FDX Historical Prices

Summary

Key Stock Metrics

239.50

(March 12, 2025)

52-Week Low

313.84

(July 16, 2024)

52-Week High

319.90

(May 27, 2021)

All-Time High

243.51

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-02	12.44	12.47	12.41	12.47	699200
1993-06-03	11.75	11.75	11.38	11.38	3056400
1993-06-04	11.50	11.69	11.50	11.63	2462800
1993-06-07	11.66	11.72	11.66	11.69	1327600
1993-06-08	11.63	11.63	11.53	11.53	2250800
1993-06-09	11.50	11.53	11.31	11.38	1802400
1993-06-10	11.34	11.38	11.19	11.25	1198400
1993-06-11	11.31	11.31	11.22	11.22	741200
1993-06-14	11.22	11.22	11.09	11.16	984000
1993-06-15	11.25	11.25	11.22	11.25	487600
1993-06-16	11.19	11.25	11.16	11.19	330400
1993-06-17	11.19	11.28	11.19	11.25	699600
1993-06-18	11.22	11.28	11.22	11.25	847200
1993-06-21	11.22	11.34	11.19	11.31	1150000
1993-06-22	11.28	11.63	11.28	11.44	730800
1993-06-23	11.41	11.50	11.41	11.44	573200
1993-06-24	11.38	11.47	11.28	11.47	860400
1993-06-25	11.47	11.56	11.38	11.56	738800
1993-06-28	11.56	11.69	11.50	11.69	443200
1993-06-29	11.81	11.81	11.44	11.44	541200
1993-06-30	11.44	11.72	11.44	11.66	335200
1993-07-01	11.69	11.72	11.47	11.72	257600
1993-07-02	11.69	12.03	11.69	11.81	512800
1993-07-06	11.84	11.94	11.69	11.72	521200
1993-07-07	11.72	11.75	11.38	11.41	1174000
1993-07-08	11.41	11.78	11.31	11.78	615200
1993-07-09	11.78	11.78	11.72	11.75	183600
1993-07-12	11.72	11.78	11.44	11.47	168400
1993-07-13	11.47	11.72	11.47	11.72	397200
1993-07-14	12.63	13.38	12.56	13.34	3711600
1993-07-15	13.25	13.63	13.22	13.63	1731600
1993-07-16	13.59	13.66	13.47	13.66	972800
1993-07-19	13.63	13.66	13.50	13.66	658400
1993-07-20	13.59	13.63	13.47	13.47	558000
1993-07-21	13.31	13.34	13.16	13.22	970800
1993-07-22	13.25	13.34	13.19	13.28	704800
1993-07-23	13.28	13.59	13.25	13.47	560000
1993-07-26	13.47	13.50	13.31	13.31	632400
1993-07-27	13.34	13.44	13.16	13.44	625600
1993-07-28	13.38	13.44	13.28	13.28	263600
1993-07-29	13.31	13.34	13.09	13.09	301600
1993-07-30	13.16	13.50	13.13	13.19	599200
1993-08-02	13.22	13.25	13.13	13.22	366800
1993-08-03	13.22	13.22	13.06	13.06	226000
1993-08-04	13.06	13.22	13.06	13.16	301600
1993-08-05	13.25	13.41	13.25	13.34	405200
1993-08-06	13.41	13.50	13.34	13.50	494400
1993-08-09	13.69	14.06	13.53	14.00	851600
1993-08-10	13.94	14.16	13.91	14.16	536400
1993-08-11	14.16	14.16	13.84	13.88	416400
1993-08-12	13.81	13.84	13.66	13.78	459200
1993-08-13	13.91	13.91	13.75	13.84	318400
1993-08-16	13.78	13.97	13.78	13.97	356800
1993-08-17	13.97	14.41	13.97	14.38	1023600
1993-08-18	14.41	14.88	14.41	14.84	2086000
1993-08-19	14.78	15.06	14.75	15.06	1176400
1993-08-20	15.00	15.03	14.94	14.97	1766000
1993-08-23	14.88	14.94	14.81	14.94	462800
1993-08-24	14.97	15.00	14.94	15.00	1230400
1993-08-25	14.91	15.03	14.91	15.00	1048800
1993-08-26	15.00	15.00	14.94	14.94	343200
1993-08-27	14.97	14.97	14.94	14.94	474800
1993-08-30	14.94	14.97	14.88	14.94	385600
1993-08-31	14.97	14.97	14.91	14.94	537600
1993-09-01	14.94	14.97	14.78	14.78	820800
1993-09-02	14.78	14.78	14.28	14.28	732800
1993-09-03	14.31	14.31	14.13	14.19	422800
1993-09-07	14.19	14.19	13.91	13.91	330000
1993-09-08	13.94	13.94	13.69	13.81	1035600
1993-09-09	13.75	14.25	13.75	14.09	530400
1993-09-10	14.16	14.16	13.88	13.88	608000
1993-09-13	13.94	14.03	13.91	13.97	536000
1993-09-14	14.00	14.00	13.81	13.84	399600
1993-09-15	14.25	14.75	14.22	14.69	2874800
1993-09-16	14.63	14.66	14.44	14.44	1755600
1993-09-17	14.56	14.72	14.53	14.72	1298800
1993-09-20	14.69	14.88	14.53	14.88	984800
1993-09-21	14.78	14.84	14.69	14.78	915200
1993-09-22	14.84	15.38	14.84	15.31	1918800
1993-09-23	15.31	15.59	15.16	15.59	918000
1993-09-24	15.56	15.72	15.44	15.56	884000
1993-09-27	15.59	15.88	15.59	15.81	1996400
1993-09-28	15.75	15.81	15.66	15.72	1264400
1993-09-29	15.53	15.66	15.44	15.50	1198400
1993-09-30	15.47	15.56	15.44	15.47	845200
1993-10-01	15.31	15.63	15.31	15.50	900000
1993-10-04	15.50	15.94	15.50	15.78	746800
1993-10-05	15.78	15.88	15.69	15.72	716400
1993-10-06	15.66	15.81	15.66	15.78	1006400
1993-10-07	15.78	15.81	15.72	15.72	667600
1993-10-08	15.78	16.50	15.75	16.47	1163600
1993-10-11	16.41	16.59	16.34	16.50	492400
1993-10-12	16.50	16.50	16.25	16.25	969600
1993-10-13	16.22	16.28	15.94	16.13	2066400
1993-10-14	16.13	16.25	16.00	16.25	1386000
1993-10-15	16.25	16.31	16.13	16.13	1890800
1993-10-18	16.19	16.50	16.19	16.25	607600
1993-10-19	16.25	16.56	16.25	16.53	896800
1993-10-20	16.53	17.00	16.50	16.72	1139200
1993-10-21	16.69	16.75	16.63	16.72	1240800
1993-10-22	16.75	17.00	16.69	16.94	440800
1993-10-25	16.84	16.84	16.47	16.75	582400
1993-10-26	16.72	16.97	16.72	16.97	591200
1993-10-27	16.81	16.81	16.44	16.69	698800
1993-10-28	16.63	16.72	16.63	16.72	822800
1993-10-29	16.72	16.88	16.56	16.88	422000
1993-11-01	16.88	16.88	16.69	16.88	514800
1993-11-02	16.81	16.84	16.75	16.81	286800
1993-11-03	16.78	16.94	16.56	16.66	458800
1993-11-04	16.59	16.66	16.09	16.16	1105600
1993-11-05	16.13	16.31	16.06	16.31	973200
1993-11-08	16.44	16.50	16.34	16.44	325200
1993-11-09	16.44	16.69	16.44	16.69	353200
1993-11-10	16.66	16.94	16.56	16.94	298400
1993-11-11	16.81	16.91	16.72	16.78	640400
1993-11-12	16.72	16.84	16.72	16.81	814800
1993-11-15	16.84	16.94	16.81	16.91	433200
1993-11-16	16.91	17.44	16.91	17.44	506800
1993-11-17	17.34	17.34	17.13	17.22	434800
1993-11-18	17.16	17.16	16.97	17.06	508800
1993-11-19	17.06	17.09	16.63	16.66	1142800
1993-11-22	16.63	16.63	16.38	16.38	636400
1993-11-23	16.44	16.44	16.31	16.34	256800
1993-11-24	16.41	16.72	16.34	16.72	524400
1993-11-26	16.72	16.84	16.72	16.84	101600
1993-11-29	16.91	17.22	16.91	17.19	556000
1993-11-30	17.44	17.88	17.44	17.88	923200
1993-12-01	17.88	17.88	17.72	17.88	1608800
1993-12-02	17.81	17.84	17.69	17.75	881200
1993-12-03	17.75	17.81	17.72	17.81	980000
1993-12-06	17.78	17.81	17.59	17.63	1060800
1993-12-07	17.56	17.56	17.31	17.31	478400
1993-12-08	17.34	17.38	17.19	17.19	426400
1993-12-09	17.22	17.25	16.97	17.06	410800
1993-12-10	17.13	17.25	17.03	17.09	311600
1993-12-13	17.00	17.50	16.88	17.50	798000
1993-12-14	17.88	18.13	17.81	17.88	4322000
1993-12-15	17.81	17.84	17.34	17.41	934400
1993-12-16	17.41	17.50	17.09	17.16	1152400
1993-12-17	17.09	17.38	17.09	17.34	1101200
1993-12-20	17.34	17.56	17.34	17.44	1174800
1993-12-21	17.50	17.59	17.47	17.56	840400
1993-12-22	17.66	17.81	17.66	17.72	1799600
1993-12-23	17.75	17.75	17.47	17.50	746000
1993-12-27	17.50	17.72	17.50	17.72	224000
1993-12-28	17.69	17.75	17.63	17.72	782000
1993-12-29	17.72	17.81	17.66	17.75	540000
1993-12-30	17.75	17.84	17.72	17.81	1163600
1993-12-31	17.81	17.84	17.66	17.72	491600
1994-01-03	17.72	17.75	17.31	17.44	758400
1994-01-04	17.50	17.50	17.28	17.41	384000
1994-01-05	17.41	17.75	17.34	17.72	947600
1994-01-06	17.69	18.25	17.69	18.13	1836400
1994-01-07	18.38	18.56	18.13	18.16	1477200
1994-01-10	18.13	18.50	18.13	18.41	1655600
1994-01-11	18.31	18.34	18.19	18.19	1067200
1994-01-12	18.22	18.94	18.22	18.84	2811200
1994-01-13	18.84	18.88	18.69	18.88	1068000
1994-01-14	18.81	19.13	18.75	19.00	929600
1994-01-17	19.00	19.00	18.72	18.72	686400
1994-01-18	18.69	18.69	18.50	18.63	868800
1994-01-19	18.56	18.56	18.44	18.56	1231600
1994-01-20	18.56	18.56	18.38	18.38	619200
1994-01-21	18.41	19.09	18.34	19.09	831600
1994-01-24	18.88	18.88	18.50	18.66	928000
1994-01-25	18.56	18.56	18.06	18.06	884800
1994-01-26	18.13	18.31	18.13	18.25	226800
1994-01-27	18.25	18.44	18.22	18.44	855600
1994-01-28	18.50	18.81	18.50	18.75	701600
1994-01-31	18.81	19.13	18.81	19.00	1241600
1994-02-01	18.91	19.00	18.88	19.00	916400
1994-02-02	19.00	19.03	18.81	18.94	896400
1994-02-03	18.88	19.00	18.75	18.94	807600
1994-02-04	18.94	19.47	18.94	19.38	1678400
1994-02-07	19.31	19.31	19.00	19.16	1059200
1994-02-08	19.09	19.22	18.97	19.19	528000
1994-02-09	19.13	19.22	19.09	19.22	707600
1994-02-10	19.22	19.28	19.13	19.28	936800
1994-02-11	19.25	19.25	19.16	19.19	627200
1994-02-14	19.22	19.22	18.97	19.00	806000
1994-02-15	19.00	19.25	19.00	19.13	587600
1994-02-16	19.19	19.19	18.88	18.94	772400
1994-02-17	18.94	19.00	18.91	19.00	427600
1994-02-18	18.94	19.28	18.88	19.13	749200
1994-02-22	19.13	19.22	19.09	19.16	603600
1994-02-23	19.22	19.22	19.03	19.16	458400
1994-02-24	19.13	19.13	19.00	19.06	962800
1994-02-25	18.97	19.00	18.81	18.84	594400
1994-02-28	18.81	18.88	18.69	18.72	536400
1994-03-01	18.59	18.63	18.38	18.38	330800
1994-03-02	17.94	18.22	17.88	18.22	1003200
1994-03-03	18.22	18.22	18.00	18.06	731200
1994-03-04	18.03	18.13	17.88	18.09	384400
1994-03-07	18.06	18.09	17.69	17.69	296800
1994-03-08	17.63	17.63	17.31	17.50	952400
1994-03-09	17.50	17.50	17.13	17.19	650400
1994-03-10	17.22	17.34	17.06	17.06	751600
1994-03-11	17.09	17.09	16.81	16.91	609600
1994-03-14	17.69	17.81	17.66	17.66	1987600
1994-03-15	17.69	17.69	17.44	17.50	1430800
1994-03-16	17.69	18.00	17.66	17.97	1326400
1994-03-17	17.97	18.00	17.59	17.84	874400
1994-03-18	17.81	17.84	17.38	17.81	1182000
1994-03-21	17.75	17.78	17.56	17.56	470000
1994-03-22	17.50	17.56	17.38	17.44	650000
1994-03-23	17.47	17.81	17.47	17.78	663200
1994-03-24	17.78	17.78	17.38	17.44	772000
1994-03-25	17.44	17.44	17.34	17.34	726000
1994-03-28	17.41	17.59	17.19	17.25	781600
1994-03-29	17.28	17.38	17.00	17.16	976000
1994-03-30	17.00	17.03	16.69	16.69	1171600
1994-03-31	16.75	16.75	16.38	16.72	900000
1994-04-04	16.44	16.66	16.44	16.56	1444800
1994-04-05	16.81	16.94	16.75	16.75	858000
1994-04-06	16.75	16.84	16.66	16.84	1328800
1994-04-07	16.84	16.88	16.47	16.72	746000
1994-04-08	16.78	16.78	16.25	16.28	1021200
1994-04-11	16.22	16.22	16.16	16.22	1181600
1994-04-12	16.25	16.50	15.78	16.50	1383600
1994-04-13	16.88	17.56	16.88	17.44	2061200
1994-04-14	17.50	18.06	17.47	17.78	1797600
1994-04-15	17.72	17.84	17.72	17.75	601200
1994-04-18	17.81	17.88	17.56	17.69	1464000
1994-04-19	17.75	17.97	17.72	17.72	1691600
1994-04-20	17.78	17.84	17.69	17.75	770400
1994-04-21	17.81	18.03	17.81	17.91	634000
1994-04-22	17.88	18.06	17.84	18.00	293200
1994-04-25	17.94	18.47	17.94	18.41	454000
1994-04-26	18.47	18.50	18.34	18.47	1096400
1994-04-28	18.38	18.63	18.28	18.59	697600
1994-04-29	18.53	19.16	18.44	19.06	1300000
1994-05-02	19.06	19.06	18.84	19.06	645200
1994-05-03	19.06	19.44	18.97	19.38	732800
1994-05-04	19.31	19.31	19.16	19.28	336800
1994-05-05	19.22	19.34	18.81	18.81	556400
1994-05-06	18.75	18.75	18.50	18.56	349600
1994-05-09	18.50	18.50	18.41	18.44	857600
1994-05-10	18.38	18.41	18.28	18.31	400800
1994-05-11	18.31	18.34	18.13	18.13	714000
1994-05-12	17.94	18.25	17.94	18.00	543200
1994-05-13	18.03	18.13	17.88	17.88	429200
1994-05-16	17.88	18.03	17.88	17.97	1195600
1994-05-17	17.91	18.06	17.91	18.03	654400
1994-05-18	18.03	18.59	18.03	18.47	482800
1994-05-19	18.41	18.75	18.38	18.75	982000
1994-05-20	18.69	18.69	18.59	18.69	581200
1994-05-23	18.66	18.75	18.66	18.72	665600
1994-05-24	18.66	18.75	18.56	18.75	568000
1994-05-25	18.69	18.81	18.66	18.78	314400
1994-05-26	18.75	18.84	18.75	18.84	277200
1994-05-27	18.78	19.13	18.75	19.13	272000
1994-05-31	19.06	19.13	18.94	19.13	555600
1994-06-01	19.06	19.06	18.88	18.91	546400
1994-06-02	18.88	18.88	18.69	18.69	526400
1994-06-03	18.72	18.97	18.69	18.94	658800
1994-06-06	18.94	18.97	18.88	18.94	401600
1994-06-07	18.94	18.97	18.88	18.94	633600
1994-06-08	18.91	19.38	18.91	19.25	724800
1994-06-09	19.22	19.28	19.00	19.03	362400
1994-06-10	18.97	19.00	18.88	18.88	391200
1994-06-13	18.88	19.06	18.88	19.03	574000
1994-06-14	19.03	19.31	19.03	19.31	979600
1994-06-15	19.28	19.75	19.19	19.22	982000
1994-06-16	19.16	20.19	19.06	20.19	958000
1994-06-17	20.13	20.16	19.56	19.59	2042400
1994-06-20	19.59	19.84	19.50	19.66	718000
1994-06-21	19.44	19.47	18.72	18.72	2467200
1994-06-22	18.72	19.13	18.72	18.94	920400
1994-06-23	19.00	19.09	18.75	19.00	489200
1994-06-24	18.97	18.97	18.63	18.75	1290400
1994-06-27	18.63	18.88	18.59	18.72	541600
1994-06-28	18.59	18.66	18.41	18.50	574800
1994-06-29	18.50	18.66	18.44	18.59	898000
1994-06-30	18.63	18.75	18.50	18.69	458000
1994-07-01	19.00	19.13	18.69	18.69	1156400
1994-07-05	18.75	18.81	18.53	18.63	1154000
1994-07-06	18.63	18.63	18.16	18.19	1604000
1994-07-07	18.25	18.50	18.22	18.31	1128400
1994-07-08	18.25	18.25	17.81	17.84	1653600
1994-07-11	17.78	17.78	17.44	17.44	1577200
1994-07-12	17.44	17.44	17.22	17.22	871600
1994-07-13	17.25	17.38	17.16	17.16	673200
1994-07-14	17.22	17.56	17.22	17.47	707600
1994-07-15	17.50	17.53	17.41	17.53	606400
1994-07-18	17.56	17.59	17.41	17.50	888800
1994-07-19	17.63	17.66	17.50	17.63	520800
1994-07-20	17.63	17.78	17.31	17.31	294800
1994-07-21	17.34	17.34	17.25	17.25	276400
1994-07-22	17.31	17.69	17.25	17.69	282000
1994-07-25	17.59	17.59	17.31	17.34	424800
1994-07-26	17.34	17.34	17.06	17.06	252800
1994-07-27	17.03	17.03	16.84	16.84	358000
1994-07-28	16.88	16.94	16.78	16.84	745200
1994-07-29	16.84	16.91	16.63	16.63	904800
1994-08-01	16.56	16.59	15.88	16.00	2093600
1994-08-02	16.25	16.56	15.81	16.41	2334000
1994-08-03	16.56	17.06	16.56	16.97	1358400
1994-08-04	16.94	17.09	16.72	16.88	889200
1994-08-05	16.81	16.88	16.69	16.78	1164000
1994-08-08	16.78	16.78	16.53	16.53	365600
1994-08-09	16.56	16.56	16.44	16.47	688800
1994-08-10	16.53	16.53	16.34	16.44	394400
1994-08-11	16.41	16.41	16.06	16.09	855600
1994-08-12	16.22	16.63	16.22	16.56	508800
1994-08-15	16.53	16.84	16.53	16.78	622400
1994-08-16	16.97	17.31	16.97	17.19	1621200
1994-08-17	17.28	17.38	17.28	17.31	1482000
1994-08-18	17.31	17.34	17.22	17.25	505200
1994-08-19	17.31	17.31	17.22	17.28	430800
1994-08-22	17.25	17.25	17.22	17.22	426800
1994-08-23	17.25	17.31	17.22	17.31	598400
1994-08-24	17.31	17.81	17.28	17.63	408000
1994-08-25	17.63	17.66	17.44	17.44	1040400
1994-08-26	17.47	17.47	17.34	17.47	710000
1994-08-29	17.50	17.56	17.44	17.44	928000
1994-08-30	17.50	17.53	17.41	17.50	403200
1994-08-31	17.56	17.88	17.56	17.72	929600
1994-09-01	17.72	17.75	17.63	17.66	540000
1994-09-02	17.72	17.75	17.63	17.63	730000
1994-09-06	17.66	17.69	17.63	17.69	564000
1994-09-07	17.66	17.72	17.63	17.66	662400
1994-09-08	17.69	17.69	17.59	17.66	628800
1994-09-09	17.59	17.59	17.31	17.31	545600
1994-09-12	17.31	17.31	17.06	17.06	250400
1994-09-13	17.13	17.38	17.03	17.25	606800
1994-09-14	17.28	17.56	17.22	17.56	954400
1994-09-15	17.78	18.03	16.50	16.94	5908800
1994-09-16	16.94	17.06	16.66	16.66	2319200
1994-09-19	16.78	16.78	16.13	16.13	1379200
1994-09-20	16.13	16.16	14.94	15.00	8328000
1994-09-21	15.09	15.22	14.88	15.00	6732000
1994-09-22	15.09	15.50	15.09	15.41	2544800
1994-09-23	15.50	15.56	15.13	15.31	1780000
1994-09-26	15.38	15.47	15.34	15.41	1053600
1994-09-27	15.41	15.59	15.41	15.41	545200
1994-09-28	15.44	15.69	15.31	15.69	1088400
1994-09-29	15.88	15.88	15.44	15.56	1292000
1994-09-30	15.63	15.63	15.44	15.47	848000
1994-10-03	15.53	15.53	15.28	15.31	1763600
1994-10-04	15.28	15.31	14.69	14.69	3115200
1994-10-05	14.56	15.00	14.34	15.00	1380000
1994-10-06	15.19	15.31	15.00	15.25	939200
1994-10-07	15.28	15.75	15.19	15.72	893200
1994-10-10	15.69	15.84	15.63	15.81	731600
1994-10-11	15.97	16.06	15.94	15.97	1342400
1994-10-12	16.00	16.22	15.94	16.13	624000
1994-10-13	16.25	16.47	16.03	16.03	731600
1994-10-14	16.03	16.03	15.88	15.97	767200
1994-10-17	15.97	15.97	15.88	15.91	373200
1994-10-18	15.88	15.88	15.66	15.78	978000
1994-10-19	15.88	16.47	15.83	16.41	1424800
1994-10-20	16.34	16.34	16.16	16.22	742800
1994-10-21	16.16	16.19	15.81	15.91	1027200
1994-10-24	15.91	15.91	15.44	15.47	1651600
1994-10-25	15.41	15.44	15.13	15.13	888800
1994-10-26	15.16	15.16	14.75	14.88	1126000
1994-10-27	14.88	14.88	14.56	14.81	1119200
1994-10-28	14.88	15.34	14.88	15.31	1971600
1994-10-31	15.31	15.38	15.13	15.19	779600
1994-11-01	15.13	15.13	15.09	15.09	333600
1994-11-02	15.06	15.09	14.97	15.00	790000
1994-11-03	15.00	15.13	15.00	15.03	585600
1994-11-04	15.03	15.09	14.84	14.88	473600
1994-11-07	14.94	15.03	14.88	14.88	691200
1994-11-08	14.81	14.84	14.63	14.69	913600
1994-11-09	14.75	14.88	14.63	14.75	756400
1994-11-10	14.81	14.81	14.69	14.69	363600
1994-11-11	14.75	14.78	14.59	14.59	264400
1994-11-14	14.66	15.09	14.59	15.06	1126800
1994-11-15	15.06	15.13	14.78	14.91	1222400
1994-11-16	14.88	14.91	14.78	14.84	508400
1994-11-17	14.78	14.84	14.69	14.81	990000
1994-11-18	15.00	15.03	14.91	14.91	1010000
1994-11-21	14.94	15.16	14.91	15.09	723200
1994-11-22	15.03	15.16	15.00	15.03	564800
1994-11-23	14.97	14.97	14.44	14.44	704800
1994-11-25	14.38	14.53	14.38	14.47	204000
1994-11-28	14.50	14.50	14.09	14.13	872800
1994-11-29	14.19	14.34	14.13	14.31	1280000
1994-11-30	14.47	14.47	14.19	14.22	466000
1994-12-01	14.22	14.22	14.06	14.06	404800
1994-12-02	14.00	14.09	13.88	13.97	630000
1994-12-05	13.94	14.13	13.94	13.94	766800
1994-12-06	13.94	13.94	13.78	13.88	740400
1994-12-07	13.91	13.97	13.91	13.94	907600
1994-12-08	14.00	14.00	13.47	13.47	908800
1994-12-09	13.50	13.72	13.38	13.50	718800
1994-12-12	13.56	13.84	13.56	13.84	994800
1994-12-13	13.84	13.97	13.69	13.75	718400
1994-12-14	13.81	14.38	13.81	14.28	1783200
1994-12-15	14.28	14.47	14.28	14.28	762000
1994-12-16	14.47	14.47	14.25	14.34	1748800
1994-12-19	14.31	14.59	14.28	14.53	426000
1994-12-20	14.56	14.72	14.56	14.72	374000
1994-12-21	14.69	14.91	14.69	14.75	521200
1994-12-22	14.75	14.78	14.63	14.63	387600
1994-12-23	14.66	14.94	14.63	14.84	502000
1994-12-27	14.91	14.94	14.88	14.94	309200
1994-12-28	14.94	14.94	14.81	14.94	370800
1994-12-29	14.91	15.03	14.91	15.00	260400
1994-12-30	15.03	15.13	15.00	15.06	383200
1995-01-03	15.06	15.13	14.97	15.09	639200
1995-01-04	15.09	15.09	14.97	15.06	740000
1995-01-05	15.06	15.25	15.06	15.22	582800
1995-01-06	15.22	15.25	15.16	15.19	396000
1995-01-09	15.22	15.25	15.13	15.25	303200
1995-01-10	15.22	15.44	15.19	15.22	583200
1995-01-11	15.25	15.28	15.09	15.09	637200
1995-01-12	15.16	15.16	14.97	15.00	454400
1995-01-13	15.06	15.25	14.97	15.25	1176400
1995-01-16	15.28	15.41	15.25	15.41	432000
1995-01-17	15.44	15.66	15.41	15.63	646800
1995-01-18	15.66	15.78	15.66	15.78	834400
1995-01-19	15.78	15.94	15.75	15.84	1018400
1995-01-20	15.81	15.81	15.47	15.63	1330800
1995-01-23	15.44	15.63	15.44	15.53	766400
1995-01-24	15.59	15.59	15.34	15.38	214000
1995-01-25	15.31	15.84	15.31	15.69	295600
1995-01-26	15.69	15.69	15.31	15.31	299600
1995-01-27	15.41	15.50	15.34	15.38	424800
1995-01-30	15.47	15.63	15.41	15.50	269200
1995-01-31	15.50	15.50	15.16	15.19	683200
1995-02-01	15.19	15.47	15.13	15.19	401200
1995-02-02	15.25	15.53	15.25	15.53	415200
1995-02-03	15.53	15.66	15.50	15.50	796800
1995-02-06	15.56	15.59	15.31	15.38	312400
1995-02-07	15.44	15.44	15.25	15.28	167200
1995-02-08	15.28	15.31	15.09	15.09	377600
1995-02-09	15.09	15.25	15.03	15.16	1476400
1995-02-10	15.16	15.53	15.13	15.50	1040000
1995-02-13	15.75	16.09	15.66	16.09	1476800
1995-02-14	16.03	16.09	15.66	15.69	722000
1995-02-15	15.75	15.81	15.63	15.69	1072800
1995-02-16	15.75	15.75	15.50	15.63	437200
1995-02-17	15.66	15.75	15.63	15.63	406800
1995-02-21	15.72	15.72	15.56	15.66	456000
1995-02-22	15.63	15.69	15.50	15.69	876000
1995-02-23	15.72	16.31	15.72	16.31	993200
1995-02-24	16.38	16.56	16.03	16.09	660400
1995-02-27	16.34	16.38	16.09	16.19	916800
1995-02-28	16.22	16.31	16.16	16.28	294400
1995-03-01	16.19	16.19	15.91	15.91	790800
1995-03-02	15.97	16.06	15.72	15.84	1277200
1995-03-03	15.78	15.84	15.66	15.69	429600
1995-03-06	15.69	15.69	15.56	15.66	468400
1995-03-07	15.63	15.63	15.47	15.56	474400
1995-03-08	15.63	15.63	15.50	15.50	363200
1995-03-09	15.50	15.53	15.44	15.47	405600
1995-03-10	15.50	15.72	15.44	15.72	336000
1995-03-13	15.72	16.38	15.72	16.38	819200
1995-03-14	16.56	16.72	16.44	16.72	914800
1995-03-15	16.69	16.72	16.16	16.53	2819200
1995-03-16	16.38	16.47	16.31	16.44	764800
1995-03-17	16.44	16.44	16.38	16.44	618400
1995-03-20	16.44	16.59	16.41	16.59	791600
1995-03-21	16.44	16.56	16.16	16.25	662000
1995-03-22	16.25	16.47	16.16	16.47	384400
1995-03-23	16.41	16.47	16.34	16.38	374000
1995-03-24	16.38	16.56	16.38	16.41	306000
1995-03-27	16.41	17.00	16.38	17.00	812800
1995-03-28	16.97	17.22	16.91	17.19	564800
1995-03-29	17.19	17.47	17.00	17.03	968400
1995-03-30	17.03	17.25	16.94	17.16	462000
1995-03-31	16.97	17.13	16.91	16.91	553600
1995-04-03	16.91	16.91	16.59	16.59	932400
1995-04-04	16.63	17.13	16.63	17.03	961200
1995-04-05	16.97	17.00	16.91	16.97	177600
1995-04-06	17.03	17.34	17.03	17.34	388000
1995-04-07	17.28	17.44	17.13	17.41	543600
1995-04-10	17.34	17.44	17.31	17.34	423200
1995-04-11	17.28	17.48	17.28	17.41	630000
1995-04-12	17.34	17.41	17.22	17.38	725200
1995-04-13	17.38	17.41	17.31	17.31	535600
1995-04-17	17.31	17.34	17.06	17.06	289200
1995-04-18	17.13	17.19	17.09	17.13	360400
1995-04-19	17.19	17.25	17.09	17.13	998800
1995-04-20	17.13	17.13	16.97	16.97	532000
1995-04-21	17.00	17.00	16.91	16.94	690400
1995-04-24	16.88	16.91	16.81	16.84	666000
1995-04-25	16.84	16.84	16.59	16.72	734400
1995-04-26	16.66	16.88	16.59	16.88	601600
1995-04-27	16.84	16.97	16.69	16.97	551600
1995-04-28	16.97	17.03	16.75	17.00	289600
1995-05-01	17.03	17.06	16.88	16.97	302400
1995-05-02	16.97	16.97	16.72	16.78	708000
1995-05-03	16.78	16.91	16.50	16.50	1411600
1995-05-04	16.56	16.56	16.13	16.13	1028000
1995-05-05	16.13	16.13	15.41	15.69	2137200
1995-05-08	15.88	15.88	15.69	15.75	909200
1995-05-09	15.84	15.88	15.63	15.81	594800
1995-05-10	15.81	15.81	15.53	15.53	576800
1995-05-11	15.59	15.59	15.34	15.56	926800
1995-05-12	15.53	15.78	15.53	15.75	934000
1995-05-15	15.75	15.78	15.66	15.75	809600
1995-05-16	15.81	15.84	15.75	15.75	221600
1995-05-17	15.75	15.75	15.56	15.69	862400
1995-05-18	15.66	15.84	15.56	15.56	671600
1995-05-19	15.41	15.44	15.38	15.41	640800
1995-05-22	15.44	15.56	15.28	15.56	769600
1995-05-23	15.56	15.75	15.34	15.44	696000
1995-05-24	15.38	15.44	14.81	15.13	1673600
1995-05-25	15.09	15.09	14.94	15.06	1388400
1995-05-26	15.06	15.38	15.00	15.19	579200
1995-05-30	15.22	15.22	15.00	15.03	964800
1995-05-31	15.03	15.03	14.91	14.97	1326400
1995-06-01	14.94	14.94	14.63	14.81	2165200
1995-06-02	14.75	14.81	14.69	14.81	1189600
1995-06-05	14.88	14.94	14.69	14.78	1236800
1995-06-06	14.78	14.81	14.66	14.69	828000
1995-06-07	14.72	14.81	14.69	14.75	1030000
1995-06-08	14.81	15.00	14.75	14.91	1590800
1995-06-09	14.94	15.06	14.81	15.00	1060800
1995-06-12	15.00	15.28	15.00	15.28	1477200
1995-06-13	15.34	15.69	15.31	15.66	1669600
1995-06-14	15.50	15.72	15.50	15.72	2028800
1995-06-15	15.72	15.72	15.63	15.63	1083600
1995-06-16	15.25	15.38	15.25	15.38	2301200
1995-06-19	15.44	15.53	15.03	15.22	930400
1995-06-20	15.22	15.22	14.88	14.97	1003200
1995-06-21	14.97	15.44	14.94	15.34	2852800
1995-06-22	15.47	15.63	15.31	15.63	989200
1995-06-23	15.56	15.56	15.41	15.50	1096400
1995-06-26	15.53	15.63	15.44	15.44	816800
1995-06-27	15.41	15.59	15.38	15.44	1553600
1995-06-28	15.44	15.53	15.34	15.47	1205200
1995-06-29	15.47	15.47	15.19	15.25	936000
1995-06-30	14.88	15.25	14.75	15.19	2276800
1995-07-03	15.25	15.38	15.19	15.34	549200
1995-07-05	15.34	15.41	15.06	15.41	1205200
1995-07-06	15.59	16.13	15.59	16.06	1392000
1995-07-07	16.06	16.13	15.78	16.09	1446800
1995-07-10	16.13	16.66	16.13	16.47	1286000
1995-07-11	16.22	16.36	16.06	16.09	744000
1995-07-12	16.19	16.25	15.84	16.06	1073600
1995-07-13	16.09	16.47	16.00	16.47	844800
1995-07-14	16.41	16.41	16.03	16.06	298800
1995-07-17	16.00	16.00	15.88	15.94	538800
1995-07-18	15.88	15.91	15.69	15.72	410400
1995-07-19	15.66	15.75	15.19	15.47	944400
1995-07-20	15.44	15.53	15.28	15.50	1290800
1995-07-21	15.94	16.38	15.94	16.13	2365200
1995-07-24	16.13	16.13	15.72	15.88	812800
1995-07-25	15.81	16.22	15.81	16.19	1194400
1995-07-26	16.19	16.44	16.16	16.34	1498800
1995-07-27	16.34	16.94	16.31	16.91	1539600
1995-07-28	16.88	16.94	16.72	16.94	1214000
1995-07-31	16.94	16.97	16.78	16.88	669600
1995-08-01	16.94	16.94	16.78	16.88	685600
1995-08-02	16.91	16.94	16.75	16.84	804800
1995-08-03	16.84	17.22	16.78	17.19	591200
1995-08-04	17.25	17.47	17.25	17.38	575600
1995-08-07	17.41	17.84	17.41	17.84	1251600
1995-08-08	17.91	18.22	17.91	18.19	948000
1995-08-09	18.13	18.25	17.88	18.25	1170400
1995-08-10	18.19	18.59	18.16	18.50	1408400
1995-08-11	18.50	18.56	18.31	18.41	1219200
1995-08-14	18.34	18.41	18.25	18.38	481600
1995-08-15	18.38	18.59	18.34	18.50	654800
1995-08-16	18.44	18.50	18.28	18.50	465600
1995-08-17	18.44	18.88	18.34	18.84	626400
1995-08-18	18.81	18.81	18.41	18.41	578000
1995-08-21	18.41	18.63	18.38	18.38	336000
1995-08-22	18.31	18.53	18.13	18.53	460800
1995-08-23	18.53	18.59	17.81	17.81	668800
1995-08-24	17.84	17.94	17.66	17.91	982800
1995-08-25	17.91	18.00	17.91	17.94	370000
1995-08-28	17.97	17.97	17.91	17.97	318000
1995-08-29	17.97	18.03	17.91	18.03	454000
1995-08-30	18.03	18.13	17.94	17.97	557600
1995-08-31	17.94	18.03	17.91	17.94	307600
1995-09-01	17.81	17.94	17.78	17.94	374000
1995-09-05	17.94	18.44	17.94	18.19	500400
1995-09-06	18.28	18.59	18.28	18.53	447600
1995-09-07	18.50	18.59	18.34	18.34	268000
1995-09-08	18.44	18.56	18.28	18.50	313600
1995-09-11	18.59	18.59	18.25	18.25	426800
1995-09-12	18.22	18.22	18.09	18.09	440000
1995-09-13	18.06	18.16	18.00	18.16	443600
1995-09-14	18.19	18.56	18.19	18.41	376800
1995-09-15	19.31	20.00	19.28	19.97	3154400
1995-09-18	19.81	20.00	19.59	19.94	1546400
1995-09-19	20.00	20.47	20.00	20.34	1261200
1995-09-20	20.31	20.53	20.28	20.50	1124400
1995-09-21	20.44	20.72	20.38	20.53	1384000
1995-09-22	20.38	20.50	20.31	20.38	972400
1995-09-25	20.47	20.72	20.44	20.66	1254000
1995-09-26	20.69	21.00	20.63	20.88	746800
1995-09-27	20.75	20.75	20.31	20.41	842800
1995-09-28	20.38	20.81	20.38	20.63	984800
1995-09-29	20.59	20.94	20.56	20.75	946800
1995-10-02	20.81	20.84	20.72	20.84	662000
1995-10-03	20.78	20.78	20.59	20.66	716800
1995-10-04	20.63	20.66	20.50	20.66	836800
1995-10-05	20.63	21.00	20.53	20.56	1823600
1995-10-06	20.50	20.50	20.25	20.38	562000
1995-10-09	20.31	20.31	19.94	20.00	787600
1995-10-10	19.75	20.09	19.72	20.00	836000
1995-10-11	19.91	20.00	19.91	19.94	937600
1995-10-12	19.94	20.09	19.94	20.00	886400
1995-10-13	20.06	20.28	20.06	20.22	1550000
1995-10-16	20.22	20.28	20.16	20.22	712800
1995-10-17	20.25	20.31	20.19	20.22	587200
1995-10-18	20.34	20.50	20.31	20.41	920800
1995-10-19	20.41	20.41	20.19	20.22	856000
1995-10-20	20.19	20.31	20.19	20.31	658800
1995-10-23	20.22	20.22	19.97	20.19	599200
1995-10-24	20.22	21.13	20.19	20.97	1294000
1995-10-25	20.94	20.97	20.38	20.41	890800
1995-10-26	20.38	20.53	20.28	20.41	1130400
1995-10-27	20.41	20.50	20.28	20.31	646400
1995-10-30	20.13	20.69	20.13	20.66	470400
1995-10-31	20.66	20.66	20.50	20.53	732400
1995-11-01	20.47	20.50	20.31	20.47	224800
1995-11-02	20.50	21.50	20.47	21.50	746000
1995-11-03	21.38	21.38	21.09	21.22	658000
1995-11-06	21.06	21.41	21.03	21.31	1102800
1995-11-07	21.31	21.31	21.09	21.16	962800
1995-11-08	21.09	21.09	20.84	20.88	396000
1995-11-09	20.81	20.94	20.66	20.94	542400
1995-11-10	20.84	20.97	20.78	20.91	359200
1995-11-13	20.94	20.97	20.59	20.63	647200
1995-11-14	20.31	20.31	19.69	19.84	1203200
1995-11-15	19.84	19.84	19.44	19.50	791200
1995-11-16	19.50	19.72	19.44	19.44	981600
1995-11-17	19.53	20.00	19.50	19.88	860000
1995-11-20	19.81	20.03	19.63	19.81	2034000
1995-11-21	19.75	19.75	19.31	19.38	926800
1995-11-22	19.34	19.53	19.31	19.41	246400
1995-11-24	19.47	19.50	19.41	19.50	101600
1995-11-27	19.38	19.50	19.28	19.44	1256800
1995-11-28	19.44	19.44	19.03	19.09	892800
1995-11-29	19.06	19.09	18.84	18.88	706800
1995-11-30	18.88	19.22	18.63	18.63	1388400
1995-12-01	18.81	19.16	18.81	19.03	835200
1995-12-04	19.09	19.50	19.06	19.47	552400
1995-12-05	19.50	20.25	19.47	20.19	1608800
1995-12-06	20.19	20.41	19.97	20.06	783600
1995-12-07	20.16	20.16	19.94	19.97	544400
1995-12-08	20.00	20.19	20.00	20.06	536800
1995-12-11	20.00	20.13	19.94	20.00	1144400
1995-12-12	20.03	20.09	19.97	20.06	215600
1995-12-13	19.97	20.66	19.97	20.41	665600
1995-12-14	19.50	19.53	19.09	19.09	2566800
1995-12-15	19.09	19.13	18.75	18.78	2045200
1995-12-18	18.56	18.56	18.00	18.00	2337600
1995-12-19	18.06	18.25	18.03	18.25	1202000
1995-12-20	18.28	18.34	18.03	18.06	1501200
1995-12-21	18.06	18.16	17.13	17.28	2700400
1995-12-22	17.94	18.16	17.53	17.56	1902000
1995-12-26	17.53	17.69	17.38	17.53	924800
1995-12-27	17.56	17.72	17.44	17.47	1044800
1995-12-28	17.56	17.56	17.28	17.38	2001200
1995-12-29	17.47	18.47	17.47	18.47	800800
1996-01-02	18.34	18.44	18.16	18.38	648400
1996-01-03	18.44	18.88	18.44	18.53	760800
1996-01-04	18.97	19.09	18.75	18.94	840400
1996-01-05	18.88	18.88	18.63	18.72	590400
1996-01-08	18.75	18.91	18.75	18.91	229600
1996-01-09	18.94	18.94	18.38	18.59	692800
1996-01-10	18.66	18.72	18.19	18.19	548000
1996-01-11	18.22	18.28	17.94	18.28	879200
1996-01-12	18.22	18.25	17.97	18.25	1020000
1996-01-15	17.91	18.03	17.41	17.44	1092800
1996-01-16	17.56	17.56	16.72	17.38	1652800
1996-01-17	17.41	17.50	17.25	17.34	543200
1996-01-18	17.41	17.44	17.28	17.41	419200
1996-01-19	17.38	17.69	17.38	17.53	1039200
1996-01-22	17.56	17.69	17.44	17.66	648800
1996-01-23	17.72	18.09	17.59	17.81	605600
1996-01-24	17.88	17.97	17.69	17.94	378800
1996-01-25	17.88	18.09	17.84	17.84	593600
1996-01-26	17.91	17.97	17.75	17.78	690400
1996-01-29	17.78	17.88	17.56	17.59	253200
1996-01-30	17.69	17.75	17.38	17.63	598800
1996-01-31	17.75	19.06	17.75	19.03	1274000
1996-02-01	18.97	19.09	18.78	18.88	822000
1996-02-02	18.81	19.13	18.78	18.88	520000
1996-02-05	18.88	18.88	18.44	18.47	627600
1996-02-06	18.47	18.88	18.44	18.75	1035600
1996-02-07	18.84	18.94	18.78	18.81	312400
1996-02-08	18.81	19.59	18.81	19.38	702800
1996-02-09	19.38	19.38	19.03	19.09	1196000
1996-02-12	18.91	19.03	18.75	19.00	776000
1996-02-13	18.94	19.09	18.88	18.94	1360000
1996-02-14	19.00	19.16	18.94	18.94	956800
1996-02-15	19.00	19.09	18.44	18.47	466400
1996-02-16	18.47	18.47	18.25	18.25	677200
1996-02-20	18.25	18.50	17.97	18.41	427600
1996-02-21	18.41	18.97	18.41	18.89	589600
1996-02-22	18.97	19.44	18.97	19.41	829600
1996-02-23	19.38	19.50	18.91	19.03	558800
1996-02-26	18.97	18.97	18.69	18.72	1626000
1996-02-27	18.66	18.84	18.63	18.69	459600
1996-02-28	18.72	19.00	18.44	18.44	479200
1996-02-29	18.44	18.81	18.44	18.50	714000
1996-03-01	18.59	18.59	18.22	18.53	996000
1996-03-04	18.59	19.06	18.59	18.69	557200
1996-03-05	18.66	18.88	18.59	18.84	966000
1996-03-06	18.91	18.97	18.50	18.56	317200
1996-03-07	18.56	18.56	18.06	18.19	1415600
1996-03-08	18.13	18.16	17.53	17.63	1316000
1996-03-11	17.63	18.47	17.53	18.16	513600
1996-03-12	18.09	18.31	17.94	18.22	549200
1996-03-13	18.22	18.41	18.16	18.34	314800
1996-03-14	18.34	18.44	17.88	18.00	824400
1996-03-15	17.63	18.06	17.22	17.50	3078000
1996-03-18	17.53	17.84	17.53	17.69	898800
1996-03-19	17.94	18.13	17.78	17.84	823200
1996-03-20	17.88	17.88	17.66	17.78	450800
1996-03-21	17.94	17.94	17.59	17.69	594400
1996-03-22	17.72	17.88	17.66	17.88	741200
1996-03-25	17.91	17.91	17.56	17.63	933600
1996-03-26	17.59	17.72	17.59	17.66	915200
1996-03-27	17.66	17.66	17.41	17.41	705200
1996-03-28	17.44	17.88	17.44	17.84	797600
1996-03-29	18.03	18.13	17.47	17.47	1248400
1996-04-01	17.56	17.97	17.56	17.97	716400
1996-04-02	17.97	18.13	17.84	18.06	1027600
1996-04-03	18.03	18.31	17.97	18.22	689200
1996-04-04	18.28	18.84	18.25	18.56	592400
1996-04-08	18.31	18.31	17.94	17.97	651200
1996-04-09	17.97	18.34	17.94	18.22	431600
1996-04-10	18.22	18.38	18.09	18.13	418000
1996-04-11	18.09	18.19	17.88	17.91	610000
1996-04-12	17.91	18.16	17.91	17.94	234000
1996-04-15	18.00	18.84	18.00	18.75	1063200
1996-04-16	18.81	19.06	18.66	18.78	587200
1996-04-17	18.72	18.78	18.66	18.72	248800
1996-04-18	18.78	19.19	18.78	19.00	513600
1996-04-19	19.03	19.06	18.81	19.00	456800
1996-04-22	19.00	19.31	18.88	19.06	470000
1996-04-23	19.06	19.09	18.66	18.91	368000
1996-04-24	19.31	19.88	19.31	19.78	1215200
1996-04-25	19.84	20.38	19.84	20.38	982800
1996-04-26	20.50	20.63	20.16	20.41	1102800
1996-04-29	20.34	20.34	20.13	20.25	950800
1996-04-30	20.19	20.22	19.91	20.19	720800
1996-05-01	20.13	20.13	19.91	20.00	308800
1996-05-02	19.88	19.88	19.53	19.78	476000
1996-05-03	19.72	19.78	19.25	19.47	495600
1996-05-06	19.44	19.44	19.28	19.44	389200
1996-05-07	19.44	19.53	19.31	19.31	378000
1996-05-08	19.34	19.34	19.19	19.34	379600
1996-05-09	19.34	19.66	19.34	19.50	543200
1996-05-10	19.56	19.66	19.50	19.66	482400
1996-05-13	19.66	19.75	19.66	19.75	510000
1996-05-14	19.81	19.81	19.38	19.59	455200
1996-05-15	19.72	20.16	19.69	20.09	941200
1996-05-16	20.00	20.16	19.91	20.03	364000
1996-05-17	20.13	20.19	20.09	20.09	465600
1996-05-20	20.13	20.34	20.00	20.22	313600
1996-05-21	20.28	20.41	20.22	20.31	238800
1996-05-22	20.31	20.44	20.28	20.31	432400
1996-05-23	20.38	20.38	19.81	19.97	640400
1996-05-24	20.03	20.19	20.03	20.06	266800
1996-05-28	20.00	20.03	19.25	19.28	587200
1996-05-29	19.47	19.66	19.28	19.31	427200
1996-05-30	19.34	19.47	19.25	19.34	306000
1996-05-31	19.31	19.34	19.00	19.16	195600
1996-06-03	19.16	19.34	19.03	19.22	182400
1996-06-04	19.34	19.34	19.19	19.22	488000
1996-06-05	19.28	19.41	19.16	19.41	328000
1996-06-06	19.47	19.69	19.44	19.44	429200
1996-06-07	19.13	19.22	18.84	19.16	647600
1996-06-10	19.22	19.50	19.13	19.16	338400
1996-06-11	19.16	19.47	19.16	19.34	648000
1996-06-12	19.31	19.94	19.31	19.72	694400
1996-06-13	19.72	19.81	19.72	19.75	407600
1996-06-14	19.75	19.84	19.75	19.78	399600
1996-06-17	19.75	19.81	19.66	19.72	436400
1996-06-18	19.69	20.13	19.66	19.78	750800
1996-06-19	19.72	19.84	19.56	19.78	461600
1996-06-20	19.78	20.19	19.75	20.19	636400
1996-06-21	20.19	20.44	20.13	20.38	971600
1996-06-24	20.38	20.47	20.31	20.38	516400
1996-06-25	20.38	20.41	20.28	20.38	1626000
1996-06-26	20.31	20.44	20.16	20.19	539200
1996-06-27	20.09	20.34	20.06	20.31	439200
1996-06-28	20.34	20.53	20.28	20.50	894800
1996-07-01	20.44	20.94	20.41	20.75	832000
1996-07-02	20.69	20.78	20.47	20.63	1355600
1996-07-03	20.69	20.84	20.69	20.78	801200
1996-07-05	20.72	20.72	20.28	20.28	157200
1996-07-08	20.19	20.28	20.06	20.09	688400
1996-07-09	20.13	20.19	19.88	19.97	728800
1996-07-10	19.94	20.00	19.66	19.81	1049600
1996-07-11	19.75	19.78	19.13	19.31	1435600
1996-07-12	19.34	19.47	19.22	19.22	932000
1996-07-15	19.25	19.38	19.06	19.09	1040800
1996-07-16	18.91	18.94	18.41	18.69	1090800
1996-07-17	18.75	19.03	18.69	18.88	983200
1996-07-18	18.94	19.97	18.81	19.94	1053600
1996-07-19	19.69	19.69	19.28	19.47	703200
1996-07-22	19.41	19.41	19.03	19.25	442000
1996-07-23	19.25	19.50	19.19	19.28	818800
1996-07-24	19.13	19.22	19.13	19.22	983600
1996-07-25	19.22	19.44	19.03	19.28	725600
1996-07-26	19.28	19.31	19.19	19.22	305600
1996-07-29	19.22	19.22	19.13	19.16	421600
1996-07-30	19.16	19.22	19.06	19.22	684800
1996-07-31	19.19	19.44	19.19	19.44	417200
1996-08-01	19.50	19.72	19.44	19.59	466000
1996-08-02	19.66	19.81	19.66	19.66	954000
1996-08-05	19.56	19.56	19.47	19.50	1463600
1996-08-06	19.50	19.50	19.25	19.25	776000
1996-08-07	19.31	19.31	19.00	19.16	1185600
1996-08-08	19.09	19.13	18.88	19.00	2392400
1996-08-09	19.06	19.09	18.91	18.97	278000
1996-08-12	19.00	19.00	18.75	18.88	775600
1996-08-13	18.88	18.91	18.78	18.81	774400
1996-08-14	18.72	18.81	18.69	18.81	612000
1996-08-15	18.81	18.88	18.75	18.78	510800
1996-08-16	18.81	18.81	18.69	18.69	449200
1996-08-19	18.69	18.69	18.47	18.53	1035600
1996-08-20	18.56	18.66	18.44	18.59	796800
1996-08-21	18.38	18.72	18.25	18.63	1133200
1996-08-22	18.66	18.72	18.50	18.56	578400
1996-08-23	18.63	18.84	18.44	18.75	820000
1996-08-26	18.69	18.78	18.59	18.66	440400
1996-08-27	18.66	18.84	18.63	18.84	619600
1996-08-28	18.84	19.03	18.81	18.97	556800
1996-08-29	18.97	18.97	18.78	18.84	526800
1996-08-30	18.81	18.81	18.69	18.72	258400
1996-09-03	18.53	18.63	18.41	18.53	905200
1996-09-04	18.56	18.59	18.28	18.38	1670000
1996-09-05	18.34	18.34	18.13	18.13	742000
1996-09-06	18.16	18.75	18.16	18.59	658800
1996-09-09	18.66	18.81	18.63	18.75	350400
1996-09-10	18.75	19.00	18.75	18.81	551600
1996-09-11	18.78	18.78	18.50	18.75	744400
1996-09-12	18.72	18.78	18.63	18.63	1036400
1996-09-13	18.75	18.81	18.66	18.75	442800
1996-09-16	18.78	18.94	18.56	18.66	881200
1996-09-17	18.63	18.91	18.22	18.75	2359200
1996-09-18	18.75	18.78	18.63	18.72	592000
1996-09-19	18.69	18.75	18.63	18.72	530000
1996-09-20	18.88	19.50	18.84	19.38	1576800
1996-09-23	19.19	19.22	18.91	19.19	989600
1996-09-24	19.19	19.25	19.09	19.22	1016400
1996-09-25	19.22	19.47	19.19	19.41	521200
1996-09-26	19.34	19.41	19.31	19.34	702800
1996-09-27	19.34	19.72	19.31	19.59	389600
1996-09-30	19.56	19.84	19.56	19.81	688000
1996-10-01	19.81	20.38	19.69	20.34	1242400
1996-10-02	20.53	20.56	20.38	20.44	1324000
1996-10-03	20.47	20.72	20.47	20.66	1008400
1996-10-04	20.72	21.09	20.66	21.00	1557600
1996-10-07	21.03	21.06	20.84	20.84	686400
1996-10-08	20.78	20.78	20.63	20.63	587600
1996-10-09	20.66	20.66	20.31	20.50	1006000
1996-10-10	20.44	20.63	20.28	20.28	792800
1996-10-11	20.31	20.53	20.31	20.41	793600
1996-10-14	20.41	20.44	20.31	20.34	469200
1996-10-15	20.38	20.47	20.28	20.47	1023200
1996-10-16	20.53	20.53	20.09	20.16	1512400
1996-10-17	20.31	20.34	19.94	20.03	802400
1996-10-18	20.16	20.16	20.00	20.00	784800
1996-10-21	20.00	20.25	20.00	20.00	720400
1996-10-22	20.00	20.00	19.84	20.00	303200
1996-10-23	19.91	20.00	19.81	19.91	554800
1996-10-24	19.97	20.13	19.88	19.94	630000
1996-10-25	19.91	19.91	19.78	19.81	160000
1996-10-28	19.88	20.06	19.69	19.69	754000
1996-10-29	19.69	19.69	19.41	19.53	652000
1996-10-30	19.44	19.56	19.41	19.47	878000
1996-10-31	19.47	20.13	19.44	20.13	755600
1996-11-01	20.13	20.19	19.75	20.03	514800
1996-11-04	20.09	20.84	20.09	20.75	1116000
1996-11-05	20.88	21.38	20.69	20.75	661200
1996-11-06	20.63	20.69	20.25	20.44	364800
1996-11-07	20.25	21.19	20.25	21.19	439800
1996-11-08	21.19	21.38	21.06	21.38	566800
1996-11-11	21.38	21.38	21.00	21.06	735400
1996-11-12	21.13	21.50	21.00	21.38	1443000
1996-11-13	21.38	21.38	21.00	21.00	513800
1996-11-14	21.06	21.31	21.06	21.13	303400
1996-11-15	21.19	21.19	20.88	20.94	716800
1996-11-18	21.06	21.25	20.94	21.00	438400
1996-11-19	21.00	21.06	20.88	21.00	368000
1996-11-20	21.00	21.19	20.88	21.06	746800
1996-11-21	21.19	21.69	21.13	21.13	546800
1996-11-22	21.19	21.31	21.13	21.19	615000
1996-11-25	21.31	22.25	21.31	22.13	1050200
1996-11-26	22.19	22.50	22.06	22.44	896800
1996-11-27	22.50	22.50	21.88	21.88	275200
1996-11-29	21.75	22.13	21.75	22.13	168000
1996-12-02	21.94	22.38	21.69	22.06	506000
1996-12-03	22.00	22.19	21.75	21.75	242600
1996-12-04	21.81	21.81	21.31	21.56	495200
1996-12-05	21.56	21.63	21.31	21.44	383200
1996-12-06	21.06	21.44	20.69	21.19	517400
1996-12-09	21.25	21.44	21.00	21.31	374000
1996-12-10	21.25	21.88	21.19	21.63	1101200
1996-12-11	21.38	21.44	21.06	21.31	373000
1996-12-12	21.38	21.38	20.06	20.06	620600
1996-12-13	20.50	21.25	20.50	20.81	1317200
1996-12-16	20.94	21.44	20.69	20.69	583800
1996-12-17	20.50	21.06	20.50	20.94	483200
1996-12-18	20.88	21.06	20.19	20.50	725000
1996-12-19	20.63	21.44	20.56	21.31	381800
1996-12-20	21.88	21.88	21.44	21.56	1163400
1996-12-23	21.31	21.50	21.13	21.31	270400
1996-12-24	21.44	21.56	21.31	21.31	303600
1996-12-26	21.44	22.00	21.44	21.88	506200
1996-12-27	22.00	22.00	21.88	21.94	199800
1996-12-30	22.00	22.44	22.00	22.31	559000
1996-12-31	22.25	22.44	22.25	22.25	792000
1997-01-02	22.19	22.25	21.69	21.81	801600
1997-01-03	21.94	22.25	21.81	22.25	521800
1997-01-06	22.25	22.38	21.81	21.81	670800
1997-01-07	21.69	22.19	21.63	21.75	368400
1997-01-08	21.63	21.81	21.00	21.31	1151200
1997-01-09	21.38	22.00	21.38	21.94	349400
1997-01-10	21.94	22.00	21.50	21.88	374600
1997-01-13	21.63	22.00	21.63	21.88	487400
1997-01-14	22.00	22.44	21.94	22.25	1713000
1997-01-15	22.13	22.94	21.94	22.69	1186400
1997-01-16	22.94	23.25	22.56	23.19	1363200
1997-01-17	23.25	23.56	23.19	23.56	1296000
1997-01-20	23.63	23.94	23.50	23.75	676800
1997-01-21	23.69	24.25	23.31	24.06	688800
1997-01-22	23.88	24.31	23.38	24.31	920600
1997-01-23	24.38	24.81	24.06	24.25	1208200
1997-01-24	24.19	24.25	24.00	24.13	504800
1997-01-27	24.13	24.13	23.38	23.38	517000
1997-01-28	23.44	23.81	23.25	23.50	734000
1997-01-29	24.38	24.88	24.13	24.69	1489600
1997-01-30	24.94	25.44	24.56	25.31	1160600
1997-01-31	25.31	26.69	25.31	25.63	1209600
1997-02-03	25.69	25.75	25.25	25.50	1099800
1997-02-04	25.63	25.69	25.25	25.31	539400
1997-02-05	25.31	25.31	25.06	25.13	686600
1997-02-06	25.06	25.19	24.88	25.00	774400
1997-02-07	25.13	25.63	25.00	25.50	423400
1997-02-10	25.63	25.94	25.31	25.38	335000
1997-02-11	25.38	25.56	25.13	25.50	342400
1997-02-12	25.38	25.44	25.19	25.31	1065200
1997-02-13	25.31	26.25	25.31	26.06	892400
1997-02-14	26.25	26.56	25.94	26.19	655400
1997-02-18	26.00	26.25	25.88	26.00	697800
1997-02-19	25.88	26.00	25.75	25.88	354200
1997-02-20	25.81	26.00	25.69	25.94	489000
1997-02-21	26.00	26.06	25.75	26.06	403800
1997-02-24	26.06	26.63	25.94	26.38	1164800
1997-02-25	26.38	26.56	26.19	26.56	737000
1997-02-26	26.56	26.56	26.00	26.19	756000
1997-02-27	26.13	26.19	25.44	25.44	408600
1997-02-28	25.50	26.00	25.44	25.75	588200
1997-03-03	25.75	26.19	25.63	25.94	690800
1997-03-04	25.94	26.69	25.75	26.50	466600
1997-03-05	26.50	27.25	26.31	27.19	613400
1997-03-06	27.25	27.94	27.00	27.69	878000
1997-03-07	27.63	27.63	27.31	27.50	509000
1997-03-10	27.50	27.63	27.25	27.38	706000
1997-03-11	27.25	27.31	26.94	27.00	1315600
1997-03-12	26.88	27.63	26.88	27.38	1277000
1997-03-13	27.38	27.44	27.00	27.44	1213600
1997-03-14	27.38	27.44	26.75	27.06	727200
1997-03-17	27.13	27.69	26.81	27.63	884000
1997-03-18	27.56	28.25	27.56	28.13	1048600
1997-03-19	28.00	28.00	27.13	27.31	1026200
1997-03-20	27.31	27.63	27.19	27.50	1396600
1997-03-21	28.13	28.13	27.81	28.13	870800
1997-03-24	28.00	28.50	27.81	28.44	852400
1997-03-25	28.44	28.94	28.25	28.56	1206600
1997-03-26	28.25	28.31	27.13	27.25	1420400
1997-03-27	27.50	27.69	26.81	26.94	837800
1997-03-31	26.88	26.88	26.00	26.06	764000
1997-04-01	26.06	26.38	25.88	26.25	631200
1997-04-02	26.25	26.25	25.38	25.38	1246600
1997-04-03	25.25	25.69	25.13	25.56	974400
1997-04-04	25.25	26.63	25.19	26.63	959800
1997-04-07	26.75	26.88	26.38	26.69	572000
1997-04-08	26.69	26.69	26.13	26.56	483600
1997-04-09	26.69	26.69	25.88	26.00	385200
1997-04-10	26.00	26.19	25.81	25.81	257800
1997-04-11	25.81	25.81	25.19	25.19	329200
1997-04-14	25.25	25.38	24.75	25.38	336400
1997-04-15	25.75	26.38	25.69	26.19	588000
1997-04-16	26.31	26.88	26.06	26.81	725800
1997-04-17	26.88	27.06	26.44	26.44	582600
1997-04-18	26.50	27.00	26.50	26.88	372200
1997-04-21	26.81	26.88	25.63	25.88	344000
1997-04-22	26.00	27.63	26.00	27.56	963600
1997-04-23	27.25	27.25	26.63	26.69	986600
1997-04-24	26.69	26.94	26.56	26.63	1055000
1997-04-25	26.50	26.50	25.88	25.88	388200
1997-04-28	26.00	26.13	25.81	25.88	801200
1997-04-29	26.13	26.25	26.13	26.25	951400
1997-04-30	26.25	27.00	26.19	27.00	2379600
1997-05-01	26.75	26.88	26.63	26.69	844400
1997-05-02	26.81	27.13	26.56	27.13	570600
1997-05-05	27.13	27.13	26.63	27.13	453000
1997-05-06	27.13	27.31	26.69	26.88	720000
1997-05-07	27.00	27.31	27.00	27.13	813800
1997-05-08	27.13	27.88	27.06	27.19	595200
1997-05-09	27.38	27.50	26.94	27.13	273600
1997-05-12	27.19	27.38	27.19	27.25	282800
1997-05-13	27.50	27.69	27.06	27.38	361000
1997-05-14	27.50	27.50	26.94	26.94	314000
1997-05-15	27.06	27.19	26.50	26.75	393800
1997-05-16	26.75	26.81	26.31	26.31	796600
1997-05-19	26.50	26.75	26.50	26.69	285400
1997-05-20	26.69	26.69	26.50	26.63	264200
1997-05-21	26.63	26.69	25.50	25.81	899000
1997-05-22	25.88	26.19	25.88	26.13	578400
1997-05-23	26.00	26.44	26.00	26.44	332600
1997-05-27	26.19	26.19	25.63	25.63	717800
1997-05-28	25.75	25.81	25.38	25.63	780200
1997-05-29	25.88	26.06	25.63	25.88	586200
1997-05-30	25.88	26.50	25.81	26.19	574200
1997-06-02	26.44	26.63	26.25	26.56	502800
1997-06-03	26.44	26.88	26.38	26.50	417600
1997-06-04	26.50	26.63	26.31	26.56	318000
1997-06-05	26.56	27.38	26.56	27.06	438600
1997-06-06	26.88	28.13	26.88	28.13	528800
1997-06-09	28.13	28.19	27.38	27.56	642800
1997-06-10	27.56	27.56	27.13	27.25	355000
1997-06-11	27.13	27.38	27.00	27.13	270400
1997-06-12	27.25	27.31	27.06	27.19	409800
1997-06-13	27.25	28.50	27.25	28.44	666600
1997-06-16	28.50	28.50	28.00	28.13	328400
1997-06-17	28.00	28.69	28.00	28.38	326200
1997-06-18	28.44	29.44	28.38	29.25	435400
1997-06-19	29.31	29.81	29.19	29.56	598000
1997-06-20	29.25	29.81	29.13	29.75	881200
1997-06-23	29.63	29.63	29.06	29.19	441600
1997-06-24	29.44	29.75	29.03	29.63	405000
1997-06-25	29.50	29.50	28.75	28.81	324800
1997-06-26	28.69	29.44	28.53	29.19	299600
1997-06-27	29.31	29.63	28.78	28.78	540400
1997-06-30	28.81	28.94	28.44	28.94	628000
1997-07-01	29.13	29.63	29.00	29.28	994400
1997-07-02	29.41	29.75	29.25	29.44	747800
1997-07-03	29.47	29.66	29.44	29.56	304200
1997-07-07	29.88	30.53	29.88	30.06	610400
1997-07-08	29.88	30.31	29.88	30.03	452400
1997-07-09	30.00	30.00	29.06	29.16	1113400
1997-07-10	29.16	29.19	28.75	28.78	1055800
1997-07-11	29.19	29.28	28.75	29.00	671200
1997-07-14	28.94	29.09	28.19	28.22	733000
1997-07-15	28.31	29.06	28.28	28.91	1409000
1997-07-16	29.56	30.44	29.56	30.38	1095600
1997-07-17	30.38	30.38	29.94	30.00	714800
1997-07-18	29.94	30.06	29.25	30.00	882400
1997-07-21	30.00	30.38	29.50	29.50	366800
1997-07-22	29.75	30.06	29.72	30.00	492400
1997-07-23	30.00	30.06	29.47	29.66	453600
1997-07-24	29.75	30.50	29.66	30.44	815600
1997-07-25	30.88	31.03	30.31	30.44	908000
1997-07-28	30.44	30.78	29.72	29.88	350000
1997-07-29	29.94	30.69	29.75	30.41	617400
1997-07-30	30.41	31.88	30.41	31.72	451200
1997-07-31	31.72	32.78	31.25	32.28	1081600
1997-08-01	32.22	32.28	31.38	31.47	706600
1997-08-04	31.75	32.56	31.75	31.84	1296400
1997-08-05	32.66	32.69	32.25	32.47	604400
1997-08-06	32.59	33.00	32.59	32.91	544600
1997-08-07	32.78	32.78	32.03	32.13	533200
1997-08-08	32.00	32.00	31.41	31.41	331400
1997-08-11	31.41	32.25	31.41	31.97	550600
1997-08-12	32.31	32.56	32.13	32.38	486200
1997-08-13	32.50	32.75	32.19	32.63	869400
1997-08-14	32.81	33.06	32.63	32.81	992200
1997-08-15	32.75	33.25	32.66	32.66	1212600
1997-08-18	32.66	33.47	32.63	33.09	1007600
1997-08-19	32.97	34.03	32.81	33.50	1346800
1997-08-20	33.50	34.78	33.50	34.59	632000
1997-08-21	35.00	35.22	34.69	35.00	947400
1997-08-22	34.69	34.75	34.50	34.66	713400
1997-08-25	34.53	34.84	34.09	34.25	564800
1997-08-26	34.25	34.25	33.63	33.63	1166400
1997-08-27	33.63	33.63	33.25	33.53	811200
1997-08-28	33.53	33.53	32.94	32.97	649800
1997-08-29	32.84	33.38	32.75	33.22	610600
1997-09-02	33.25	33.81	33.25	33.59	684200
1997-09-03	33.78	34.44	33.78	34.16	1145400
1997-09-04	34.22	34.44	34.00	34.00	479400
1997-09-05	34.13	34.31	34.13	34.22	647800
1997-09-08	34.44	35.22	34.44	34.81	558000
1997-09-09	34.81	34.91	34.44	34.50	336400
1997-09-10	34.25	34.66	34.13	34.22	371400
1997-09-11	34.00	34.25	33.53	33.56	421600
1997-09-12	33.69	34.06	33.13	33.69	398400
1997-09-15	33.66	35.63	33.66	35.63	1227800
1997-09-16	37.75	38.13	37.50	37.88	2574000
1997-09-17	38.38	38.38	37.59	37.63	2342600
1997-09-18	37.56	39.47	37.53	39.44	1181000
1997-09-19	39.38	42.25	38.88	40.94	2897200
1997-09-22	40.88	41.50	40.63	41.28	1542800
1997-09-23	41.31	41.31	40.13	40.50	756200
1997-09-24	40.31	40.44	39.88	40.19	1565200
1997-09-25	40.19	40.69	39.94	40.16	1373200
1997-09-26	40.16	40.22	39.88	40.06	1318400
1997-09-29	40.00	40.06	39.69	39.69	1522600
1997-09-30	39.69	40.25	39.47	40.00	741000
1997-10-01	40.13	40.25	39.56	40.00	830200
1997-10-02	40.00	40.00	39.69	40.00	705200
1997-10-03	40.13	40.63	38.16	39.38	1365000
1997-10-06	38.88	39.44	37.28	37.63	3479600
1997-10-07	37.50	38.13	36.50	38.06	5125600
1997-10-08	38.03	38.06	37.06	37.19	2590800
1997-10-09	37.00	37.06	36.31	36.75	1645800
1997-10-10	36.63	36.69	35.41	35.69	1688200
1997-10-13	35.75	37.25	35.75	37.25	2471800
1997-10-14	38.00	38.06	37.00	37.88	2348000
1997-10-15	37.75	38.19	37.50	38.16	1601400
1997-10-16	38.19	38.22	37.06	37.19	843600
1997-10-17	36.94	36.94	36.06	36.59	714000
1997-10-20	36.66	37.06	36.28	37.03	1269400
1997-10-21	37.19	38.03	37.00	38.00	1239200
1997-10-22	38.00	38.00	37.34	37.72	1191600
1997-10-23	36.94	37.06	36.50	36.56	666400
1997-10-24	36.78	36.88	35.00	35.00	1304400
1997-10-27	34.25	34.59	31.75	31.75	1958600
1997-10-28	31.00	32.88	30.13	32.75	3284200
1997-10-29	33.13	34.06	32.97	33.19	1503800
1997-10-30	33.19	33.81	32.69	33.03	1251600
1997-10-31	33.13	33.69	32.91	33.38	919600
1997-11-03	33.63	34.16	33.38	34.03	1132800
1997-11-04	34.03	34.03	33.31	33.75	709200
1997-11-05	33.78	33.94	33.47	33.53	633200
1997-11-06	33.56	33.91	33.28	33.84	710400
1997-11-07	33.25	33.84	33.09	33.84	1443200
1997-11-10	33.50	33.66	32.13	32.16	1258000
1997-11-11	32.16	32.34	32.00	32.19	1331800
1997-11-12	31.81	31.81	30.88	30.88	904800
1997-11-13	31.00	31.25	30.41	30.69	1249800
1997-11-14	30.88	31.63	30.81	31.47	1173400
1997-11-17	31.47	32.31	31.47	31.94	1082200
1997-11-18	31.97	32.03	31.31	31.34	921600
1997-11-19	31.28	31.31	30.53	30.53	1060800
1997-11-20	30.78	32.47	30.78	32.38	2377200
1997-11-21	32.38	32.69	32.16	32.66	1187200
1997-11-24	32.47	32.66	32.13	32.22	793200
1997-11-25	32.25	32.69	32.09	32.44	555600
1997-11-26	33.13	34.00	32.59	33.38	1602200
1997-11-28	33.63	33.69	33.41	33.53	266400
1997-12-01	33.88	34.84	33.88	34.84	1138600
1997-12-02	34.56	35.00	34.47	34.50	759600
1997-12-03	34.50	34.59	33.19	33.84	1071000
1997-12-04	33.97	34.22	33.56	33.56	896600
1997-12-05	33.56	33.69	33.31	33.53	483200
1997-12-08	33.53	34.38	33.53	34.25	1755200
1997-12-09	34.25	34.28	33.69	33.91	880200
1997-12-10	33.72	33.88	33.53	33.69	1392400
1997-12-11	32.00	32.06	30.31	31.19	2045600
1997-12-12	31.69	32.44	31.66	32.25	2669400
1997-12-15	32.28	32.28	31.38	31.44	1282600
1997-12-16	31.34	31.38	30.25	30.50	1129600
1997-12-17	30.63	30.72	30.06	30.19	946200
1997-12-18	30.19	30.19	28.13	28.41	3450200
1997-12-19	28.25	28.31	27.72	28.19	2309400
1997-12-22	28.06	28.66	28.06	28.28	1164200
1997-12-23	28.38	28.53	28.22	28.28	884800
1997-12-24	28.53	28.56	28.31	28.47	704000
1997-12-26	28.50	28.97	28.50	28.91	473800
1997-12-29	29.00	29.00	28.63	28.69	949000
1997-12-30	28.94	31.03	28.88	30.41	2036400
1997-12-31	30.47	30.75	30.16	30.53	1894800
1998-01-02	30.50	30.78	30.31	30.41	660000
1998-01-05	30.72	30.72	30.44	30.56	621800
1998-01-06	30.56	32.22	30.44	31.94	2091600
1998-01-07	31.94	32.66	31.69	32.31	1461200
1998-01-08	32.59	33.16	32.38	32.44	1812600
1998-01-09	32.31	32.38	31.22	31.28	1569800
1998-01-12	30.38	31.69	30.34	31.25	1430400
1998-01-13	31.56	31.84	31.38	31.63	795400
1998-01-14	31.94	31.94	31.28	31.31	984000
1998-01-15	31.28	31.97	31.03	31.75	1718800
1998-01-16	32.06	33.81	32.06	32.94	2630000
1998-01-20	33.00	33.31	32.88	33.22	1289600
1998-01-21	33.22	33.44	33.00	33.00	877200
1998-01-22	33.25	33.66	32.78	32.84	700200
1998-01-23	33.16	33.28	31.91	32.00	1185600
1998-01-26	32.00	32.47	31.91	31.97	798200
1998-01-27	32.22	32.34	31.91	32.06	1097000
1998-01-28	32.06	33.31	32.06	33.22	1706200
1998-01-29	33.22	33.22	32.50	32.81	2512600
1998-01-30	32.13	32.81	32.06	32.53	1020200
1998-02-02	33.63	33.81	33.31	33.72	2061600
1998-02-03	33.63	33.88	33.44	33.88	767800
1998-02-04	33.63	34.66	33.56	34.47	1311400
1998-02-05	34.44	34.44	33.19	33.28	1583600
1998-02-06	33.28	33.28	33.00	33.09	1154400
1998-02-09	33.22	33.84	33.06	33.84	785400
1998-02-10	33.97	34.34	33.81	34.03	939600
1998-02-11	34.00	34.06	33.44	33.50	643400
1998-02-12	33.56	34.38	33.50	34.28	1079800
1998-02-13	34.28	34.38	33.97	34.19	978600
1998-02-17	34.34	34.44	33.84	33.94	505400
1998-02-18	33.94	33.94	33.00	33.63	1142600
1998-02-19	33.75	33.75	32.88	32.88	842000
1998-02-20	32.94	32.94	32.19	32.81	1341200
1998-02-23	32.78	33.56	32.78	33.00	889800
1998-02-24	32.75	32.75	32.38	32.50	732600
1998-02-25	33.00	33.66	32.78	33.63	716000
1998-02-26	33.44	33.47	32.66	33.03	1533200
1998-02-27	32.97	33.00	31.78	31.84	2835600
1998-03-02	31.53	32.31	31.38	31.81	2260600
1998-03-03	31.81	32.50	31.78	32.50	2417000
1998-03-04	32.63	32.63	32.00	32.13	955800
1998-03-05	31.75	32.13	31.63	32.00	928000
1998-03-06	31.88	32.75	31.88	32.75	861200
1998-03-09	32.72	33.41	32.69	33.19	1018800
1998-03-10	33.19	34.13	33.19	33.94	1477200
1998-03-11	33.81	34.00	33.38	33.44	1172800
1998-03-12	33.38	33.94	33.00	33.81	985600
1998-03-13	33.84	34.63	33.84	34.50	1576000
1998-03-16	34.56	35.50	34.50	35.34	1107000
1998-03-17	35.63	36.50	35.34	36.47	1592600
1998-03-18	35.75	36.72	35.69	36.69	1670400
1998-03-19	36.59	36.97	35.50	35.53	1403600
1998-03-20	36.00	36.00	34.84	35.00	1754600
1998-03-23	34.25	34.25	33.72	34.00	1881200
1998-03-24	33.94	34.50	33.66	33.66	1661000
1998-03-25	33.81	34.13	31.88	32.50	2692200
1998-03-26	32.50	34.69	32.50	34.66	4222200
1998-03-27	35.00	35.00	34.03	34.25	1854600
1998-03-30	34.19	34.34	33.78	34.13	1059600
1998-03-31	34.50	35.81	34.41	35.56	1598600
1998-04-01	35.59	36.19	35.59	35.97	1341400
1998-04-02	36.00	36.09	35.69	36.09	801600
1998-04-03	36.09	36.25	35.63	35.81	986400
1998-04-06	36.50	36.50	35.81	35.91	1279400
1998-04-07	35.38	35.47	34.81	34.81	1140800
1998-04-08	34.94	35.56	34.91	35.38	730000
1998-04-09	35.53	36.56	35.47	36.34	1371600
1998-04-13	36.41	36.50	35.28	36.50	1155800
1998-04-14	36.44	36.78	36.22	36.50	769600
1998-04-15	36.38	36.91	36.38	36.63	1187200
1998-04-16	36.59	37.50	36.53	37.13	2279000
1998-04-17	37.13	37.19	36.50	36.97	1055800
1998-04-20	36.84	37.00	36.00	36.44	762400
1998-04-21	36.44	36.84	36.41	36.84	902600
1998-04-22	36.50	36.56	36.13	36.19	944200
1998-04-23	36.06	36.19	35.59	35.69	604800
1998-04-24	35.56	35.63	34.88	35.50	920800
1998-04-27	34.81	34.88	34.00	34.09	813200
1998-04-28	34.50	34.63	33.34	33.63	1035600
1998-04-29	33.66	33.91	33.59	33.75	904400
1998-04-30	34.00	34.41	33.84	34.00	979400
1998-05-01	34.25	34.53	33.69	33.91	667200
1998-05-04	33.97	34.69	33.97	34.25	1413000
1998-05-05	34.25	34.25	33.50	33.63	484200
1998-05-06	33.38	33.47	32.84	32.88	979800
1998-05-07	32.88	33.09	32.53	32.66	818400
1998-05-08	32.66	33.22	32.66	33.09	944800
1998-05-11	33.13	33.69	33.06	33.25	757800
1998-05-12	33.25	33.25	32.56	32.78	799400
1998-05-13	32.75	32.97	32.53	32.81	601600
1998-05-14	32.75	33.00	32.56	32.78	1379800
1998-05-15	32.66	32.75	32.09	32.22	1452200
1998-05-18	31.88	31.97	31.44	31.50	821400
1998-05-19	31.47	31.47	30.50	30.63	2311800
1998-05-20	31.00	32.31	30.97	32.19	2457000
1998-05-21	32.31	32.78	32.09	32.66	1472200
1998-05-22	33.16	33.16	32.59	32.94	1093600
1998-05-26	33.50	33.69	32.53	32.53	1312000
1998-05-27	32.38	32.50	31.81	32.41	993200
1998-05-28	32.34	32.50	32.06	32.41	729600
1998-05-29	32.47	32.50	32.06	32.06	994400
1998-06-01	32.09	32.09	31.88	32.03	1297000
1998-06-02	32.16	32.38	31.16	31.31	1399200
1998-06-03	31.56	31.94	31.31	31.38	769400
1998-06-04	31.31	31.31	30.69	31.31	1112200
1998-06-05	31.28	32.06	31.25	32.00	699800
1998-06-08	32.00	32.03	31.50	31.56	650200
1998-06-09	31.69	32.09	31.63	32.00	1160800
1998-06-10	31.88	31.88	30.91	31.06	1794000
1998-06-11	31.13	31.31	30.50	30.50	1484000
1998-06-12	30.59	30.94	29.78	30.75	958200
1998-06-15	30.38	30.56	29.75	29.78	1519800
1998-06-16	29.94	30.31	29.63	29.97	1133400
1998-06-17	30.38	31.19	30.38	30.81	896800
1998-06-18	30.75	31.50	30.44	31.09	623600
1998-06-19	31.50	31.50	31.00	31.34	913000
1998-06-22	31.00	31.50	30.72	30.91	833000
1998-06-23	30.75	31.13	30.53	30.91	660600
1998-06-24	30.91	31.50	30.69	31.50	1022000
1998-06-25	31.50	31.50	30.88	30.94	1227400
1998-06-26	30.97	31.16	30.50	31.03	1791000
1998-06-29	31.03	31.44	31.00	31.19	505000
1998-06-30	31.19	31.38	30.72	31.38	822000
1998-07-01	31.47	31.56	31.00	31.47	935000
1998-07-02	30.97	31.50	30.69	31.41	914400
1998-07-06	31.44	31.44	30.38	30.56	1975800
1998-07-07	30.66	31.19	30.66	31.00	1013600
1998-07-08	31.00	31.00	30.38	30.56	849000
1998-07-09	31.75	33.25	31.38	33.03	3383600
1998-07-10	33.00	33.38	32.56	33.28	1673600
1998-07-13	33.28	33.28	32.38	32.38	1345000
1998-07-14	32.75	33.34	32.63	33.09	1608800
1998-07-15	33.09	33.13	32.53	32.78	982400
1998-07-16	32.78	33.84	32.63	33.75	1197000
1998-07-17	33.88	33.91	32.91	33.06	756400
1998-07-20	32.97	33.63	32.81	33.00	495200
1998-07-21	33.50	33.50	32.53	32.66	622400
1998-07-22	32.69	33.22	32.69	32.97	631800
1998-07-23	33.28	33.44	32.31	32.50	559000
1998-07-24	32.75	32.75	31.75	32.06	685400
1998-07-27	32.09	32.09	31.41	31.59	615800
1998-07-28	31.50	31.50	30.50	30.63	1353600
1998-07-29	30.75	31.38	30.72	30.88	952200
1998-07-30	30.91	31.25	30.38	30.44	868200
1998-07-31	30.75	30.91	30.25	30.34	984600
1998-08-03	30.28	30.50	29.94	30.16	1217400
1998-08-04	30.41	30.91	29.94	29.94	1081800
1998-08-05	29.94	30.63	29.94	30.63	916400
1998-08-06	30.50	31.06	30.50	30.69	767400
1998-08-07	30.56	30.56	28.91	29.25	1559200
1998-08-10	29.00	29.00	27.50	27.75	2310800
1998-08-11	27.81	27.81	27.19	27.75	2279400
1998-08-12	27.88	28.66	27.88	28.16	1256200
1998-08-13	28.03	28.31	27.44	27.47	606400
1998-08-14	27.59	27.66	27.09	27.16	656600
1998-08-17	27.28	27.44	26.88	27.00	602400
1998-08-18	27.19	27.22	26.78	26.88	1909600
1998-08-19	26.88	26.91	25.31	25.50	2440800
1998-08-20	25.50	26.22	25.13	25.66	4432600
1998-08-21	25.63	26.13	25.25	26.00	1018000
1998-08-24	25.88	26.09	25.03	25.97	1170600
1998-08-25	26.00	26.63	25.97	26.09	1240000
1998-08-26	25.94	26.31	25.50	25.50	1871800
1998-08-27	25.31	26.09	24.94	25.66	2453000
1998-08-28	25.66	26.19	25.63	25.88	1742000
1998-08-31	25.88	26.03	24.34	25.03	1440800
1998-09-01	25.03	25.69	24.69	24.88	969000
1998-09-02	25.19	25.75	24.75	25.34	668200
1998-09-03	25.28	25.34	24.31	24.78	1000800
1998-09-04	24.84	25.00	24.41	24.81	873200
1998-09-08	25.88	26.25	25.66	25.84	877400
1998-09-09	25.75	25.81	24.88	24.88	1508400
1998-09-10	24.88	24.88	24.00	24.19	1269400
1998-09-11	24.13	24.22	23.56	23.97	916400
1998-09-14	24.16	24.75	24.06	24.75	1519400
1998-09-15	24.63	24.97	24.41	24.97	974400
1998-09-16	25.03	25.38	24.94	25.38	799400
1998-09-17	25.00	25.06	23.97	24.25	1348000
1998-09-18	24.19	24.22	23.63	23.88	1870600
1998-09-21	23.50	23.50	22.69	23.25	1326400
1998-09-22	23.38	23.69	23.28	23.50	1511800
1998-09-23	23.75	25.06	23.41	25.00	1329600
1998-09-24	25.69	26.38	25.03	25.69	2044800
1998-09-25	25.63	25.63	24.50	25.34	1399400
1998-09-28	25.53	25.91	24.47	24.56	1031200
1998-09-29	24.56	24.59	23.53	23.63	968600
1998-09-30	23.50	23.50	22.00	22.41	1204200
1998-10-01	22.50	22.50	21.81	22.19	1144800
1998-10-02	22.41	22.84	22.22	22.53	811400
1998-10-05	22.53	22.72	22.13	22.47	633200
1998-10-06	22.59	23.50	22.59	23.44	839600
1998-10-07	23.44	23.56	23.25	23.41	1016800
1998-10-08	23.03	23.03	21.91	22.81	1239600
1998-10-09	22.94	23.22	21.88	23.19	1428600
1998-10-12	23.56	24.00	23.41	23.59	494800
1998-10-13	23.78	23.94	23.66	23.88	531000
1998-10-14	23.97	24.94	23.94	24.69	733600
1998-10-15	24.56	26.13	24.28	26.03	904200
1998-10-16	26.50	27.88	26.50	27.63	1891200
1998-10-19	27.75	27.81	26.72	26.88	1541400
1998-10-20	27.25	27.72	27.03	27.25	1186800
1998-10-21	27.50	27.50	26.69	26.78	708400
1998-10-22	26.66	27.06	26.53	27.00	528800
1998-10-23	27.13	27.13	25.72	25.75	788000
1998-10-26	25.53	25.53	24.16	24.16	1084400
1998-10-27	24.38	24.66	24.06	24.44	2176400
1998-10-28	24.63	24.78	24.31	24.50	1252600
1998-10-29	24.81	26.09	24.78	25.41	1092200
1998-10-30	25.50	26.63	25.50	26.28	912400
1998-11-02	26.41	26.97	26.13	26.91	1178000
1998-11-03	26.81	27.44	26.75	27.38	2759000
1998-11-04	27.56	27.81	26.91	27.13	3118000
1998-11-05	26.81	27.13	25.81	26.63	1522800
1998-11-06	27.13	27.44	26.91	27.22	1070400
1998-11-09	27.34	27.47	27.22	27.34	924200
1998-11-10	27.31	27.38	26.34	26.72	1179200
1998-11-11	26.72	27.25	26.59	26.78	774600
1998-11-12	27.00	27.00	25.88	26.44	1265200
1998-11-13	26.66	27.03	26.59	27.00	867000
1998-11-16	27.00	27.63	27.00	27.63	1057000
1998-11-17	27.50	27.59	26.97	27.44	775800
1998-11-18	27.69	29.56	27.53	29.53	2093600
1998-11-19	29.47	29.72	28.78	29.41	1537000
1998-11-20	30.75	30.75	29.69	30.34	3198800
1998-11-23	30.84	31.88	30.78	31.56	1472200
1998-11-24	32.69	33.72	32.66	32.84	3072800
1998-11-25	32.75	32.75	31.75	31.88	1524000
1998-11-27	31.88	32.16	31.75	31.91	721600
1998-11-30	32.06	32.75	32.03	32.44	2171000
1998-12-01	32.31	33.19	32.28	33.19	3072800
1998-12-02	33.31	33.63	32.75	33.38	2107400
1998-12-03	33.41	33.69	33.28	33.44	3046000
1998-12-04	33.50	33.81	33.47	33.63	2263400
1998-12-07	38.75	39.75	36.00	36.00	18363000
1998-12-08	36.69	37.56	36.31	36.53	9087000
1998-12-09	36.63	36.94	36.50	36.88	2572000
1998-12-10	36.75	37.38	36.19	36.25	2282600
1998-12-11	36.06	36.41	35.28	35.91	2511000
1998-12-14	35.91	36.28	34.75	35.13	1928200
1998-12-15	35.25	35.56	35.03	35.47	2223800
1998-12-16	35.56	36.25	35.53	36.00	2657200
1998-12-17	36.94	38.81	36.81	38.16	6941600
1998-12-18	38.66	41.47	38.63	41.19	8115600
1998-12-21	41.56	42.69	41.53	42.25	4557200
1998-12-22	42.97	45.72	42.13	45.34	5505400
1998-12-23	45.97	46.56	43.75	44.88	4679000
1998-12-24	45.00	45.03	44.28	44.34	917600
1998-12-28	44.38	45.94	44.13	44.75	2581800
1998-12-29	45.00	45.50	43.75	44.25	2199200
1998-12-30	44.56	45.44	43.91	44.59	2103800
1998-12-31	44.69	45.59	44.50	44.59	1619400
1999-01-04	44.50	45.03	43.00	43.31	3636800
1999-01-05	43.28	43.59	42.50	42.78	2848400
1999-01-06	43.50	44.72	43.41	44.44	2928400
1999-01-07	44.25	44.28	43.03	43.66	2220200
1999-01-08	44.00	44.34	43.72	43.97	2035600
1999-01-11	44.19	44.22	43.06	43.56	1692000
1999-01-12	42.81	42.84	41.88	42.66	2800400
1999-01-13	41.66	42.41	40.75	41.78	2122200
1999-01-14	41.91	42.09	38.50	39.16	4242000
1999-01-15	40.00	40.34	38.63	39.53	3575200
1999-01-19	39.97	40.44	39.59	39.91	2169800
1999-01-20	40.06	40.34	38.31	38.84	2865800
1999-01-21	39.13	39.25	38.66	38.72	2416200
1999-01-22	38.28	38.81	37.94	38.13	1594000
1999-01-25	38.13	40.31	37.94	39.91	3107800
1999-01-26	40.75	42.00	40.66	41.50	2792200
1999-01-27	41.69	42.38	40.28	41.00	2549200
1999-01-28	40.94	41.31	40.34	40.94	1510400
1999-01-29	40.88	41.25	40.50	40.72	1521600
1999-02-01	41.06	42.72	40.94	42.56	2860400
1999-02-02	42.97	42.97	41.78	42.06	1670200
1999-02-03	41.66	41.88	41.34	41.50	1221800
1999-02-04	41.63	41.72	40.78	40.97	1360600
1999-02-05	41.06	41.66	41.06	41.28	1837000
1999-02-08	41.16	41.94	41.13	41.66	2107000
1999-02-09	41.66	41.94	41.09	41.53	2095000
1999-02-10	41.44	41.44	39.75	39.94	2215600
1999-02-11	40.44	43.50	40.38	43.19	2813200
1999-02-12	42.56	43.00	40.84	41.38	2677600
1999-02-16	41.31	41.78	40.59	41.75	2649600
1999-02-17	41.75	43.00	41.75	42.69	2824000
1999-02-18	42.69	42.91	41.66	42.00	1664200
1999-02-19	42.00	43.41	42.00	43.06	1463000
1999-02-22	43.06	45.44	43.03	45.06	2584000
1999-02-23	45.44	45.44	44.25	44.94	2292000
1999-02-24	46.25	49.00	46.25	46.72	4422800
1999-02-25	46.75	47.47	45.88	47.13	2877000
1999-02-26	47.19	47.97	46.38	47.63	1609600
1999-03-01	47.53	48.38	46.75	46.91	1935200
1999-03-02	46.91	46.91	45.94	46.34	2047000
1999-03-03	46.56	46.63	45.72	45.88	1347600
1999-03-04	46.13	46.75	45.88	46.34	1015600
1999-03-05	46.91	48.00	46.84	47.84	1765000
1999-03-08	47.94	48.38	47.59	47.59	1172000
1999-03-09	47.69	48.50	46.69	46.75	2801400
1999-03-10	46.81	47.94	46.59	47.13	1298600
1999-03-11	47.81	47.81	45.88	47.38	1975200
1999-03-12	47.06	47.06	44.56	45.84	2730400
1999-03-15	45.84	47.09	45.84	47.09	1425800
1999-03-16	47.00	47.97	47.00	47.38	1275600
1999-03-17	47.38	47.75	45.94	46.47	1203600
1999-03-18	48.13	50.34	47.13	49.06	6469400
1999-03-19	50.00	50.19	48.00	48.00	3607200
1999-03-22	48.19	48.88	48.00	48.09	1564200
1999-03-23	48.03	48.06	46.00	46.78	2340000
1999-03-24	46.75	47.06	45.53	46.78	1533800
1999-03-25	47.47	47.84	47.25	47.47	1249400
1999-03-26	47.38	47.63	46.53	47.34	1006800
1999-03-29	47.78	48.38	47.78	48.13	1179200
1999-03-30	48.06	49.41	47.81	48.75	1821800
1999-03-31	48.31	48.34	46.31	46.50	1865000
1999-04-01	47.75	48.06	47.13	48.06	1619600
1999-04-05	48.19	48.84	47.78	48.56	1482200
1999-04-06	48.69	50.22	48.59	49.72	2293400
1999-04-07	50.16	51.75	49.88	51.38	4376200
1999-04-08	51.94	52.38	50.72	52.31	3815600
1999-04-09	52.28	52.44	51.19	51.69	1581600
1999-04-12	51.69	53.00	51.19	52.84	2369200
1999-04-13	53.19	53.47	52.19	52.47	1242200
1999-04-14	52.72	53.13	52.13	52.84	1791400
1999-04-15	52.78	53.00	50.41	51.19	1809200
1999-04-16	51.16	52.69	51.03	52.69	2310800
1999-04-19	53.56	54.47	52.69	52.75	3541400
1999-04-20	53.25	54.06	51.69	53.56	2724000
1999-04-21	54.00	55.19	53.81	55.00	2186600
1999-04-22	56.00	59.47	55.84	59.25	3530800
1999-04-23	59.00	59.00	56.78	57.53	2022200
1999-04-26	57.56	57.88	57.31	57.31	1651400
1999-04-27	57.00	57.38	56.56	57.03	2820000
1999-04-28	56.16	56.19	53.19	53.72	3731600
1999-04-29	54.06	55.97	54.06	55.13	1401600
1999-04-30	55.75	57.59	54.63	56.38	1838800
1999-05-03	56.47	57.69	56.38	57.44	1406200
1999-05-04	57.50	57.66	56.44	56.44	1051800
1999-05-05	56.44	56.47	54.03	55.97	1538000
1999-05-06	55.84	56.44	54.38	55.88	1607200
1999-05-07	55.00	56.44	54.94	55.63	1276000
1999-05-10	56.44	58.75	56.13	58.75	2219500
1999-05-11	58.75	59.63	58.13	58.81	1241200
1999-05-12	59.31	60.13	58.63	59.44	1611800
1999-05-13	60.13	61.88	59.88	61.75	1967600
1999-05-14	60.75	60.94	59.31	59.88	1204800
1999-05-17	59.63	60.31	58.00	59.81	1237300
1999-05-18	60.00	60.00	59.00	60.00	1010200
1999-05-19	60.50	60.88	59.06	59.25	910400
1999-05-20	59.38	59.75	56.88	57.19	1323600
1999-05-21	56.75	57.25	55.19	55.25	1516600
1999-05-24	55.31	56.56	52.25	53.00	2086500
1999-05-25	53.88	55.94	53.13	54.75	1782100
1999-05-26	55.00	55.69	53.94	55.31	1214100
1999-05-27	55.31	55.69	53.25	53.94	1371100
1999-05-28	53.94	55.25	53.56	54.81	1085400
1999-06-01	55.19	57.13	54.75	56.88	2098900
1999-06-02	56.81	57.00	53.38	54.75	1536300
1999-06-03	54.13	54.19	51.25	52.00	2220000
1999-06-04	52.25	52.94	51.31	52.25	1379600
1999-06-07	52.75	52.88	50.88	52.00	1227600
1999-06-08	52.00	52.69	50.25	50.56	852600
1999-06-09	50.88	51.81	50.31	50.69	869100
1999-06-10	50.25	50.69	49.88	50.13	990400
1999-06-11	50.00	51.50	48.88	50.44	2683000
1999-06-14	51.56	51.56	49.13	49.31	724400
1999-06-15	49.50	50.56	48.88	50.19	908200
1999-06-16	51.25	52.75	51.00	52.63	1166200
1999-06-17	52.81	53.56	51.44	53.00	907800
1999-06-18	53.00	54.88	52.75	54.56	1146100
1999-06-21	55.06	56.63	54.88	56.13	1100000
1999-06-22	55.88	56.06	54.63	54.69	1051400
1999-06-23	54.19	54.38	53.06	54.13	825900
1999-06-24	54.13	54.19	51.81	52.44	812700
1999-06-25	52.94	53.50	52.06	52.50	709100
1999-06-28	54.50	56.50	54.13	55.38	2094900
1999-06-29	55.19	55.38	54.50	55.13	1594800
1999-06-30	54.13	54.88	52.38	54.25	3306600
1999-07-01	54.50	55.81	53.31	54.25	2053800
1999-07-02	54.63	55.38	54.44	54.94	1469100
1999-07-06	54.94	55.13	53.44	53.56	1311100
1999-07-07	53.31	53.38	50.63	50.88	2552400
1999-07-08	48.63	51.44	48.50	50.00	3815800
1999-07-09	49.88	49.94	48.38	48.50	2780500
1999-07-12	48.88	49.31	48.69	48.69	1660600
1999-07-13	48.00	48.13	47.50	47.88	1557400
1999-07-14	48.00	49.63	48.00	49.13	1341800
1999-07-15	49.50	49.88	48.44	48.44	1135100
1999-07-16	48.50	48.50	46.88	47.44	2081500
1999-07-19	47.50	48.00	47.06	47.56	1136400
1999-07-20	47.56	48.31	47.06	47.50	1039600
1999-07-21	47.50	47.69	46.19	46.31	1467000
1999-07-22	46.25	47.00	45.81	46.25	1434100
1999-07-23	46.25	46.50	44.63	45.00	1588900
1999-07-26	44.25	45.31	43.88	44.00	1926000
1999-07-27	44.25	45.13	44.00	44.75	2119200
1999-07-28	44.56	47.69	44.56	47.19	2287500
1999-07-29	46.19	46.50	44.63	45.31	1650200
1999-07-30	45.75	46.38	44.38	44.75	1433100
1999-08-02	45.50	45.50	44.31	44.75	943100
1999-08-03	45.38	45.38	43.44	43.81	1522400
1999-08-04	43.69	43.69	41.25	41.75	1877800
1999-08-05	41.56	43.50	41.56	43.06	1744500
1999-08-06	43.19	43.81	42.19	42.44	970100
1999-08-09	42.75	43.19	42.00	42.31	942100
1999-08-10	41.75	41.81	38.50	40.13	2650400
1999-08-11	41.25	41.88	40.00	40.81	1878500
1999-08-12	41.00	42.25	41.00	41.75	1410300
1999-08-13	42.13	43.44	42.00	43.00	2277800
1999-08-16	43.38	43.94	42.06	42.75	1177500
1999-08-17	43.00	43.50	41.38	42.13	1494100
1999-08-18	42.13	42.13	41.00	41.31	1492400
1999-08-19	40.00	40.88	39.75	40.38	1949300
1999-08-20	40.00	40.38	39.88	40.00	1753400
1999-08-23	40.00	41.63	40.00	41.56	2704000
1999-08-24	41.38	42.69	41.31	41.94	2269900
1999-08-25	43.75	45.25	43.00	45.25	3717700
1999-08-26	45.44	45.44	44.00	44.13	2065700
1999-08-27	44.25	45.00	43.06	43.06	1262200
1999-08-30	43.06	43.56	42.00	42.00	1066600
1999-08-31	42.13	42.94	41.81	42.44	1385200
1999-09-01	42.50	44.38	42.44	44.06	1200300
1999-09-02	43.00	44.25	42.69	44.13	2059300
1999-09-03	45.44	45.81	44.50	45.44	1548000
1999-09-07	45.44	45.50	44.25	45.06	920500
1999-09-08	44.50	46.88	44.44	46.69	1705600
1999-09-09	46.69	47.31	45.56	46.56	1733200
1999-09-10	46.94	47.25	45.81	46.25	1091700
1999-09-13	46.88	46.88	44.88	45.56	1519700
1999-09-14	45.50	45.50	44.75	44.94	1019300
1999-09-15	45.38	45.44	43.63	43.69	1670400
1999-09-16	39.31	39.31	37.44	38.25	10235500
1999-09-17	38.13	38.81	38.06	38.56	3614400
1999-09-20	38.75	39.00	38.13	38.13	1681600
1999-09-21	38.88	38.94	37.63	38.00	1718300
1999-09-22	37.88	37.88	35.63	36.38	3049000
1999-09-23	36.75	37.44	35.13	35.25	3015500
1999-09-24	35.25	35.50	34.88	35.19	1865800
1999-09-27	36.50	36.56	35.31	35.50	2126000
1999-09-28	35.56	36.63	35.50	36.38	1953300
1999-09-29	36.75	38.00	36.69	38.00	3426800
1999-09-30	38.38	39.19	38.00	38.88	2307000
1999-10-01	38.88	39.25	38.13	38.13	1741700
1999-10-04	38.88	40.63	38.88	40.38	3040800
1999-10-05	40.56	41.19	40.00	41.00	3125600
1999-10-06	41.69	42.19	41.44	41.63	2559100
1999-10-07	42.63	43.31	42.25	42.94	3253400
1999-10-08	43.63	43.63	42.31	42.31	2486300
1999-10-11	42.31	43.44	42.13	42.75	1722800
1999-10-12	42.81	43.19	42.25	42.25	1966300
1999-10-13	42.31	42.31	40.00	40.38	1820700
1999-10-14	40.19	40.56	39.06	40.38	1403600
1999-10-15	39.94	40.63	38.88	39.88	1740200
1999-10-18	40.06	40.19	39.19	40.06	1029700
1999-10-19	40.63	40.69	39.44	39.50	1060900
1999-10-20	39.31	39.56	38.81	39.25	1503600
1999-10-21	38.50	39.00	37.81	39.00	1463200
1999-10-22	39.00	40.38	38.25	40.00	1668000
1999-10-25	39.31	39.88	38.81	39.50	884200
1999-10-26	39.06	39.19	38.50	38.94	1564300
1999-10-27	39.38	41.44	39.31	41.25	1984800
1999-10-28	41.88	42.94	41.31	42.94	1589700
1999-10-29	43.50	44.94	43.06	43.06	1942500
1999-11-01	42.75	42.75	40.88	41.50	1403500
1999-11-02	41.50	42.50	40.75	41.94	1433000
1999-11-03	42.00	42.25	41.00	41.44	1178000
1999-11-04	41.44	41.44	40.19	40.75	1501200
1999-11-05	41.06	42.44	41.00	41.88	2124500
1999-11-08	41.88	44.38	41.56	44.31	2718800
1999-11-09	45.75	45.94	42.94	44.00	2905600
1999-11-10	44.25	45.81	42.19	43.25	4589100
1999-11-11	43.25	45.19	43.25	44.75	2241500
1999-11-12	46.50	46.50	45.25	45.56	1945000
1999-11-15	45.75	46.25	44.38	44.63	1601300
1999-11-16	44.94	45.19	44.13	44.44	1261400
1999-11-17	44.63	44.69	42.88	43.06	1650300
1999-11-18	43.25	43.50	42.69	43.38	1200600
1999-11-19	43.44	43.44	42.06	42.19	1322900
1999-11-22	41.69	41.75	40.75	40.94	1876600
1999-11-23	40.88	42.13	40.50	41.69	1872100
1999-11-24	40.56	41.44	40.50	40.94	1807700
1999-11-26	40.94	41.31	40.75	41.25	786300
1999-11-29	41.69	43.31	41.56	42.88	2739100
1999-11-30	43.13	43.50	42.06	42.19	1506400
1999-12-01	41.94	42.44	41.38	41.73	1317300
1999-12-02	41.75	42.00	40.75	40.88	1634600
1999-12-03	41.63	42.00	41.44	41.94	1697200
1999-12-06	42.19	42.19	40.75	40.94	1500000
1999-12-07	40.63	41.00	39.94	40.75	1671800
1999-12-08	41.50	42.06	40.69	40.69	1413400
1999-12-09	40.44	40.50	39.56	40.00	1265600
1999-12-10	40.06	40.63	39.38	39.75	1888700
1999-12-13	39.69	39.69	38.81	39.00	1825700
1999-12-14	38.50	38.88	38.25	38.63	1448300
1999-12-15	38.06	39.75	38.00	38.84	2051600
1999-12-16	39.88	42.94	39.63	42.88	4120000
1999-12-17	42.75	42.75	40.00	40.00	3311100
1999-12-20	40.06	41.25	39.00	40.31	1642500
1999-12-21	39.00	40.25	39.00	39.94	1525000
1999-12-22	40.00	40.19	38.94	39.75	1215100
1999-12-23	40.06	40.31	39.69	40.00	1031600
1999-12-27	40.94	42.56	40.63	42.00	1839300
1999-12-28	41.50	42.38	40.88	42.38	1364300
1999-12-29	41.44	42.94	41.44	42.25	1103800
1999-12-30	42.06	42.63	41.31	41.50	845600
1999-12-31	41.50	41.88	40.50	40.94	788900
2000-01-03	42.38	43.63	41.00	42.94	1734000
2000-01-04	42.50	43.19	41.00	41.50	1571900
2000-01-05	41.88	43.25	41.38	42.44	2239400
2000-01-06	42.50	47.31	42.44	47.25	4630500
2000-01-07	47.25	47.50	44.25	47.50	3532800
2000-01-10	47.44	47.44	45.75	46.50	1437300
2000-01-11	45.94	46.56	45.50	45.63	1055100
2000-01-12	44.88	45.44	44.13	45.25	1050900
2000-01-13	46.63	47.88	45.75	47.00	1900200
2000-01-14	47.19	47.94	45.69	46.56	1291100
2000-01-18	46.00	46.38	43.13	44.19	2412200
2000-01-19	43.94	45.88	43.81	44.25	1876500
2000-01-20	42.88	43.63	41.81	42.50	2111300
2000-01-21	42.31	42.31	41.00	41.75	2363300
2000-01-24	41.69	41.75	40.25	41.00	1742000
2000-01-25	40.88	41.31	40.25	40.25	1686500
2000-01-26	40.31	42.63	40.06	42.38	2031900
2000-01-27	41.38	42.31	40.13	40.75	1519900
2000-01-28	40.06	40.25	38.25	38.69	1970600
2000-01-31	38.44	39.56	38.06	39.56	1489600
2000-02-01	39.06	39.44	37.94	38.94	1677800
2000-02-02	39.00	39.13	38.00	38.56	1539000
2000-02-03	38.94	40.19	38.25	39.50	1491500
2000-02-04	39.63	40.19	38.94	39.19	911100
2000-02-07	39.25	39.94	38.75	39.19	1038600
2000-02-08	39.19	39.94	39.19	39.69	1054400
2000-02-09	39.00	39.50	38.63	39.06	1242900
2000-02-10	38.88	39.00	37.63	38.69	1463200
2000-02-11	38.69	38.69	36.94	37.13	1496000
2000-02-14	36.56	37.81	36.00	36.31	1834400
2000-02-15	36.50	36.56	35.06	35.94	2040700
2000-02-16	36.00	37.56	35.38	36.44	1787800
2000-02-17	36.06	37.38	35.38	35.63	1452200
2000-02-18	36.31	37.44	35.38	36.81	1602000
2000-02-22	35.69	37.00	35.69	36.00	1669000
2000-02-23	36.06	36.19	35.13	35.38	945600
2000-02-24	35.13	35.75	34.00	34.13	1451700
2000-02-25	34.75	34.94	33.25	33.56	1386500
2000-02-28	33.31	35.19	33.19	34.75	1390700
2000-02-29	34.50	35.44	34.19	34.94	2101100
2000-03-01	35.38	35.69	34.19	34.44	1121500
2000-03-02	34.25	34.25	33.38	33.88	1307900
2000-03-03	34.13	35.69	33.75	34.75	1691000
2000-03-06	34.06	34.56	32.25	32.75	1336900
2000-03-07	32.50	33.13	30.56	31.06	2191400
2000-03-08	32.50	34.25	31.81	33.06	1946000
2000-03-09	33.31	34.25	32.38	33.38	1306300
2000-03-10	33.38	33.88	32.69	33.56	1155700
2000-03-13	33.00	33.69	32.69	32.81	1148000
2000-03-14	33.00	33.38	32.00	32.50	767900
2000-03-15	32.06	34.69	32.06	33.81	1697700
2000-03-16	34.63	35.94	34.19	35.50	2261200
2000-03-17	35.31	36.00	34.19	34.19	2056400
2000-03-20	35.63	36.25	35.13	35.44	1455600
2000-03-21	35.06	37.44	35.06	36.63	2092000
2000-03-22	37.13	38.50	36.69	37.25	2207400
2000-03-23	38.38	40.25	37.50	39.75	4524200
2000-03-24	40.13	40.81	39.25	39.63	1836100
2000-03-27	39.63	39.75	38.50	38.78	991100
2000-03-28	38.25	39.81	38.06	38.38	1256600
2000-03-29	39.00	39.44	37.56	38.06	1411800
2000-03-30	37.81	39.19	37.75	38.63	1530400
2000-03-31	39.50	39.50	38.56	38.81	1351400
2000-04-03	39.00	39.63	38.69	39.19	1009500
2000-04-04	39.19	39.94	36.56	38.50	1714700
2000-04-05	37.81	39.69	37.81	39.38	1198400
2000-04-06	39.50	39.81	38.25	38.94	1193500
2000-04-07	38.75	39.69	37.44	38.19	1600000
2000-04-10	38.94	41.44	38.75	40.50	3331200
2000-04-11	40.94	41.63	40.50	41.13	1422500
2000-04-12	41.63	42.44	41.19	41.56	2123200
2000-04-13	41.00	41.19	39.88	40.25	1481800
2000-04-14	39.25	39.31	37.13	37.25	1988600
2000-04-17	37.50	38.00	36.25	36.25	1535100
2000-04-18	36.38	37.75	36.31	37.50	1178500
2000-04-19	38.00	38.50	37.44	38.19	884300
2000-04-20	38.06	39.13	37.50	38.06	817400
2000-04-24	38.25	38.31	36.88	37.25	801800
2000-04-25	37.44	39.69	37.06	39.69	1330200
2000-04-26	39.13	39.50	38.38	38.38	1109100
2000-04-27	38.63	38.63	36.94	37.88	1322100
2000-04-28	38.00	38.19	37.50	37.69	977100
2000-05-01	37.44	37.63	36.88	37.13	975300
2000-05-02	37.63	37.69	36.56	36.94	1324700
2000-05-03	36.19	36.69	35.75	36.00	878800
2000-05-04	35.63	37.75	35.56	37.06	1724600
2000-05-05	36.81	39.56	36.81	39.56	1689600
2000-05-08	40.00	41.25	39.50	40.13	1870500
2000-05-09	40.13	40.81	39.38	39.81	1347000
2000-05-10	39.50	39.75	37.81	38.50	1256000
2000-05-11	39.25	40.06	38.50	39.50	1472000
2000-05-12	40.25	40.44	38.56	38.88	741600
2000-05-15	37.13	37.69	36.19	36.44	2548500
2000-05-16	37.50	37.69	36.31	36.50	1806300
2000-05-17	36.25	36.81	35.69	36.06	1334200
2000-05-18	36.13	37.06	35.63	36.81	1051600
2000-05-19	35.88	36.31	35.81	36.25	866900
2000-05-22	35.88	36.56	35.50	36.25	910500
2000-05-23	36.38	36.50	35.75	36.00	545900
2000-05-24	36.06	36.69	35.88	36.13	692800
2000-05-25	36.06	36.19	35.13	35.19	968200
2000-05-26	35.06	35.25	33.25	33.81	1146600
2000-05-30	34.50	35.75	34.50	35.50	1081200
2000-05-31	35.44	35.94	35.19	35.50	1135000
2000-06-01	35.50	36.75	35.25	35.69	1443700
2000-06-02	36.25	37.00	35.69	36.69	1130800
2000-06-05	36.00	37.75	36.00	37.44	1006900
2000-06-06	37.25	37.25	36.50	36.88	769500
2000-06-07	36.63	37.13	36.13	36.75	574400
2000-06-08	36.50	36.50	36.13	36.13	459100
2000-06-09	36.31	36.81	36.13	36.31	385200
2000-06-12	36.94	37.31	35.88	36.03	584300
2000-06-13	35.94	36.50	35.81	36.50	391600
2000-06-14	36.50	37.25	36.44	37.19	723000
2000-06-15	37.25	37.31	36.06	36.44	593500
2000-06-16	36.50	36.63	35.63	35.75	1117000
2000-06-19	35.56	35.75	35.31	35.44	607100
2000-06-20	35.00	35.44	34.88	35.13	1221900
2000-06-21	35.56	35.69	34.25	34.44	843400
2000-06-22	34.69	34.69	34.00	34.69	995400
2000-06-23	34.31	34.81	33.94	33.94	686000
2000-06-26	34.31	34.50	33.38	34.06	725700
2000-06-27	34.63	37.44	34.63	37.00	2797200
2000-06-28	37.63	39.25	37.25	39.00	2012600
2000-06-29	38.13	39.81	38.00	38.94	1537100
2000-06-30	38.69	40.19	37.98	38.00	2150700
2000-07-03	38.75	40.19	38.63	39.81	606200
2000-07-05	40.38	41.63	40.25	40.88	1231400
2000-07-06	40.25	40.44	39.44	39.94	809900
2000-07-07	39.56	39.75	39.00	39.31	851600
2000-07-10	39.56	40.38	39.31	40.25	699200
2000-07-11	40.25	40.50	39.63	40.00	776700
2000-07-12	40.81	41.06	39.44	41.00	1188500
2000-07-13	41.00	41.88	40.88	41.81	1088600
2000-07-14	42.50	43.44	42.25	42.44	1549700
2000-07-17	42.00	42.00	40.75	40.94	812600
2000-07-18	40.69	41.31	40.56	40.94	745300
2000-07-19	39.94	41.50	38.94	40.00	1316400
2000-07-20	39.94	40.44	39.25	39.75	697300
2000-07-21	39.75	40.38	39.75	40.06	679200
2000-07-24	39.81	40.44	39.06	39.69	676300
2000-07-25	39.50	39.88	39.13	39.56	736400
2000-07-26	39.19	39.25	38.69	38.88	651600
2000-07-27	38.50	39.25	38.44	38.88	546500
2000-07-28	38.31	39.25	37.94	39.13	706500
2000-07-31	39.00	40.00	38.56	39.63	909600
2000-08-01	39.88	40.19	39.25	39.88	655800
2000-08-02	39.75	40.44	39.63	40.38	788800
2000-08-03	40.38	40.38	39.31	39.56	527000
2000-08-04	39.31	39.69	38.94	39.31	463000
2000-08-07	38.81	39.50	38.69	39.38	513200
2000-08-08	39.38	39.75	38.50	39.25	660400
2000-08-09	39.00	39.44	38.38	38.50	591100
2000-08-10	38.75	40.94	38.69	40.81	1283700
2000-08-11	40.38	41.75	40.38	41.56	863900
2000-08-14	41.31	41.44	40.69	41.13	440800
2000-08-15	40.88	41.19	40.19	41.06	561900
2000-08-16	40.63	40.88	40.38	40.75	397900
2000-08-17	41.13	41.13	40.06	40.44	405700
2000-08-18	40.00	40.31	39.81	40.00	417600
2000-08-21	39.75	40.19	39.63	39.88	422900
2000-08-22	39.56	40.88	39.56	40.69	629400
2000-08-23	40.38	40.63	39.25	39.44	638000
2000-08-24	39.63	40.13	39.31	39.81	545200
2000-08-25	39.25	41.31	39.25	41.25	691000
2000-08-28	41.05	41.80	40.65	40.71	556300
2000-08-29	40.77	41.30	40.25	40.54	511200
2000-08-30	40.25	40.45	39.47	39.63	584200
2000-08-31	39.15	40.80	39.15	40.35	652600
2000-09-01	40.35	40.85	39.40	39.55	547500
2000-09-05	39.35	40.30	39.25	39.45	604600
2000-09-06	39.30	40.30	39.30	40.27	550000
2000-09-07	41.75	41.96	39.55	39.82	1178600
2000-09-08	39.05	39.78	38.93	39.26	1221800
2000-09-11	39.05	39.58	38.47	38.71	784100
2000-09-12	38.04	40.37	38.04	39.36	969700
2000-09-13	39.02	40.95	39.02	40.72	747400
2000-09-14	40.20	40.49	40.00	40.37	1018600
2000-09-15	40.50	40.59	39.20	39.20	1184400
2000-09-18	39.75	40.00	38.32	38.61	716300
2000-09-19	39.30	39.65	38.10	39.32	1234100
2000-09-20	38.75	39.31	38.50	39.05	694300
2000-09-21	39.35	40.29	39.30	40.26	836600
2000-09-22	40.10	40.72	39.85	40.55	866400
2000-09-25	41.00	41.45	40.60	40.75	1098000
2000-09-26	40.75	42.50	40.75	42.25	1272300
2000-09-27	42.50	43.00	42.00	42.80	1847300
2000-09-28	42.90	45.04	42.09	45.00	1897200
2000-09-29	44.75	44.75	43.90	44.34	1560200
2000-10-02	44.40	44.49	43.25	43.45	1016200
2000-10-03	43.20	44.75	43.20	44.05	971500
2000-10-04	44.30	45.00	44.20	45.00	1118300
2000-10-05	44.85	45.03	44.05	44.15	586700
2000-10-06	43.87	44.25	42.52	42.75	750700
2000-10-09	42.65	42.73	41.65	41.80	436400
2000-10-10	41.40	43.89	41.30	43.35	1174600
2000-10-11	43.10	43.25	42.32	42.62	842400
2000-10-12	42.37	42.46	40.44	40.45	1305700
2000-10-13	39.45	40.68	39.45	40.64	1038900
2000-10-16	40.10	41.16	39.80	41.10	692700
2000-10-17	41.11	41.85	40.00	40.22	809000
2000-10-18	39.75	39.85	38.89	39.38	756200
2000-10-19	39.50	42.80	39.50	42.30	1027000
2000-10-20	41.50	42.78	41.30	42.67	675500
2000-10-23	42.42	42.42	41.15	41.38	529800
2000-10-24	41.63	42.54	41.45	42.53	722800
2000-10-25	42.53	42.53	41.35	41.85	472100
2000-10-26	41.90	42.32	41.18	42.30	540500
2000-10-27	42.10	43.20	41.42	43.06	476200
2000-10-30	42.81	47.09	42.80	46.99	2003700
2000-10-31	45.50	47.00	44.03	46.86	1808500
2000-11-01	46.30	46.39	45.24	46.00	786000
2000-11-02	46.65	47.03	45.54	47.00	886600
2000-11-03	45.50	46.80	44.85	46.75	1433100
2000-11-06	46.32	47.10	46.02	46.70	750600
2000-11-07	46.30	46.68	45.66	46.03	688000
2000-11-08	45.30	46.50	45.20	46.31	685000
2000-11-09	45.80	46.55	45.40	46.20	751400
2000-11-10	45.65	46.00	45.12	45.17	516000
2000-11-13	44.00	45.37	43.90	45.27	831800
2000-11-14	45.50	45.81	44.76	45.75	854200
2000-11-15	45.25	47.52	45.20	47.51	1087200
2000-11-16	46.80	47.75	46.40	47.75	1372600
2000-11-17	47.75	47.75	46.67	46.98	884900
2000-11-20	46.98	47.00	46.00	46.50	622600
2000-11-21	46.75	49.40	46.66	49.40	3030000
2000-11-22	49.30	49.75	48.28	49.74	1754100
2000-11-24	49.71	49.85	49.05	49.85	504500
2000-11-27	49.40	49.60	48.90	49.10	953900
2000-11-28	48.50	48.99	48.15	48.96	969000
2000-11-29	48.71	49.51	48.46	48.87	1037800
2000-11-30	48.50	48.92	47.60	47.92	1066100
2000-12-01	47.70	48.40	47.22	47.48	830600
2000-12-04	46.90	46.91	46.06	46.40	1240500
2000-12-05	46.03	48.00	46.01	47.65	2210700
2000-12-06	47.80	48.00	47.03	47.28	981800
2000-12-07	46.50	47.70	46.50	46.94	634400
2000-12-08	47.90	47.90	46.82	46.99	1286500
2000-12-11	47.15	47.89	46.90	47.53	1203500
2000-12-12	47.65	48.20	46.62	47.13	1711000
2000-12-13	46.88	47.45	46.15	46.28	1330200
2000-12-14	44.00	44.00	41.25	41.97	4580600
2000-12-15	40.60	41.00	38.25	39.20	3607500
2000-12-18	39.00	39.40	37.30	37.52	2381900
2000-12-19	37.80	39.09	37.49	37.75	2408400
2000-12-20	37.90	38.03	36.60	37.25	2073400
2000-12-21	37.25	37.95	36.35	37.64	1331700
2000-12-22	37.15	38.70	36.90	38.53	1433200
2000-12-26	37.75	38.50	37.41	38.15	964100
2000-12-27	38.50	39.20	37.75	38.79	1383600
2000-12-28	38.25	39.18	38.00	38.82	1178100
2000-12-29	38.81	40.25	38.81	39.96	1048500
2001-01-02	39.45	39.97	38.20	38.20	936600
2001-01-03	38.21	41.26	38.00	41.06	2203000
2001-01-04	43.00	45.00	42.70	44.26	3410600
2001-01-05	44.70	44.70	43.01	43.81	1485800
2001-01-08	42.95	43.35	42.67	43.13	1120700
2001-01-09	42.75	42.95	42.01	42.27	1134400
2001-01-10	40.70	43.25	40.36	41.91	1895500
2001-01-11	42.41	43.33	41.20	41.20	1561200
2001-01-12	41.70	42.32	40.85	41.50	1044300
2001-01-16	41.51	43.15	41.45	42.35	893300
2001-01-17	42.55	44.25	42.55	43.75	1334100
2001-01-18	42.50	42.85	41.50	41.50	1549500
2001-01-19	41.10	41.64	39.90	39.91	2299800
2001-01-22	39.99	42.35	39.82	41.23	1137300
2001-01-23	41.48	43.50	41.48	42.84	1946300
2001-01-24	42.50	43.24	42.04	42.04	751700
2001-01-25	42.20	43.85	41.76	43.40	1176700
2001-01-26	43.75	44.45	43.56	43.71	1057200
2001-01-29	43.35	44.60	43.30	44.03	1223500
2001-01-30	44.70	45.15	44.05	44.44	1067800
2001-01-31	45.25	45.95	45.05	45.38	1677700
2001-02-01	45.40	45.52	44.42	45.27	799000
2001-02-02	45.11	45.30	44.28	44.29	744700
2001-02-05	44.00	44.39	43.83	44.18	553400
2001-02-06	43.78	44.51	43.78	43.80	750100
2001-02-07	44.15	44.15	42.90	43.09	624700
2001-02-08	43.75	45.00	43.58	44.86	1424600
2001-02-09	44.70	44.71	43.00	43.33	1241700
2001-02-12	43.45	44.10	43.22	43.68	966500
2001-02-13	44.40	44.95	44.17	44.70	1371200
2001-02-14	44.70	44.70	43.65	43.65	683500
2001-02-15	43.85	45.20	43.83	45.12	949100
2001-02-16	44.85	45.01	44.10	44.59	688900
2001-02-20	44.30	45.00	43.28	43.28	1759300
2001-02-21	43.28	43.45	42.00	42.01	871800
2001-02-22	41.60	42.45	41.20	42.00	1004300
2001-02-23	42.15	42.49	41.11	41.68	717000
2001-02-26	41.26	41.55	40.30	41.45	1757700
2001-02-27	41.00	42.63	41.00	41.70	1283900
2001-02-28	41.70	41.70	40.89	40.93	1051200
2001-03-01	40.47	41.11	40.20	41.02	1062800
2001-03-02	40.85	42.49	40.59	41.95	968400
2001-03-05	41.95	42.74	41.66	42.48	674800
2001-03-06	42.50	43.55	42.31	43.12	571100
2001-03-07	43.00	43.98	43.00	43.20	1097700
2001-03-08	43.30	44.20	43.25	43.85	863500
2001-03-09	43.35	44.24	42.60	43.92	995400
2001-03-12	43.58	43.65	41.88	41.90	1125300
2001-03-13	41.65	42.30	40.38	42.00	1696100
2001-03-14	40.75	41.50	40.52	41.18	1305000
2001-03-15	41.43	41.80	41.30	41.32	1195600
2001-03-16	41.40	41.84	40.55	40.80	2689400
2001-03-19	40.81	42.30	40.60	41.93	1263600
2001-03-20	41.25	41.62	40.00	40.25	1805200
2001-03-21	40.24	43.18	39.60	42.60	2483400
2001-03-22	41.00	41.20	39.25	41.03	2282200
2001-03-23	41.03	41.40	39.95	40.17	1408600
2001-03-26	40.30	41.20	39.50	40.28	1361600
2001-03-27	40.50	42.35	40.40	41.98	1053100
2001-03-28	41.99	42.15	41.07	41.98	752800
2001-03-29	41.00	41.85	40.76	41.22	659600
2001-03-30	40.80	41.96	40.74	41.68	703800
2001-04-02	41.55	41.79	40.70	40.92	615600
2001-04-03	40.25	40.25	38.99	39.00	1228400
2001-04-04	39.25	39.85	39.00	39.60	697400
2001-04-05	39.60	39.60	35.50	38.97	3433400
2001-04-06	38.00	38.06	36.79	37.49	1744700
2001-04-09	37.74	38.60	37.71	38.37	975100
2001-04-10	38.62	39.40	38.45	38.90	820200
2001-04-11	39.30	40.20	39.15	39.89	1216800
2001-04-12	39.60	39.80	38.80	39.80	1046000
2001-04-16	39.70	40.23	39.00	39.54	510200
2001-04-17	38.85	40.10	38.61	40.01	1039100
2001-04-18	39.90	42.36	39.61	41.49	1236500
2001-04-19	41.49	43.35	41.28	43.35	1143000
2001-04-20	43.35	43.75	43.00	43.50	1074300
2001-04-23	43.25	43.26	42.26	42.37	652900
2001-04-24	42.00	42.45	41.70	41.81	761000
2001-04-25	41.70	42.31	40.30	41.04	1545700
2001-04-26	40.85	41.98	40.50	41.30	747300
2001-04-27	41.55	42.84	41.55	42.48	825100
2001-04-30	42.15	42.31	41.90	42.07	544200
2001-05-01	41.82	41.90	41.31	41.83	627200
2001-05-02	41.60	42.75	41.20	42.75	1097800
2001-05-03	42.30	42.40	40.91	41.35	713900
2001-05-04	40.35	41.32	40.35	41.28	820800
2001-05-07	40.00	40.87	39.36	40.28	1644300
2001-05-08	39.80	39.95	38.08	38.45	2480400
2001-05-09	38.46	39.20	38.01	39.09	1356600
2001-05-10	39.00	39.26	38.50	39.20	889200
2001-05-11	39.35	39.41	38.40	38.41	1260800
2001-05-14	38.25	38.70	38.11	38.20	794200
2001-05-15	38.15	38.56	38.03	38.25	1027600
2001-05-16	38.20	39.54	38.10	39.26	1150700
2001-05-17	39.26	40.50	39.10	40.25	1337600
2001-05-18	40.60	40.60	40.07	40.51	659100
2001-05-21	40.50	40.75	40.13	40.61	798900
2001-05-22	40.61	40.75	40.12	40.52	939500
2001-05-23	39.90	40.27	39.62	40.01	1866700
2001-05-24	40.01	40.45	39.90	40.36	1121700
2001-05-25	39.80	40.25	39.60	39.72	574800
2001-05-29	39.50	40.10	39.50	39.64	539800
2001-05-30	39.89	40.10	39.63	39.80	906500
2001-05-31	39.60	40.30	39.48	40.00	1122700
2001-06-01	40.00	41.25	39.73	40.85	1174200
2001-06-04	40.60	40.60	39.90	40.07	978200
2001-06-05	39.90	40.40	39.72	39.89	1170400
2001-06-06	40.25	40.25	39.50	39.55	1175000
2001-06-07	39.55	39.80	39.39	39.70	782600
2001-06-08	39.64	39.64	39.29	39.60	485000
2001-06-11	39.35	39.35	38.55	38.80	761300
2001-06-12	38.55	38.55	37.34	38.11	1390000
2001-06-13	38.05	38.11	37.50	37.52	1136800
2001-06-14	38.05	38.10	37.32	37.44	955500
2001-06-15	37.25	38.12	37.20	37.96	1364600
2001-06-18	37.90	38.25	37.44	37.55	747100
2001-06-19	37.50	37.69	37.00	37.04	838700
2001-06-20	37.00	37.30	36.75	37.00	1024700
2001-06-21	37.18	38.65	37.10	38.65	1063000
2001-06-22	37.90	38.14	37.48	37.48	783300
2001-06-25	37.23	37.36	36.37	36.63	1467900
2001-06-26	36.00	36.74	35.99	36.35	1927200
2001-06-27	36.35	36.88	36.00	36.80	1495000
2001-06-28	37.00	39.50	37.00	38.71	2771100
2001-06-29	38.72	40.20	38.71	40.20	1644400
2001-07-02	40.00	40.70	39.50	40.48	1617500
2001-07-03	40.48	41.22	40.35	41.22	958200
2001-07-05	40.85	41.11	40.30	40.60	720000
2001-07-06	40.60	40.60	39.52	39.99	904500
2001-07-09	39.90	40.35	39.57	40.14	747000
2001-07-10	40.00	40.24	39.70	39.82	401500
2001-07-11	39.40	40.30	39.40	39.95	1113900
2001-07-12	40.10	41.15	39.90	41.14	867700
2001-07-13	40.90	42.34	40.25	42.08	1053000
2001-07-16	42.00	42.60	41.75	41.85	1076600
2001-07-17	42.05	42.45	41.88	42.13	1319100
2001-07-18	41.90	42.10	41.11	41.40	916700
2001-07-19	41.40	41.55	40.70	41.37	806600
2001-07-20	41.26	41.27	40.83	41.25	518100
2001-07-23	41.05	41.16	40.16	40.50	1010300
2001-07-24	40.75	40.75	39.75	40.13	901500
2001-07-25	40.00	40.72	39.72	40.62	831100
2001-07-26	40.40	40.99	40.36	40.88	535300
2001-07-27	40.94	41.00	40.55	40.89	388500
2001-07-30	41.10	41.22	40.70	41.01	522900
2001-07-31	41.02	41.59	41.01	41.37	731200
2001-08-01	41.20	41.75	41.10	41.70	843700
2001-08-02	41.50	41.87	41.15	41.74	879000
2001-08-03	41.49	41.49	40.60	41.00	602800
2001-08-06	41.23	41.30	40.57	41.00	310500
2001-08-07	40.80	41.10	40.68	41.05	463300
2001-08-08	40.66	41.31	40.66	40.76	524600
2001-08-09	40.65	40.78	39.90	40.00	956400
2001-08-10	39.80	40.20	39.63	39.97	636900
2001-08-13	40.00	40.35	39.65	40.15	557200
2001-08-14	40.25	40.56	39.90	40.20	544000
2001-08-15	40.27	40.37	39.80	39.95	715700
2001-08-16	40.05	40.50	39.80	40.42	772800
2001-08-17	40.00	40.55	39.94	40.14	820400
2001-08-20	39.89	40.20	39.85	40.17	368300
2001-08-21	40.17	40.63	40.00	40.06	637900
2001-08-22	40.15	40.49	39.78	40.33	697900
2001-08-23	40.20	40.63	40.15	40.50	428500
2001-08-24	40.27	41.55	40.00	41.35	767700
2001-08-27	41.35	41.59	41.07	41.31	502200
2001-08-28	41.32	42.46	41.22	42.35	1296100
2001-08-29	42.55	43.58	42.50	42.99	1547900
2001-08-30	42.65	43.41	41.75	42.05	990200
2001-08-31	42.00	42.63	41.85	42.10	732500
2001-09-04	42.00	42.87	41.45	42.53	1146300
2001-09-05	41.50	42.50	41.50	42.18	1063800
2001-09-06	41.75	41.90	40.75	41.25	1227700
2001-09-07	40.50	41.10	40.00	40.21	988200
2001-09-10	39.71	40.15	39.55	39.98	1202800
2001-09-17	33.50	38.38	33.29	38.30	3823900
2001-09-18	38.00	38.00	34.60	35.90	3167100
2001-09-19	35.75	36.00	33.40	34.83	2794500
2001-09-20	34.25	35.70	33.15	34.95	1838600
2001-09-21	33.90	36.20	33.50	34.45	2294600
2001-09-24	35.50	36.40	35.37	35.73	1916700
2001-09-25	36.74	37.21	35.02	35.75	1686300
2001-09-26	35.90	36.49	34.80	34.90	1295300
2001-09-27	35.00	35.30	33.75	34.75	1259400
2001-09-28	34.85	36.75	34.65	36.75	1319900
2001-10-01	36.70	36.70	35.25	35.64	952300
2001-10-02	35.90	36.60	35.90	36.50	1074400
2001-10-03	36.25	37.90	36.22	37.90	805100
2001-10-04	37.90	39.24	37.30	37.97	916500
2001-10-05	38.00	38.92	37.56	38.70	713500
2001-10-08	38.45	39.35	37.85	38.13	807200
2001-10-09	37.84	38.00	37.18	37.27	711700
2001-10-10	37.25	38.82	37.25	38.71	628300
2001-10-11	38.71	39.89	38.71	39.70	741700
2001-10-12	39.50	39.50	36.50	38.09	1691700
2001-10-15	37.65	38.34	37.30	38.25	904400
2001-10-16	38.35	39.25	37.99	38.50	1050500
2001-10-17	39.00	39.34	38.40	39.01	1285100
2001-10-18	38.40	38.83	37.75	38.29	658600
2001-10-19	38.29	38.37	37.50	38.14	463700
2001-10-22	37.95	38.60	37.70	38.41	496800
2001-10-23	38.41	39.50	38.40	39.50	686100
2001-10-24	39.55	39.56	38.68	38.78	641400
2001-10-25	38.15	39.35	38.01	39.18	685800
2001-10-26	39.05	39.60	38.86	39.48	487500
2001-10-29	40.25	42.00	40.00	40.86	2409900
2001-10-30	40.55	40.86	39.65	40.10	1404600
2001-10-31	40.05	41.53	40.05	41.08	1152400
2001-11-01	41.00	42.17	40.46	42.11	1367800
2001-11-02	41.80	42.34	41.48	42.25	940600
2001-11-05	42.33	43.40	42.33	43.40	1144300
2001-11-06	43.25	44.45	42.70	44.35	1222200
2001-11-07	44.20	44.35	43.76	44.10	2049100
2001-11-08	43.95	44.92	43.80	44.67	1273000
2001-11-09	44.28	45.08	44.12	44.96	924500
2001-11-12	44.50	45.01	43.74	44.90	1402300
2001-11-13	45.40	46.77	45.11	46.71	1931500
2001-11-14	47.00	47.50	46.44	46.61	1947500
2001-11-15	46.80	47.16	46.32	46.60	1145200
2001-11-16	46.60	46.65	44.95	45.60	1861800
2001-11-19	46.00	46.30	45.47	46.26	1165500
2001-11-20	46.10	46.10	45.20	45.37	847400
2001-11-21	45.60	45.60	44.90	45.38	538300
2001-11-23	45.38	46.40	45.25	46.40	414200
2001-11-26	46.15	46.27	45.87	45.95	1168800
2001-11-27	45.70	45.98	45.20	45.27	1271700
2001-11-28	45.26	45.27	44.35	44.61	1064200
2001-11-29	45.15	45.47	44.45	45.25	1339500
2001-11-30	45.50	46.24	45.50	45.86	1411700
2001-12-03	45.86	46.05	45.13	45.45	904600
2001-12-04	46.50	48.45	45.90	48.30	2994900
2001-12-05	48.00	49.75	48.00	49.45	1969100
2001-12-06	49.26	50.10	48.87	49.44	2536100
2001-12-07	49.29	49.29	47.74	48.32	1843100
2001-12-10	48.52	48.65	47.60	47.60	799400
2001-12-11	47.60	48.35	47.05	47.90	835800
2001-12-12	48.10	48.10	46.75	47.13	971000
2001-12-13	47.05	47.15	46.70	46.83	973700
2001-12-14	46.70	48.74	46.70	48.05	1367900
2001-12-17	48.80	49.25	48.30	48.96	1402000
2001-12-18	49.50	50.95	49.42	50.80	2345100
2001-12-19	50.30	51.25	49.25	49.99	4329500
2001-12-20	50.50	52.57	50.41	52.10	3752600
2001-12-21	52.21	52.50	51.62	51.83	2504600
2001-12-24	52.00	52.88	51.75	51.88	1178000
2001-12-26	52.25	53.45	52.17	53.20	1214800
2001-12-27	53.45	53.48	52.84	53.16	1651400
2001-12-28	52.95	53.05	52.19	52.19	1094900
2001-12-31	52.20	52.49	51.88	51.88	990100
2002-01-02	51.70	52.20	50.25	50.90	2178000
2002-01-03	51.10	52.33	51.04	52.28	2056500
2002-01-04	52.35	55.20	52.30	54.08	2848900
2002-01-07	53.63	55.75	53.63	55.27	2864900
2002-01-08	54.86	55.00	54.11	54.99	2223500
2002-01-09	54.90	55.10	53.62	53.75	2287400
2002-01-10	54.40	54.40	52.90	53.00	2404000
2002-01-11	51.55	51.69	49.90	50.41	4696600
2002-01-14	50.64	50.87	49.62	50.71	1626300
2002-01-15	50.71	51.47	49.35	49.99	1819400
2002-01-16	50.20	50.55	48.70	48.70	2284800
2002-01-17	49.25	50.31	48.75	50.20	2459400
2002-01-18	50.00	50.94	49.70	50.82	1399300
2002-01-22	51.35	51.46	50.75	50.99	1187500
2002-01-23	51.24	52.30	51.17	52.25	1758100
2002-01-24	52.25	52.90	52.23	52.50	1653500
2002-01-25	52.51	53.25	52.25	53.14	995000
2002-01-28	53.14	54.09	53.14	53.65	1812400
2002-01-29	53.66	53.66	51.94	52.48	1637100
2002-01-30	52.10	53.39	52.04	53.16	1665800
2002-01-31	52.81	53.65	52.61	53.55	1433600
2002-02-01	53.55	53.94	52.81	53.55	1530000
2002-02-04	53.40	53.97	52.80	53.13	1377800
2002-02-05	53.13	54.90	53.07	54.50	2481900
2002-02-06	54.70	54.70	53.05	53.26	1559100
2002-02-07	52.45	52.70	51.65	51.78	2399000
2002-02-08	51.50	53.40	51.35	53.40	1703900
2002-02-11	53.40	55.17	53.30	55.13	2101700
2002-02-12	55.00	56.00	54.63	55.33	1638700
2002-02-13	55.58	56.85	54.73	55.00	2537300
2002-02-14	55.00	55.00	54.45	54.70	842600
2002-02-15	54.25	55.06	54.22	54.96	1005200
2002-02-19	54.15	54.55	53.82	54.00	1404100
2002-02-20	54.20	55.35	54.13	55.22	1479500
2002-02-21	55.00	55.36	54.70	54.70	1486600
2002-02-22	54.60	55.30	54.25	55.14	865500
2002-02-25	55.75	56.54	55.30	56.40	1158000
2002-02-26	56.70	57.45	56.44	57.19	988900
2002-02-27	57.20	58.12	56.70	58.12	1486300
2002-02-28	58.00	58.91	57.86	57.86	1390200
2002-03-01	57.61	58.45	57.40	58.45	2031400
2002-03-04	58.65	61.22	58.65	61.22	2232800
2002-03-05	61.25	61.35	60.26	60.89	2483000
2002-03-06	60.80	61.10	59.93	60.00	1732800
2002-03-07	60.15	60.40	59.51	59.60	1735100
2002-03-08	60.15	60.58	59.86	60.30	2540700
2002-03-11	60.30	60.30	58.90	59.01	1653500
2002-03-12	57.84	59.30	57.80	58.09	1950400
2002-03-13	58.08	58.09	57.20	57.78	1441800
2002-03-14	58.00	58.25	57.68	57.95	2287700
2002-03-15	57.95	58.00	56.87	57.45	2256700
2002-03-18	58.15	58.52	57.15	57.70	1205500
2002-03-19	58.00	58.49	57.40	57.73	1609200
2002-03-20	57.49	57.60	56.10	56.80	2374700
2002-03-21	56.60	57.43	55.50	57.00	2011500
2002-03-22	56.45	57.75	56.45	57.56	918300
2002-03-25	57.80	57.80	56.40	56.54	1231500
2002-03-26	56.30	58.02	56.28	57.50	1142000
2002-03-27	57.10	58.11	56.90	58.06	1087300
2002-03-28	57.70	58.90	57.55	58.10	1174800
2002-04-01	57.50	57.68	56.65	57.42	819700
2002-04-02	56.90	57.50	55.87	55.92	1641400
2002-04-03	56.05	56.24	54.80	55.00	1656200
2002-04-04	55.00	55.68	54.86	55.38	1780800
2002-04-05	55.50	55.70	54.20	54.40	1599600
2002-04-08	53.20	53.69	52.53	53.12	1692300
2002-04-09	53.58	53.74	52.75	53.51	1745200
2002-04-10	53.65	54.71	53.59	54.71	1286700
2002-04-11	54.71	54.81	53.75	53.95	1149300
2002-04-12	54.10	55.14	54.10	55.00	938700
2002-04-15	54.80	54.80	53.20	54.15	1239100
2002-04-16	55.00	55.70	54.72	55.70	1426200
2002-04-17	55.50	55.50	54.05	54.42	1080600
2002-04-18	54.17	54.56	52.82	53.36	1450900
2002-04-19	54.00	54.32	53.50	54.10	927500
2002-04-22	53.85	54.10	53.35	53.84	1048900
2002-04-23	53.90	54.40	53.63	53.92	952300
2002-04-24	53.92	54.16	52.95	52.99	1885300
2002-04-25	53.00	54.04	52.78	53.71	1138200
2002-04-26	53.66	54.58	53.62	54.34	1224400
2002-04-29	54.35	54.98	53.81	53.81	900300
2002-04-30	53.45	53.80	51.25	51.67	3057900
2002-05-01	51.67	51.67	50.00	51.31	2961600
2002-05-02	51.62	52.30	51.40	51.64	1712800
2002-05-03	51.64	52.18	51.28	51.49	969800
2002-05-06	51.03	51.78	50.63	50.64	719700
2002-05-07	50.64	50.95	49.85	49.91	1052000
2002-05-08	50.35	52.83	50.34	52.76	1918100
2002-05-09	53.00	53.40	52.25	52.30	1448700
2002-05-10	52.35	52.63	51.43	51.58	892500
2002-05-13	52.10	53.38	51.93	52.94	824500
2002-05-14	53.11	54.40	53.02	53.70	923900
2002-05-15	54.00	54.90	54.00	54.42	905500
2002-05-16	54.60	54.69	53.80	54.48	598600
2002-05-17	55.10	55.30	53.55	54.33	1317300
2002-05-20	54.33	55.08	53.70	54.13	885600
2002-05-21	54.03	54.44	53.10	53.20	962000
2002-05-22	53.10	53.47	52.95	53.41	734900
2002-05-23	53.30	54.19	53.20	54.00	733000
2002-05-24	53.35	53.84	52.96	52.96	889100
2002-05-28	52.50	52.90	52.00	52.10	1204500
2002-05-29	52.35	53.47	52.27	53.15	683200
2002-05-30	52.95	53.84	52.95	53.79	944800
2002-05-31	54.00	54.60	53.68	53.95	1216800
2002-06-03	54.04	54.24	53.30	53.40	928700
2002-06-04	53.30	53.37	52.07	52.65	1190300
2002-06-05	52.75	53.25	52.44	53.20	867700
2002-06-06	53.70	54.20	53.16	53.97	1444600
2002-06-07	53.30	54.78	53.30	54.34	1127300
2002-06-10	54.41	55.98	54.35	55.45	1134400
2002-06-11	56.10	56.90	55.85	56.00	2216900
2002-06-12	55.60	56.24	55.23	55.90	1006800
2002-06-13	56.10	57.09	56.02	56.74	1148200
2002-06-14	56.74	57.25	55.54	56.07	1462700
2002-06-17	56.25	56.75	56.20	56.62	1648300
2002-06-18	56.25	56.39	55.60	55.96	1190500
2002-06-19	55.86	56.23	55.26	55.40	1450700
2002-06-20	55.10	55.70	55.00	55.29	1332500
2002-06-21	55.05	56.67	55.05	56.39	2268700
2002-06-24	56.39	57.03	55.65	56.02	1526000
2002-06-25	51.05	52.50	47.42	48.00	14649800
2002-06-26	48.01	50.61	47.25	50.25	4947200
2002-06-27	51.35	52.12	51.05	51.58	2547700
2002-06-28	51.83	53.76	51.64	53.40	2175000
2002-07-01	53.40	53.74	52.21	52.40	1313100
2002-07-02	52.20	52.54	51.65	51.82	1938800
2002-07-03	52.00	53.07	52.00	52.81	1448700
2002-07-05	53.00	53.20	52.70	53.15	506400
2002-07-08	53.00	53.35	52.63	52.72	1435500
2002-07-09	52.92	53.92	52.90	53.09	1079700
2002-07-10	53.30	53.60	52.21	52.25	2148100
2002-07-11	51.75	52.05	50.25	50.44	2564900
2002-07-12	50.45	51.45	49.49	49.90	1520500
2002-07-15	49.94	50.85	48.56	50.78	2093000
2002-07-16	50.10	51.50	49.21	51.15	2293200
2002-07-17	51.70	52.10	49.91	50.67	1821100
2002-07-18	50.62	50.82	50.10	50.51	1661600
2002-07-19	50.25	50.50	48.78	49.21	3917600
2002-07-22	48.35	50.50	45.56	46.00	4937000
2002-07-23	46.15	47.49	45.26	45.99	3185800
2002-07-24	44.50	46.15	43.71	45.95	4137400
2002-07-25	45.95	47.40	45.00	46.74	2374600
2002-07-26	46.74	47.05	45.80	47.03	1050600
2002-07-29	47.70	49.68	47.65	49.62	1777700
2002-07-30	48.75	49.86	48.55	49.07	2137300
2002-07-31	49.10	50.95	48.89	50.95	2305800
2002-08-01	49.95	50.00	48.45	48.70	1723000
2002-08-02	48.69	48.69	45.84	46.72	1946800
2002-08-05	45.90	46.37	44.83	44.90	1551300
2002-08-06	45.80	48.00	45.75	47.02	1874800
2002-08-07	47.90	47.96	45.90	47.27	1496800
2002-08-08	47.40	48.73	46.75	48.29	1809500
2002-08-09	48.04	49.33	47.50	48.85	1105500
2002-08-12	48.05	48.10	47.00	47.54	1231800
2002-08-13	47.10	48.29	46.80	46.92	1112000
2002-08-14	47.00	48.57	46.35	48.39	1210000
2002-08-15	48.59	49.28	47.90	48.00	1656800
2002-08-16	47.80	49.60	47.62	48.95	1402700
2002-08-19	48.65	49.80	48.47	49.61	876600
2002-08-20	49.00	49.48	48.40	48.83	1039900
2002-08-21	48.83	49.28	48.46	49.15	1427000
2002-08-22	49.00	50.20	48.85	49.98	1090300
2002-08-23	49.99	50.24	48.40	48.62	678700
2002-08-26	48.50	48.55	47.11	48.05	1298800
2002-08-27	48.60	49.50	47.90	48.21	968900
2002-08-28	47.96	48.03	47.05	47.42	933600
2002-08-29	46.75	47.53	46.56	47.12	857100
2002-08-30	47.20	47.87	46.97	47.35	734300
2002-09-03	46.95	47.20	45.90	46.03	1619200
2002-09-04	46.28	47.55	46.07	47.50	1067800
2002-09-05	46.75	46.90	45.57	45.83	1614900
2002-09-06	46.25	46.85	46.10	46.51	1451800
2002-09-09	46.43	46.50	44.90	46.40	2746300
2002-09-10	46.40	46.75	45.79	46.00	1267400
2002-09-11	46.50	46.75	45.92	46.00	762300
2002-09-12	45.98	46.00	45.03	45.15	1213900
2002-09-13	44.95	44.95	44.07	44.50	2512500
2002-09-16	44.65	44.65	43.45	43.97	1261200
2002-09-17	44.90	45.35	44.03	44.40	1757000
2002-09-18	44.10	44.45	42.75	42.80	2278500
2002-09-19	45.00	48.60	44.95	47.76	6335400
2002-09-20	48.20	48.89	47.15	47.75	2646900
2002-09-23	47.75	49.25	47.31	48.80	1808600
2002-09-24	48.05	48.75	47.50	47.60	1744800
2002-09-25	48.60	49.65	47.99	49.40	1435800
2002-09-26	49.65	52.10	49.60	51.95	2591900
2002-09-27	51.87	52.30	50.27	50.45	2290800
2002-09-30	50.45	50.45	48.01	50.07	3432100
2002-10-01	50.90	52.50	50.17	52.43	2226100
2002-10-02	51.99	52.55	50.50	51.15	2508200
2002-10-03	51.40	52.45	50.90	52.02	2288600
2002-10-04	51.97	51.98	49.96	51.06	2764800
2002-10-07	51.07	51.07	48.25	49.05	2935400
2002-10-08	49.75	49.99	48.46	49.06	2434100
2002-10-09	48.95	49.07	47.03	47.77	2798200
2002-10-10	47.72	50.44	47.41	49.92	1749100
2002-10-11	49.92	52.00	49.92	51.46	1911300
2002-10-14	51.21	52.00	50.85	51.38	1048200
2002-10-15	52.30	54.15	52.10	53.72	2365700
2002-10-16	52.64	53.09	51.73	52.45	2182700
2002-10-17	52.45	53.87	51.75	53.75	2081000
2002-10-18	53.37	53.60	51.90	53.34	2142100
2002-10-21	53.09	53.50	52.42	53.50	1411300
2002-10-22	53.02	53.35	51.96	53.25	1851200
2002-10-23	53.00	53.35	51.65	53.35	1509200
2002-10-24	53.35	53.75	52.50	52.78	1026800
2002-10-25	53.20	54.25	52.31	54.05	1567500
2002-10-28	54.90	54.99	53.46	53.73	1378900
2002-10-29	53.59	54.10	51.75	52.60	3198900
2002-10-30	53.00	54.35	52.73	53.78	1981000
2002-10-31	53.60	54.03	52.62	53.19	1483300
2002-11-01	52.99	54.01	52.60	53.82	1170500
2002-11-04	53.95	54.25	53.19	53.26	1467800
2002-11-05	53.40	54.38	53.10	54.23	1443500
2002-11-06	54.15	54.95	53.88	54.60	1324400
2002-11-07	54.61	54.77	53.75	53.97	1972600
2002-11-08	53.97	54.75	53.87	54.60	1114300
2002-11-11	54.45	54.91	53.65	54.07	1564200
2002-11-12	53.40	54.50	53.37	53.60	1694800
2002-11-13	53.55	54.86	52.90	54.70	2550500
2002-11-14	55.00	56.24	55.00	56.12	2526700
2002-11-15	54.75	55.34	52.75	53.45	4210400
2002-11-18	53.57	54.00	53.08	53.23	1054400
2002-11-19	52.40	52.75	52.00	52.37	1326800
2002-11-20	52.12	52.99	51.60	52.80	1181600
2002-11-21	53.00	53.48	52.78	53.16	1274900
2002-11-22	53.04	53.70	52.37	52.74	1027600
2002-11-25	53.00	53.01	51.75	52.31	988600
2002-11-26	51.75	51.96	50.60	50.77	1307400
2002-11-27	50.88	53.20	50.80	52.59	1356600
2002-11-29	52.80	53.10	52.40	52.57	445400
2002-12-02	53.40	54.52	52.40	52.88	1873300
2002-12-03	52.91	52.95	52.10	52.53	980500
2002-12-04	52.30	53.85	52.03	53.27	1085900
2002-12-05	53.52	53.52	52.53	52.89	883100
2002-12-06	51.80	53.64	51.76	53.64	789800
2002-12-09	53.39	53.40	52.56	52.75	795000
2002-12-10	53.05	53.40	52.40	53.38	535700
2002-12-11	52.55	52.65	51.74	51.96	1208600
2002-12-12	51.90	52.15	51.30	52.04	935500
2002-12-13	51.85	52.90	51.64	52.10	1275100
2002-12-16	52.50	53.50	52.25	53.48	1307000
2002-12-17	53.35	53.90	53.13	53.60	1192500
2002-12-18	52.85	53.45	52.49	52.91	1953200
2002-12-19	52.91	54.60	52.84	53.95	1974000
2002-12-20	53.30	54.60	53.30	54.35	2592500
2002-12-23	54.35	54.95	54.18	54.33	1386000
2002-12-24	54.45	54.64	53.96	54.10	455300
2002-12-26	54.25	54.70	54.00	54.28	652700
2002-12-27	54.30	54.45	53.80	53.95	722500
2002-12-30	54.00	54.37	53.40	54.17	1121200
2002-12-31	54.05	54.50	53.33	54.22	936900
2003-01-02	54.36	55.56	54.23	55.56	1051200
2003-01-03	55.30	55.62	55.03	55.50	877800
2003-01-06	56.50	58.60	56.35	58.18	2995500
2003-01-07	58.00	58.30	57.84	57.95	2603200
2003-01-08	57.95	57.99	57.40	57.55	1520700
2003-01-09	57.76	58.10	57.38	57.66	1413100
2003-01-10	57.66	57.66	56.84	57.35	1855600
2003-01-13	57.60	57.85	57.10	57.57	1477200
2003-01-14	57.05	57.60	56.85	57.26	1144000
2003-01-15	57.65	57.65	56.46	56.63	1407600
2003-01-16	56.43	56.78	55.76	56.11	1869900
2003-01-17	55.60	55.84	55.15	55.55	1120600
2003-01-21	55.80	56.24	54.35	54.48	1260400
2003-01-22	54.05	54.63	52.55	52.55	1947300
2003-01-23	52.80	52.98	51.50	52.52	2306500
2003-01-24	52.10	52.53	50.63	50.80	1664500
2003-01-27	51.35	52.49	51.25	51.65	2427400
2003-01-28	51.90	52.96	51.59	52.65	2414400
2003-01-29	52.20	52.95	51.40	52.30	1658400
2003-01-30	52.40	52.68	51.88	51.89	1191700
2003-01-31	51.89	53.00	51.54	52.60	1099600
2003-02-03	52.59	53.33	52.55	52.97	1244500
2003-02-04	52.98	52.98	51.51	52.03	1183500
2003-02-05	51.94	53.20	51.53	52.35	1088800
2003-02-06	52.10	52.98	52.10	52.68	1048300
2003-02-07	53.10	53.15	51.83	52.12	1029600
2003-02-10	51.80	52.11	51.02	51.93	1032200
2003-02-11	52.06	52.35	51.34	51.54	834100
2003-02-12	51.55	51.81	50.50	50.87	1057900
2003-02-13	50.85	50.95	49.90	50.45	1218300
2003-02-14	50.40	51.70	50.40	51.70	1291500
2003-02-18	51.90	52.55	51.90	52.16	997100
2003-02-19	52.20	52.20	51.53	51.70	802500
2003-02-20	51.70	51.70	50.84	50.95	1052900
2003-02-21	51.00	51.60	50.45	51.30	1362400
2003-02-24	50.95	50.96	49.20	49.44	1393800
2003-02-25	49.25	49.98	47.70	49.85	2210900
2003-02-26	49.85	50.90	49.74	50.20	1841900
2003-02-27	50.21	51.10	49.97	50.34	1271600
2003-02-28	50.30	51.73	50.28	51.40	1683000
2003-03-03	52.48	52.92	52.32	52.35	2154000
2003-03-04	52.35	52.36	51.71	51.76	1384700
2003-03-05	51.76	51.77	50.84	51.44	1471200
2003-03-06	51.39	51.50	50.75	51.03	1506600
2003-03-07	50.50	51.00	50.46	50.84	1906900
2003-03-10	50.50	50.75	49.56	49.61	1148100
2003-03-11	49.73	50.32	49.55	49.67	1116400
2003-03-12	49.58	49.90	48.18	49.00	2116000
2003-03-13	48.85	50.07	48.50	50.02	3163800
2003-03-14	49.75	50.08	48.62	49.80	1920100
2003-03-17	49.80	51.41	49.51	51.41	2210500
2003-03-18	51.90	51.96	51.17	51.68	1566100
2003-03-19	52.80	55.22	52.70	55.18	3981600
2003-03-20	55.18	57.35	55.18	56.80	4067500
2003-03-21	57.15	57.45	56.50	57.26	2163300
2003-03-24	56.35	56.40	55.00	55.46	2066300
2003-03-25	55.40	56.43	55.28	55.88	1728000
2003-03-26	55.88	56.68	55.66	56.20	1391400
2003-03-27	55.60	56.77	55.60	56.65	1682700
2003-03-28	56.15	56.66	55.41	56.50	1313900
2003-03-31	55.75	55.85	54.82	55.07	1549800
2003-04-01	55.10	55.68	54.40	55.25	1281500
2003-04-02	55.26	57.17	55.26	56.93	2671500
2003-04-03	57.35	57.35	56.05	56.08	2014200
2003-04-04	56.09	56.40	55.48	55.85	1264300
2003-04-07	56.90	57.32	56.11	56.12	1761700
2003-04-08	55.88	56.60	55.12	55.61	1367800
2003-04-09	56.00	56.76	55.52	55.98	2062300
2003-04-10	55.99	56.34	55.48	56.21	1654000
2003-04-11	57.10	57.99	56.54	57.46	2256400
2003-04-14	57.75	58.30	57.66	58.28	1748200
2003-04-15	58.28	59.53	57.45	59.45	2537700
2003-04-16	59.38	59.90	58.10	58.18	2974100
2003-04-17	58.10	58.90	57.80	58.90	1599000
2003-04-21	58.90	58.90	57.29	57.53	2154500
2003-04-22	57.53	58.70	57.50	58.55	2568800
2003-04-23	59.20	59.23	58.08	58.64	1525100
2003-04-24	58.15	59.50	57.99	59.28	2099100
2003-04-25	59.10	59.28	58.40	58.79	1359600
2003-04-28	58.70	60.00	58.63	59.93	1557600
2003-04-29	59.90	59.99	59.19	59.61	1684200
2003-04-30	59.58	60.11	59.00	59.88	2093200
2003-05-01	59.80	59.80	58.46	59.25	1418200
2003-05-02	58.75	60.90	58.62	60.74	2162200
2003-05-05	60.95	61.99	60.78	61.73	2439700
2003-05-06	61.45	62.07	61.25	61.66	2118200
2003-05-07	61.67	61.99	61.00	61.19	1799700
2003-05-08	60.99	61.30	60.68	60.78	1162800
2003-05-09	60.90	62.09	60.70	62.05	1552100
2003-05-12	61.89	63.70	61.57	63.34	1926300
2003-05-13	63.15	63.17	62.66	62.81	1467600
2003-05-14	62.81	62.87	61.75	61.77	1854600
2003-05-15	62.00	62.50	61.70	62.07	2289900
2003-05-16	62.07	62.50	61.22	62.50	1398400
2003-05-19	62.00	62.10	60.55	60.78	1465800
2003-05-20	60.78	61.15	60.45	61.00	1573700
2003-05-21	60.67	60.77	59.58	59.90	1986500
2003-05-22	59.90	60.50	59.82	60.17	1618900
2003-05-23	60.30	61.22	60.06	61.14	998000
2003-05-27	61.00	62.26	60.66	62.09	1355200
2003-05-28	62.30	62.81	61.93	62.22	1249800
2003-05-29	62.10	62.97	62.00	62.63	1779700
2003-05-30	62.63	64.35	62.63	63.98	1810000
2003-06-02	63.99	65.25	63.81	64.61	2497700
2003-06-03	63.00	63.95	62.77	62.99	4223000
2003-06-04	62.00	64.40	62.00	64.23	2599000
2003-06-05	63.70	64.50	63.17	64.50	1591000
2003-06-06	64.93	65.35	62.81	63.21	2140300
2003-06-09	63.00	63.45	62.36	62.80	1092400
2003-06-10	63.46	64.01	63.20	63.67	1444700
2003-06-11	63.80	64.50	63.34	64.49	1033500
2003-06-12	64.61	64.99	64.20	64.97	1991300
2003-06-13	64.90	64.95	63.67	63.86	1236000
2003-06-16	63.86	65.14	63.78	65.14	1680200
2003-06-17	65.15	65.35	64.20	64.50	1450900
2003-06-18	64.51	64.99	63.88	64.50	983700
2003-06-19	64.70	64.95	63.45	63.52	1115200
2003-06-20	63.73	64.23	62.50	63.01	1876200
2003-06-23	63.20	63.42	61.99	61.99	1752900
2003-06-24	61.01	61.05	60.10	60.47	3916900
2003-06-25	60.47	60.50	59.01	59.70	2406200
2003-06-26	59.20	62.69	59.20	62.42	2923900
2003-06-27	62.43	63.09	62.16	62.54	2557500
2003-06-30	62.65	62.85	61.31	62.03	2203400
2003-07-01	61.60	61.82	60.64	61.59	2038700
2003-07-02	61.26	62.19	61.26	62.17	1437000
2003-07-03	62.18	62.18	61.51	61.52	720300
2003-07-07	61.65	63.00	61.63	62.97	1933500
2003-07-08	62.40	64.50	62.40	64.33	1829100
2003-07-09	64.25	64.50	63.51	64.36	1517700
2003-07-10	64.28	64.49	63.53	63.84	1461200
2003-07-11	63.72	63.79	63.07	63.74	1325600
2003-07-14	64.35	64.91	64.04	64.30	1190600
2003-07-15	64.50	64.75	63.88	64.32	1069700
2003-07-16	64.32	64.49	63.39	64.10	1447400
2003-07-17	64.08	64.15	63.63	64.12	1140900
2003-07-18	64.12	65.50	63.76	65.32	1812300
2003-07-21	65.32	66.01	65.02	66.00	1776900
2003-07-22	65.90	65.90	64.62	64.99	2423200
2003-07-23	64.96	65.03	64.16	64.96	869000
2003-07-24	65.20	65.50	64.40	64.55	1210900
2003-07-25	64.61	65.31	63.76	65.25	1641400
2003-07-28	65.05	65.35	64.20	65.16	1654300
2003-07-29	65.10	65.45	64.49	64.83	1523300
2003-07-30	64.84	64.84	63.31	63.83	2059000
2003-07-31	64.06	65.14	63.75	64.39	1821700
2003-08-01	63.84	65.00	63.84	64.66	1466300
2003-08-04	64.50	64.88	64.01	64.70	1277800
2003-08-05	64.68	64.93	63.95	64.01	1502700
2003-08-06	63.77	64.80	63.69	64.25	1475800
2003-08-07	64.16	64.64	63.82	64.37	947500
2003-08-08	64.60	65.40	64.40	65.20	1716300
2003-08-11	65.40	66.12	65.28	66.01	1388600
2003-08-12	66.25	66.98	65.99	66.88	1228200
2003-08-13	66.98	67.12	66.55	66.87	1164300
2003-08-14	67.09	67.48	66.65	67.00	885700
2003-08-15	67.00	67.39	64.92	67.36	348100
2003-08-18	67.34	67.70	67.31	67.57	985700
2003-08-19	67.58	68.26	67.57	68.15	1318200
2003-08-20	68.15	68.25	67.42	67.57	1162700
2003-08-21	67.66	68.95	67.62	68.33	1323200
2003-08-22	68.55	68.96	66.82	67.09	1469600
2003-08-25	67.30	67.37	66.09	66.37	1386500
2003-08-26	66.00	66.31	65.40	66.08	1307400
2003-08-27	66.07	66.09	65.55	65.90	739400
2003-08-28	66.05	67.14	65.66	67.03	1072200
2003-08-29	67.04	67.47	66.74	67.10	758600
2003-09-02	67.30	68.45	66.97	68.29	1232300
2003-09-03	68.29	68.29	67.37	67.95	1835600
2003-09-04	67.96	67.96	66.88	67.25	1194900
2003-09-05	66.54	67.20	66.32	66.68	1006300
2003-09-08	66.82	67.23	66.08	66.56	1576200
2003-09-09	66.05	66.20	65.76	65.76	1253900
2003-09-10	65.72	65.91	65.00	65.12	1485600
2003-09-11	65.12	65.64	64.51	65.26	1335800
2003-09-12	65.08	65.35	64.30	65.24	1151000
2003-09-15	65.39	65.59	64.67	64.98	1720100
2003-09-16	65.22	66.19	65.07	66.08	1237600
2003-09-17	65.50	66.65	65.01	66.51	2293400
2003-09-18	66.55	69.00	66.35	68.60	2194500
2003-09-19	66.91	67.86	66.00	66.25	3682800
2003-09-22	66.01	66.40	65.54	65.99	1047300
2003-09-23	66.19	67.21	65.89	66.70	1027600
2003-09-24	66.63	67.02	65.12	65.19	1156800
2003-09-25	65.11	65.53	64.30	64.30	1378000
2003-09-26	64.37	64.44	63.70	63.79	1445200
2003-09-29	63.89	65.06	63.70	64.82	932000
2003-09-30	64.82	65.18	63.90	64.43	1229200
2003-10-01	64.88	65.86	64.51	65.76	1277800
2003-10-02	65.75	65.75	64.68	65.44	1154200
2003-10-03	66.20	67.50	66.13	66.91	1665200
2003-10-06	67.07	68.00	66.98	67.80	1055600
2003-10-07	67.55	67.56	66.86	67.37	1208400
2003-10-08	67.37	67.77	67.30	67.59	747700
2003-10-09	68.61	69.52	68.05	68.80	1713500
2003-10-10	68.99	68.99	68.13	68.56	1085200
2003-10-13	69.70	71.55	69.54	71.35	3991400
2003-10-14	71.34	73.74	71.20	73.65	4101300
2003-10-15	73.85	74.00	72.72	73.27	1977800
2003-10-16	73.10	73.99	73.08	73.91	1670100
2003-10-17	73.99	73.99	72.58	72.95	1472100
2003-10-20	72.90	72.90	72.08	72.59	1415400
2003-10-21	72.40	72.79	72.04	72.60	2477900
2003-10-22	72.40	72.43	71.83	72.19	1253700
2003-10-23	72.09	72.35	71.55	72.15	1430200
2003-10-24	72.15	72.56	71.65	72.56	1200000
2003-10-27	72.81	73.60	71.82	72.00	1363300
2003-10-28	72.50	73.17	71.95	73.17	1377700
2003-10-29	73.00	73.11	72.40	73.04	906800
2003-10-30	73.75	74.35	73.50	73.92	1508600
2003-10-31	74.00	75.96	73.80	75.76	2932700
2003-11-03	75.77	76.61	75.61	76.26	1880000
2003-11-04	76.31	76.38	75.92	76.01	1380500
2003-11-05	75.90	76.42	75.40	75.97	1033600
2003-11-06	75.94	77.55	75.63	77.16	1066000
2003-11-07	77.16	78.05	76.84	76.90	1136200
2003-11-10	77.15	77.40	76.52	76.68	968900
2003-11-11	76.57	76.88	75.83	76.06	883800
2003-11-12	76.06	76.42	75.69	76.38	1326900
2003-11-13	76.19	77.19	75.90	77.08	1204500
2003-11-14	77.02	77.39	76.37	76.90	1077200
2003-11-17	76.90	76.90	75.75	76.01	1644300
2003-11-18	76.09	76.35	75.03	75.04	1065100
2003-11-19	75.03	75.31	74.57	74.90	1208200
2003-11-20	74.40	75.00	74.20	74.41	1232400
2003-11-21	72.75	73.15	70.07	70.48	6087600
2003-11-24	71.00	71.34	70.25	71.24	2849800
2003-11-25	70.99	72.12	70.70	71.88	1424700
2003-11-26	72.05	72.66	71.18	71.74	1055800
2003-11-28	71.99	72.77	71.88	72.70	631900
2003-12-01	73.06	74.44	72.90	73.50	1377300
2003-12-02	73.45	74.30	73.11	73.58	1410300
2003-12-03	73.83	74.01	73.19	73.19	1874500
2003-12-04	73.19	73.45	72.19	72.91	1512500
2003-12-05	72.92	73.38	72.50	72.53	1006100
2003-12-08	72.44	73.02	71.70	72.24	1998600
2003-12-09	72.37	72.62	71.64	71.76	1199700
2003-12-10	72.05	72.35	71.34	72.04	842500
2003-12-11	72.35	73.45	72.31	73.19	1075700
2003-12-12	73.19	73.96	72.69	73.75	1026400
2003-12-15	74.70	75.15	74.07	74.16	1334500
2003-12-16	74.16	74.62	73.68	74.31	1051500
2003-12-17	72.95	72.95	70.11	71.01	4075900
2003-12-18	70.20	70.34	67.80	69.70	7426800
2003-12-19	69.70	70.20	68.86	69.43	2322900
2003-12-22	69.13	69.42	68.77	69.30	1387300
2003-12-23	69.30	69.57	68.60	68.99	1483000
2003-12-24	68.72	68.99	68.70	68.82	566000
2003-12-26	68.92	69.05	68.44	68.86	363600
2003-12-29	68.98	69.96	68.94	69.94	1559500
2003-12-30	70.00	70.00	68.20	69.00	2497000
2003-12-31	68.99	68.99	67.06	67.50	3188500
2004-01-02	67.70	68.62	67.54	67.89	1398300
2004-01-05	68.40	68.59	67.80	67.95	3520700
2004-01-06	67.96	68.01	67.54	67.60	3129300
2004-01-07	67.60	67.74	66.68	66.93	3475500
2004-01-08	66.97	67.22	65.90	66.38	3543200
2004-01-09	66.20	66.47	64.84	65.04	3394100
2004-01-12	66.50	68.43	66.03	68.19	4607500
2004-01-13	68.90	69.53	68.27	69.00	3985700
2004-01-14	69.39	69.59	68.68	69.04	1221900
2004-01-15	69.20	69.60	68.78	69.32	1339800
2004-01-16	69.50	69.95	69.05	69.94	1866400
2004-01-20	70.00	70.40	69.12	69.20	1186400
2004-01-21	69.19	70.32	69.01	70.00	1317400
2004-01-22	69.93	69.93	69.01	69.54	1495700
2004-01-23	69.64	69.80	69.20	69.63	1118900
2004-01-26	69.48	69.68	68.30	69.55	1454800
2004-01-27	69.30	70.13	69.01	69.25	1267900
2004-01-28	69.20	69.20	68.20	68.34	1644700
2004-01-29	68.34	68.59	67.56	68.30	1248300
2004-01-30	68.31	68.31	67.16	67.28	1006700
2004-02-02	67.35	67.57	66.71	67.17	1642100
2004-02-03	67.17	67.85	66.37	66.77	1140300
2004-02-04	66.30	66.72	65.11	65.23	2541100
2004-02-05	65.39	65.70	64.91	64.92	2537200
2004-02-06	65.03	66.41	64.96	66.13	1820600
2004-02-09	67.10	68.04	66.58	67.65	2427600
2004-02-10	67.75	68.60	67.40	68.60	1562500
2004-02-11	68.35	69.97	68.02	69.81	1950200
2004-02-12	69.30	69.42	68.60	69.37	1000200
2004-02-13	69.25	69.70	68.70	68.91	1260600
2004-02-17	69.20	69.40	68.43	69.28	1068200
2004-02-18	68.97	69.09	68.52	68.70	916300
2004-02-19	69.03	69.55	68.71	68.77	918900
2004-02-20	68.90	69.31	68.73	69.01	1217100
2004-02-23	69.03	69.25	68.19	68.64	921600
2004-02-24	68.05	68.90	68.05	68.77	1370300
2004-02-25	68.30	68.88	68.27	68.56	1173500
2004-02-26	68.63	69.10	68.37	68.78	1177500
2004-02-27	68.90	69.50	68.55	68.68	1229300
2004-03-01	68.69	69.19	68.26	69.18	1435300
2004-03-02	69.19	69.70	68.99	69.44	1295700
2004-03-03	69.37	69.60	68.63	69.24	997300
2004-03-04	69.25	69.25	68.37	68.75	998700
2004-03-05	68.25	69.63	68.20	69.50	1400800
2004-03-08	69.41	69.90	68.96	69.02	864700
2004-03-09	68.96	69.32	68.22	68.55	1198200
2004-03-10	68.49	68.49	66.00	66.20	2332400
2004-03-11	66.20	67.60	65.88	66.27	2076200
2004-03-12	66.60	67.96	66.54	67.84	1492700
2004-03-15	67.73	67.73	67.00	67.10	1343000
2004-03-16	68.00	68.50	67.39	68.43	1983200
2004-03-17	68.75	72.46	68.75	71.59	5887100
2004-03-18	71.65	72.25	71.13	71.98	2303200
2004-03-19	71.50	72.05	71.26	71.28	1539100
2004-03-22	71.29	71.73	70.90	71.07	1634300
2004-03-23	71.45	72.07	71.10	71.59	1717600
2004-03-24	71.60	71.76	70.53	71.05	1766300
2004-03-25	71.50	73.05	71.37	73.01	1915500
2004-03-26	72.60	73.39	72.23	72.79	1570800
2004-03-29	73.00	74.74	72.77	73.99	2161800
2004-03-30	74.20	74.75	73.28	74.62	1471400
2004-03-31	74.62	75.26	74.23	75.16	1678000
2004-04-01	74.97	75.55	74.47	74.80	1815700
2004-04-02	75.54	76.07	75.13	76.07	1470500
2004-04-05	75.50	76.00	74.91	75.54	1379300
2004-04-06	75.37	75.95	74.77	75.74	1499000
2004-04-07	75.74	75.74	74.61	75.06	1222600
2004-04-08	75.60	75.60	73.32	73.82	2577200
2004-04-12	74.28	75.19	73.93	74.81	954200
2004-04-13	75.15	75.35	74.15	74.32	1169900
2004-04-14	73.95	75.00	73.82	74.76	1112600
2004-04-15	74.96	75.64	74.48	74.95	1023800
2004-04-16	75.29	75.30	74.13	74.50	1263900
2004-04-19	74.20	74.37	73.57	73.88	877500
2004-04-20	73.95	74.35	73.03	73.03	767500
2004-04-21	72.96	74.09	72.55	73.83	915400
2004-04-22	73.63	75.66	73.48	75.38	1581700
2004-04-23	75.10	75.10	73.55	74.15	1454700
2004-04-26	74.20	74.72	72.71	72.98	1653200
2004-04-27	73.36	74.73	73.36	74.20	1558300
2004-04-28	74.24	74.30	73.03	73.07	795000
2004-04-29	73.30	73.58	72.00	72.34	1236900
2004-04-30	72.60	72.60	71.60	71.91	1198900
2004-05-03	72.10	73.03	71.90	72.83	914600
2004-05-04	72.83	73.74	72.44	73.06	962900
2004-05-05	73.17	73.17	72.09	73.09	841500
2004-05-06	72.65	72.90	71.83	72.33	744400
2004-05-07	71.52	72.24	71.13	71.62	988600
2004-05-10	71.40	71.48	70.21	70.68	1422000
2004-05-11	70.90	71.22	69.91	71.18	1228800
2004-05-12	71.00	71.45	69.75	71.30	1439600
2004-05-13	71.20	71.24	70.28	70.63	1070700
2004-05-14	70.63	71.34	70.06	71.00	1018500
2004-05-17	70.75	70.88	69.35	70.55	1107600
2004-05-18	70.70	71.89	70.50	71.73	1163300
2004-05-19	72.00	72.31	71.01	71.24	997800
2004-05-20	71.17	71.29	70.48	71.01	707200
2004-05-21	71.50	71.50	70.30	70.64	1118000
2004-05-24	71.05	72.11	70.93	71.90	993200
2004-05-25	72.00	74.00	71.39	73.77	1380200
2004-05-26	73.70	74.11	73.01	73.90	1129200
2004-05-27	74.40	74.60	72.49	73.24	1473100
2004-05-28	73.35	73.85	73.06	73.58	577100
2004-06-01	73.41	73.41	72.28	72.82	1119500
2004-06-02	72.85	73.85	72.85	73.77	912400
2004-06-03	73.50	74.34	73.14	74.16	1259900
2004-06-04	74.55	74.70	73.81	74.22	808200
2004-06-07	74.46	75.83	74.29	75.70	1159600
2004-06-08	75.70	76.47	75.32	76.47	1267200
2004-06-09	76.47	76.47	75.80	76.01	812000
2004-06-10	77.40	77.90	76.18	76.94	1917900
2004-06-14	76.60	77.35	76.21	76.69	1034400
2004-06-15	76.94	77.80	76.80	77.40	1259600
2004-06-16	77.75	78.25	77.60	78.17	1475600
2004-06-17	78.16	78.16	76.90	77.93	1014500
2004-06-18	77.91	78.62	77.51	78.23	957800
2004-06-21	78.20	78.54	77.98	77.98	599600
2004-06-22	78.03	78.48	77.76	78.43	888400
2004-06-23	79.03	80.43	78.86	80.05	2908000
2004-06-24	79.76	80.14	79.36	79.75	1270300
2004-06-25	79.82	80.34	79.46	79.83	1199800
2004-06-28	80.10	81.78	80.10	80.78	1710100
2004-06-29	80.81	81.36	80.80	81.07	1056200
2004-06-30	80.96	81.82	80.35	81.69	1458500
2004-07-01	81.55	81.99	80.12	80.90	1735500
2004-07-02	81.04	81.10	80.10	80.50	799200
2004-07-06	79.90	80.45	79.47	80.06	1001200
2004-07-07	80.06	80.98	80.06	80.98	992900
2004-07-08	80.56	80.68	79.33	79.33	1180900
2004-07-09	79.60	80.03	78.83	79.94	1263000
2004-07-12	79.94	80.26	79.22	79.93	743100
2004-07-13	79.90	79.98	79.35	79.50	663800
2004-07-14	79.15	80.75	79.07	80.00	1634000
2004-07-15	80.00	81.95	79.96	81.30	1309500
2004-07-16	81.86	81.87	80.76	80.80	971100
2004-07-19	80.99	81.25	80.26	80.82	994700
2004-07-20	80.83	82.81	80.82	82.81	1557200
2004-07-21	82.81	83.47	81.57	81.57	1605500
2004-07-22	81.57	81.92	80.38	81.17	2267800
2004-07-23	80.77	81.50	79.99	80.57	1481000
2004-07-26	80.61	81.13	79.99	80.36	961400
2004-07-27	80.40	81.00	79.64	80.46	1268600
2004-07-28	80.20	81.47	79.51	81.20	1393100
2004-07-29	81.21	81.97	80.69	81.92	1413700
2004-07-30	81.92	81.92	81.27	81.88	846200
2004-08-02	81.70	82.76	81.25	82.45	1330500
2004-08-03	82.46	82.80	81.62	81.81	912100
2004-08-04	81.35	81.99	80.71	81.48	1308600
2004-08-05	81.68	81.68	79.25	79.25	1573900
2004-08-06	78.30	78.70	77.50	78.14	1711900
2004-08-09	77.94	78.42	77.32	77.32	1100600
2004-08-10	77.62	79.01	77.55	79.01	1054100
2004-08-11	78.75	79.13	77.58	78.69	1594000
2004-08-12	78.50	78.57	76.67	77.35	1230300
2004-08-13	77.35	77.83	76.25	76.43	1094400
2004-08-16	76.50	78.57	76.50	78.57	1578900
2004-08-17	78.92	79.57	78.47	78.63	1149000
2004-08-18	78.63	79.41	78.28	79.30	864200
2004-08-19	79.14	79.38	78.09	78.60	806500
2004-08-20	78.69	79.46	77.95	79.30	1293800
2004-08-23	81.40	82.34	80.18	80.95	3446900
2004-08-24	81.30	82.05	81.02	81.72	2105200
2004-08-25	81.94	82.59	81.33	82.01	1582500
2004-08-26	82.05	82.44	80.98	81.54	1611700
2004-08-27	81.78	81.98	81.15	81.33	1349200
2004-08-30	81.00	81.93	81.00	81.25	1087000
2004-08-31	81.65	82.12	81.26	81.99	1205200
2004-09-01	82.30	82.91	81.88	82.28	1722600
2004-09-02	82.50	83.49	82.41	83.33	1405900
2004-09-03	83.25	83.52	82.66	83.01	841400
2004-09-07	83.50	84.34	83.50	84.20	1232200
2004-09-08	83.91	84.19	83.68	83.83	920000
2004-09-09	84.10	84.20	83.54	83.95	1070300
2004-09-10	84.65	85.83	84.40	85.66	2081800
2004-09-13	85.98	86.67	85.58	86.50	1439000
2004-09-14	86.50	86.51	85.72	86.33	1500200
2004-09-15	86.33	86.53	85.77	85.88	1218200
2004-09-16	86.07	87.00	85.80	87.00	1081900
2004-09-17	87.40	88.11	87.33	88.11	2052200
2004-09-20	88.01	88.90	87.80	88.55	1862500
2004-09-21	87.85	88.80	87.53	88.69	2225800
2004-09-22	87.18	87.50	84.63	85.21	4711200
2004-09-23	84.20	84.83	83.71	83.96	2615400
2004-09-24	83.50	85.02	83.50	84.59	1894900
2004-09-27	84.65	85.65	84.31	85.40	1665700
2004-09-28	85.54	85.73	84.70	85.20	1102800
2004-09-29	85.15	85.15	84.13	85.04	1429100
2004-09-30	85.05	85.95	84.48	85.69	1931200
2004-10-01	85.98	86.80	85.70	86.26	1675500
2004-10-04	86.98	87.79	86.82	87.64	1731700
2004-10-05	87.64	87.95	87.02	87.39	1211600
2004-10-06	87.58	88.35	87.44	88.29	983100
2004-10-07	87.80	88.00	86.70	86.85	1189000
2004-10-08	86.85	86.85	85.52	85.94	1098600
2004-10-11	86.35	86.78	85.75	86.45	779800
2004-10-12	86.46	86.97	85.69	86.89	1082200
2004-10-13	87.05	87.58	84.57	84.93	1899400
2004-10-14	85.33	85.67	84.71	85.00	1282700
2004-10-15	85.10	86.48	85.10	86.20	2771600
2004-10-18	86.21	87.13	85.33	86.90	1404600
2004-10-19	86.90	88.02	86.60	86.60	1501700
2004-10-20	86.60	87.87	86.29	87.87	1400400
2004-10-21	87.87	89.96	87.87	89.45	2820200
2004-10-22	89.46	90.00	87.68	87.78	1689900
2004-10-25	87.40	87.99	86.69	86.94	1932200
2004-10-26	87.04	88.61	86.71	88.61	1719100
2004-10-27	88.61	90.06	88.12	89.79	1635500
2004-10-28	89.80	90.55	88.68	90.55	1720400
2004-10-29	90.51	91.12	90.38	91.12	1825400
2004-11-01	91.12	91.63	90.14	90.70	1837000
2004-11-02	90.71	91.92	89.76	90.97	2711000
2004-11-03	91.70	91.91	89.64	90.16	2272800
2004-11-04	90.39	91.74	90.20	91.48	2346800
2004-11-05	91.59	92.61	91.44	91.94	1202500
2004-11-08	92.16	93.53	91.99	93.32	1415500
2004-11-09	93.10	93.92	92.40	92.62	1178600
2004-11-10	92.95	93.35	92.14	92.62	1159700
2004-11-11	93.30	94.99	93.05	94.80	1748800
2004-11-12	94.80	95.40	93.84	95.37	1871700
2004-11-15	95.53	95.64	94.56	94.96	1376800
2004-11-16	94.96	94.97	93.30	93.74	1465500
2004-11-17	93.95	95.24	93.95	94.45	1694400
2004-11-18	94.75	94.99	94.40	94.78	737000
2004-11-19	95.23	95.23	93.58	94.05	1277400
2004-11-22	94.40	95.41	94.20	95.28	1185600
2004-11-23	95.45	95.61	94.62	95.43	1089200
2004-11-24	95.50	96.21	95.49	95.71	1071200
2004-11-26	95.65	95.90	95.35	95.71	530400
2004-11-29	96.33	96.63	94.82	95.43	2134500
2004-11-30	95.55	95.58	94.94	95.03	1719000
2004-12-01	95.04	96.09	95.02	95.94	1387900
2004-12-02	95.94	97.69	95.63	96.91	1637000
2004-12-03	96.92	97.56	96.05	96.70	1612700
2004-12-06	96.50	97.77	96.48	97.43	1089000
2004-12-07	97.53	98.05	95.78	96.26	1075900
2004-12-08	97.80	99.10	97.75	99.03	3193200
2004-12-09	98.96	99.83	98.15	99.61	2324000
2004-12-10	99.71	99.72	98.65	98.85	1127600
2004-12-13	99.50	99.58	98.70	99.20	876200
2004-12-14	99.56	99.88	99.19	99.50	1359600
2004-12-15	99.70	100.30	98.62	98.75	2355500
2004-12-16	95.59	97.75	95.32	97.71	5145000
2004-12-17	97.80	100.06	97.80	100.01	3176500
2004-12-20	99.99	100.62	99.63	100.09	1958000
2004-12-21	100.90	100.92	100.13	100.53	1754800
2004-12-22	100.30	100.37	99.39	99.63	1922600
2004-12-23	99.80	99.80	98.25	98.76	1606600
2004-12-27	99.40	99.42	97.81	97.81	1531800
2004-12-28	98.10	98.91	97.99	98.91	1573800
2004-12-29	99.43	99.51	98.69	99.43	843100
2004-12-30	99.44	99.75	98.59	98.95	814300
2004-12-31	98.95	99.00	98.36	98.49	682200
2005-01-03	99.12	99.30	97.37	97.40	1478400
2005-01-04	97.40	97.67	95.50	95.66	2527100
2005-01-05	95.92	96.23	95.16	95.54	2320700
2005-01-06	95.54	95.98	95.00	95.19	2044700
2005-01-07	96.30	97.49	94.66	94.91	3214500
2005-01-10	94.91	95.83	94.91	95.59	2154200
2005-01-11	95.20	95.82	95.18	95.41	2231700
2005-01-12	94.39	95.30	93.50	94.47	4172200
2005-01-13	94.78	95.34	93.55	93.76	3112400
2005-01-14	93.95	94.22	93.00	93.32	2170300
2005-01-18	93.32	94.89	93.10	93.85	1951000
2005-01-19	94.03	94.70	93.08	93.25	2215100
2005-01-20	93.15	93.63	91.35	91.57	2697200
2005-01-21	91.38	92.03	89.75	90.34	3142200
2005-01-24	91.60	93.09	91.23	92.44	2818900
2005-01-25	93.25	94.90	92.55	94.51	2827200
2005-01-26	94.90	95.09	93.78	94.45	2327500
2005-01-27	94.62	95.00	93.34	94.17	1941600
2005-01-28	94.18	94.52	93.29	94.43	1437600
2005-01-31	94.96	95.90	94.60	95.65	1848300
2005-02-01	96.00	96.00	95.38	95.72	1205800
2005-02-02	95.50	95.92	95.10	95.41	1581600
2005-02-03	95.42	95.42	94.09	94.43	1990200
2005-02-04	94.80	96.36	94.54	96.36	3484300
2005-02-07	96.19	96.59	95.81	96.10	1366700
2005-02-08	96.10	96.85	95.10	96.79	2639600
2005-02-09	96.48	97.40	96.31	96.67	1976300
2005-02-10	96.87	97.20	96.15	96.47	1210700
2005-02-11	96.73	98.57	96.58	98.01	1401900
2005-02-14	97.75	97.76	95.89	96.31	2372600
2005-02-15	96.78	97.20	95.98	97.18	1331900
2005-02-16	97.09	98.61	96.82	98.35	1242800
2005-02-17	98.15	98.41	96.97	97.75	1023200
2005-02-18	97.80	98.19	96.84	97.35	998200
2005-02-22	97.04	97.34	95.53	95.64	1200100
2005-02-23	95.64	97.08	95.64	96.64	1109400
2005-02-24	96.61	97.84	95.90	97.72	954100
2005-02-25	97.69	98.64	97.44	98.44	1226000
2005-02-28	98.26	98.91	97.22	97.78	1505600
2005-03-01	97.84	98.31	97.63	98.10	1134000
2005-03-02	97.50	97.85	96.76	97.16	1176600
2005-03-03	97.30	98.03	96.74	97.93	1293500
2005-03-04	98.16	99.99	98.14	99.60	1266300
2005-03-07	99.67	101.87	99.34	101.55	1784100
2005-03-08	101.00	101.54	100.51	100.73	980700
2005-03-09	100.25	100.40	99.54	99.57	995600
2005-03-10	99.40	99.69	98.50	99.12	1261200
2005-03-11	99.12	100.19	98.84	99.73	1013600
2005-03-14	100.42	100.90	99.49	100.58	1693900
2005-03-15	100.75	101.18	98.62	98.63	1899900
2005-03-16	98.71	99.10	96.36	96.93	2330100
2005-03-17	96.93	98.38	95.02	96.84	2803400
2005-03-18	96.93	97.18	95.22	96.13	3362200
2005-03-21	95.50	96.00	93.97	94.82	1920800
2005-03-22	94.94	96.49	94.65	94.65	1526300
2005-03-23	93.70	94.25	92.75	93.87	1522400
2005-03-24	94.24	94.83	93.85	93.89	1044400
2005-03-28	94.01	95.08	94.01	94.60	1055900
2005-03-29	94.19	94.46	92.89	93.21	1757300
2005-03-30	93.50	95.18	93.50	95.00	1103200
2005-03-31	94.82	95.15	93.56	93.95	1356400
2005-04-01	94.07	94.97	92.02	92.35	2497800
2005-04-04	92.35	93.20	91.51	92.88	1372500
2005-04-05	92.87	93.56	92.54	92.89	802500
2005-04-06	92.90	94.04	92.63	93.11	898400
2005-04-07	93.05	93.30	92.00	92.91	1428400
2005-04-08	92.76	92.77	90.84	91.02	1536100
2005-04-11	91.40	91.96	90.60	90.69	1361000
2005-04-12	90.50	92.04	89.11	91.82	2184200
2005-04-13	91.41	91.42	88.61	89.25	1820300
2005-04-14	89.25	89.44	85.67	86.18	3631100
2005-04-15	85.75	86.68	83.33	83.95	4082800
2005-04-18	84.20	85.52	83.25	84.76	2442200
2005-04-19	84.87	85.41	84.00	85.05	1806100
2005-04-20	84.75	84.87	83.11	83.69	2410100
2005-04-21	84.94	87.29	84.55	87.10	2426000
2005-04-22	86.50	86.99	85.05	85.61	2375800
2005-04-25	85.75	86.99	85.62	85.97	1322400
2005-04-26	86.09	86.42	84.52	84.63	1779100
2005-04-27	84.50	85.50	83.26	85.09	2015200
2005-04-28	84.29	85.12	83.61	83.66	1410400
2005-04-29	84.00	84.95	83.44	84.95	1259900
2005-05-02	84.80	86.00	84.60	86.00	1599700
2005-05-03	85.90	86.18	84.84	84.88	1416900
2005-05-04	85.10	86.61	84.61	86.54	1553800
2005-05-05	86.54	87.60	86.52	87.19	1440900
2005-05-06	87.35	87.59	86.35	86.70	907700
2005-05-09	87.05	88.05	86.70	87.67	1332500
2005-05-10	87.20	87.48	86.26	86.45	1588300
2005-05-11	88.25	88.65	86.88	87.60	2300000
2005-05-12	87.60	87.65	84.71	85.34	2089400
2005-05-13	85.34	85.50	84.02	84.61	2131300
2005-05-16	85.00	86.52	84.88	86.47	1808900
2005-05-17	86.00	87.77	85.60	87.53	1378600
2005-05-18	87.75	89.41	87.42	89.11	1316500
2005-05-19	89.11	89.69	88.41	89.22	844500
2005-05-20	89.47	89.55	87.88	88.31	1226100
2005-05-23	88.47	89.83	88.31	88.73	1313100
2005-05-24	88.73	88.92	87.47	88.68	1894800
2005-05-25	88.68	88.90	88.09	88.70	1203000
2005-05-26	89.22	90.73	89.00	90.33	1502500
2005-05-27	90.34	90.47	89.46	89.88	1161500
2005-05-31	89.89	90.04	88.84	89.42	1458800
2005-06-01	89.31	90.70	88.70	90.19	1798400
2005-06-02	90.21	91.40	89.87	91.25	1145300
2005-06-03	90.84	91.43	90.43	90.69	1113600
2005-06-06	90.56	90.87	90.12	90.50	1029400
2005-06-07	90.93	91.23	89.92	89.96	1554300
2005-06-08	90.10	90.17	89.44	89.70	2012100
2005-06-09	89.00	89.01	85.38	87.62	5990000
2005-06-10	87.29	87.60	86.41	86.44	3054600
2005-06-13	86.40	87.70	85.60	86.70	1733800
2005-06-14	86.91	86.95	85.05	85.17	2089100
2005-06-15	85.98	86.62	84.90	86.32	2218700
2005-06-16	86.50	86.86	85.62	86.71	1645500
2005-06-17	87.52	87.67	86.73	87.32	1623700
2005-06-20	87.38	88.20	86.51	87.82	2189400
2005-06-21	88.31	88.60	87.40	88.23	2219100
2005-06-22	88.44	88.79	87.25	88.12	1131100
2005-06-23	85.50	85.75	80.60	80.77	12035300
2005-06-24	81.50	81.50	79.55	80.10	5084300
2005-06-27	80.11	81.05	79.63	80.12	2446400
2005-06-28	80.35	81.70	80.35	81.56	2499700
2005-06-29	82.20	83.37	81.71	82.80	4286800
2005-06-30	83.10	83.35	80.98	81.01	2713300
2005-07-01	81.49	82.65	81.38	82.24	2058800
2005-07-05	82.00	83.31	81.30	83.00	2539800
2005-07-06	82.68	82.93	82.17	82.29	1871400
2005-07-07	81.50	83.07	80.50	82.82	1759500
2005-07-08	82.94	84.50	82.60	83.96	2316500
2005-07-11	84.25	84.50	83.43	83.75	2099500
2005-07-12	83.78	83.78	82.62	82.70	1715700
2005-07-13	82.70	83.68	82.30	83.49	1325600
2005-07-14	83.60	84.24	83.10	83.40	1798200
2005-07-15	83.60	83.60	82.59	83.04	1458100
2005-07-18	82.94	83.03	82.08	82.11	1165300
2005-07-19	82.60	82.95	82.05	82.16	1900100
2005-07-20	81.73	84.75	81.65	84.36	3061500
2005-07-21	84.52	85.88	83.61	84.97	2911800
2005-07-22	85.41	85.41	84.12	85.10	1627300
2005-07-25	84.92	85.29	83.84	83.90	1998500
2005-07-26	84.00	84.99	83.13	84.65	1399900
2005-07-27	84.82	85.53	84.46	84.68	1561100
2005-07-28	84.91	85.75	84.71	85.52	1124200
2005-07-29	85.30	85.64	84.09	84.09	1233000
2005-08-01	84.14	85.05	84.00	84.76	1128500
2005-08-02	84.75	85.59	84.39	85.50	1324000
2005-08-03	85.25	85.25	84.05	84.65	1915500
2005-08-04	84.40	85.16	84.31	85.00	1595700
2005-08-05	85.01	85.35	84.40	84.60	1595200
2005-08-08	85.00	85.15	84.31	84.65	1503000
2005-08-09	84.85	85.20	84.52	84.63	1376000
2005-08-10	84.84	86.50	84.64	84.80	2396200
2005-08-11	84.81	85.69	84.65	85.35	1353200
2005-08-12	84.90	85.02	84.35	84.65	1246500
2005-08-15	84.55	85.45	84.06	85.06	852200
2005-08-16	84.85	85.45	84.19	84.36	2468300
2005-08-17	84.26	84.60	83.36	84.20	2327700
2005-08-18	83.95	85.30	83.66	84.69	1511600
2005-08-19	85.10	85.14	84.31	84.77	932800
2005-08-22	84.77	85.00	83.47	83.84	1497400
2005-08-23	84.06	84.07	82.50	82.51	1649400
2005-08-24	82.15	83.75	82.05	82.38	1724100
2005-08-25	82.63	82.85	82.08	82.45	1208800
2005-08-26	82.66	82.74	81.31	81.68	1387000
2005-08-29	81.22	82.38	80.83	82.20	1649500
2005-08-30	82.21	82.21	80.58	81.37	2163100
2005-08-31	81.63	82.00	80.69	81.44	2298000
2005-09-01	81.25	82.00	80.12	80.55	2266300
2005-09-02	80.32	81.14	80.32	80.51	1249600
2005-09-06	80.60	81.81	80.60	81.35	1436400
2005-09-07	81.43	81.71	80.96	81.15	1153100
2005-09-08	81.07	81.13	79.88	80.30	1910500
2005-09-09	80.31	80.41	79.34	79.76	2397800
2005-09-12	79.76	81.30	79.55	81.05	1671300
2005-09-13	81.05	81.05	79.70	80.02	1860200
2005-09-14	79.92	80.38	79.71	79.80	1132300
2005-09-15	79.99	80.40	79.25	79.72	1020900
2005-09-16	80.25	80.34	79.25	80.19	2288600
2005-09-19	79.52	79.80	77.76	77.93	2793600
2005-09-20	78.44	78.44	76.81	77.00	3150800
2005-09-21	82.29	83.57	81.66	83.15	7225000
2005-09-22	82.60	83.74	82.16	83.33	2819400
2005-09-23	83.54	83.87	82.73	83.10	2269500
2005-09-26	83.76	84.11	83.35	83.68	2741600
2005-09-27	83.96	84.57	83.58	84.35	1953900
2005-09-28	84.83	85.73	84.50	85.25	1935500
2005-09-29	85.50	87.27	84.70	87.01	2318300
2005-09-30	87.02	87.39	86.43	87.13	1196400
2005-10-03	86.88	87.13	86.03	86.29	1852400
2005-10-04	85.94	87.01	85.54	85.59	1529800
2005-10-05	85.85	86.96	85.08	85.61	2164600
2005-10-06	86.33	87.80	86.20	87.25	2796700
2005-10-07	87.39	87.90	86.73	87.40	1909500
2005-10-10	87.65	88.60	87.08	88.04	1301300
2005-10-11	88.35	88.84	87.94	88.29	1558600
2005-10-12	87.96	88.89	86.34	87.12	1819400
2005-10-13	86.50	87.18	85.98	86.58	1834300
2005-10-14	86.90	87.70	85.96	87.60	1373400
2005-10-17	87.60	88.16	87.24	88.16	959700
2005-10-18	87.94	88.26	87.45	88.09	1138200
2005-10-19	88.09	89.10	86.77	88.83	1743700
2005-10-20	89.45	90.10	88.59	89.21	2070300
2005-10-21	89.22	89.32	88.30	88.53	2026500
2005-10-24	88.90	91.45	88.87	90.99	2267000
2005-10-25	91.00	91.94	90.48	91.09	2239200
2005-10-26	90.59	91.14	90.28	90.47	1235600
2005-10-27	90.20	90.49	88.95	89.51	1299700
2005-10-28	89.99	90.99	89.91	90.63	1437600
2005-10-31	90.68	92.24	90.68	91.93	1468200
2005-11-01	92.05	92.47	91.63	91.73	1672800
2005-11-02	92.40	93.52	91.90	93.50	2179500
2005-11-03	93.50	95.82	93.30	94.72	2335800
2005-11-04	94.72	94.98	93.06	93.54	1543500
2005-11-07	93.54	94.47	93.52	94.29	1012900
2005-11-08	94.29	94.80	93.80	94.27	851900
2005-11-09	94.27	94.99	93.70	94.87	859900
2005-11-10	94.68	95.67	93.96	95.61	1092300
2005-11-11	95.66	96.59	95.62	96.00	1778000
2005-11-14	95.95	96.50	95.46	96.35	1178600
2005-11-15	95.35	95.49	93.81	94.06	2155800
2005-11-16	93.95	94.08	92.10	93.47	2115800
2005-11-17	94.05	95.74	94.05	95.74	1339800
2005-11-18	96.95	97.81	96.54	97.80	2189100
2005-11-21	97.80	98.69	97.18	97.99	1717000
2005-11-22	98.00	98.56	97.66	98.25	2078300
2005-11-23	98.05	98.72	97.80	98.10	781500
2005-11-25	98.35	98.70	98.10	98.18	292100
2005-11-28	98.18	98.50	96.69	96.86	1529700
2005-11-29	97.50	98.55	97.50	97.90	1199100
2005-11-30	98.20	98.81	97.47	97.62	1388200
2005-12-01	98.28	98.75	98.08	98.38	1116500
2005-12-02	98.58	98.68	97.60	97.82	543800
2005-12-05	97.50	97.51	95.79	95.79	1830500
2005-12-06	97.57	99.94	97.09	99.01	3073800
2005-12-07	98.60	100.16	98.48	99.48	1669700
2005-12-08	99.49	99.69	97.14	97.67	1650300
2005-12-09	98.00	98.50	97.86	98.08	947600
2005-12-12	98.25	98.78	97.41	98.09	883900
2005-12-13	98.10	98.55	97.38	98.55	1197700
2005-12-14	98.75	100.08	98.64	99.85	1447700
2005-12-15	99.45	100.95	99.40	100.60	1279700
2005-12-16	101.15	101.22	99.90	99.90	1449700
2005-12-19	99.90	100.64	99.05	99.23	1015200
2005-12-20	99.30	99.76	98.49	98.49	1701700
2005-12-21	100.63	104.03	100.63	103.70	4480700
2005-12-22	103.05	105.29	103.04	104.27	2888300
2005-12-23	104.21	104.92	103.93	104.56	1070900
2005-12-27	104.90	105.82	104.11	104.25	1403000
2005-12-28	104.35	104.80	104.15	104.21	1010100
2005-12-29	104.01	105.69	103.73	103.73	961300
2005-12-30	103.35	103.85	103.07	103.39	918200
2006-01-03	103.38	103.85	100.94	103.32	2227400
2006-01-04	103.32	105.36	103.30	104.84	1783900
2006-01-05	104.09	105.05	103.31	103.77	1351000
2006-01-06	103.65	103.98	101.51	102.59	1759100
2006-01-09	102.00	103.54	101.80	102.92	1512600
2006-01-10	102.92	102.92	101.71	101.99	1210200
2006-01-11	102.10	102.45	101.53	101.77	1231000
2006-01-12	100.99	101.17	99.60	100.31	1681700
2006-01-13	100.50	101.02	99.67	100.00	782600
2006-01-17	99.76	99.77	97.47	98.19	1973800
2006-01-18	98.19	100.83	97.40	100.62	1861500
2006-01-19	100.97	103.22	100.65	102.72	1931900
2006-01-20	103.40	103.85	99.53	99.95	2848500
2006-01-23	100.58	100.73	98.46	100.26	1414000
2006-01-24	100.45	101.55	99.30	101.22	1281300
2006-01-25	101.90	102.47	100.40	100.80	1387900
2006-01-26	101.50	102.20	101.14	101.90	1033200
2006-01-27	101.85	102.84	100.75	102.46	1023300
2006-01-30	102.19	102.79	102.00	102.22	700900
2006-01-31	102.23	102.75	101.12	101.15	1210500
2006-02-01	101.20	101.35	99.44	99.74	2145900
2006-02-02	99.73	99.96	98.42	98.50	1522200
2006-02-03	98.00	98.69	96.50	98.49	1579700
2006-02-06	98.45	98.73	97.83	98.59	753700
2006-02-07	98.50	99.17	97.70	98.02	959900
2006-02-08	98.75	100.43	98.00	100.38	1420300
2006-02-09	100.45	101.03	99.38	99.55	1031700
2006-02-10	99.55	100.22	99.18	99.75	1073400
2006-02-13	99.80	102.39	99.80	101.12	1570700
2006-02-14	101.20	103.87	101.20	103.70	2046600
2006-02-15	103.25	104.50	102.55	104.30	1410700
2006-02-16	103.95	104.90	102.76	104.63	1326000
2006-02-17	104.70	105.15	103.91	105.05	1248700
2006-02-21	104.92	105.40	104.40	105.04	1784000
2006-02-22	105.00	106.92	105.00	106.40	2249800
2006-02-23	106.65	107.50	106.13	106.73	1179500
2006-02-24	107.40	107.63	106.75	107.16	1325600
2006-02-27	107.37	108.83	106.88	108.64	1276500
2006-02-28	108.45	108.54	106.83	107.24	1551800
2006-03-01	109.75	110.57	108.62	110.43	2693400
2006-03-02	110.00	110.10	108.64	109.40	1884100
2006-03-03	109.19	112.37	109.05	111.50	1874400
2006-03-06	111.29	111.84	110.03	111.58	1433200
2006-03-07	110.78	112.39	110.78	112.00	1314200
2006-03-08	112.09	112.19	109.99	111.78	1445100
2006-03-09	111.82	113.29	111.63	112.35	2125000
2006-03-10	112.08	113.18	111.67	112.01	1251600
2006-03-13	112.04	112.89	111.75	112.32	1208000
2006-03-14	112.50	114.80	112.45	114.76	1674500
2006-03-15	114.36	116.00	114.23	116.00	1573300
2006-03-16	116.00	116.00	114.00	114.51	1471800
2006-03-17	115.20	115.20	113.55	114.94	1732300
2006-03-20	114.62	114.97	113.41	114.00	1389000
2006-03-21	113.35	114.30	113.15	113.22	1590900
2006-03-22	112.71	114.87	111.40	114.44	2786600
2006-03-23	113.99	114.25	111.61	113.00	2004300
2006-03-24	113.05	113.05	111.63	111.81	972000
2006-03-27	111.70	113.00	111.70	112.74	1009700
2006-03-28	112.54	113.35	112.15	112.62	896200
2006-03-29	112.12	112.57	111.49	111.82	1199300
2006-03-30	111.25	112.87	110.51	111.46	1175200
2006-03-31	111.84	113.14	111.67	112.94	1393200
2006-04-03	113.60	114.89	113.30	114.68	1476400
2006-04-04	114.68	117.02	114.45	116.92	1879000
2006-04-05	116.65	117.97	116.46	117.72	1460700
2006-04-06	117.72	118.98	117.00	118.20	1294200
2006-04-07	119.20	119.25	116.92	117.10	1458900
2006-04-10	117.35	118.30	116.74	117.80	1325100
2006-04-11	118.40	118.55	115.82	116.06	1391700
2006-04-12	115.80	116.35	114.35	114.42	1859600
2006-04-13	114.30	114.91	113.81	114.85	971900
2006-04-17	114.30	114.79	112.90	113.29	1020100
2006-04-18	113.49	115.37	113.49	115.28	2126000
2006-04-19	116.04	116.77	115.21	115.66	1012100
2006-04-20	115.90	117.01	115.23	115.28	1278800
2006-04-21	116.09	116.50	114.94	115.39	1519300
2006-04-24	114.95	116.00	114.22	115.67	1091100
2006-04-25	115.50	115.60	113.58	113.78	1241500
2006-04-26	114.43	115.00	113.84	114.31	819200
2006-04-27	114.06	115.28	113.06	115.20	1191500
2006-04-28	114.58	115.24	113.97	115.13	1201100
2006-05-01	115.13	115.29	113.44	113.60	1197100
2006-05-02	114.20	116.44	113.50	116.08	1511000
2006-05-03	114.25	114.76	113.00	114.18	2104800
2006-05-04	114.51	118.29	114.38	118.20	2298300
2006-05-05	118.99	120.01	118.41	119.31	2298600
2006-05-08	119.40	119.72	118.70	119.06	773300
2006-05-09	118.55	119.59	118.10	119.42	875800
2006-05-10	118.65	118.65	117.58	118.09	1281300
2006-05-11	117.68	117.99	116.25	117.27	1308500
2006-05-12	117.47	117.49	115.00	115.06	991000
2006-05-15	114.30	115.73	114.16	115.44	991400
2006-05-16	116.10	116.22	114.90	115.43	893000
2006-05-17	115.43	115.44	109.30	109.92	3206800
2006-05-18	110.25	110.50	108.56	109.25	2257100
2006-05-19	109.80	110.23	107.44	109.34	2277100
2006-05-22	109.20	110.37	107.90	110.05	1822200
2006-05-23	110.75	110.99	107.68	107.68	1565800
2006-05-24	107.69	108.10	106.00	107.32	2329900
2006-05-25	108.30	108.49	107.05	107.72	1346200
2006-05-26	107.72	107.93	106.95	107.49	1018500
2006-05-30	107.24	107.99	106.05	107.31	1445300
2006-05-31	107.90	109.74	107.80	109.27	1517100
2006-06-01	109.27	111.40	109.27	111.35	1269300
2006-06-02	111.34	111.48	110.46	111.13	1157600
2006-06-05	110.40	110.96	107.59	107.74	1288500
2006-06-06	107.99	108.53	106.23	108.27	1648000
2006-06-07	109.22	110.40	107.68	107.75	1665400
2006-06-08	107.66	107.93	104.55	107.76	2169000
2006-06-09	107.88	108.41	106.26	106.57	1218700
2006-06-12	106.31	107.25	105.03	105.10	1144400
2006-06-13	105.10	106.56	103.74	105.20	1878900
2006-06-14	105.19	105.86	104.11	105.62	1384700
2006-06-15	106.50	109.74	106.05	109.50	1738500
2006-06-16	108.98	109.84	108.53	109.64	1430000
2006-06-19	109.85	110.98	109.28	109.72	1282600
2006-06-20	110.05	110.54	108.32	108.32	1944500
2006-06-21	110.95	113.99	110.15	113.86	4417000
2006-06-22	113.50	114.41	112.30	113.48	1703100
2006-06-23	113.25	115.90	113.19	115.04	1507200
2006-06-26	115.04	115.85	113.92	115.02	1230900
2006-06-27	115.35	116.27	114.01	114.01	1720800
2006-06-28	114.50	114.60	112.71	112.97	1988500
2006-06-29	114.10	117.00	113.58	117.00	2672000
2006-06-30	117.00	117.37	115.96	116.86	1102500
2006-07-03	116.99	118.29	116.89	118.29	549100
2006-07-05	118.05	118.74	115.90	117.17	1675200
2006-07-06	117.40	117.70	115.61	116.56	1353000
2006-07-07	116.56	116.56	114.27	114.40	1434100
2006-07-10	115.40	115.40	113.68	114.99	895300
2006-07-11	114.40	115.00	112.54	114.76	1512200
2006-07-12	114.95	115.07	112.49	112.60	1567200
2006-07-13	112.60	112.60	110.16	110.55	1800400
2006-07-14	110.30	110.49	107.40	109.01	2422800
2006-07-17	109.00	109.85	108.27	108.82	1289300
2006-07-18	109.52	109.92	107.30	108.40	1948200
2006-07-19	109.00	112.69	108.14	112.45	2646400
2006-07-20	113.50	113.84	108.08	108.13	2402200
2006-07-21	108.38	108.86	104.28	108.49	3206700
2006-07-24	109.45	110.90	108.52	110.44	1528800
2006-07-25	106.91	110.28	104.61	109.31	4954000
2006-07-26	109.10	109.10	105.05	106.66	3515500
2006-07-27	105.19	106.67	101.36	101.82	3956200
2006-07-28	101.88	105.90	101.69	105.29	2999600
2006-07-31	105.20	105.20	104.15	104.71	2174600
2006-08-01	104.50	104.52	101.85	103.21	2549000
2006-08-02	103.60	104.11	102.35	103.32	1662900
2006-08-03	101.61	106.22	101.61	105.35	1803600
2006-08-04	106.05	109.60	103.43	104.51	2705700
2006-08-07	104.50	104.95	102.76	103.16	1423200
2006-08-08	103.75	104.44	101.75	102.39	1750700
2006-08-09	103.00	103.98	97.93	98.40	3953500
2006-08-10	98.40	100.47	98.02	100.28	2848800
2006-08-11	100.15	100.15	97.79	98.34	2025000
2006-08-14	99.35	100.75	97.92	98.25	3220700
2006-08-15	98.75	100.35	98.07	100.11	3193500
2006-08-16	101.80	104.52	100.27	104.15	3929900
2006-08-17	103.15	104.68	102.75	104.23	1974200
2006-08-18	104.50	104.84	103.23	103.88	1342000
2006-08-21	103.40	103.46	101.07	101.39	1771500
2006-08-22	101.40	102.25	100.38	100.68	1857800
2006-08-23	100.80	101.18	98.53	99.16	2344600
2006-08-24	100.00	100.25	97.81	98.12	3731900
2006-08-25	98.12	99.66	97.92	99.15	1433300
2006-08-28	99.60	101.97	99.58	100.90	1958300
2006-08-29	100.90	101.35	99.37	100.12	2128500
2006-08-30	100.75	101.16	99.34	100.54	1419100
2006-08-31	100.44	101.15	100.10	101.03	1227400
2006-09-01	101.40	102.09	100.43	101.82	1164000
2006-09-05	101.82	102.70	100.99	101.55	1875000
2006-09-06	101.55	101.70	99.95	100.76	2193600
2006-09-07	100.85	101.05	99.45	100.50	2049400
2006-09-08	100.84	100.84	99.75	100.71	1511200
2006-09-11	100.71	101.99	99.34	101.75	2212500
2006-09-12	102.45	104.86	102.33	104.81	2539200
2006-09-13	104.79	107.30	104.50	106.56	2609700
2006-09-14	106.50	106.51	104.49	105.00	1907200
2006-09-15	105.80	106.84	104.80	105.90	2546800
2006-09-18	106.50	108.70	106.40	107.60	2424700
2006-09-19	107.65	108.48	105.86	106.84	2504900
2006-09-20	107.70	108.38	106.66	107.53	2579900
2006-09-21	109.49	109.65	104.60	106.00	4928300
2006-09-22	106.60	107.10	104.81	106.03	1782600
2006-09-25	107.00	107.00	103.79	105.37	2549800
2006-09-26	105.95	109.69	105.74	109.57	3450500
2006-09-27	109.57	110.21	108.16	110.20	2525000
2006-09-28	109.57	110.01	108.39	109.68	1634800
2006-09-29	109.28	110.02	107.85	108.68	1696900
2006-10-02	108.90	109.13	107.77	108.34	1184000
2006-10-03	108.00	110.02	107.37	109.54	1786900
2006-10-04	109.40	111.90	108.17	111.40	2376500
2006-10-05	111.40	113.43	110.77	112.93	1762400
2006-10-06	112.15	112.72	110.62	112.30	1630400
2006-10-09	112.30	112.30	110.43	111.70	1244000
2006-10-10	112.40	113.84	112.08	113.05	1895300
2006-10-11	112.65	112.65	110.20	111.00	1828900
2006-10-12	111.99	112.45	111.18	112.19	1738700
2006-10-13	112.66	114.56	111.74	113.98	2231900
2006-10-16	113.99	117.00	113.61	116.64	2346500
2006-10-17	116.14	116.20	113.56	115.82	2965600
2006-10-18	116.42	116.98	112.67	113.50	2438900
2006-10-19	113.80	116.00	113.74	115.28	1755500
2006-10-20	115.95	116.51	114.51	116.20	1603000
2006-10-23	116.20	116.59	114.37	114.65	1655400
2006-10-24	114.05	116.00	114.05	115.29	1951100
2006-10-25	115.21	116.40	113.76	115.16	2132100
2006-10-26	115.16	115.71	114.09	115.45	1270100
2006-10-27	114.95	115.00	113.84	114.03	1333600
2006-10-30	113.43	115.97	113.32	115.88	1362900
2006-10-31	116.10	116.98	114.03	114.54	1504400
2006-11-01	114.89	115.26	111.72	112.50	2228300
2006-11-02	111.77	113.48	111.00	112.09	1298900
2006-11-03	113.18	114.00	111.86	112.07	1419900
2006-11-06	112.97	114.27	112.97	113.94	1243400
2006-11-07	113.85	115.41	113.20	115.03	1551000
2006-11-08	114.85	115.66	113.40	114.89	1418000
2006-11-09	115.37	115.37	113.48	113.48	1527700
2006-11-10	113.80	115.04	113.04	114.75	1103700
2006-11-13	115.10	116.91	115.00	115.41	1414300
2006-11-14	115.99	116.00	114.04	115.50	1626400
2006-11-15	115.89	117.99	115.70	117.31	1856300
2006-11-16	117.98	118.42	116.84	118.14	2077200
2006-11-17	118.15	118.47	117.00	117.44	1287800
2006-11-20	118.29	118.29	116.31	117.58	944500
2006-11-21	118.28	118.55	117.38	117.58	967000
2006-11-22	118.23	119.21	117.41	118.63	1074200
2006-11-24	118.21	118.27	117.09	117.36	725600
2006-11-27	117.04	118.04	115.46	116.10	1812300
2006-11-28	116.10	116.43	114.42	115.90	1485400
2006-11-29	116.31	117.16	115.29	116.00	1436000
2006-11-30	116.00	116.10	114.39	115.43	1511900
2006-12-01	115.50	115.91	113.47	114.87	1568300
2006-12-04	115.40	117.16	115.19	116.03	1412600
2006-12-05	116.12	117.74	115.46	117.48	1442400
2006-12-06	117.17	117.58	116.36	116.47	1157200
2006-12-07	117.50	117.50	116.17	116.83	1337500
2006-12-08	116.28	116.52	114.95	115.30	1376800
2006-12-11	115.30	115.80	114.81	115.07	1320300
2006-12-12	115.07	115.42	114.00	114.70	1895800
2006-12-13	115.40	115.40	112.95	113.18	2247600
2006-12-14	113.18	115.22	112.67	114.97	1484500
2006-12-15	115.20	115.96	114.75	115.06	1883800
2006-12-18	115.00	115.55	114.40	115.06	2312400
2006-12-19	114.99	115.00	113.00	114.00	2286500
2006-12-20	110.09	112.37	109.60	111.85	5225200
2006-12-21	112.00	112.20	108.06	108.54	4038000
2006-12-22	109.00	109.00	106.69	107.47	2362800
2006-12-26	108.50	108.50	106.69	107.42	1607900
2006-12-27	108.00	108.90	107.18	107.94	1427900
2006-12-28	107.60	108.48	107.10	107.95	1328800
2006-12-29	107.80	108.89	107.63	108.62	1462200
2007-01-03	108.75	111.06	108.66	109.77	2596900
2007-01-04	109.77	109.77	108.24	108.48	2248700
2007-01-05	108.25	108.53	107.04	107.53	1346800
2007-01-08	108.00	108.31	106.92	107.85	1456700
2007-01-09	108.80	109.47	107.29	108.17	1627100
2007-01-10	107.51	107.89	106.63	107.59	1252800
2007-01-11	107.84	108.25	106.96	107.67	1613900
2007-01-12	107.51	109.21	107.50	108.86	1541700
2007-01-16	111.90	112.90	111.13	111.68	3118300
2007-01-17	111.12	111.95	111.05	111.25	1801900
2007-01-18	112.83	112.83	110.45	110.81	1857400
2007-01-19	111.25	111.62	110.53	110.98	1401200
2007-01-22	110.65	111.12	108.64	109.62	2168500
2007-01-23	109.62	110.60	108.66	109.22	1866900
2007-01-24	109.29	110.90	109.00	110.58	1214100
2007-01-25	110.48	111.15	110.26	110.56	1976900
2007-01-26	110.45	110.95	108.93	109.89	1879800
2007-01-29	110.24	111.58	110.10	110.80	1596200
2007-01-30	109.62	110.21	108.61	109.21	2447400
2007-01-31	109.20	110.46	108.40	110.40	1974900
2007-02-01	110.67	111.90	110.30	111.89	1628900
2007-02-02	113.70	115.36	113.00	114.98	2994800
2007-02-05	114.40	114.90	113.56	113.85	1450300
2007-02-06	114.24	115.10	113.33	115.00	1887700
2007-02-07	115.00	115.68	114.38	115.23	1787800
2007-02-08	114.78	114.79	113.01	113.75	1463500
2007-02-09	114.20	114.39	113.06	113.39	1085200
2007-02-12	113.75	114.16	113.00	113.18	961908
2007-02-13	113.18	113.72	111.84	113.54	1512125
2007-02-14	115.10	118.15	114.99	117.58	3087843
2007-02-15	117.50	117.85	116.21	117.29	1357900
2007-02-16	117.50	117.59	116.46	117.05	1318100
2007-02-20	116.30	118.37	116.20	118.29	1587100
2007-02-21	118.00	119.42	117.65	119.13	1573900
2007-02-22	119.61	119.70	118.44	119.01	1376300
2007-02-23	119.01	120.97	118.03	120.97	2039100
2007-02-26	121.20	121.42	116.79	116.99	2392295
2007-02-27	116.00	116.39	112.50	113.72	2808500
2007-02-28	114.70	115.50	113.80	114.23	1697800
2007-03-01	113.05	114.75	111.29	114.16	2306190
2007-03-02	113.70	114.15	112.25	112.50	1590900
2007-03-05	110.40	112.41	110.38	111.17	1620900
2007-03-06	112.25	112.97	111.51	112.57	1558700
2007-03-07	112.20	112.92	111.89	112.35	1128600
2007-03-08	113.20	113.86	112.85	113.59	1267753
2007-03-09	115.87	116.76	114.11	114.67	1478322
2007-03-12	114.25	115.69	113.84	115.14	1105200
2007-03-13	114.60	115.05	112.69	112.69	2089100
2007-03-14	113.09	113.57	109.94	112.62	2464801
2007-03-15	112.10	113.00	111.68	111.88	1268805
2007-03-16	111.88	112.37	110.43	111.14	2564200
2007-03-19	112.25	113.00	111.63	112.48	1528100
2007-03-20	112.43	112.66	111.74	112.29	1699900
2007-03-21	109.20	112.11	109.00	110.99	5472500
2007-03-22	111.02	111.35	110.10	110.63	2383580
2007-03-23	110.63	112.88	110.30	112.71	2005348
2007-03-26	112.20	113.00	110.54	110.83	2476000
2007-03-27	110.75	110.75	110.00	110.05	1995300
2007-03-28	110.00	110.00	107.62	107.67	2774300
2007-03-29	108.60	109.20	106.69	107.70	2261500
2007-03-30	107.94	108.26	106.29	107.43	2228736
2007-04-02	105.55	106.33	105.15	106.07	3368900
2007-04-03	107.05	107.75	106.53	107.63	2025200
2007-04-04	108.01	108.44	107.75	108.11	1799469
2007-04-05	108.00	108.94	107.60	108.82	1367300
2007-04-09	109.00	110.36	108.93	109.26	2094900
2007-04-10	109.00	109.37	108.06	108.33	1369331
2007-04-11	108.20	108.91	106.72	107.21	1711976
2007-04-12	107.10	108.55	106.30	108.55	1555902
2007-04-13	108.51	108.55	106.88	107.91	1028600
2007-04-16	108.30	108.93	107.73	108.47	2039002
2007-04-17	108.70	109.20	108.12	108.55	1686096
2007-04-18	107.95	108.50	107.58	107.89	1769241
2007-04-19	109.44	109.44	107.16	107.30	1571600
2007-04-20	109.15	110.25	107.56	109.03	2921434
2007-04-23	109.25	109.78	107.73	107.94	1210463
2007-04-24	107.80	107.92	106.62	107.15	1287400
2007-04-25	107.27	108.44	107.22	108.12	1474400
2007-04-26	107.92	108.67	107.54	108.27	1473981
2007-04-27	108.00	108.27	106.07	107.22	2145800
2007-04-30	107.60	107.72	105.44	105.44	1980500
2007-05-01	105.90	106.43	105.53	106.11	2834584
2007-05-02	106.31	108.26	105.98	107.71	2265036
2007-05-03	108.60	109.74	108.60	109.34	2156305
2007-05-04	109.47	109.98	109.17	109.50	1894725
2007-05-07	109.69	110.30	108.92	108.97	1458820
2007-05-08	108.96	109.06	107.79	108.72	1787400
2007-05-09	109.05	109.19	107.77	108.54	971485
2007-05-10	108.54	108.80	106.99	107.24	2268500
2007-05-11	107.38	108.47	107.04	108.26	1013300
2007-05-14	108.11	108.60	107.00	107.41	975025
2007-05-15	107.90	108.36	106.76	106.85	1393200
2007-05-16	107.10	109.18	107.00	108.94	1979400
2007-05-17	108.50	109.00	107.11	107.23	2150010
2007-05-18	107.50	107.50	106.20	106.55	3950800
2007-05-21	106.68	106.72	105.56	105.82	3630477
2007-05-22	106.02	106.05	104.01	104.49	5422000
2007-05-23	104.65	106.55	104.61	106.06	3424371
2007-05-24	106.44	107.15	105.71	105.92	3646870
2007-05-25	106.03	106.88	105.90	105.96	3449700
2007-05-29	106.65	109.00	106.52	108.49	2881105
2007-05-30	108.40	108.87	107.60	108.81	2016741
2007-05-31	108.92	111.67	108.65	111.62	3047752
2007-06-01	112.00	113.28	110.33	111.29	2766240
2007-06-04	111.48	111.85	110.48	110.92	1213300
2007-06-05	110.20	111.67	110.00	110.50	1336300
2007-06-06	109.98	110.00	108.51	109.28	1470206
2007-06-07	108.88	109.83	107.40	107.40	2504724
2007-06-08	107.50	109.40	107.50	109.40	2403785
2007-06-11	109.02	109.69	108.04	108.63	893100
2007-06-12	108.63	108.96	107.05	107.05	1490700
2007-06-13	107.90	108.82	107.13	108.82	1440500
2007-06-14	108.92	110.99	108.89	110.78	2546700
2007-06-15	111.45	112.71	110.50	111.37	1946600
2007-06-18	111.35	111.35	109.40	109.92	2143060
2007-06-19	109.41	109.44	107.81	108.06	3049350
2007-06-20	108.51	112.35	108.51	109.80	6009200
2007-06-21	110.01	111.74	109.79	110.92	2243200
2007-06-22	110.31	111.47	109.70	109.96	1899300
2007-06-25	109.99	112.64	109.70	111.58	2903212
2007-06-26	111.70	113.03	111.14	111.69	2288921
2007-06-27	110.84	111.79	110.00	111.60	2045880
2007-06-28	111.46	113.10	110.57	112.37	2189600
2007-06-29	112.38	112.69	110.20	110.97	3282100
2007-07-02	111.85	111.85	109.42	110.79	1940500
2007-07-03	110.80	111.46	110.28	111.00	748100
2007-07-05	110.95	111.20	109.96	110.38	1206300
2007-07-06	110.38	111.00	109.83	110.84	1073000
2007-07-09	113.37	116.90	112.58	116.17	5535714
2007-07-10	115.00	116.00	112.33	112.81	3854384
2007-07-11	112.81	114.33	112.47	113.52	1742278
2007-07-12	114.30	114.43	113.23	114.42	1578334
2007-07-13	113.95	119.10	113.83	117.25	4619500
2007-07-16	116.75	117.24	115.16	115.64	1765365
2007-07-17	115.90	117.28	115.30	116.42	1844400
2007-07-18	116.00	117.66	115.13	116.56	2087900
2007-07-19	117.10	118.02	117.01	117.20	1974100
2007-07-20	116.95	117.00	115.30	115.67	2679293
2007-07-23	115.67	116.39	114.57	115.63	2762303
2007-07-24	114.90	115.19	113.17	113.39	3223720
2007-07-25	114.69	114.69	112.14	112.95	2389058
2007-07-26	110.63	118.50	108.81	110.90	5221336
2007-07-27	110.68	111.20	109.01	109.63	2820115
2007-07-30	109.63	112.05	109.40	112.02	1809100
2007-07-31	112.60	112.65	110.74	110.74	2264091
2007-08-01	110.10	112.18	109.50	111.14	2498400
2007-08-02	109.50	112.54	108.64	110.89	1954000
2007-08-03	111.05	111.15	108.55	108.56	2178551
2007-08-06	108.75	110.84	108.55	110.83	2034276
2007-08-07	110.00	112.12	109.99	111.31	2146268
2007-08-08	111.04	112.35	109.15	110.09	3084173
2007-08-09	108.55	110.34	107.75	109.50	3530353
2007-08-10	108.45	109.65	108.00	109.04	3833533
2007-08-13	109.60	110.70	109.45	110.08	2756700
2007-08-14	110.03	110.19	107.53	107.96	2459640
2007-08-15	107.79	108.62	106.55	106.67	2460469
2007-08-16	104.71	105.00	99.30	104.17	5376137
2007-08-17	107.00	110.00	106.00	108.00	3066076
2007-08-20	107.97	109.07	107.56	108.93	2068700
2007-08-21	108.60	109.29	107.05	108.81	1977919
2007-08-22	110.76	110.76	109.26	110.57	1678000
2007-08-23	110.60	111.05	109.54	110.31	2005700
2007-08-24	110.05	111.08	109.83	111.08	1035600
2007-08-27	111.01	111.71	110.09	110.54	746604
2007-08-28	109.85	110.30	107.75	107.78	1268300
2007-08-29	108.40	110.12	108.05	109.92	1086600
2007-08-30	108.80	110.47	108.40	108.97	1081500
2007-08-31	109.85	110.40	108.68	109.68	1298400
2007-09-04	109.80	111.29	108.90	110.85	1090500
2007-09-05	109.90	110.44	108.89	109.92	1302900
2007-09-06	109.59	110.30	108.52	110.17	917700
2007-09-07	108.85	109.29	107.80	108.21	1539800
2007-09-10	108.35	108.72	106.74	108.00	1529300
2007-09-11	107.99	109.35	107.76	108.63	1047300
2007-09-12	107.91	108.92	107.26	107.83	1233100
2007-09-13	108.49	109.76	108.09	108.92	1116400
2007-09-14	108.04	109.49	107.98	109.18	1006700
2007-09-17	108.35	108.80	107.84	108.11	1252400
2007-09-18	108.65	109.08	106.50	108.99	2906600
2007-09-19	109.28	109.87	106.81	107.51	4351000
2007-09-20	105.91	106.25	103.60	104.45	7241100
2007-09-21	104.73	105.60	103.44	104.10	3570200
2007-09-24	104.11	104.65	102.05	102.86	3516425
2007-09-25	102.28	104.88	102.28	104.59	2522800
2007-09-26	104.88	105.01	103.86	104.73	2084300
2007-09-27	105.00	105.12	104.40	104.64	1766600
2007-09-28	104.72	104.95	104.05	104.75	1852900
2007-10-01	104.99	106.48	104.50	106.20	1628500
2007-10-02	106.00	106.97	105.16	106.50	1836900
2007-10-03	106.20	106.38	104.58	105.29	1741400
2007-10-04	105.50	105.62	104.32	104.75	1239400
2007-10-05	105.41	106.50	104.36	106.06	2323300
2007-10-08	106.30	106.47	105.00	106.10	1017600
2007-10-09	106.27	107.70	106.27	107.11	2122200
2007-10-10	107.11	107.70	106.71	107.29	1571800
2007-10-11	107.34	108.14	105.35	106.39	1993000
2007-10-12	106.39	107.92	106.20	107.51	1447588
2007-10-15	107.41	107.54	105.16	105.78	1919500
2007-10-16	105.13	106.55	104.67	104.89	1745200
2007-10-17	106.00	106.32	103.40	104.87	1873200
2007-10-18	104.64	105.45	104.16	105.31	1269700
2007-10-19	104.88	105.06	103.19	103.32	2630000
2007-10-22	101.90	103.63	101.90	103.03	3303600
2007-10-23	103.75	104.33	103.19	104.22	1637400
2007-10-24	103.52	104.78	102.44	104.20	2323900
2007-10-25	104.51	104.51	101.89	103.30	3014722
2007-10-26	104.53	104.54	102.68	103.94	1686600
2007-10-29	104.50	105.00	102.89	103.39	1199897
2007-10-30	103.00	103.86	102.70	103.23	1216200
2007-10-31	103.70	104.25	102.45	103.34	2180100
2007-11-01	102.65	103.00	101.06	101.21	1956200
2007-11-02	101.50	104.00	100.48	102.43	2357500
2007-11-05	101.45	103.57	101.28	102.59	1504479
2007-11-06	102.65	103.94	102.55	103.83	1177459
2007-11-07	102.41	103.06	100.53	100.64	1793018
2007-11-08	101.00	103.02	99.56	102.44	2976463
2007-11-09	101.51	102.35	99.72	99.74	2536027
2007-11-12	100.41	101.37	99.00	99.48	2273707
2007-11-13	100.52	102.05	99.88	101.95	2023250
2007-11-14	102.36	102.84	100.79	101.25	1634122
2007-11-15	100.65	102.65	100.57	101.37	1865617
2007-11-16	97.84	98.39	96.10	96.80	6216299
2007-11-19	96.00	96.49	92.80	94.05	4100162
2007-11-20	93.91	95.54	92.17	93.35	3493554
2007-11-21	92.40	93.88	91.56	91.71	3165778
2007-11-23	92.13	93.60	92.13	93.60	872302
2007-11-26	93.42	94.60	91.40	91.65	2344047
2007-11-27	92.31	93.21	91.10	93.21	2757219
2007-11-28	93.25	97.58	93.11	97.12	3489495
2007-11-29	96.62	96.97	95.70	96.19	1956099
2007-11-30	97.15	98.90	96.04	98.47	3192333
2007-12-03	97.48	98.81	96.99	97.25	2228191
2007-12-04	96.86	98.28	96.57	97.21	1856744
2007-12-05	98.31	98.31	96.59	97.38	1771580
2007-12-06	97.84	98.56	96.90	98.49	1165225
2007-12-07	98.87	100.70	98.87	100.22	1784169
2007-12-10	100.30	101.53	99.75	100.87	1926928
2007-12-11	100.82	101.21	97.67	97.67	2238477
2007-12-12	99.75	100.69	96.71	97.97	2182237
2007-12-13	95.40	97.33	95.26	97.19	2355716
2007-12-14	95.83	97.56	95.81	95.92	2568467
2007-12-17	95.31	96.68	95.04	95.95	2390650
2007-12-18	96.50	96.86	95.75	96.76	2070950
2007-12-19	96.77	96.77	94.41	94.63	2022978
2007-12-20	95.12	95.12	92.87	93.63	2781762
2007-12-21	92.61	95.48	92.61	94.29	3760986
2007-12-24	93.21	94.00	91.77	92.13	2206065
2007-12-26	92.00	93.20	91.85	92.91	2841156
2007-12-27	92.71	92.86	91.65	91.90	2680504
2007-12-28	91.61	92.60	89.47	90.62	2738964
2007-12-31	90.14	90.22	89.01	89.17	2865047
2008-01-02	88.57	88.57	85.06	86.16	6514313
2008-01-03	86.62	87.69	86.32	87.31	2622987
2008-01-04	86.75	86.76	83.18	84.10	4317374
2008-01-07	84.79	85.33	82.65	83.49	3991859
2008-01-08	84.07	84.70	82.66	82.78	4566027
2008-01-09	82.59	82.91	81.17	82.78	3818012
2008-01-10	82.01	85.86	82.01	85.02	4717148
2008-01-11	84.42	84.76	83.44	84.04	3546749
2008-01-14	84.89	85.39	83.92	84.64	1889685
2008-01-15	83.76	84.40	83.22	83.27	3182470
2008-01-16	82.73	85.12	82.32	84.41	4747643
2008-01-17	84.48	85.34	82.54	82.78	3386365
2008-01-18	83.19	84.45	82.32	84.01	3553842
2008-01-22	80.95	84.73	80.00	84.24	4534777
2008-01-23	81.56	89.51	81.04	88.99	7978743
2008-01-24	89.61	89.89	86.90	88.51	4091770
2008-01-25	89.18	91.45	88.93	89.96	5212224
2008-01-28	90.01	92.02	89.01	91.95	3518143
2008-01-29	92.34	93.84	92.08	92.83	3317817
2008-01-30	91.70	93.49	91.59	91.84	4069698
2008-01-31	90.75	94.30	90.16	93.32	2965288
2008-02-01	93.69	93.90	91.90	93.42	2749108
2008-02-04	93.45	94.13	91.50	91.75	1932462
2008-02-05	91.15	91.15	88.85	89.00	3148957
2008-02-06	89.62	91.58	88.66	89.57	1952672
2008-02-07	89.49	90.88	89.17	90.16	2505149
2008-02-08	89.51	90.22	87.63	88.00	2450808
2008-02-11	87.80	89.00	86.44	88.45	1762618
2008-02-12	88.82	89.64	87.56	88.10	1970921
2008-02-13	90.50	90.50	87.65	89.18	1880674
2008-02-14	89.03	89.99	87.97	88.01	1928283
2008-02-15	87.51	88.45	86.95	87.92	2091605
2008-02-19	88.75	89.93	88.06	89.25	3426724
2008-02-20	88.65	90.46	88.29	89.94	2354187
2008-02-21	89.99	90.68	88.96	89.32	2227851
2008-02-22	89.84	89.84	87.14	89.09	2204417
2008-02-25	89.07	89.95	87.89	89.72	2074116
2008-02-26	89.46	91.69	89.33	90.97	1989222
2008-02-27	90.25	91.30	89.91	90.83	1666768
2008-02-28	90.18	90.48	89.06	89.19	2048953
2008-02-29	88.60	89.79	88.02	88.13	2791052
2008-03-03	88.00	89.38	87.61	89.22	2313922
2008-03-04	88.22	90.55	87.61	90.31	3327590
2008-03-05	90.40	92.10	89.40	90.35	3256593
2008-03-06	90.08	90.15	88.48	88.85	2350190
2008-03-07	88.32	88.55	86.26	86.70	2983294
2008-03-10	86.95	87.79	84.90	84.97	2773092
2008-03-11	86.71	88.16	85.41	88.16	2592969
2008-03-12	87.41	88.91	85.85	87.06	2693515
2008-03-13	85.83	87.72	85.70	87.07	4627369
2008-03-14	87.54	87.82	83.59	84.80	4271016
2008-03-17	82.95	84.40	82.50	82.55	4669730
2008-03-18	83.95	86.92	83.45	86.92	3438277
2008-03-19	87.78	88.99	86.23	86.23	2968243
2008-03-20	84.02	87.03	83.80	87.02	4250040
2008-03-24	87.20	91.99	87.05	90.77	3333647
2008-03-25	91.00	91.93	89.50	91.45	2526174
2008-03-26	91.00	91.67	90.25	91.25	1969010
2008-03-27	91.28	92.42	90.54	91.72	3101047
2008-03-28	91.55	92.56	90.85	91.27	1970908
2008-03-31	91.06	93.14	90.57	92.67	2480816
2008-04-01	93.90	97.72	93.89	97.71	6179508
2008-04-02	97.71	99.00	96.82	97.33	2924497
2008-04-03	96.10	98.15	95.80	97.67	2189325
2008-04-04	97.38	98.05	96.19	96.87	2074095
2008-04-07	97.38	97.77	95.65	96.48	1793787
2008-04-08	95.77	96.25	94.59	96.05	2447091
2008-04-09	94.20	95.14	92.86	93.11	4007915
2008-04-10	93.00	94.88	92.50	94.34	2068764
2008-04-11	93.03	94.91	92.61	92.90	2593498
2008-04-14	92.55	93.45	92.15	92.82	1183316
2008-04-15	93.23	94.00	92.20	93.67	1352216
2008-04-16	94.84	97.21	94.20	97.03	1923112
2008-04-17	96.56	96.81	94.04	94.96	1567432
2008-04-18	96.70	97.30	95.92	96.71	2416095
2008-04-21	96.51	96.51	95.00	95.45	2094581
2008-04-22	95.09	95.41	92.93	93.57	2214188
2008-04-23	93.75	94.86	92.75	93.11	2082232
2008-04-24	93.50	95.25	92.85	94.75	1678962
2008-04-25	95.01	95.11	93.21	94.46	1805463
2008-04-28	94.75	96.27	93.41	95.56	2037647
2008-04-29	95.98	97.99	95.03	97.36	2326011
2008-04-30	97.31	97.98	95.87	95.87	2325879
2008-05-01	95.59	98.94	94.94	98.65	2596606
2008-05-02	99.10	99.46	96.11	96.86	2682765
2008-05-05	95.97	96.81	95.44	95.46	1754485
2008-05-06	94.32	97.87	94.17	97.67	1965133
2008-05-07	97.51	97.63	93.73	93.75	2521517
2008-05-08	94.79	95.23	92.95	93.21	2324219
2008-05-09	92.71	92.72	90.21	90.37	3543366
2008-05-12	87.90	91.10	87.59	90.50	4838817
2008-05-13	90.56	91.30	89.14	89.61	2891171
2008-05-14	89.84	91.78	89.61	91.07	2306426
2008-05-15	90.94	91.44	89.55	90.86	2394004
2008-05-16	90.44	91.45	89.59	90.95	2673351
2008-05-19	91.00	92.59	90.57	91.07	1910390
2008-05-20	90.63	91.00	89.49	89.82	2588684
2008-05-21	89.81	90.33	88.04	88.31	4735098
2008-05-22	87.90	89.70	87.85	88.83	1945527
2008-05-23	88.58	88.62	86.58	86.83	2815312
2008-05-27	86.96	90.15	86.96	89.67	3286888
2008-05-28	90.77	91.71	89.80	90.82	3288516
2008-05-29	90.63	92.94	90.51	92.17	2210136
2008-05-30	92.07	92.68	91.50	91.71	1859811
2008-06-02	91.17	91.70	89.92	90.65	1798064
2008-06-03	90.98	91.50	89.25	89.94	2090720
2008-06-04	89.51	92.31	89.43	91.55	1700594
2008-06-05	91.86	93.69	91.26	93.69	2391326
2008-06-06	92.28	92.44	88.73	88.86	2984905
2008-06-09	89.31	90.20	88.33	89.13	2180581
2008-06-10	88.65	90.72	87.76	90.28	3110124
2008-06-11	88.67	89.29	86.55	86.57	4736507
2008-06-12	87.17	89.43	86.10	87.44	4859552
2008-06-13	87.84	87.84	84.77	85.98	5189201
2008-06-16	85.05	86.35	84.71	86.03	3882539
2008-06-17	86.95	87.00	84.18	84.33	4796801
2008-06-18	80.75	83.76	80.38	82.60	11801939
2008-06-19	82.16	82.87	80.33	81.73	6201576
2008-06-20	81.01	81.50	80.11	80.54	4594100
2008-06-23	80.89	81.38	79.89	80.13	3567297
2008-06-24	79.64	81.47	78.45	79.98	4913980
2008-06-25	79.50	81.33	79.50	79.77	3833566
2008-06-26	79.26	79.55	77.93	78.09	3332165
2008-06-27	78.02	78.89	76.51	77.25	4898721
2008-06-30	77.04	79.54	76.31	78.79	4433145
2008-07-01	78.04	78.04	74.75	76.37	4692417
2008-07-02	76.80	77.35	74.69	74.70	2866710
2008-07-03	74.67	76.08	74.00	74.97	1964647
2008-07-07	75.50	77.20	74.26	75.00	3299842
2008-07-08	75.33	77.52	75.28	77.49	3276216
2008-07-09	77.73	77.73	75.50	75.63	3151566
2008-07-10	75.49	76.33	74.31	75.22	2449959
2008-07-11	74.17	75.15	72.82	73.94	2841999
2008-07-14	74.28	74.86	72.55	73.12	2446083
2008-07-15	72.39	74.49	71.33	73.01	3101457
2008-07-16	72.99	77.20	72.46	76.96	4519817
2008-07-17	77.21	79.39	75.29	79.05	5452895
2008-07-18	78.97	80.10	78.19	79.52	3354685
2008-07-21	79.85	79.85	77.44	77.81	2544528
2008-07-22	77.10	80.55	77.10	80.48	3089733
2008-07-23	81.00	83.47	80.86	83.04	3802723
2008-07-24	83.19	83.20	79.42	79.79	3226614
2008-07-25	80.01	80.93	78.85	79.49	1869723
2008-07-28	78.80	80.01	77.96	78.04	1650976
2008-07-29	77.97	82.12	77.93	82.12	2486629
2008-07-30	80.75	81.54	78.62	79.66	4019491
2008-07-31	78.69	80.33	78.66	78.84	2275041
2008-08-01	79.00	79.00	76.11	77.34	2599222
2008-08-04	77.43	79.55	77.05	78.67	2421500
2008-08-05	79.21	84.31	79.21	83.99	4441419
2008-08-06	82.63	83.39	81.25	82.96	2436256
2008-08-07	82.22	85.00	81.40	83.22	2498692
2008-08-08	84.71	88.57	84.71	88.16	4126378
2008-08-11	87.46	90.16	86.54	87.97	3534024
2008-08-12	87.59	88.44	86.35	87.63	2420179
2008-08-13	87.51	87.51	82.85	84.82	3379759
2008-08-14	84.63	87.06	84.44	86.96	2366116
2008-08-15	87.16	89.47	86.04	87.85	2925174
2008-08-18	87.49	87.84	85.49	85.92	1724086
2008-08-19	85.06	85.72	82.45	82.91	3476493
2008-08-20	82.70	84.13	81.04	82.18	2469433
2008-08-21	80.76	81.31	79.92	81.27	2538561
2008-08-22	81.54	82.94	81.24	82.68	2014363
2008-08-25	82.36	83.11	80.22	80.91	2189277
2008-08-26	80.71	81.58	79.81	80.88	2883791
2008-08-27	81.05	82.07	79.71	81.52	2025229
2008-08-28	81.93	84.27	81.81	83.93	2140694
2008-08-29	83.48	84.23	82.49	82.82	1681553
2008-09-02	86.08	87.93	84.05	84.67	3718760
2008-09-03	84.72	85.89	84.00	85.01	2238010
2008-09-04	84.01	85.25	82.30	82.80	2537571
2008-09-05	82.30	82.81	80.52	82.28	2145923
2008-09-08	83.97	85.09	83.31	84.86	2793356
2008-09-09	84.63	86.79	84.39	84.75	4711809
2008-09-10	87.48	89.10	86.16	87.86	5667953
2008-09-11	86.46	90.63	86.46	90.47	3151510
2008-09-12	89.30	90.96	88.64	90.84	3242103
2008-09-15	89.00	92.43	89.00	90.50	4023317
2008-09-16	88.64	92.00	88.46	92.00	4995709
2008-09-17	89.88	90.98	87.21	88.07	4558035
2008-09-18	88.36	91.68	85.68	91.13	6119138
2008-09-19	96.01	96.99	89.60	90.08	4671791
2008-09-22	88.99	89.88	85.14	85.68	3943637
2008-09-23	86.01	87.15	84.28	84.79	2909687
2008-09-24	84.65	85.73	81.96	82.50	3640123
2008-09-25	83.09	84.21	81.31	81.88	2999369
2008-09-26	80.56	82.23	80.27	81.56	2638584
2008-09-29	80.28	81.40	78.69	79.61	4313631
2008-09-30	81.36	81.56	78.79	79.04	3242027
2008-10-01	78.39	81.47	78.10	80.74	3392515
2008-10-02	80.45	80.60	76.72	77.50	3844434
2008-10-03	78.44	81.05	77.61	78.00	3696193
2008-10-06	76.27	78.24	74.62	77.34	4936706
2008-10-07	78.61	78.61	74.50	74.66	3934589
2008-10-08	71.75	75.30	70.32	70.97	7845094
2008-10-09	71.76	72.89	66.00	66.80	5116792
2008-10-10	64.09	70.50	61.68	68.36	7481835
2008-10-13	70.00	73.87	68.95	73.70	4282058
2008-10-14	75.25	75.80	69.56	70.75	4516288
2008-10-15	69.19	70.23	65.00	65.26	3358002
2008-10-16	64.50	66.82	60.90	66.24	4197310
2008-10-17	64.87	66.27	62.17	62.55	4505547
2008-10-20	63.22	64.87	62.08	64.16	2865167
2008-10-21	63.10	65.56	61.97	62.44	3122362
2008-10-22	61.98	62.04	56.36	58.00	5151003
2008-10-23	58.26	61.45	57.66	60.00	5891292
2008-10-24	56.59	59.03	56.03	56.81	4015478
2008-10-27	56.45	57.96	54.94	54.94	2788787
2008-10-28	56.29	58.28	53.90	58.16	3481079
2008-10-29	58.16	61.07	57.73	58.08	4070593
2008-10-30	59.38	61.24	59.01	61.01	3873566
2008-10-31	60.00	65.79	59.12	65.37	5286958
2008-11-03	65.37	66.27	64.68	66.00	2447713
2008-11-04	66.33	69.05	66.09	68.82	3169731
2008-11-05	68.13	68.72	63.78	63.92	2645634
2008-11-06	63.47	65.11	62.03	62.54	4151879
2008-11-07	62.84	64.93	62.50	64.58	2700258
2008-11-10	65.58	67.98	65.08	66.29	3217678
2008-11-11	64.57	67.51	64.10	66.50	3064486
2008-11-12	65.47	65.76	62.56	63.10	3199206
2008-11-13	63.70	67.26	60.63	67.14	4638903
2008-11-14	64.78	67.53	63.50	64.37	2892830
2008-11-17	63.72	65.47	61.68	62.76	3170332
2008-11-18	62.25	66.54	62.23	64.79	3980268
2008-11-19	63.32	65.40	59.66	60.58	3524177
2008-11-20	60.02	61.83	56.00	56.75	5085546
2008-11-21	57.76	61.33	55.42	60.91	4663861
2008-11-24	61.80	67.25	61.45	66.43	4359488
2008-11-25	67.42	68.38	57.30	67.12	3182433
2008-11-26	66.14	69.90	66.06	69.23	3013538
2008-11-28	69.04	70.65	68.60	70.65	1035819
2008-12-01	69.50	69.50	63.31	63.45	3521094
2008-12-02	64.54	67.21	63.62	67.08	2418288
2008-12-03	65.30	70.27	64.94	70.08	2880599
2008-12-04	68.95	73.70	68.72	70.93	3616481
2008-12-05	70.00	73.85	66.72	73.71	3392419
2008-12-08	75.20	76.94	72.52	74.43	3413669
2008-12-09	66.88	67.42	62.31	63.65	14158008
2008-12-10	63.47	63.53	59.76	61.02	6284229
2008-12-11	60.65	62.02	58.16	58.61	4390903
2008-12-12	57.50	61.47	57.33	61.34	4098140
2008-12-15	61.55	61.55	59.37	60.21	2765049
2008-12-16	60.64	63.56	60.19	63.39	3406809
2008-12-17	62.55	65.15	62.40	63.97	2504154
2008-12-18	64.99	65.40	61.66	62.60	4110893
2008-12-19	63.10	64.49	62.62	63.59	3217932
2008-12-22	63.75	64.00	62.00	62.96	2019784
2008-12-23	63.18	63.18	60.27	60.86	2424874
2008-12-24	60.27	61.46	60.27	61.20	1151307
2008-12-26	61.30	61.40	59.46	60.97	1402780
2008-12-29	60.70	60.95	59.53	60.14	1901091
2008-12-30	60.39	62.33	60.23	62.22	1925147
2008-12-31	62.25	64.58	62.25	64.15	2237659
2009-01-02	64.16	64.67	62.90	64.44	2368779
2009-01-05	63.95	64.34	63.57	63.95	3766488
2009-01-06	64.50	64.75	63.45	64.08	4064866
2009-01-07	63.51	64.25	62.32	62.65	2474575
2009-01-08	62.52	63.13	61.35	62.09	2054429
2009-01-09	62.40	62.40	60.01	60.32	1879508
2009-01-12	60.31	60.99	60.01	60.31	2002179
2009-01-13	60.22	61.52	59.60	60.47	2413335
2009-01-14	59.61	59.65	57.19	57.90	3051027
2009-01-15	57.93	59.03	56.20	58.56	2945263
2009-01-16	59.38	59.71	57.01	58.58	2864738
2009-01-20	58.38	58.49	54.92	54.98	3107214
2009-01-21	55.70	57.01	54.94	56.88	2694494
2009-01-22	56.00	57.25	55.34	56.33	2028531
2009-01-23	55.06	55.75	53.45	54.12	3673825
2009-01-26	53.94	55.64	53.80	54.57	2369296
2009-01-27	55.00	55.84	53.76	55.57	2465995
2009-01-28	56.49	57.77	55.51	56.75	2894051
2009-01-29	56.10	56.41	54.29	54.53	2479483
2009-01-30	55.09	55.09	50.55	50.94	4660240
2009-02-02	50.57	50.74	48.76	49.15	4418491
2009-02-03	49.68	53.10	49.50	52.83	4663951
2009-02-04	52.88	53.60	51.12	51.25	3718310
2009-02-05	50.78	52.69	50.45	52.58	3157834
2009-02-06	52.73	55.73	52.53	55.27	3918417
2009-02-09	55.35	56.72	54.88	55.66	2757838
2009-02-10	54.76	55.66	50.98	52.03	5126542
2009-02-11	52.41	53.08	51.76	52.54	2371711
2009-02-12	51.84	52.31	50.45	52.23	3040519
2009-02-13	52.21	54.12	51.72	51.81	3556706
2009-02-17	50.74	50.98	48.94	49.20	3870521
2009-02-18	49.49	50.38	47.47	48.00	3965568
2009-02-19	48.12	49.35	47.30	47.67	3257990
2009-02-20	47.00	47.50	45.54	46.96	3945517
2009-02-23	47.33	47.33	44.32	44.55	3984230
2009-02-24	44.89	47.23	43.84	46.87	4670607
2009-02-25	46.72	46.72	43.64	44.32	5631744
2009-02-26	44.73	44.84	43.21	43.33	4420638
2009-02-27	42.68	44.01	42.37	43.21	4057896
2009-03-02	42.41	42.96	40.30	40.30	5048754
2009-03-03	40.76	41.46	39.94	40.08	3438292
2009-03-04	40.60	43.15	40.26	42.58	5179178
2009-03-05	41.60	41.60	38.49	39.00	6431606
2009-03-06	39.57	39.85	35.06	35.76	9541271
2009-03-09	35.15	35.89	34.02	34.28	6793426
2009-03-10	35.00	37.18	34.55	37.09	6848898
2009-03-11	37.28	38.40	36.60	37.56	5591591
2009-03-12	37.42	38.69	36.15	38.56	4248271
2009-03-13	38.81	39.03	37.49	38.00	4126327
2009-03-16	38.72	41.56	38.55	40.16	6162985
2009-03-17	40.73	42.05	40.33	41.98	5130681
2009-03-18	42.00	44.21	41.10	43.05	7503593
2009-03-19	43.96	46.84	43.93	45.10	11259547
2009-03-20	44.99	45.49	41.41	41.90	9224704
2009-03-23	43.48	44.57	42.01	44.54	4125705
2009-03-24	44.10	44.90	43.36	43.57	3941987
2009-03-25	44.88	44.88	42.05	43.27	4345896
2009-03-26	43.75	47.18	43.60	46.98	4954855
2009-03-27	46.44	46.69	45.33	45.68	3643478
2009-03-30	45.00	45.00	43.47	44.08	3883839
2009-03-31	44.57	45.46	43.07	44.49	4409676
2009-04-01	44.26	45.24	43.94	44.96	3278458
2009-04-02	45.97	50.48	45.81	49.08	9218039
2009-04-03	48.31	50.15	48.09	50.02	4319365
2009-04-06	49.53	49.71	47.14	48.31	5286972
2009-04-07	47.45	47.50	46.30	46.49	2613275
2009-04-08	46.59	48.34	46.20	47.97	2812216
2009-04-09	49.17	51.14	48.93	50.92	3456956
2009-04-13	50.39	51.25	49.24	50.98	2756191
2009-04-14	50.00	52.23	50.00	50.67	3209768
2009-04-15	50.52	50.75	49.20	50.04	2978863
2009-04-16	50.25	54.52	50.04	54.24	5094163
2009-04-17	53.21	53.61	51.17	53.25	5406859
2009-04-20	52.25	52.43	50.90	51.08	3631573
2009-04-21	50.67	52.67	50.27	52.53	2910370
2009-04-22	52.16	55.75	52.16	53.24	4474739
2009-04-23	52.25	55.19	51.60	55.04	5572448
2009-04-24	55.04	56.75	54.71	56.06	3050689
2009-04-27	54.45	55.13	52.65	52.82	3006037
2009-04-28	52.11	54.23	52.00	53.31	2889826
2009-04-29	53.96	55.93	53.88	55.27	2442895
2009-04-30	55.90	57.73	55.56	55.96	3894433
2009-05-01	55.90	56.27	54.33	55.13	2669949
2009-05-04	55.32	59.65	55.06	59.51	4228758
2009-05-05	59.44	61.00	59.28	60.76	3995481
2009-05-06	61.19	61.84	60.00	61.71	3633479
2009-05-07	62.05	62.16	58.61	59.32	4220715
2009-05-08	60.11	60.97	59.00	60.06	3158881
2009-05-11	58.46	59.09	57.01	57.17	4256359
2009-05-12	57.00	57.29	54.48	55.12	4108539
2009-05-13	54.46	54.46	52.27	52.71	3978046
2009-05-14	52.72	54.12	52.62	53.41	2720109
2009-05-15	53.61	54.59	52.58	52.98	3618775
2009-05-18	53.58	54.21	52.76	54.06	3608738
2009-05-19	54.10	55.33	54.00	54.64	2926997
2009-05-20	55.50	57.30	54.90	55.68	4442075
2009-05-21	54.92	54.92	52.64	53.43	2960665
2009-05-22	53.45	53.65	51.72	52.84	3033232
2009-05-26	52.38	55.68	52.35	55.35	3030413
2009-05-27	55.45	55.95	53.18	53.36	2437390
2009-05-28	54.08	54.49	52.16	53.58	2887195
2009-05-29	53.71	55.46	53.42	55.43	2832846
2009-06-01	57.29	58.24	55.78	57.88	2574851
2009-06-02	57.99	59.38	57.18	57.65	2331578
2009-06-03	57.24	57.42	55.70	56.30	2678613
2009-06-04	56.39	57.04	55.69	57.00	1907099
2009-06-05	57.72	58.88	56.88	57.11	3813314
2009-06-08	56.84	56.94	55.68	56.46	2490962
2009-06-09	56.31	57.57	56.11	57.06	2260712
2009-06-10	58.43	58.43	56.04	57.25	2479290
2009-06-11	56.85	57.54	56.00	56.16	3519551
2009-06-12	55.75	56.22	53.63	54.39	3844319
2009-06-15	53.69	53.99	51.73	52.01	4062289
2009-06-16	52.30	53.27	50.74	51.42	5008558
2009-06-17	50.28	51.70	49.76	50.70	9120150
2009-06-18	51.63	52.33	50.60	51.96	4139992
2009-06-19	52.30	52.57	51.00	51.45	2993478
2009-06-22	50.58	51.25	49.86	50.05	4424035
2009-06-23	51.31	52.00	50.55	50.75	4792881
2009-06-24	51.17	54.02	50.80	52.89	6541948
2009-06-25	52.74	56.38	52.56	56.29	6434269
2009-06-26	55.62	56.10	55.06	55.41	3304303
2009-06-29	55.55	56.28	54.75	55.63	2513456
2009-06-30	56.93	56.95	55.12	55.62	4147713
2009-07-01	55.81	57.18	55.75	56.18	2311237
2009-07-02	55.15	55.55	54.07	54.32	3091119
2009-07-06	54.12	56.14	53.98	56.04	5143287
2009-07-07	55.93	55.93	54.31	54.32	2809394
2009-07-08	54.79	55.91	52.58	53.36	5429394
2009-07-09	53.59	54.50	53.36	53.93	2427291
2009-07-10	53.67	55.20	53.67	54.88	2348770
2009-07-13	55.34	55.80	53.79	55.80	2598630
2009-07-14	55.77	56.09	54.59	55.54	2247241
2009-07-15	56.31	57.44	56.06	57.36	4687955
2009-07-16	57.14	62.51	57.07	61.79	9770852
2009-07-17	61.32	62.23	60.17	60.47	5463358
2009-07-20	60.67	61.79	60.26	61.69	3228283
2009-07-21	62.00	62.13	59.62	60.47	3403664
2009-07-22	59.85	62.22	59.52	61.80	2966593
2009-07-23	61.29	64.66	61.00	64.24	4583954
2009-07-24	63.69	65.00	63.46	64.98	3359986
2009-07-27	65.04	66.63	64.50	66.59	3012361
2009-07-28	65.93	66.72	65.10	65.61	2913929
2009-07-29	65.15	66.67	64.63	65.75	2575464
2009-07-30	66.54	68.61	66.05	67.38	3500760
2009-07-31	67.38	68.50	67.10	67.84	2535173
2009-08-03	68.35	69.38	67.51	68.94	2601426
2009-08-04	68.51	68.81	67.82	68.44	3109553
2009-08-05	68.54	68.82	66.89	67.38	3416965
2009-08-06	67.79	67.79	66.17	66.37	3207421
2009-08-07	67.20	68.77	66.93	67.86	4829766
2009-08-10	66.66	67.84	66.66	67.12	2740977
2009-08-11	66.68	67.00	65.61	65.97	3195043
2009-08-12	66.00	67.19	65.53	66.38	2448678
2009-08-13	67.35	67.35	65.77	66.91	2111760
2009-08-14	66.79	67.14	64.99	66.01	1830411
2009-08-17	65.35	65.35	63.54	63.88	2355727
2009-08-18	64.28	66.00	64.17	65.77	2699661
2009-08-19	65.20	66.05	64.20	65.65	2066692
2009-08-20	65.43	66.39	65.33	66.10	1713128
2009-08-21	66.71	68.15	66.29	67.87	2966868
2009-08-24	67.99	68.77	67.64	67.84	1828081
2009-08-25	68.40	69.30	68.10	68.26	2719712
2009-08-26	68.23	68.68	67.39	67.76	2058439
2009-08-27	67.87	68.88	66.36	68.53	2784776
2009-08-28	69.14	70.27	68.85	69.86	3296295
2009-08-31	69.16	69.40	68.30	68.71	1822253
2009-09-01	68.85	71.34	68.68	69.04	5407039
2009-09-02	68.75	69.65	68.06	68.51	3041172
2009-09-03	69.24	69.82	68.23	69.74	1957999
2009-09-04	69.88	70.95	69.82	70.86	1961112
2009-09-08	71.67	71.95	69.93	70.93	3067175
2009-09-09	71.72	72.36	70.96	72.04	3529939
2009-09-10	72.17	72.70	71.37	72.66	2418358
2009-09-11	75.95	78.30	75.92	77.32	11095426
2009-09-14	77.00	78.99	76.70	78.88	5065035
2009-09-15	79.36	80.00	78.53	79.53	4658678
2009-09-16	80.01	80.01	77.40	78.20	4452598
2009-09-17	76.45	78.49	75.55	76.46	6005330
2009-09-18	76.84	76.90	75.50	76.17	4293367
2009-09-21	75.72	76.00	74.25	75.59	2897579
2009-09-22	76.13	76.83	76.00	76.16	2927928
2009-09-23	76.47	77.00	75.23	75.28	2938390
2009-09-24	75.30	76.22	74.29	75.39	3120814
2009-09-25	74.87	75.53	72.90	73.38	2992511
2009-09-28	73.52	76.33	73.43	75.87	3308081
2009-09-29	76.04	76.33	74.86	75.04	2580476
2009-09-30	74.99	76.11	73.72	75.22	3547057
2009-10-01	75.54	76.10	73.46	73.68	4169532
2009-10-02	73.20	74.18	72.45	73.58	3360095
2009-10-05	73.78	75.66	73.28	75.45	3142887
2009-10-06	75.57	76.97	74.40	75.08	3080650
2009-10-07	74.96	76.33	74.48	76.21	2461192
2009-10-08	76.74	78.90	76.21	78.17	6977483
2009-10-09	78.11	78.50	77.10	77.48	2444719
2009-10-12	78.04	78.27	77.08	77.62	1518311
2009-10-13	77.59	78.21	76.58	78.19	2520849
2009-10-14	79.17	80.40	78.91	80.29	3034151
2009-10-15	79.82	81.13	79.45	80.92	2996170
2009-10-16	80.10	80.67	79.50	80.05	2865752
2009-10-19	80.31	80.66	79.71	79.99	2085098
2009-10-20	80.03	81.83	79.68	81.68	3419923
2009-10-21	81.49	82.34	79.46	79.61	2193947
2009-10-22	79.57	79.58	77.40	78.96	2318074
2009-10-23	79.29	79.80	76.73	77.10	2864402
2009-10-26	77.14	79.08	76.53	76.86	2095856
2009-10-27	76.96	77.15	74.67	74.78	3497200
2009-10-28	74.50	75.44	73.29	73.54	2856491
2009-10-29	74.39	75.71	73.78	74.95	2736994
2009-10-30	74.74	75.57	72.41	72.69	2969186
2009-11-02	73.01	73.81	71.78	72.87	2745818
2009-11-03	73.06	75.09	72.59	74.83	3523105
2009-11-04	75.44	75.47	72.77	72.92	2659878
2009-11-05	73.53	75.32	73.51	75.00	2204521
2009-11-06	74.45	77.36	74.45	77.12	2894960
2009-11-09	77.82	81.24	77.02	81.22	4110713
2009-11-10	80.69	82.28	80.30	82.13	3469804
2009-11-11	82.54	83.77	81.91	82.50	3881961
2009-11-12	82.31	82.80	80.52	80.76	2516568
2009-11-13	81.02	82.22	80.76	81.97	1938698
2009-11-16	83.54	84.92	83.08	84.80	3197025
2009-11-17	84.68	85.43	84.07	85.26	3673025
2009-11-18	85.01	85.24	83.34	83.71	2332976
2009-11-19	83.35	83.59	81.45	82.48	1967750
2009-11-20	81.93	82.60	80.60	81.78	2422599
2009-11-23	83.00	83.81	82.11	82.61	2232984
2009-11-24	82.43	83.16	81.55	81.79	1504229
2009-11-25	81.89	83.55	81.85	83.50	2100962
2009-11-27	81.29	83.54	80.84	82.65	1495150
2009-11-30	82.86	84.72	82.08	84.45	2605426
2009-12-01	85.39	86.57	84.83	85.88	3194264
2009-12-02	85.88	87.28	85.54	87.10	2475671
2009-12-03	87.61	87.88	85.78	85.94	3246375
2009-12-04	87.08	88.04	86.06	87.93	2926774
2009-12-07	88.01	88.44	87.39	87.52	2278024
2009-12-08	89.47	90.62	89.01	89.88	6866915
2009-12-09	90.35	90.35	88.10	89.00	3389540
2009-12-10	89.26	90.01	87.67	88.04	2376263
2009-12-11	87.93	88.95	87.59	87.94	1815372
2009-12-14	88.25	90.65	88.19	90.56	2644489
2009-12-15	90.46	91.99	90.00	91.36	4923983
2009-12-16	91.94	92.59	89.75	89.95	3495159
2009-12-17	86.49	87.10	84.39	84.47	8400187
2009-12-18	85.09	85.76	83.53	84.95	4803967
2009-12-21	85.43	86.20	84.11	84.72	3637725
2009-12-22	84.63	85.41	83.28	83.50	3554830
2009-12-23	83.26	84.00	82.86	83.76	2171375
2009-12-24	84.00	84.39	82.35	82.57	1458099
2009-12-28	82.54	83.45	82.35	83.02	2125140
2009-12-29	83.03	85.34	82.85	85.16	2917325
2009-12-30	85.00	85.24	84.35	85.17	1588934
2009-12-31	84.21	84.74	83.30	83.45	1984335
2010-01-04	84.21	85.00	83.11	83.45	3215569
2010-01-05	83.44	84.59	82.64	84.54	2493465
2010-01-06	84.33	85.12	83.61	83.84	2490997
2010-01-07	83.85	83.85	82.40	82.93	3093139
2010-01-08	84.08	85.26	82.95	84.99	4351109
2010-01-11	85.59	88.29	85.40	87.25	6132193
2010-01-12	86.44	88.68	85.60	86.58	3345045
2010-01-13	86.95	87.33	85.15	85.82	2855612
2010-01-14	85.58	86.45	85.09	86.29	2104266
2010-01-15	86.34	86.80	84.93	85.11	4369604
2010-01-19	84.97	86.26	84.97	85.90	2289208
2010-01-20	84.75	84.80	83.08	84.06	2793032
2010-01-21	84.35	84.48	81.30	81.60	2865471
2010-01-22	81.32	81.86	80.19	80.29	2551808
2010-01-25	81.22	81.22	79.15	80.69	1878470
2010-01-26	80.46	81.23	79.51	80.76	2272727
2010-01-27	80.75	80.77	78.61	80.42	3524155
2010-01-28	80.98	80.98	78.39	79.07	1974167
2010-01-29	79.68	80.70	78.30	78.35	3139660
2010-02-01	78.81	80.73	78.76	80.67	3063152
2010-02-02	81.07	82.55	80.36	82.33	3217377
2010-02-03	81.66	82.85	80.91	82.12	2593666
2010-02-04	81.36	81.74	78.75	78.85	3830304
2010-02-05	78.85	79.25	75.17	76.69	5535279
2010-02-08	76.82	77.77	75.31	76.69	2967000
2010-02-09	77.27	79.72	76.96	79.22	4694742
2010-02-10	79.16	79.29	77.52	78.29	2196718
2010-02-11	78.38	79.78	77.44	79.53	2272795
2010-02-12	78.40	78.68	77.51	78.55	2901990
2010-02-16	78.92	80.20	78.92	79.97	2649160
2010-02-17	79.90	80.49	78.93	79.94	2484395
2010-02-18	79.63	80.39	79.37	80.10	1714204
2010-02-19	80.10	82.44	80.10	81.76	2999972
2010-02-22	82.25	83.14	81.52	82.36	2218742
2010-02-23	82.06	83.12	80.92	81.49	2217269
2010-02-24	81.73	83.61	81.73	83.08	3083382
2010-02-25	81.54	83.27	80.27	83.18	3007008
2010-02-26	83.13	84.98	82.32	84.76	3029971
2010-03-01	84.92	86.45	84.83	85.81	2418912
2010-03-02	86.44	87.12	85.21	85.41	3169288
2010-03-03	85.82	87.80	85.66	86.14	3579519
2010-03-04	87.23	87.48	85.48	86.36	2448102
2010-03-05	87.02	87.75	86.63	86.95	1817574
2010-03-08	87.26	87.54	86.14	86.67	1924686
2010-03-09	86.48	87.34	85.64	86.85	2023207
2010-03-10	87.01	88.34	86.88	87.26	2557462
2010-03-11	86.61	87.00	85.64	86.49	4331860
2010-03-12	86.53	86.69	84.80	86.18	3605186
2010-03-15	86.20	87.83	86.15	87.83	2516871
2010-03-16	88.04	88.94	87.68	88.63	2798330
2010-03-17	89.05	90.51	89.05	89.80	4889922
2010-03-18	87.85	92.96	87.00	92.67	13237320
2010-03-19	92.02	92.17	90.36	91.05	5612985
2010-03-22	90.50	91.00	89.52	89.68	3904916
2010-03-23	89.66	92.01	89.64	91.63	4115942
2010-03-24	91.42	91.50	90.10	90.24	4457997
2010-03-25	91.18	91.94	90.01	90.94	5719956
2010-03-26	91.19	91.88	90.34	91.35	3777027
2010-03-29	91.75	92.43	90.84	92.23	3423514
2010-03-30	92.52	93.23	91.68	92.82	3979854
2010-03-31	92.17	93.66	91.60	93.40	4168483
2010-04-01	94.01	94.53	91.69	92.17	2527734
2010-04-05	92.12	92.63	91.66	92.46	2091853
2010-04-06	92.09	92.84	91.76	92.37	1794239
2010-04-07	92.03	92.35	90.20	90.67	2522341
2010-04-08	90.45	90.94	89.82	90.72	2343953
2010-04-09	90.48	91.64	90.28	91.26	1875949
2010-04-12	91.07	91.70	90.58	90.82	1542239
2010-04-13	90.69	90.95	89.92	90.72	1358524
2010-04-14	91.12	94.23	90.77	94.01	4754179
2010-04-15	95.30	97.75	95.30	95.62	4342801
2010-04-16	95.24	95.39	93.41	93.87	3812690
2010-04-19	93.32	94.27	91.93	92.55	2866003
2010-04-20	93.34	93.56	91.55	92.04	3546582
2010-04-21	91.98	92.50	91.12	91.50	2628497
2010-04-22	91.01	91.94	89.90	91.71	3302091
2010-04-23	91.93	92.83	91.30	92.81	2879673
2010-04-26	93.03	93.99	92.27	92.50	2075895
2010-04-27	91.73	92.71	89.43	89.72	2996322
2010-04-28	90.37	91.42	89.66	90.84	2439465
2010-04-29	91.47	92.80	91.28	92.58	2325561
2010-04-30	92.42	93.80	89.90	90.01	2662783
2010-05-03	90.68	92.74	90.32	92.47	2994110
2010-05-04	91.03	91.24	88.34	89.37	3572838
2010-05-05	88.45	89.64	87.85	88.56	2224555
2010-05-06	87.95	89.28	81.50	85.99	4078901
2010-05-07	86.16	86.16	81.80	83.14	4873188
2010-05-10	87.03	88.46	86.10	87.72	3516942
2010-05-11	86.93	89.62	86.32	88.11	2895007
2010-05-12	88.62	89.92	88.00	89.76	1779308
2010-05-13	89.35	89.62	87.67	87.98	1891465
2010-05-14	87.30	87.42	85.01	85.91	2687324
2010-05-17	86.13	86.96	84.00	85.89	2355973
2010-05-18	85.96	86.83	83.77	84.06	3215656
2010-05-19	83.27	84.71	82.12	84.09	2960569
2010-05-20	82.55	83.17	81.02	81.10	3747596
2010-05-21	80.14	83.35	79.41	83.06	4249926
2010-05-24	82.66	83.47	81.41	81.47	2364286
2010-05-25	79.11	80.89	78.29	80.71	4353561
2010-05-26	81.44	82.71	81.01	81.64	3179776
2010-05-27	83.16	84.29	82.13	84.16	2610863
2010-05-28	84.04	84.63	82.67	83.49	2313939
2010-06-01	82.49	83.41	81.20	81.29	2904319
2010-06-02	81.93	83.41	81.49	83.32	2241978
2010-06-03	83.84	84.85	82.66	83.98	2195019
2010-06-04	82.21	82.62	78.84	79.37	3883932
2010-06-07	79.93	79.93	76.45	76.52	4051246
2010-06-08	77.07	79.01	76.03	78.68	3412947
2010-06-09	79.38	80.25	77.12	77.55	3435986
2010-06-10	79.14	80.34	78.65	80.26	2733318
2010-06-11	79.53	80.74	78.82	80.63	2406045
2010-06-14	81.18	82.50	80.75	81.47	3507121
2010-06-15	82.10	83.15	81.63	83.01	3562447
2010-06-16	81.40	82.05	77.92	78.07	15062071
2010-06-17	78.50	78.52	77.13	78.11	7910408
2010-06-18	78.47	78.83	77.91	78.70	3733297
2010-06-21	79.69	80.09	78.02	78.58	3346505
2010-06-22	78.52	78.96	75.88	76.20	4666083
2010-06-23	76.43	77.22	75.44	76.59	4015817
2010-06-24	76.22	77.33	75.69	75.96	4112649
2010-06-25	76.12	76.24	74.42	75.96	8014435
2010-06-28	75.80	76.55	74.93	75.13	3176194
2010-06-29	74.01	74.27	70.94	71.51	5349364
2010-06-30	71.47	71.90	69.98	70.11	4570449
2010-07-01	70.71	72.19	69.78	72.00	6562315
2010-07-02	72.39	72.60	71.02	71.41	4719950
2010-07-06	72.23	72.71	70.06	70.70	5745082
2010-07-07	71.00	72.91	70.57	72.89	4839772
2010-07-08	73.49	74.44	72.63	73.68	3219450
2010-07-09	73.87	74.36	72.52	74.22	3500421
2010-07-12	75.21	75.40	73.58	74.16	2902577
2010-07-13	75.16	77.68	75.11	77.29	5278567
2010-07-14	77.01	79.12	76.91	78.73	5260030
2010-07-15	78.75	78.80	76.24	77.22	3884413
2010-07-16	76.80	76.99	74.37	74.61	3024139
2010-07-19	74.91	75.22	73.70	74.99	2247980
2010-07-20	74.10	76.04	73.26	75.91	2303753
2010-07-21	76.53	76.57	73.35	74.03	3016018
2010-07-22	75.71	78.74	75.71	78.53	4490536
2010-07-23	78.49	79.00	77.57	78.96	2798376
2010-07-26	82.26	83.64	82.00	83.39	7247726
2010-07-27	84.00	84.24	81.81	82.37	3282689
2010-07-28	81.75	83.05	81.41	82.84	2931002
2010-07-29	83.47	83.68	81.15	82.07	2335360
2010-07-30	81.23	82.99	80.67	82.55	2453565
2010-08-02	83.90	84.67	83.06	84.60	2479208
2010-08-03	84.46	84.46	82.75	83.63	2353975
2010-08-04	84.02	86.09	83.75	85.96	3298954
2010-08-05	85.18	86.05	84.85	85.75	2477995
2010-08-06	84.56	85.80	84.08	85.32	1845560
2010-08-09	85.56	87.74	85.52	87.29	2915368
2010-08-10	86.44	87.47	85.77	87.10	2780087
2010-08-11	85.42	85.48	82.47	83.13	3736533
2010-08-12	81.75	82.19	80.89	81.94	3026481
2010-08-13	81.78	82.20	80.78	80.80	1972376
2010-08-16	80.18	81.50	79.88	80.98	1942931
2010-08-17	81.95	84.47	81.74	83.76	2780502
2010-08-18	83.54	84.55	82.74	84.04	2518852
2010-08-19	83.50	83.92	80.94	81.58	2699960
2010-08-20	81.06	81.66	79.98	81.23	2572470
2010-08-23	82.27	83.27	81.33	81.44	2621958
2010-08-24	80.26	80.69	78.13	79.09	3030235
2010-08-25	78.11	79.14	77.25	78.75	2708190
2010-08-26	78.47	80.11	78.47	78.76	2316870
2010-08-27	79.51	80.57	77.89	80.46	1940879
2010-08-30	79.67	80.87	78.75	78.78	1514561
2010-08-31	78.51	79.40	77.34	78.05	2733463
2010-09-01	79.31	81.69	79.04	81.37	3485529
2010-09-02	81.51	82.15	81.01	81.72	2455346
2010-09-03	82.79	84.12	82.48	82.75	2587519
2010-09-07	82.24	82.76	81.33	81.98	1666779
2010-09-08	82.03	84.61	82.03	83.81	2314679
2010-09-09	85.12	85.86	84.13	84.28	1961302
2010-09-10	84.70	85.00	83.96	84.16	1166622
2010-09-13	85.25	86.35	84.28	84.62	2094947
2010-09-14	84.84	85.58	84.06	85.09	2188630
2010-09-15	84.86	86.31	84.60	85.94	2023592
2010-09-16	83.41	84.00	81.80	82.72	8247531
2010-09-17	82.85	82.85	81.81	82.28	3893577
2010-09-20	82.57	83.67	82.09	82.91	2491607
2010-09-21	83.22	83.75	82.41	83.63	3962926
2010-09-22	83.61	85.08	83.31	84.30	3618544
2010-09-23	83.56	84.42	82.37	82.66	2464226
2010-09-24	83.88	84.80	83.67	84.23	2393254
2010-09-27	84.61	84.87	83.95	84.07	2253570
2010-09-28	84.06	84.86	82.76	84.71	2883812
2010-09-29	84.51	86.57	84.01	86.37	5037203
2010-09-30	87.00	88.46	85.43	85.50	5121105
2010-10-01	86.41	87.42	85.23	85.64	3260764
2010-10-04	85.53	86.64	84.74	85.43	3371176
2010-10-05	86.23	88.45	86.12	87.83	3840168
2010-10-06	87.59	88.00	86.73	87.38	2111026
2010-10-07	87.65	87.68	85.93	86.74	1935025
2010-10-08	86.93	88.93	86.34	88.69	3697795
2010-10-11	88.96	88.96	88.10	88.40	1684403
2010-10-12	87.96	88.38	86.55	87.98	2255171
2010-10-13	88.56	90.63	88.26	89.75	2838608
2010-10-14	89.73	89.75	88.84	89.39	1581309
2010-10-15	90.05	90.50	88.65	89.62	2172708
2010-10-18	89.45	89.90	88.89	89.47	1953063
2010-10-19	88.19	88.71	86.43	87.14	2844383
2010-10-20	87.57	89.25	87.50	88.92	2506011
2010-10-21	88.92	89.87	87.80	88.57	1832552
2010-10-22	88.66	88.86	87.90	88.86	954525
2010-10-25	89.39	90.20	88.92	89.56	2716220
2010-10-26	88.97	90.30	88.25	89.64	1763254
2010-10-27	88.63	88.75	86.70	88.13	2352838
2010-10-28	88.70	89.18	87.57	88.83	2335861
2010-10-29	88.72	89.13	87.67	87.72	2062649
2010-11-01	87.69	88.77	86.04	86.42	2610273
2010-11-02	87.10	87.69	86.23	87.03	2041011
2010-11-03	87.00	88.38	85.84	87.44	2932607
2010-11-04	88.38	89.14	87.93	88.80	3501421
2010-11-05	88.73	90.55	88.73	90.00	2527054
2010-11-08	89.18	90.46	89.05	90.31	1995937
2010-11-09	90.42	90.65	87.79	88.12	2330535
2010-11-10	88.33	88.75	87.25	88.48	1468913
2010-11-11	87.48	88.45	87.35	87.98	1831437
2010-11-12	87.39	87.75	86.77	87.32	1534882
2010-11-15	87.68	88.25	86.23	86.39	2143913
2010-11-16	85.88	86.23	84.49	85.87	2397919
2010-11-17	86.12	86.73	85.35	85.63	1746024
2010-11-18	86.76	87.59	86.14	87.09	2153765
2010-11-19	87.35	87.97	86.55	86.79	1929702
2010-11-22	86.50	87.50	85.88	87.34	2325949
2010-11-23	86.32	86.90	85.81	86.14	1615010
2010-11-24	86.86	88.60	86.59	88.47	1938859
2010-11-26	87.57	87.99	87.44	87.50	642571
2010-11-29	89.00	91.98	88.47	91.59	5128271
2010-11-30	91.21	93.03	91.00	91.12	4811181
2010-12-01	93.24	95.00	93.10	93.99	3220498
2010-12-02	94.35	96.23	94.10	95.21	2400220
2010-12-03	94.51	95.48	94.36	95.00	1835349
2010-12-06	94.53	94.67	93.04	93.29	2323797
2010-12-07	94.18	94.60	92.64	92.66	3026381
2010-12-08	92.43	93.28	92.10	92.81	1402948
2010-12-09	93.67	94.28	93.30	94.09	2650361
2010-12-10	94.10	94.10	92.63	93.98	1754213
2010-12-13	94.90	95.19	94.26	94.31	2187023
2010-12-14	94.42	94.77	92.93	93.33	2354217
2010-12-15	93.33	93.50	92.39	92.39	2196843
2010-12-16	91.86	94.79	91.28	94.22	6865031
2010-12-17	94.23	94.31	92.24	93.07	2993174
2010-12-20	93.81	93.89	92.81	93.56	1605395
2010-12-21	93.80	94.49	93.47	93.69	1547291
2010-12-22	93.83	93.90	92.82	93.37	1246676
2010-12-23	93.03	93.52	92.57	93.01	881206
2010-12-27	92.49	93.20	92.49	93.03	678093
2010-12-28	93.24	93.36	92.59	93.02	839313
2010-12-29	93.07	93.25	92.64	92.80	790031
2010-12-30	92.82	93.24	92.70	92.96	764939
2010-12-31	92.53	93.41	92.41	93.01	1015099
2011-01-03	93.54	94.29	93.12	93.19	2037644
2011-01-04	93.38	93.87	92.06	93.12	2412588
2011-01-05	92.52	94.27	92.37	93.87	2352177
2011-01-06	93.70	93.93	92.91	93.10	1891220
2011-01-07	93.00	94.32	91.80	93.15	5209329
2011-01-10	93.01	94.98	92.25	94.06	2959612
2011-01-11	94.79	94.79	92.45	93.31	2636261
2011-01-12	93.92	95.14	93.28	95.00	3155584
2011-01-13	94.91	96.17	94.62	95.63	2725815
2011-01-14	95.65	97.00	95.31	95.83	2601136
2011-01-18	96.31	96.79	95.08	95.80	1565268
2011-01-19	95.63	95.72	93.57	94.34	2039664
2011-01-20	93.54	94.02	92.79	93.51	2253275
2011-01-21	94.42	94.64	92.87	93.34	1872213
2011-01-24	93.12	94.44	92.97	94.37	2039041
2011-01-25	94.03	94.35	93.30	93.99	1421437
2011-01-26	94.13	94.77	93.27	94.31	2181801
2011-01-27	94.41	94.84	93.80	94.36	1863259
2011-01-28	94.52	94.64	90.18	90.48	4654111
2011-01-31	91.00	91.50	90.01	90.32	3088690
2011-02-01	92.75	93.96	92.28	92.69	4053590
2011-02-02	92.07	92.13	90.52	90.80	4175163
2011-02-03	91.94	92.30	91.10	91.46	3933194
2011-02-04	91.60	91.82	90.53	91.74	1986751
2011-02-07	91.84	92.75	91.30	91.46	2144202
2011-02-08	91.38	92.40	91.17	92.05	1653473
2011-02-09	91.71	92.17	91.00	91.60	1762955
2011-02-10	91.31	94.69	91.31	94.44	3024598
2011-02-11	93.87	95.89	93.80	95.42	2045568
2011-02-14	95.03	95.70	93.81	93.99	2822068
2011-02-15	95.01	96.70	94.89	95.98	5404283
2011-02-16	96.37	97.10	95.90	96.84	2252498
2011-02-17	96.39	97.70	96.37	97.47	1513801
2011-02-18	97.86	98.52	97.31	98.32	2434830
2011-02-22	96.05	96.20	92.91	93.29	3847119
2011-02-23	93.10	93.11	87.54	89.25	7028519
2011-02-24	89.35	90.76	89.08	89.81	3941850
2011-02-25	90.57	90.92	89.75	89.88	2600974
2011-02-28	91.01	91.02	89.77	90.02	2300806
2011-03-01	90.57	90.58	87.60	87.88	4844142
2011-03-02	88.01	88.65	86.32	87.32	3989315
2011-03-03	88.33	90.58	88.18	89.79	4556185
2011-03-04	89.87	90.00	87.80	88.69	2749034
2011-03-07	88.88	89.38	87.11	88.26	3361406
2011-03-08	88.27	90.30	88.27	89.95	3592637
2011-03-09	89.53	91.00	89.00	90.78	2631065
2011-03-10	89.72	91.33	88.80	89.95	3275410
2011-03-11	90.08	91.25	89.86	90.71	2943996
2011-03-14	89.72	89.87	87.20	88.63	5339790
2011-03-15	86.02	89.06	85.97	87.79	3928893
2011-03-16	87.36	87.66	85.03	85.28	4908757
2011-03-17	89.79	90.40	87.49	87.89	6610160
2011-03-18	90.10	90.21	88.27	89.28	3962961
2011-03-21	90.37	90.48	89.61	89.86	2140560
2011-03-22	89.67	89.68	88.19	88.29	1952036
2011-03-23	87.83	89.38	87.05	88.96	1950958
2011-03-24	89.28	90.90	89.12	90.79	2528744
2011-03-25	90.87	91.06	89.85	90.28	2298425
2011-03-28	91.09	93.68	90.60	93.02	4365689
2011-03-29	92.72	93.30	92.13	93.04	1754550
2011-03-30	93.31	94.40	93.14	93.75	1635834
2011-03-31	93.21	94.41	93.02	93.55	1614887
2011-04-01	95.00	96.50	94.58	95.00	3428102
2011-04-04	95.04	95.42	94.46	95.12	1311268
2011-04-05	94.69	95.28	94.11	94.19	1438229
2011-04-06	95.16	95.35	93.80	94.59	1620163
2011-04-07	94.26	94.72	93.41	93.91	1477763
2011-04-08	93.85	94.18	90.82	91.16	2920507
2011-04-11	91.30	92.86	90.66	92.53	3346218
2011-04-12	92.17	94.40	91.96	94.08	3370278
2011-04-13	94.59	94.67	93.07	93.43	2111447
2011-04-14	92.94	93.99	92.66	92.94	2148920
2011-04-15	93.01	93.35	92.19	92.58	1976220
2011-04-18	91.34	92.24	91.10	91.96	2295267
2011-04-19	92.51	92.98	91.52	91.85	1678514
2011-04-20	93.00	94.19	92.36	93.23	1903620
2011-04-21	93.72	94.23	93.39	93.94	1821888
2011-04-25	93.75	94.13	92.90	93.85	1348010
2011-04-26	94.26	95.03	94.06	94.49	1888648
2011-04-27	94.65	94.99	93.37	94.80	1515090
2011-04-28	94.53	95.76	94.45	95.28	1614900
2011-04-29	95.55	96.25	95.30	95.67	1431673
2011-05-02	96.25	96.89	94.03	94.37	2281181
2011-05-03	94.00	94.78	93.63	94.22	1528411
2011-05-04	93.70	94.58	92.42	92.64	2293602
2011-05-05	92.16	95.99	91.80	95.29	3639273
2011-05-06	96.14	96.39	95.14	95.65	2523027
2011-05-09	95.67	95.64	94.56	94.91	1542349
2011-05-10	95.36	96.24	95.16	95.74	1660371
2011-05-11	95.43	96.50	94.79	95.16	2581567
2011-05-12	95.11	95.13	94.04	94.96	2237305
2011-05-13	95.17	95.50	93.50	93.58	2780900
2011-05-16	93.38	94.43	92.98	93.18	1939880
2011-05-17	92.85	92.92	92.05	92.59	2145186
2011-05-18	92.87	94.21	92.30	93.65	1926066
2011-05-19	93.91	94.65	93.50	94.58	1920799
2011-05-20	94.46	94.59	93.56	93.82	1377876
2011-05-23	92.56	92.69	91.05	92.04	2539778
2011-05-24	92.21	92.42	90.93	91.48	1604109
2011-05-25	90.96	92.30	90.82	91.84	1728031
2011-05-26	91.31	91.90	90.80	91.36	2350354
2011-05-27	91.85	92.35	91.60	91.90	1222031
2011-05-31	92.63	93.73	92.58	93.64	2378638
2011-06-01	93.95	94.39	91.41	91.43	3444224
2011-06-02	91.79	92.50	91.00	91.52	1958059
2011-06-03	90.32	91.00	89.90	90.15	2139286
2011-06-06	89.99	90.56	87.65	87.75	3268175
2011-06-07	87.95	88.23	86.68	86.76	3218956
2011-06-08	86.54	86.90	85.46	85.59	3320627
2011-06-09	86.08	86.79	85.80	86.21	2938176
2011-06-10	86.23	86.39	84.79	85.38	2709369
2011-06-13	85.37	86.15	84.95	85.92	2444303
2011-06-14	86.59	88.00	86.22	87.43	2732108
2011-06-15	86.43	87.29	86.10	86.49	2357111
2011-06-16	86.71	87.52	86.00	86.48	2095275
2011-06-17	87.26	87.69	86.67	86.99	2133209
2011-06-20	86.83	87.86	86.61	87.50	1809136
2011-06-21	88.43	89.48	81.22	89.13	3297046
2011-06-22	91.50	92.41	90.66	91.44	6025898
2011-06-23	91.12	93.45	90.60	92.96	4849946
2011-06-24	92.91	93.45	91.57	91.87	4282893
2011-06-27	91.97	93.00	91.61	92.85	1931088
2011-06-28	93.13	94.19	92.77	94.02	1762010
2011-06-29	94.50	94.91	93.10	93.63	2283621
2011-06-30	93.84	94.95	93.80	94.85	2079241
2011-07-01	94.68	96.83	94.56	96.52	2464572
2011-07-05	96.17	96.25	95.20	95.50	1870629
2011-07-06	95.58	97.07	95.56	96.78	2365854
2011-07-07	97.69	98.66	96.92	98.50	2958803
2011-07-08	97.24	97.70	96.96	97.56	2229062
2011-07-11	96.75	96.75	94.47	95.08	2534884
2011-07-12	94.70	95.09	93.81	94.08	2963001
2011-07-13	94.74	95.59	93.99	94.25	2133097
2011-07-14	94.46	94.98	92.78	93.06	2828909
2011-07-15	92.97	93.28	91.26	92.20	3206740
2011-07-18	91.80	91.89	90.05	90.46	3612022
2011-07-19	91.22	92.24	90.58	91.77	2550095
2011-07-20	92.01	92.81	91.30	92.19	2182026
2011-07-21	92.69	94.07	92.33	93.08	1983203
2011-07-22	93.26	93.62	92.20	92.79	1635806
2011-07-25	91.70	92.35	91.48	91.88	1867655
2011-07-26	90.43	91.45	88.70	91.00	4588971
2011-07-27	90.24	90.34	88.55	89.14	4036846
2011-07-28	89.44	90.18	87.74	87.86	3454650
2011-07-29	86.91	88.17	86.33	86.88	3025613
2011-08-01	88.05	88.05	85.02	86.00	4120159
2011-08-02	85.37	86.03	83.96	84.44	4103400
2011-08-03	84.60	86.00	83.46	85.74	4380701
2011-08-04	84.78	85.04	81.98	82.10	4364087
2011-08-05	83.22	83.72	80.18	82.36	5026650
2011-08-08	80.34	81.91	77.50	77.54	5680097
2011-08-09	79.19	79.89	75.50	79.75	4804146
2011-08-10	78.53	78.67	75.13	75.32	4641456
2011-08-11	75.78	81.30	75.67	79.88	4746435
2011-08-12	80.29	81.29	79.00	80.48	3280283
2011-08-15	81.20	81.98	80.15	81.85	2699077
2011-08-16	80.90	81.70	79.28	80.10	3826088
2011-08-17	80.52	81.27	78.47	79.13	2951355
2011-08-18	77.06	77.34	73.49	74.46	4517167
2011-08-19	74.11	75.77	72.89	73.16	3478148
2011-08-22	74.92	75.00	72.16	73.00	3420875
2011-08-23	73.57	74.79	72.67	74.79	3859111
2011-08-24	74.70	77.00	74.23	76.60	3685952
2011-08-25	77.29	77.44	74.15	74.76	2617384
2011-08-26	74.17	75.85	72.57	75.72	4011738
2011-08-29	76.67	78.79	76.67	78.75	2673207
2011-08-30	78.31	79.33	77.69	78.83	2065497
2011-08-31	79.52	80.71	78.17	78.72	3246468
2011-09-01	78.72	80.12	77.90	78.04	2815216
2011-09-02	75.95	76.49	74.46	74.90	2739379
2011-09-06	72.43	73.82	71.33	73.60	4054106
2011-09-07	74.88	76.64	74.34	76.27	3250402
2011-09-08	75.71	76.20	74.65	74.99	2543753
2011-09-09	74.04	75.08	72.90	73.40	2555392
2011-09-12	72.39	73.78	71.54	73.63	3259449
2011-09-13	73.64	75.46	73.11	74.97	3227195
2011-09-14	75.63	77.12	73.75	76.01	3147101
2011-09-15	77.00	77.33	75.64	77.08	2218286
2011-09-16	77.57	77.92	75.27	76.40	3690673
2011-09-19	74.99	76.16	74.68	75.76	2869909
2011-09-20	75.95	76.84	75.00	75.22	3035950
2011-09-21	75.00	75.32	72.50	72.50	4096596
2011-09-22	70.04	70.09	64.55	66.58	11371086
2011-09-23	66.86	68.43	66.61	67.30	4468169
2011-09-26	68.10	69.82	67.71	69.75	4467477
2011-09-27	71.51	71.62	70.12	70.53	4112659
2011-09-28	70.94	71.07	69.10	69.20	3511193
2011-09-29	70.46	70.81	68.24	69.70	3227256
2011-09-30	68.98	69.55	67.62	67.68	2733032
2011-10-03	66.90	67.92	64.97	65.15	4643574
2011-10-04	64.18	67.91	64.07	67.86	4388163
2011-10-05	68.04	70.92	67.68	70.41	4889981
2011-10-06	70.11	72.52	69.33	72.20	3260806
2011-10-07	72.31	72.46	70.88	71.06	3389618
2011-10-10	72.46	73.63	72.01	73.62	1957850
2011-10-11	73.25	73.70	72.60	73.43	2056513
2011-10-12	73.98	76.13	73.82	75.18	3034775
2011-10-13	74.42	74.42	73.26	73.87	3055739
2011-10-14	74.76	75.82	74.65	75.74	2272739
2011-10-17	75.47	75.55	73.65	73.97	2543638
2011-10-18	73.84	76.56	73.47	75.62	2485942
2011-10-19	75.69	76.15	74.97	75.28	2037283
2011-10-20	75.33	76.82	74.97	76.59	2634357
2011-10-21	77.42	79.92	77.18	79.34	4153170
2011-10-24	79.90	82.40	79.90	81.52	3549588
2011-10-25	80.51	81.86	79.20	80.72	3689180
2011-10-26	81.95	82.20	79.94	81.36	2957951
2011-10-27	83.51	85.75	82.93	85.13	4107709
2011-10-28	84.40	85.00	83.31	84.25	2882343
2011-10-31	83.42	84.16	81.80	81.83	2542806
2011-11-01	78.91	80.63	78.61	79.57	2704502
2011-11-02	80.90	81.34	79.53	80.57	1952809
2011-11-03	81.54	82.53	80.35	82.34	1781901
2011-11-04	81.79	82.21	80.31	82.01	1634300
2011-11-07	82.04	82.86	80.60	81.93	1867128
2011-11-08	82.38	83.13	81.26	83.01	1551909
2011-11-09	81.40	81.49	78.85	79.35	2199374
2011-11-10	80.35	80.60	79.40	80.12	1866713
2011-11-11	81.36	82.39	81.12	82.23	1814738
2011-11-14	81.62	82.37	80.78	81.41	1203142
2011-11-15	81.57	83.45	81.15	82.64	2675783
2011-11-16	81.80	83.12	81.42	81.49	1911390
2011-11-17	81.33	82.01	79.68	80.28	2236165
2011-11-18	81.19	82.16	80.80	81.22	2239639
2011-11-21	79.52	80.00	78.22	79.38	2036768
2011-11-22	79.04	79.37	77.95	78.21	1598140
2011-11-23	77.37	77.74	76.33	76.56	2053371
2011-11-25	76.50	77.38	76.06	76.08	1005135
2011-11-28	78.76	80.52	78.31	78.93	2627975
2011-11-29	79.47	80.38	78.41	78.58	2683540
2011-11-30	81.36	83.20	81.10	83.08	3545095
2011-12-01	82.52	82.75	81.61	82.03	2109961
2011-12-02	83.17	83.46	81.96	82.14	2646583
2011-12-05	83.86	84.22	82.38	83.20	2709723
2011-12-06	83.43	83.53	82.10	82.67	2109325
2011-12-07	82.48	84.66	82.05	84.19	2450012
2011-12-08	83.51	84.43	82.18	82.47	2654263
2011-12-09	82.69	83.64	82.02	83.24	1803366
2011-12-12	81.94	82.18	80.95	81.63	2379386
2011-12-13	82.09	82.41	78.29	78.96	3509853
2011-12-14	78.67	79.07	76.95	77.29	4152318
2011-12-15	80.14	83.81	79.97	83.47	9175877
2011-12-16	84.10	86.37	83.92	84.89	5315550
2011-12-19	84.75	85.42	80.91	81.35	3132013
2011-12-20	82.98	84.39	82.77	83.81	2591437
2011-12-21	83.60	84.31	82.38	84.24	1854583
2011-12-22	84.56	85.36	84.03	84.47	1248005
2011-12-23	84.72	85.05	83.81	84.92	1247666
2011-12-27	84.82	85.41	84.57	84.70	1127577
2011-12-28	84.57	84.70	82.78	82.97	1561723
2011-12-29	83.40	84.39	83.00	84.31	1313211
2011-12-30	84.47	84.51	83.33	83.51	1448466
2012-01-03	85.47	85.91	84.48	85.17	2209916
2012-01-04	84.73	85.17	84.21	84.96	1443517
2012-01-05	84.42	84.49	82.79	84.09	2218753
2012-01-06	84.56	86.06	84.53	85.49	2156889
2012-01-09	85.84	85.98	85.24	85.85	1659549
2012-01-10	87.16	89.40	87.15	88.51	3403381
2012-01-11	88.08	90.03	87.77	89.76	3055482
2012-01-12	90.08	91.40	89.89	91.19	3324349
2012-01-13	90.02	90.50	88.85	90.37	2659799
2012-01-17	90.14	90.86	89.07	89.98	2424742
2012-01-18	90.05	91.46	89.88	91.14	2189592
2012-01-19	91.68	93.52	91.45	93.04	2781428
2012-01-20	92.59	92.60	91.25	91.57	2448011
2012-01-23	91.74	92.52	90.52	91.06	1662839
2012-01-24	90.40	91.20	89.67	90.79	1467782
2012-01-25	90.69	92.63	90.07	92.59	1727410
2012-01-26	92.75	93.50	92.27	92.74	1659179
2012-01-27	92.24	93.48	91.78	92.95	1910600
2012-01-30	92.11	92.34	91.50	92.16	1723381
2012-01-31	92.33	92.33	90.42	91.49	1723803
2012-02-01	92.79	93.24	91.99	92.70	2013724
2012-02-02	93.07	93.44	92.08	92.79	1299694
2012-02-03	93.77	94.54	93.61	94.54	1620518
2012-02-06	94.56	95.60	94.52	95.25	2122649
2012-02-07	94.55	95.09	93.60	94.72	1837467
2012-02-08	94.95	95.33	94.04	94.48	1361114
2012-02-09	94.42	95.26	94.25	94.80	1572976
2012-02-10	93.89	95.35	93.60	95.27	1586297
2012-02-13	95.80	97.19	95.65	96.98	2120449
2012-02-14	96.52	96.98	94.84	95.55	2307202
2012-02-15	95.97	95.97	93.70	94.15	1714270
2012-02-16	93.99	95.33	93.99	95.00	1848173
2012-02-17	95.73	95.84	92.51	92.99	5154340
2012-02-21	93.11	93.15	90.41	91.01	3594351
2012-02-22	90.74	91.84	90.66	90.75	1843383
2012-02-23	91.20	92.30	90.50	91.97	1568209
2012-02-24	91.99	92.22	89.84	90.24	2300398
2012-02-27	89.53	92.43	89.42	91.36	2105755
2012-02-28	91.43	91.91	90.40	90.98	2204349
2012-02-29	90.98	91.85	89.77	89.99	2953707
2012-03-01	90.15	91.76	90.15	91.12	2019227
2012-03-02	91.17	91.68	90.51	90.78	1147337
2012-03-05	90.58	90.73	89.80	90.43	1263090
2012-03-06	89.11	89.37	88.03	88.75	2257874
2012-03-07	89.23	90.18	89.03	89.76	1724771
2012-03-08	90.62	91.50	89.67	90.99	2103413
2012-03-09	91.44	92.19	90.07	91.79	1801094
2012-03-12	91.83	91.93	90.36	91.33	1408545
2012-03-13	92.00	92.97	91.40	92.88	1624916
2012-03-14	92.90	92.97	91.45	92.20	1434569
2012-03-15	92.50	95.04	92.34	94.61	2628931
2012-03-16	94.86	95.08	93.57	94.34	2477165
2012-03-19	95.87	95.98	94.49	94.89	2442255
2012-03-20	94.57	95.26	93.88	94.64	1637575
2012-03-21	94.97	96.89	94.42	95.82	4103111
2012-03-22	93.36	94.15	91.26	92.50	6667710
2012-03-23	92.32	92.52	90.39	92.38	3640350
2012-03-26	93.15	93.29	92.24	92.77	3103161
2012-03-27	92.92	93.18	91.89	91.90	2429506
2012-03-28	92.13	92.23	90.51	91.49	2569707
2012-03-29	90.70	91.87	89.90	91.74	2118413
2012-03-30	92.08	92.31	91.04	91.96	1685868
2012-04-02	92.04	92.85	91.50	92.19	1658297
2012-04-03	91.97	92.28	90.56	91.49	1825063
2012-04-04	90.85	91.08	90.12	90.64	1457895
2012-04-05	90.27	90.62	90.03	90.39	1230688
2012-04-09	88.90	89.27	88.16	88.47	2118176
2012-04-10	88.15	88.30	86.42	86.63	2575269
2012-04-11	87.81	88.50	87.58	87.91	2360655
2012-04-12	88.06	90.35	88.04	89.84	2631743
2012-04-13	89.23	89.78	88.00	88.03	2059257
2012-04-16	88.57	88.90	87.74	88.18	1550386
2012-04-17	89.00	90.77	88.74	90.46	2306003
2012-04-18	90.25	90.85	89.85	90.39	1371576
2012-04-19	90.42	90.69	88.70	89.39	2058782
2012-04-20	89.52	90.13	88.97	89.67	2421647
2012-04-23	88.65	88.75	87.56	88.11	1878006
2012-04-24	88.56	89.19	88.15	88.94	1257103
2012-04-25	89.33	89.83	87.70	88.22	1788346
2012-04-26	87.29	87.73	86.20	87.55	2991182
2012-04-27	88.10	88.48	87.00	88.24	1699042
2012-04-30	88.29	88.75	87.83	88.24	1243760
2012-05-01	88.14	89.83	87.57	89.04	1385377
2012-05-02	88.75	89.57	88.47	89.35	943182
2012-05-03	89.15	89.75	88.75	88.86	2199958
2012-05-04	89.02	89.66	88.20	89.30	2839898
2012-05-07	88.24	90.12	88.11	89.37	1797056
2012-05-08	88.72	89.03	87.82	88.96	2156298
2012-05-09	87.76	87.80	86.67	87.13	2547657
2012-05-10	87.51	88.59	86.47	86.65	1714695
2012-05-11	86.17	88.06	86.17	87.80	1629706
2012-05-14	86.83	88.33	86.80	87.78	1578203
2012-05-15	87.75	88.84	87.38	87.81	1977101
2012-05-16	88.38	89.50	87.79	87.89	1609824
2012-05-17	87.92	88.46	86.68	86.77	3414773
2012-05-18	87.26	87.35	84.86	85.07	2555392
2012-05-21	85.01	86.90	84.90	86.70	1548000
2012-05-22	86.90	87.79	86.32	86.85	1730576
2012-05-23	86.10	88.90	85.82	88.74	2152585
2012-05-24	88.84	90.40	88.74	90.02	2244078
2012-05-25	90.24	90.50	88.68	89.28	1302221
2012-05-29	89.67	91.43	89.51	90.98	1566113
2012-05-30	89.44	90.24	88.65	88.93	1649385
2012-05-31	88.80	89.96	87.62	89.14	1621330
2012-06-01	87.22	87.55	85.09	85.25	3163853
2012-06-04	85.19	85.99	84.52	85.20	1956735
2012-06-05	85.10	85.69	83.80	84.34	2227944
2012-06-06	85.00	86.83	84.91	86.83	2407107
2012-06-07	88.02	88.36	86.00	86.10	2643452
2012-06-08	86.45	87.63	86.00	87.57	1760710
2012-06-11	88.17	88.35	86.12	86.28	2126421
2012-06-12	86.47	87.83	85.97	87.69	1783510
2012-06-13	87.09	87.41	85.57	86.19	2572967
2012-06-14	86.53	87.44	85.99	86.84	2333682
2012-06-15	87.35	87.67	86.54	87.63	2094015
2012-06-18	87.40	88.99	87.16	88.51	2622826
2012-06-19	87.02	91.95	86.79	91.01	4691928
2012-06-20	90.64	92.31	90.31	91.34	3132291
2012-06-21	91.76	92.16	90.55	90.63	2893997
2012-06-22	91.26	91.26	89.83	90.54	2718955
2012-06-25	89.57	89.63	87.82	88.81	1933355
2012-06-26	88.83	89.02	87.18	87.55	2202872
2012-06-27	87.60	88.21	87.13	87.90	1836408
2012-06-28	87.42	88.90	87.31	88.79	1432206
2012-06-29	90.29	91.61	89.68	91.61	2078174
2012-07-02	91.59	91.87	89.55	91.54	1833807
2012-07-03	91.44	92.80	91.13	92.60	1033017
2012-07-05	91.91	92.57	91.40	92.11	1398427
2012-07-06	91.25	91.99	90.50	91.28	1310231
2012-07-09	91.07	91.76	90.65	91.13	1162890
2012-07-10	90.99	91.98	89.92	90.48	1668021
2012-07-11	90.31	90.98	89.98	90.61	1637892
2012-07-12	90.00	90.10	88.93	89.50	2173576
2012-07-13	89.63	92.57	89.63	92.35	1847324
2012-07-16	92.07	92.29	91.42	91.92	1210448
2012-07-17	92.09	92.09	90.21	91.25	2011880
2012-07-18	91.08	93.00	90.91	92.72	1322126
2012-07-19	92.79	93.17	92.53	92.79	1289294
2012-07-20	92.08	92.29	89.98	90.08	2135899
2012-07-23	88.69	89.56	88.40	89.26	1476440
2012-07-24	88.16	88.47	86.22	87.67	3751484
2012-07-25	87.96	88.05	86.84	87.23	2105275
2012-07-26	88.74	89.34	88.20	88.55	1893524
2012-07-27	89.51	91.81	88.95	90.89	2399535
2012-07-30	90.52	91.17	90.33	90.99	1396819
2012-07-31	90.95	91.21	90.29	90.30	1760637
2012-08-01	90.66	90.80	88.40	88.85	1728787
2012-08-02	87.71	88.35	87.04	87.92	1901131
2012-08-03	89.04	90.21	89.02	89.82	1623392
2012-08-06	90.33	90.80	89.86	90.12	906589
2012-08-07	90.68	90.68	89.39	89.82	1411610
2012-08-08	89.50	89.53	88.70	89.31	1345710
2012-08-09	89.30	89.46	88.50	88.66	1481453
2012-08-10	88.05	88.38	87.23	87.80	2222818
2012-08-13	87.69	88.34	87.04	87.77	1334137
2012-08-14	87.92	88.33	87.40	87.58	1551376
2012-08-15	87.73	89.78	87.59	89.55	2490878
2012-08-16	89.48	90.11	88.92	89.74	1935817
2012-08-17	89.87	90.68	89.70	90.00	1679410
2012-08-20	89.64	90.10	89.32	89.98	1817529
2012-08-21	90.02	91.12	89.78	90.31	1944211
2012-08-22	90.01	90.33	89.43	89.54	1415291
2012-08-23	89.54	89.75	88.46	88.86	1049460
2012-08-24	88.53	89.38	88.18	89.07	948388
2012-08-27	89.18	89.26	87.82	88.00	1102241
2012-08-28	87.90	88.08	86.87	87.46	2002095
2012-08-29	87.37	87.92	87.19	87.63	1516295
2012-08-30	87.50	87.65	86.88	87.19	1811585
2012-08-31	87.70	87.97	87.16	87.63	1484329
2012-09-04	87.37	88.11	86.87	87.54	1990718
2012-09-05	85.60	87.17	85.31	85.80	5980710
2012-09-06	85.87	87.64	85.87	87.54	2694124
2012-09-07	87.50	87.58	87.02	87.38	1530894
2012-09-10	87.19	88.27	87.11	87.96	2305140
2012-09-11	88.21	89.09	88.10	88.70	2089151
2012-09-12	88.98	89.13	88.40	89.08	1421726
2012-09-13	89.01	90.92	88.23	90.36	2144418
2012-09-14	90.10	90.74	89.81	90.15	2294252
2012-09-17	89.71	90.09	88.92	89.28	2381758
2012-09-18	86.95	88.33	86.36	86.55	6413419
2012-09-19	86.51	87.08	85.90	86.90	4024640
2012-09-20	86.30	86.58	84.90	85.17	4072303
2012-09-21	85.89	85.89	84.15	84.39	5204313
2012-09-24	84.00	85.50	83.92	85.16	2832465
2012-09-25	85.59	85.85	84.53	84.54	2829828
2012-09-26	84.27	84.95	83.98	84.39	2369244
2012-09-27	84.96	85.80	84.56	85.77	2500089
2012-09-28	85.38	85.47	84.17	84.62	2408722
2012-10-01	84.93	85.94	84.53	85.02	2037116
2012-10-02	85.18	85.81	84.21	84.50	1683387
2012-10-03	84.80	85.88	84.40	85.62	1726297
2012-10-04	85.92	86.62	85.61	86.53	2060194
2012-10-05	86.85	87.48	86.39	86.47	2734340
2012-10-08	86.34	86.82	85.90	86.37	1610915
2012-10-09	86.53	86.78	85.55	85.58	2013065
2012-10-10	88.31	90.93	88.19	89.99	8995097
2012-10-11	91.70	92.50	90.00	90.00	4171464
2012-10-12	90.28	91.09	90.01	90.40	2630043
2012-10-15	90.51	91.20	90.21	90.65	2526729
2012-10-16	91.00	91.96	90.28	91.92	2601978
2012-10-17	91.99	93.09	91.83	92.95	2378422
2012-10-18	92.49	94.26	92.49	93.49	2346184
2012-10-19	93.24	93.45	91.48	92.11	2474319
2012-10-22	92.12	92.25	90.86	91.48	1678340
2012-10-23	91.55	92.10	91.02	91.79	2192381
2012-10-24	92.11	92.11	90.65	90.83	1447530
2012-10-25	91.18	91.72	90.07	91.12	1532170
2012-10-26	90.79	91.56	90.14	90.69	1638932
2012-10-31	90.94	92.11	90.62	91.99	1844353
2012-11-01	91.54	93.20	91.54	93.01	1737954
2012-11-02	93.37	93.98	92.37	92.64	1385048
2012-11-05	92.47	92.94	92.14	92.84	1066824
2012-11-06	92.89	93.79	92.55	93.39	1348963
2012-11-07	92.71	92.73	91.00	91.51	1575679
2012-11-08	91.41	91.74	90.00	90.03	1461889
2012-11-09	89.95	90.41	89.32	89.73	1938657
2012-11-12	89.73	90.58	89.58	90.08	1347673
2012-11-13	89.67	91.50	89.25	90.46	1681940
2012-11-14	90.49	90.66	86.94	87.12	2591433
2012-11-15	87.12	87.77	85.93	86.54	2410437
2012-11-16	86.23	86.74	85.15	86.13	2142642
2012-11-19	87.05	87.39	85.80	87.00	1984287
2012-11-20	87.25	87.84	86.81	87.35	1803471
2012-11-21	87.90	88.06	87.22	87.65	1550249
2012-11-23	87.80	87.95	86.85	87.73	850409
2012-11-26	87.12	88.48	87.12	88.46	1728214
2012-11-27	88.79	89.66	88.42	88.70	2421717
2012-11-28	88.32	89.52	87.94	89.49	2050213
2012-11-29	89.97	91.16	89.81	90.80	2623043
2012-11-30	90.85	90.94	89.04	89.53	2029808
2012-12-03	89.98	89.98	87.99	88.13	1845960
2012-12-04	88.15	89.07	88.02	88.39	1488460
2012-12-05	88.56	89.94	88.07	89.43	1837076
2012-12-06	89.30	89.50	88.65	89.26	1077934
2012-12-07	89.54	89.91	88.80	89.36	1108573
2012-12-10	89.39	90.59	89.22	90.53	1407024
2012-12-11	90.65	91.49	89.69	90.25	2276632
2012-12-12	89.09	90.53	89.02	89.71	2113312
2012-12-13	89.58	90.50	89.29	89.71	1698934
2012-12-14	89.76	90.93	89.35	90.09	1813396
2012-12-17	90.40	91.15	90.36	91.02	1832235
2012-12-18	90.89	93.21	90.41	92.36	3130887
2012-12-19	93.12	95.44	93.05	93.20	5325940
2012-12-20	93.00	93.63	91.54	93.27	4273512
2012-12-21	92.07	93.29	91.84	92.74	2915353
2012-12-24	92.71	92.80	91.94	92.14	607240
2012-12-26	92.34	92.97	91.74	92.07	904611
2012-12-27	91.96	91.97	90.15	91.50	1580283
2012-12-28	91.00	91.48	90.35	90.39	981274
2012-12-31	90.33	91.80	90.05	91.72	1451605
2013-01-02	93.46	95.19	93.37	94.25	2020008
2013-01-03	94.12	95.17	94.12	94.60	1723775
2013-01-04	94.80	95.05	94.37	94.91	1500692
2013-01-07	94.41	94.75	94.25	94.72	1148502
2013-01-08	94.42	95.54	94.16	95.11	2177504
2013-01-09	95.04	96.91	94.78	96.77	2345017
2013-01-10	97.34	97.70	96.66	97.70	2009638
2013-01-11	97.55	97.78	97.11	97.40	1272390
2013-01-14	97.36	98.74	97.21	98.42	2254016
2013-01-15	98.12	98.79	97.74	98.67	1655845
2013-01-16	98.49	99.62	98.49	99.54	2061904
2013-01-17	99.93	100.58	99.42	99.93	2312764
2013-01-18	100.00	100.18	98.41	99.82	2321529
2013-01-22	99.54	100.70	99.41	100.60	1515830
2013-01-23	100.29	100.55	99.26	99.64	1486087
2013-01-24	100.00	102.61	99.93	101.73	2702243
2013-01-25	101.77	102.86	101.21	102.57	2080920
2013-01-28	102.84	103.14	102.17	103.01	1934769
2013-01-29	102.64	103.10	102.19	102.50	1649493
2013-01-30	102.02	102.14	101.06	101.37	2372903
2013-01-31	100.97	101.86	100.68	101.45	2308985
2013-02-01	101.89	102.94	101.45	102.76	2667443
2013-02-04	102.44	104.10	102.44	103.39	3306855
2013-02-05	103.71	105.19	103.21	105.07	2772823
2013-02-06	104.64	106.27	104.57	106.17	3476520
2013-02-07	106.52	107.00	105.88	106.98	4063770
2013-02-08	106.80	107.50	106.23	106.41	2101805
2013-02-11	106.01	106.37	105.48	106.01	1746041
2013-02-12	106.09	106.48	105.58	106.12	2044539
2013-02-13	106.12	106.64	105.56	106.16	1740007
2013-02-14	105.85	106.86	105.44	106.56	1660557
2013-02-15	106.90	107.45	106.19	106.42	1595629
2013-02-19	106.61	107.39	106.41	107.33	1093909
2013-02-20	107.39	107.39	105.59	105.69	1472580
2013-02-21	105.35	106.08	104.25	104.88	1730895
2013-02-22	105.13	105.82	104.88	105.82	899404
2013-02-25	106.33	107.00	103.10	103.11	1593065
2013-02-26	103.68	103.95	102.72	103.16	2718501
2013-02-27	102.70	106.12	102.33	105.74	2263909
2013-02-28	105.57	106.08	104.83	105.43	1691726
2013-03-01	105.11	106.06	104.31	105.38	1449080
2013-03-04	105.28	105.88	104.60	105.80	940643
2013-03-05	106.83	109.11	106.75	107.91	1818387
2013-03-06	109.08	109.48	107.77	108.04	1716818
2013-03-07	107.81	108.00	106.59	106.96	1747720
2013-03-08	107.59	107.95	107.02	107.80	1195825
2013-03-11	107.69	109.66	106.27	107.41	1372747
2013-03-12	107.48	107.68	106.00	106.43	1268653
2013-03-13	106.53	108.20	106.48	107.87	1412771
2013-03-14	108.01	108.84	107.84	108.84	1450022
2013-03-15	108.62	109.12	108.05	109.07	2099835
2013-03-18	107.83	108.41	106.85	107.29	1785270
2013-03-19	107.40	107.98	106.00	106.46	2653391
2013-03-20	102.00	102.50	98.82	99.13	11581927
2013-03-21	98.78	98.99	95.30	96.50	9161208
2013-03-22	97.02	98.90	96.99	98.48	5380019
2013-03-25	98.51	98.66	96.08	97.02	2910711
2013-03-26	97.33	98.32	97.16	97.72	2534346
2013-03-27	97.29	97.68	96.62	97.65	2335440
2013-03-28	97.28	98.43	97.20	98.20	2219716
2013-04-01	98.41	99.53	97.56	97.78	2050780
2013-04-02	97.80	98.22	96.82	97.12	1838871
2013-04-03	97.15	97.66	96.08	96.28	2932676
2013-04-04	96.53	97.25	95.96	95.98	2248905
2013-04-05	94.91	95.85	94.20	95.50	2878278
2013-04-08	95.43	96.03	95.05	95.25	2032828
2013-04-09	95.29	95.82	94.67	95.34	2270579
2013-04-10	95.49	98.23	95.44	97.95	3139619
2013-04-11	97.87	98.00	96.56	96.66	2035993
2013-04-12	96.47	96.94	95.86	96.33	1387355
2013-04-15	95.59	96.09	94.26	94.71	3107469
2013-04-16	95.39	95.66	94.71	95.14	2317513
2013-04-17	94.44	95.04	93.59	94.12	2284427
2013-04-18	93.18	93.69	90.61	91.87	4952572
2013-04-19	92.39	92.87	91.70	92.39	1901001
2013-04-22	92.67	92.85	90.95	92.50	1584259
2013-04-23	92.94	93.19	92.03	93.17	2539227
2013-04-24	94.70	96.15	94.40	94.46	3056442
2013-04-25	94.61	94.94	93.23	94.30	2326775
2013-04-26	94.57	94.78	93.99	94.18	1652499
2013-04-29	94.45	94.58	93.50	93.75	1878886
2013-04-30	93.84	94.43	93.09	94.01	1981482
2013-05-01	93.66	94.02	91.84	92.00	2397454
2013-05-02	92.23	93.11	92.18	92.29	2405552
2013-05-03	92.98	95.14	92.98	94.52	2317261
2013-05-06	94.92	96.80	94.74	96.23	3045656
2013-05-07	96.63	99.60	96.51	99.52	4693989
2013-05-08	99.07	102.09	98.80	101.95	4873913
2013-05-09	101.57	102.10	100.23	100.43	2754404
2013-05-10	100.15	101.16	99.62	100.12	2278880
2013-05-13	99.84	99.95	98.72	98.80	2048548
2013-05-14	98.90	100.72	98.88	100.68	1922016
2013-05-15	100.53	100.87	99.79	100.28	2054357
2013-05-16	100.24	100.79	98.73	98.94	1776247
2013-05-17	99.45	100.08	98.86	100.05	2223204
2013-05-20	100.06	101.56	99.60	101.18	2390868
2013-05-21	101.39	103.05	101.25	102.17	2803000
2013-05-22	102.08	102.90	99.00	99.65	3251962
2013-05-23	98.63	99.71	98.00	99.10	1649197
2013-05-24	98.67	98.67	97.35	97.82	2543095
2013-05-28	98.82	99.10	95.97	96.53	4178679
2013-05-29	96.48	97.50	96.08	96.55	2445936
2013-05-30	96.75	97.10	95.88	96.52	2947600
2013-05-31	96.25	97.97	96.12	96.34	2274209
2013-06-03	96.51	97.71	96.02	97.70	2263875
2013-06-04	97.64	99.00	97.45	98.38	3045755
2013-06-05	98.00	98.20	96.18	97.09	2174453
2013-06-06	97.01	97.52	95.64	96.84	2478455
2013-06-07	97.74	99.84	97.48	99.78	2509064
2013-06-10	99.86	99.98	98.54	98.66	1842642
2013-06-11	97.61	98.79	97.11	98.04	1562927
2013-06-12	98.58	98.90	97.28	97.49	1289847
2013-06-13	97.41	99.85	97.10	99.58	1424559
2013-06-14	99.51	100.75	98.72	99.12	1534977
2013-06-17	100.13	100.20	97.68	98.41	2504754
2013-06-18	98.62	100.38	98.24	99.48	2197112
2013-06-19	100.96	103.47	99.26	100.54	4496969
2013-06-20	97.84	97.97	95.17	95.71	4946074
2013-06-21	96.50	97.03	94.67	96.46	3632818
2013-06-24	95.37	96.70	94.60	95.90	2710435
2013-06-25	97.05	98.31	96.68	97.19	2241128
2013-06-26	98.07	99.35	97.99	98.37	2777884
2013-06-27	99.15	99.53	98.73	99.37	1941823
2013-06-28	98.91	99.59	98.58	98.58	2248305
2013-07-01	98.72	99.73	98.55	98.89	1976003
2013-07-02	98.76	99.42	97.94	98.27	1741004
2013-07-03	97.88	98.25	97.54	97.77	784596
2013-07-05	98.59	99.20	98.18	98.96	1057403
2013-07-08	99.18	99.50	98.63	98.83	1913788
2013-07-09	99.50	106.35	99.39	103.15	15124502
2013-07-10	102.68	106.47	102.01	103.00	6787926
2013-07-11	104.00	105.98	103.91	104.40	3983561
2013-07-12	102.07	103.31	101.58	102.29	5072492
2013-07-15	102.28	103.93	102.14	103.70	2220813
2013-07-16	103.38	103.98	102.95	103.51	1905738
2013-07-17	103.60	104.95	103.06	104.26	2145980
2013-07-18	103.92	108.98	103.85	108.66	4659864
2013-07-19	108.45	108.45	107.33	108.03	2387696
2013-07-22	108.07	108.88	107.65	107.75	2306153
2013-07-23	107.94	108.00	106.45	106.79	2080173
2013-07-24	106.91	107.20	105.78	105.88	1280790
2013-07-25	105.89	106.11	101.95	104.87	3956320
2013-07-26	104.69	105.28	104.14	104.58	1832159
2013-07-29	104.10	104.57	103.23	103.39	1301723
2013-07-30	104.13	104.40	103.32	103.56	1241357
2013-07-31	102.00	106.96	102.00	106.00	5473524
2013-08-01	106.79	110.33	106.54	110.00	5121510
2013-08-02	108.74	110.08	108.70	109.15	1717578
2013-08-05	109.00	109.72	108.75	109.42	1429353
2013-08-06	109.33	109.85	108.36	108.77	1567817
2013-08-07	108.02	108.54	107.53	107.98	1598258
2013-08-08	108.57	109.29	108.50	109.08	1596411
2013-08-09	108.53	109.18	107.92	108.22	1134165
2013-08-12	107.58	109.31	107.47	109.04	1720337
2013-08-13	108.88	109.73	108.20	108.61	1603485
2013-08-14	108.61	109.09	107.72	108.63	1219169
2013-08-15	108.00	108.43	107.34	108.04	2224794
2013-08-16	108.05	108.96	107.43	108.68	1783021
2013-08-19	108.33	109.20	108.04	108.67	1804368
2013-08-20	108.60	109.90	108.03	109.21	1525904
2013-08-21	108.99	109.05	107.51	108.07	1555931
2013-08-22	108.23	110.79	108.12	110.61	1348706
2013-08-23	110.61	110.89	109.72	110.69	1194571
2013-08-26	110.80	113.34	110.75	112.04	2503653
2013-08-27	110.50	111.12	107.70	108.45	2356335
2013-08-28	108.45	109.35	107.93	108.50	1120417
2013-08-29	108.50	109.50	108.26	108.58	927370
2013-08-30	108.76	108.79	106.84	107.36	1194387
2013-09-03	108.45	108.73	106.78	107.60	1555053
2013-09-04	107.44	107.90	107.12	107.61	1666178
2013-09-05	107.47	109.47	107.47	109.05	1460548
2013-09-06	109.34	109.79	107.40	108.16	1511975
2013-09-09	108.40	109.19	107.63	109.10	2203030
2013-09-10	109.78	111.50	109.74	110.59	1677340
2013-09-11	110.53	110.67	109.52	110.25	1356379
2013-09-12	110.10	110.12	107.74	108.39	2306456
2013-09-13	108.72	108.90	106.38	107.24	2974257
2013-09-16	108.85	111.00	108.56	109.57	2677866
2013-09-17	109.89	111.48	109.79	110.68	2576247
2013-09-18	113.20	116.95	112.50	116.25	6671625
2013-09-19	114.63	117.38	114.54	116.83	3291244
2013-09-20	117.48	118.31	116.71	116.83	2626225
2013-09-23	115.17	116.00	114.12	114.91	2022303
2013-09-24	114.85	115.88	114.59	114.72	1291329
2013-09-25	115.04	115.13	112.92	113.57	2426138
2013-09-26	113.97	114.74	112.87	113.56	1660169
2013-09-27	113.02	113.93	112.92	113.77	1052138
2013-09-30	112.57	114.75	112.44	114.11	1709851
2013-10-01	114.24	115.32	113.87	115.26	1456985
2013-10-02	114.51	115.36	113.92	115.28	1198504
2013-10-03	114.87	115.17	111.80	113.55	2162843
2013-10-04	113.44	114.98	113.03	114.73	1143050
2013-10-07	113.75	114.36	112.61	113.69	1264669
2013-10-08	113.58	114.00	111.96	112.08	1164306
2013-10-09	112.33	113.14	111.25	112.58	1519391
2013-10-10	113.90	115.11	113.22	115.06	1246884
2013-10-11	114.46	115.89	114.01	115.87	1041411
2013-10-14	115.29	115.48	114.33	115.37	900053
2013-10-15	116.91	122.50	116.85	120.08	6195473
2013-10-16	119.87	124.35	119.70	123.26	4127599
2013-10-17	121.98	125.27	121.57	125.19	4345187
2013-10-18	125.27	126.63	124.71	126.44	2023956
2013-10-21	126.22	127.87	125.92	127.41	2227813
2013-10-22	128.87	132.30	128.86	129.69	4792627
2013-10-23	128.67	130.10	128.26	129.82	2650417
2013-10-24	130.48	131.99	130.07	131.57	2299729
2013-10-25	131.96	132.55	131.17	132.06	2464548
2013-10-28	131.42	133.64	131.23	132.53	3104545
2013-10-29	133.29	133.39	132.00	133.14	1826684
2013-10-30	133.05	133.84	132.12	132.81	2302341
2013-10-31	132.02	132.56	129.81	131.00	3417482
2013-11-01	131.77	134.74	131.58	134.65	3728567
2013-11-04	134.65	136.06	134.09	135.12	2474472
2013-11-05	134.37	136.89	133.79	136.23	2670954
2013-11-06	136.81	136.98	131.92	132.77	5446007
2013-11-07	133.05	133.35	130.25	130.55	2846892
2013-11-08	130.29	132.73	130.28	132.57	2676771
2013-11-11	131.98	133.17	131.60	132.52	1805143
2013-11-12	131.80	136.10	130.81	134.63	4789234
2013-11-13	134.12	135.89	133.33	135.29	3448165
2013-11-14	135.41	136.50	135.04	136.44	3124893
2013-11-15	138.46	139.94	137.89	138.65	3644926
2013-11-18	138.59	139.77	136.79	137.14	2965703
2013-11-19	137.17	137.32	133.93	134.00	2960557
2013-11-20	134.35	135.74	134.19	134.58	1716038
2013-11-21	135.32	138.86	135.25	138.38	2920799
2013-11-22	138.10	138.45	135.94	137.07	1680372
2013-11-25	137.81	137.98	136.71	137.22	1234503
2013-11-26	137.30	138.62	137.01	137.81	1494982
2013-11-27	138.70	140.28	138.52	139.86	1358731
2013-11-29	140.45	140.55	138.51	138.70	733085
2013-12-02	139.15	140.96	138.73	140.21	1953491
2013-12-03	139.46	140.00	137.68	138.04	1927332
2013-12-04	137.66	140.00	136.81	138.71	1187897
2013-12-05	137.90	139.67	137.67	138.22	1161216
2013-12-06	139.99	140.17	139.07	139.39	1217157
2013-12-09	139.82	140.00	139.11	139.81	1349459
2013-12-10	139.66	140.18	138.22	138.49	1538715
2013-12-11	138.88	139.00	136.35	136.51	1451931
2013-12-12	136.56	137.53	136.27	136.34	1795705
2013-12-13	138.01	138.88	137.01	137.90	2583749
2013-12-16	139.59	140.97	138.88	139.85	3549859
2013-12-17	139.80	140.17	138.50	139.09	2696985
2013-12-18	138.10	140.24	137.36	139.72	4825577
2013-12-19	139.61	140.02	137.76	139.69	2688626
2013-12-20	139.52	143.73	139.23	142.71	3350161
2013-12-23	143.31	143.44	141.62	142.19	1461570
2013-12-24	142.24	142.38	141.14	142.00	750606
2013-12-26	142.65	143.52	142.33	143.30	1246959
2013-12-27	143.28	143.86	142.74	143.43	923547
2013-12-30	143.48	143.88	142.86	143.05	889266
2013-12-31	143.01	144.13	143.00	143.77	1103045
2014-01-02	142.90	144.39	139.57	139.77	3360745
2014-01-03	140.33	141.15	139.91	140.05	2779587
2014-01-06	142.70	143.00	138.26	138.72	2995143
2014-01-07	139.34	140.98	138.99	140.64	1702109
2014-01-08	141.04	141.38	139.99	140.37	1633507
2014-01-09	140.51	141.77	139.95	141.51	1476260
2014-01-10	141.20	142.74	140.41	142.63	1714724
2014-01-13	141.35	142.75	140.24	140.49	1565152
2014-01-14	140.95	142.83	139.73	142.70	2344475
2014-01-15	142.78	143.14	141.94	142.55	2692162
2014-01-16	141.92	142.50	140.95	141.81	1928072
2014-01-17	140.61	141.87	140.09	140.51	2293046
2014-01-21	141.71	142.62	140.80	142.15	2509051
2014-01-22	142.75	142.84	141.63	142.30	1337056
2014-01-23	141.61	141.99	139.35	140.24	1836493
2014-01-24	139.16	139.39	134.57	134.58	3094743
2014-01-27	134.69	135.78	131.08	131.95	4738834
2014-01-28	131.99	134.64	131.99	134.34	3170162
2014-01-29	132.83	134.00	131.55	131.85	2647815
2014-01-30	133.09	134.83	133.06	133.77	1936095
2014-01-31	131.85	134.96	131.79	133.32	1588549
2014-02-03	132.93	135.06	129.03	129.44	3184469
2014-02-04	129.48	130.93	128.17	130.42	2387031
2014-02-05	129.85	130.92	129.19	129.97	2009408
2014-02-06	130.14	131.86	130.06	130.84	1908377
2014-02-07	131.92	133.07	130.87	131.76	2404030
2014-02-10	131.37	132.06	129.34	129.88	3602483
2014-02-11	130.41	133.78	130.13	133.15	3257826
2014-02-12	133.16	133.81	131.75	133.00	1896262
2014-02-13	131.92	133.34	131.00	133.07	1783345
2014-02-14	132.98	134.55	132.87	133.92	1439565
2014-02-18	134.32	134.77	132.33	132.79	2360623
2014-02-19	132.34	133.51	131.01	131.35	2780910
2014-02-20	131.69	133.51	131.06	132.99	1786990
2014-02-21	133.18	135.21	133.11	134.90	1994230
2014-02-24	135.09	136.98	134.50	134.87	2243584
2014-02-25	134.85	134.87	132.32	132.84	2591986
2014-02-26	132.63	133.97	131.95	132.37	1588100
2014-02-27	132.05	133.84	131.95	133.55	1736128
2014-02-28	133.19	134.43	132.34	133.33	1904696
2014-03-03	132.05	134.29	132.05	133.38	1614266
2014-03-04	134.84	137.65	134.74	137.09	2250219
2014-03-05	137.24	137.60	136.51	136.91	1292226
2014-03-06	137.25	137.64	136.19	137.29	1581411
2014-03-07	137.92	138.60	136.96	137.43	1353831
2014-03-10	137.03	138.39	136.81	137.86	1720684
2014-03-11	137.74	138.07	136.71	137.29	1483896
2014-03-12	136.80	138.14	136.00	137.79	1275636
2014-03-13	138.36	139.29	135.88	136.68	2286168
2014-03-14	136.38	137.75	136.02	136.76	2629188
2014-03-17	137.71	138.61	137.11	137.58	3855108
2014-03-18	137.59	139.19	137.35	138.57	2578925
2014-03-19	138.11	141.17	137.14	138.38	3110365
2014-03-20	137.03	137.73	135.24	136.50	3377720
2014-03-21	137.51	138.00	136.02	136.79	5017947
2014-03-24	137.15	137.20	134.87	134.95	3206930
2014-03-25	134.88	135.68	132.52	134.16	4340150
2014-03-26	134.48	135.31	132.09	132.12	2870813
2014-03-27	132.00	132.64	131.30	132.11	3046687
2014-03-28	132.44	133.40	132.01	132.01	5019131
2014-03-31	132.52	133.24	131.87	132.56	4368165
2014-04-01	133.00	134.11	132.78	134.11	2513798
2014-04-02	134.10	135.20	133.94	134.76	1747826
2014-04-03	134.70	136.12	134.70	135.30	1987672
2014-04-04	135.79	136.60	133.86	134.35	1586514
2014-04-07	134.36	135.01	132.67	132.98	2007517
2014-04-08	133.04	133.40	131.81	132.91	2016201
2014-04-09	133.31	134.49	132.95	134.00	1640414
2014-04-10	134.08	134.31	131.86	132.06	2528268
2014-04-11	130.97	132.76	130.68	131.23	1927291
2014-04-14	132.11	132.86	131.16	132.00	2115194
2014-04-15	132.33	132.99	130.64	132.17	2518683
2014-04-16	132.55	134.04	132.01	133.75	2696467
2014-04-17	133.62	135.97	133.62	135.55	2152337
2014-04-21	135.61	136.78	135.26	136.27	2755257
2014-04-22	136.54	137.77	136.52	137.03	2173858
2014-04-23	137.00	137.15	135.93	136.33	1793251
2014-04-24	136.40	137.09	135.62	136.08	1928909
2014-04-25	136.02	136.04	133.95	134.21	1119188
2014-04-28	134.39	136.02	133.52	134.53	1812269
2014-04-29	134.81	135.72	133.90	135.47	1161271
2014-04-30	135.55	136.81	134.85	136.25	1809969
2014-05-01	136.36	137.00	135.39	136.24	813037
2014-05-02	136.11	137.73	136.11	136.95	966696
2014-05-05	136.07	136.46	135.01	135.85	959091
2014-05-06	135.29	136.99	135.05	135.49	1411031
2014-05-07	136.21	138.67	136.01	138.54	1874280
2014-05-08	135.81	137.66	135.80	136.70	2394932
2014-05-09	136.00	137.89	135.21	137.52	2138494
2014-05-12	138.03	140.34	137.92	140.15	1726683
2014-05-13	140.29	140.84	139.89	140.14	1085734
2014-05-14	140.00	140.00	138.91	139.33	1681950
2014-05-15	139.28	139.34	137.55	138.68	1260868
2014-05-16	138.82	139.77	137.91	138.23	2067032
2014-05-19	138.10	139.22	137.84	139.00	3897239
2014-05-20	139.08	139.47	136.97	137.46	1968423
2014-05-21	138.30	139.69	138.03	139.05	1585972
2014-05-22	138.84	139.69	138.34	139.33	1550774
2014-05-23	139.72	141.94	139.31	141.50	1198060
2014-05-27	142.02	142.84	141.62	142.24	1894822
2014-05-28	142.24	143.98	142.20	143.47	1491004
2014-05-29	143.88	144.60	143.30	144.53	1275579
2014-05-30	144.37	144.85	143.94	144.16	943077
2014-06-02	144.31	144.99	143.72	144.25	1285542
2014-06-03	143.81	144.65	142.58	142.95	1351055
2014-06-04	142.74	143.31	142.38	143.00	1091209
2014-06-05	143.47	143.99	142.36	142.65	1955571
2014-06-06	142.83	143.30	142.28	142.70	2273751
2014-06-09	142.69	144.40	142.69	143.65	1661886
2014-06-10	142.97	143.91	142.81	143.79	1087752
2014-06-11	143.07	143.09	141.94	142.75	1015982
2014-06-12	142.09	142.28	139.14	139.21	1594265
2014-06-13	139.53	140.70	139.09	140.27	1266558
2014-06-16	139.82	140.48	139.25	139.45	1458441
2014-06-17	139.05	141.07	138.30	140.31	1858836
2014-06-18	145.35	149.37	145.09	148.95	5656236
2014-06-19	147.96	149.33	146.83	147.60	3368855
2014-06-20	147.84	148.46	147.66	148.12	2758671
2014-06-23	148.00	149.68	147.96	148.88	2654169
2014-06-24	148.44	151.15	148.44	149.68	3019384
2014-06-25	149.11	151.89	148.82	151.42	2027010
2014-06-26	151.36	151.68	150.05	151.50	1162982
2014-06-27	151.29	151.76	150.77	151.41	1945521
2014-06-30	151.40	151.67	150.66	151.38	1432981
2014-07-01	152.00	152.84	151.57	152.38	1444970
2014-07-02	152.27	153.24	152.08	152.27	1236268
2014-07-03	152.79	153.74	152.54	153.61	660820
2014-07-07	152.86	153.10	151.38	151.68	1147927
2014-07-08	151.37	151.59	149.82	151.17	1207158
2014-07-09	151.61	152.44	150.81	151.32	822367
2014-07-10	149.87	150.88	149.42	150.26	984407
2014-07-11	150.15	151.32	149.92	150.64	839054
2014-07-14	151.65	151.91	150.98	151.07	1149234
2014-07-15	149.58	152.67	149.58	151.90	1193457
2014-07-16	152.40	154.50	152.25	154.38	1424739
2014-07-17	153.35	155.31	151.73	151.90	1816950
2014-07-18	151.34	153.15	151.23	152.87	1032449
2014-07-21	152.53	153.31	152.08	152.35	1030496
2014-07-22	152.89	153.93	152.82	153.29	1314306
2014-07-23	153.46	153.89	152.60	152.68	966599
2014-07-24	153.03	153.25	152.33	152.50	1009973
2014-07-25	152.00	152.41	150.80	150.86	1269623
2014-07-28	150.90	151.46	148.30	149.53	1652186
2014-07-29	148.50	149.86	147.04	147.14	1708835
2014-07-30	147.36	150.34	147.36	149.36	1390583
2014-07-31	148.07	149.11	146.64	146.88	1520026
2014-08-01	146.63	147.99	145.93	146.75	1709142
2014-08-04	147.31	149.08	146.95	148.83	1444019
2014-08-05	147.84	148.55	146.15	146.84	860729
2014-08-06	145.83	146.42	145.08	145.47	1098050
2014-08-07	146.96	148.41	145.91	146.02	1659241
2014-08-08	146.23	147.92	145.62	147.85	825456
2014-08-11	148.81	149.07	147.72	148.28	790929
2014-08-12	148.32	149.19	148.01	148.43	495365
2014-08-13	149.00	149.67	148.92	149.35	622543
2014-08-14	149.64	149.72	148.61	149.64	529037
2014-08-15	150.04	150.24	147.50	148.72	1071489
2014-08-18	149.29	150.45	149.23	150.42	1069356
2014-08-19	150.51	150.60	149.91	150.00	1062795
2014-08-20	150.16	150.96	149.99	150.63	1476558
2014-08-21	151.03	151.07	150.00	150.55	817351
2014-08-22	150.73	150.73	149.04	149.46	1078216
2014-08-25	150.13	150.55	149.65	149.79	619508
2014-08-26	150.00	150.39	149.18	149.28	613086
2014-08-27	149.25	149.80	148.95	149.10	696641
2014-08-28	148.79	149.00	147.03	147.87	1364315
2014-08-29	148.40	148.49	147.65	147.88	1227417
2014-09-02	148.72	150.57	148.37	150.40	1419033
2014-09-03	150.48	152.21	150.37	151.71	1479302
2014-09-04	152.22	154.24	151.69	152.04	1748348
2014-09-05	151.55	153.35	150.10	153.30	1209006
2014-09-08	152.54	153.25	151.89	152.40	1349415
2014-09-09	152.19	152.40	150.69	151.00	1002523
2014-09-10	150.95	151.07	150.01	150.76	993171
2014-09-11	150.08	152.99	150.01	152.53	1031185
2014-09-12	153.18	154.09	152.54	153.77	1565776
2014-09-15	154.00	154.32	152.01	154.04	1687723
2014-09-16	154.81	155.06	153.05	154.66	2226175
2014-09-17	159.70	161.65	159.20	159.71	4342795
2014-09-18	159.80	161.25	158.69	158.93	3396291
2014-09-19	160.09	160.26	158.33	158.33	4271926
2014-09-22	158.01	158.85	157.81	157.86	1621315
2014-09-23	157.59	159.00	157.46	158.00	1357677
2014-09-24	158.37	159.54	157.80	159.31	1497693
2014-09-25	159.29	159.52	157.04	157.16	1132965
2014-09-26	157.57	160.35	157.52	159.78	1239429
2014-09-29	158.84	162.52	158.53	162.18	2056351
2014-09-30	162.21	163.84	161.30	161.45	2876540
2014-10-01	161.00	161.39	157.64	158.14	2429562
2014-10-02	158.16	159.35	156.70	159.03	1747201
2014-10-03	160.83	163.24	160.22	162.74	1990492
2014-10-06	163.27	165.17	159.00	159.24	2687342
2014-10-07	158.59	159.00	156.03	156.06	1734524
2014-10-08	156.18	160.43	155.13	160.25	2137580
2014-10-09	159.50	160.35	156.22	156.51	1450951
2014-10-10	156.16	157.79	153.49	154.75	2129667
2014-10-13	155.10	156.77	151.11	151.26	1993911
2014-10-14	152.88	155.33	152.61	153.72	2605780
2014-10-15	151.11	154.45	148.81	153.82	2645600
2014-10-16	151.68	154.39	150.54	151.93	2744360
2014-10-17	153.24	156.65	153.02	156.12	2613625
2014-10-20	155.72	156.15	154.01	155.87	1692704
2014-10-21	157.03	160.93	156.71	159.88	2670363
2014-10-22	160.74	161.26	158.45	158.47	1874453
2014-10-23	160.95	163.48	160.59	162.50	2369006
2014-10-24	163.10	164.48	162.68	163.88	1571098
2014-10-27	163.75	165.40	163.01	165.22	1530036
2014-10-28	165.82	168.27	165.63	168.20	1580892
2014-10-29	168.20	168.25	163.61	165.77	1827999
2014-10-30	165.19	166.72	163.91	165.29	1670280
2014-10-31	167.99	169.00	167.02	167.40	2245729
2014-11-03	167.15	167.62	165.71	167.20	1551097
2014-11-04	167.73	168.64	166.90	166.96	2429325
2014-11-05	169.00	169.48	167.20	169.42	1522738
2014-11-06	169.50	171.92	169.27	171.70	1547910
2014-11-07	171.91	171.91	169.64	171.22	1238097
2014-11-10	170.99	171.95	170.06	171.74	1091010
2014-11-11	171.79	172.88	171.13	172.34	1383309
2014-11-12	171.67	172.13	170.48	171.80	906111
2014-11-13	172.02	172.45	171.19	172.29	257013
2014-11-14	171.14	172.70	170.77	171.56	1062160
2014-11-17	171.26	171.62	170.62	171.32	847982
2014-11-18	171.29	172.81	171.19	172.00	1032082
2014-11-19	172.00	172.00	170.28	171.68	893735
2014-11-20	171.09	172.62	170.42	172.50	1092113
2014-11-21	175.53	176.61	173.87	174.46	2068224
2014-11-24	175.34	176.45	175.09	175.53	1868604
2014-11-25	175.45	175.89	174.40	174.86	1964017
2014-11-26	175.25	175.49	174.52	175.08	765786
2014-11-28	178.54	179.79	177.50	178.18	1813207
2014-12-01	178.79	178.97	175.72	177.70	1989613
2014-12-02	181.12	182.42	179.77	180.39	3416808
2014-12-03	180.70	180.70	179.49	180.04	1696044
2014-12-04	180.25	180.75	179.34	180.18	1432136
2014-12-05	180.25	182.18	180.20	182.03	1246275
2014-12-08	182.95	183.51	181.26	181.53	1885311
2014-12-09	179.79	180.00	176.53	178.77	2242452
2014-12-10	179.40	179.60	176.36	176.46	2079626
2014-12-11	177.89	178.61	176.54	176.88	2082653
2014-12-12	176.38	178.50	175.34	175.79	1859588
2014-12-15	176.82	178.97	174.76	176.27	2487906
2014-12-16	176.71	178.10	174.26	174.26	2789177
2014-12-17	169.79	170.00	163.57	167.78	8748500
2014-12-18	170.95	174.38	170.00	174.38	3802954
2014-12-19	174.20	175.71	172.36	174.22	3857205
2014-12-22	175.24	177.08	174.33	176.87	1900570
2014-12-23	177.71	178.34	176.08	176.94	999673
2014-12-24	177.04	177.92	176.31	176.42	572244
2014-12-26	176.58	177.16	175.38	175.90	740813
2014-12-29	174.96	175.94	174.55	175.52	778809
2014-12-30	174.62	176.49	174.11	175.00	765908
2014-12-31	175.70	176.28	173.51	173.66	854241
2015-01-02	173.78	174.64	170.33	172.45	1249847
2015-01-05	171.82	171.93	169.35	169.80	1726204
2015-01-06	172.42	173.32	169.58	169.79	2613704
2015-01-07	171.97	172.34	170.05	171.04	1835878
2015-01-08	173.18	175.36	172.46	175.04	1819587
2015-01-09	174.51	175.23	172.35	172.66	1396181
2015-01-12	174.06	175.00	172.49	172.57	1884729
2015-01-13	173.93	174.73	170.10	171.50	1738541
2015-01-14	170.00	172.96	169.01	172.75	1928977
2015-01-15	173.29	174.46	172.08	173.85	2221250
2015-01-16	172.86	176.90	172.86	176.76	2588860
2015-01-20	178.31	179.47	177.20	179.13	2596301
2015-01-21	178.94	180.43	177.49	178.69	1616398
2015-01-22	179.53	181.49	178.31	181.40	1537443
2015-01-23	177.56	180.74	175.55	176.01	3344296
2015-01-26	175.94	177.94	175.17	176.66	1393780
2015-01-27	175.54	175.59	173.61	173.88	1387968
2015-01-28	175.43	175.62	171.15	171.45	1221417
2015-01-29	172.14	173.24	170.05	172.89	1640567
2015-01-30	171.57	173.64	168.88	169.11	2194561
2015-02-02	169.30	171.30	168.03	171.25	1475662
2015-02-03	173.02	173.99	170.75	172.97	1649544
2015-02-04	172.14	173.21	171.17	172.08	1442277
2015-02-05	172.72	174.17	172.60	173.37	1149661
2015-02-06	174.09	174.98	172.33	173.25	1056568
2015-02-09	172.29	173.20	170.96	171.64	1210544
2015-02-10	172.95	173.74	170.78	173.30	1497878
2015-02-11	173.39	174.99	172.95	173.92	1386041
2015-02-12	174.71	176.81	174.19	176.30	2116184
2015-02-13	175.86	177.48	175.60	176.47	1674385
2015-02-17	176.60	179.67	176.51	179.54	1527595
2015-02-18	179.39	180.05	178.84	179.78	1270725
2015-02-19	179.97	180.00	178.62	178.65	1698730
2015-02-20	178.05	178.87	176.93	178.50	1430245
2015-02-23	178.50	178.81	177.39	178.30	956499
2015-02-24	177.92	178.59	177.44	177.80	1136426
2015-02-25	178.01	178.06	175.30	175.64	1419397
2015-02-26	175.49	175.97	173.42	174.60	1893896
2015-02-27	177.06	178.05	176.25	176.98	2398241
2015-03-02	176.98	178.15	176.06	176.80	1535324
2015-03-03	176.50	176.52	174.82	176.15	1282163
2015-03-04	175.56	175.78	174.41	174.62	1035588
2015-03-05	175.34	175.34	173.52	174.82	932207
2015-03-06	174.03	175.21	173.00	173.19	1132294
2015-03-09	172.85	174.18	172.64	172.91	1539119
2015-03-10	171.22	172.06	170.00	170.00	1478393
2015-03-11	170.00	172.33	170.00	171.56	1352572
2015-03-12	171.97	173.63	171.97	173.58	987947
2015-03-13	173.59	174.81	172.33	173.32	1150762
2015-03-16	174.21	177.46	174.21	177.32	1796668
2015-03-17	176.89	178.60	175.71	175.71	2721145
2015-03-18	172.00	174.14	170.51	173.30	4244328
2015-03-19	173.59	175.13	172.50	173.85	2095873
2015-03-20	174.10	174.34	171.88	172.04	2701611
2015-03-23	172.17	172.28	170.64	170.64	1754173
2015-03-24	170.29	170.50	169.16	169.16	1237425
2015-03-25	169.74	169.80	165.35	165.43	1978407
2015-03-26	164.28	166.63	163.60	165.49	1752675
2015-03-27	165.05	165.62	164.51	164.59	917054
2015-03-30	165.05	167.38	164.98	166.75	1530370
2015-03-31	166.00	166.47	165.00	165.45	1568237
2015-04-01	165.02	166.50	164.28	166.24	1612488
2015-04-02	166.71	166.81	165.70	166.22	1642748
2015-04-06	165.37	167.26	165.00	166.67	1270599
2015-04-07	172.75	173.84	170.71	171.16	5488747
2015-04-08	171.08	171.89	169.31	171.84	3196068
2015-04-09	171.46	173.45	171.09	172.92	1944592
2015-04-10	173.31	174.50	172.52	174.37	2235391
2015-04-13	173.64	175.30	173.01	173.13	1397697
2015-04-14	172.01	173.13	171.10	171.50	1816150
2015-04-15	171.58	172.36	169.32	169.52	2057985
2015-04-16	169.57	170.26	168.68	169.24	1760361
2015-04-17	168.23	168.58	167.33	168.00	1643084
2015-04-20	168.29	170.00	168.29	169.06	1243997
2015-04-21	169.43	170.45	169.08	169.91	1086554
2015-04-22	169.79	170.78	168.68	170.01	1054635
2015-04-23	169.05	170.93	169.05	170.10	1050449
2015-04-24	169.73	170.25	169.01	169.95	949492
2015-04-27	170.36	170.61	168.86	169.03	1472490
2015-04-28	169.27	171.96	168.51	171.24	1522218
2015-04-29	169.84	170.94	168.72	169.57	1115325
2015-04-30	168.39	169.95	168.36	169.57	1818816
2015-05-01	170.00	171.93	169.93	171.73	1164647
2015-05-04	171.61	173.48	171.51	172.33	1041388
2015-05-05	171.50	172.33	169.51	169.81	1166962
2015-05-06	170.69	170.77	168.46	169.56	1045670
2015-05-07	169.87	172.61	169.58	171.74	1148646
2015-05-08	172.99	174.09	172.78	173.35	1236429
2015-05-11	174.01	174.98	172.76	174.20	1327742
2015-05-12	173.16	173.70	172.44	173.42	1126731
2015-05-13	172.99	173.50	171.67	171.93	1214183
2015-05-14	172.84	174.00	172.11	173.45	1478842
2015-05-15	174.21	175.29	173.50	175.14	1492242
2015-05-18	175.14	177.43	175.01	177.18	1558037
2015-05-19	177.51	178.70	177.00	177.98	1237492
2015-05-20	177.71	178.79	177.15	177.52	941665
2015-05-21	176.91	177.25	175.48	176.55	1112357
2015-05-22	176.48	176.72	174.68	175.18	775816
2015-05-26	175.00	175.04	173.78	174.11	953620
2015-05-27	174.63	176.89	173.92	176.66	808808
2015-05-28	176.11	176.15	174.55	175.10	1300951
2015-05-29	174.52	174.88	173.00	173.22	1158219
2015-06-01	173.87	175.98	172.92	175.37	1272487
2015-06-02	174.54	176.65	173.10	175.72	1001537
2015-06-03	176.50	180.29	175.72	179.92	1930902
2015-06-04	178.90	179.99	178.77	179.63	1354982
2015-06-05	179.52	183.03	178.60	182.24	1940448
2015-06-08	181.92	182.00	179.64	179.89	1617691
2015-06-09	179.95	181.60	179.00	180.37	991295
2015-06-10	180.34	183.90	179.69	182.32	1869401
2015-06-11	184.29	185.19	182.84	184.98	1918638
2015-06-12	184.05	184.82	182.76	183.63	1679965
2015-06-15	182.53	183.27	181.45	182.66	1407959
2015-06-16	182.02	183.50	179.84	182.13	2428109
2015-06-17	178.03	178.88	174.51	176.73	4032232
2015-06-18	176.56	180.19	176.56	178.39	2986586
2015-06-19	177.36	178.34	175.94	175.94	2448739
2015-06-22	176.76	177.65	176.00	176.28	1732624
2015-06-23	176.70	176.83	174.66	175.27	1532527
2015-06-24	175.00	175.78	172.42	173.42	1750041
2015-06-25	173.63	174.02	172.59	172.80	1528169
2015-06-26	173.67	174.11	173.17	173.66	1678931
2015-06-29	171.62	173.12	170.69	171.02	2335835
2015-06-30	172.32	172.84	169.96	170.40	1552745
2015-07-01	172.11	172.46	169.64	169.81	1412469
2015-07-02	170.20	171.35	169.95	171.13	1181990
2015-07-06	170.00	171.22	167.89	168.75	1945342
2015-07-07	169.37	170.73	167.76	170.34	1754313
2015-07-08	168.32	169.98	166.67	166.99	1338436
2015-07-09	168.78	169.80	167.44	167.71	1321340
2015-07-10	170.00	170.45	167.88	168.46	1490287
2015-07-13	169.69	171.24	169.16	170.97	1327424
2015-07-14	171.00	171.89	170.09	171.24	1207417
2015-07-15	171.24	171.98	169.03	169.13	1389600
2015-07-16	170.26	170.51	169.44	169.49	1043881
2015-07-17	169.49	170.81	169.32	170.23	1394023
2015-07-20	170.60	170.60	169.50	170.21	1016637
2015-07-21	170.40	171.97	169.95	170.56	933598
2015-07-22	170.71	171.00	167.59	168.50	1311730
2015-07-23	168.85	168.89	166.57	166.86	1076909
2015-07-24	166.96	167.57	163.26	164.11	1579660
2015-07-27	162.75	165.12	162.38	164.74	2177318
2015-07-28	166.44	169.65	166.19	169.43	1854155
2015-07-29	169.30	172.60	169.14	171.89	1261788
2015-07-30	170.51	171.73	170.16	171.27	927996
2015-07-31	169.01	172.46	167.41	171.42	1199670
2015-08-03	171.46	171.96	169.56	170.81	793035
2015-08-04	170.97	171.87	169.85	170.09	913267
2015-08-05	170.78	173.00	170.78	171.29	848655
2015-08-06	172.14	172.19	169.49	169.60	1001005
2015-08-07	169.11	169.37	166.03	166.99	1410656
2015-08-10	168.38	169.99	168.26	169.40	1060517
2015-08-11	168.23	171.08	167.70	168.43	1538852
2015-08-12	167.80	167.80	164.19	165.31	2320162
2015-08-13	165.63	166.08	163.56	163.60	1924053
2015-08-14	164.37	165.40	163.50	164.81	2733840
2015-08-17	164.19	165.20	162.63	164.97	1512138
2015-08-18	165.00	167.31	164.76	165.66	1473255
2015-08-19	164.87	165.46	163.38	164.95	1499339
2015-08-20	163.69	164.00	160.13	160.45	1962499
2015-08-21	159.00	160.20	155.83	156.03	2502622
2015-08-24	146.51	151.83	130.01	148.37	4013468
2015-08-25	152.76	153.05	145.00	145.06	2917539
2015-08-26	148.00	149.35	144.75	148.43	3003525
2015-08-27	150.81	153.54	149.76	153.04	1962855
2015-08-28	152.71	153.75	151.75	152.50	1303009
2015-08-31	151.95	152.00	150.20	150.61	1625721
2015-09-01	147.98	150.99	147.51	148.03	2839171
2015-09-02	150.00	150.88	148.08	150.82	1745274
2015-09-03	152.01	153.28	150.66	151.21	1781349
2015-09-04	149.49	149.90	147.32	148.61	1480789
2015-09-08	151.01	153.53	150.46	153.29	1708048
2015-09-09	154.68	155.00	151.27	151.56	1891865
2015-09-10	151.16	151.81	149.24	149.57	2362865
2015-09-11	149.00	151.33	147.58	151.08	2380606
2015-09-14	150.74	150.93	149.21	150.23	2595170
2015-09-15	150.95	155.63	150.63	154.00	3237267
2015-09-16	151.41	152.18	146.66	149.63	6205399
2015-09-17	149.29	151.87	148.35	149.49	2879020
2015-09-18	147.80	148.23	144.88	145.30	3603746
2015-09-21	145.79	146.81	144.60	146.01	2444712
2015-09-22	144.18	144.52	142.45	143.97	2425574
2015-09-23	144.17	144.82	143.02	143.65	1651790
2015-09-24	142.23	142.87	141.10	142.44	2097422
2015-09-25	143.52	145.77	142.86	144.45	1731380
2015-09-28	143.00	143.64	140.58	140.74	1765211
2015-09-29	140.74	142.21	140.01	141.93	1444218
2015-09-30	143.53	144.60	142.92	143.98	1711142
2015-10-01	143.88	145.42	143.63	144.71	1639229
2015-10-02	142.35	145.58	141.72	145.52	1308199
2015-10-05	146.06	150.42	146.06	149.92	1727777
2015-10-06	151.05	151.91	149.77	151.51	2197987
2015-10-07	152.07	154.60	151.69	152.97	2517585
2015-10-08	152.61	155.99	152.34	155.55	1738578
2015-10-09	155.73	157.20	155.23	155.33	1803478
2015-10-12	155.16	155.34	153.60	154.42	1245329
2015-10-13	153.55	153.62	151.36	151.48	1456874
2015-10-14	151.36	152.11	149.91	150.73	1131795
2015-10-15	151.74	152.37	149.75	152.11	1005997
2015-10-16	153.02	154.02	151.19	152.48	1008676
2015-10-19	151.60	152.81	151.50	152.38	624743
2015-10-20	152.02	154.11	151.50	154.00	1386902
2015-10-21	154.64	157.55	154.56	155.98	1595411
2015-10-22	156.46	160.00	156.04	159.72	2034739
2015-10-23	161.00	161.70	158.54	159.52	2263244
2015-10-26	160.07	160.41	157.71	157.87	1686310
2015-10-27	155.50	157.90	154.73	155.97	1974227
2015-10-28	156.67	157.12	153.87	155.27	1639115
2015-10-29	155.00	156.79	154.75	156.39	1145284
2015-10-30	156.43	156.56	154.54	156.05	2580685
2015-11-02	156.29	159.15	156.29	158.95	1617196
2015-11-03	158.34	159.93	158.20	159.12	1352821
2015-11-04	159.91	160.00	158.58	159.00	1291047
2015-11-05	159.72	160.91	158.68	160.27	1659726
2015-11-06	159.09	162.50	159.09	162.38	1835386
2015-11-09	161.50	162.30	159.33	160.55	2059719
2015-11-10	160.70	162.46	159.73	161.50	1627864
2015-11-11	160.01	162.21	159.00	161.03	1881106
2015-11-12	160.23	160.60	158.50	158.79	1543767
2015-11-13	158.19	160.00	157.39	158.11	1758130
2015-11-16	157.99	161.67	157.99	161.27	1835417
2015-11-17	161.96	163.21	160.61	161.41	1129727
2015-11-18	160.60	163.11	160.60	162.81	1416669
2015-11-19	163.00	164.32	162.18	163.35	1066709
2015-11-20	164.08	164.94	163.44	164.14	1252829
2015-11-23	164.14	164.76	162.90	163.44	878761
2015-11-24	162.03	163.82	161.66	163.19	1085312
2015-11-25	163.19	163.49	161.77	162.40	1053332
2015-11-27	163.40	164.28	162.68	164.09	561720
2015-11-30	163.60	164.48	158.43	158.54	2925827
2015-12-01	159.41	160.67	157.54	160.45	2406876
2015-12-02	159.47	160.04	157.55	157.87	1611831
2015-12-03	158.00	158.37	153.29	153.63	2588327
2015-12-04	154.57	155.73	153.33	155.47	2251383
2015-12-07	153.86	154.34	151.50	152.57	1845745
2015-12-08	151.58	152.11	147.97	148.39	2154989
2015-12-09	147.46	149.87	146.42	147.05	2049903
2015-12-10	146.80	149.70	146.78	148.49	1638904
2015-12-11	146.39	147.48	144.18	144.26	2696043
2015-12-14	143.00	143.79	140.89	143.69	3089838
2015-12-15	144.19	147.49	144.06	144.69	2933136
2015-12-16	145.89	149.63	145.75	148.83	3032817
2015-12-17	156.85	157.51	151.53	151.84	5864998
2015-12-18	150.34	150.59	146.71	147.15	5141532
2015-12-21	147.55	148.54	144.73	145.75	2065023
2015-12-22	146.45	148.79	146.02	148.41	2202474
2015-12-23	148.83	151.24	148.55	150.72	1794924
2015-12-24	150.22	150.90	148.71	149.65	1148571
2015-12-28	149.00	149.59	147.02	148.41	1805224
2015-12-29	149.30	149.74	148.15	149.24	1056429
2015-12-30	148.85	150.14	148.01	149.18	1217729
2015-12-31	148.27	150.35	148.11	148.99	1461536
2016-01-04	146.41	147.00	142.80	143.43	3331522
2016-01-05	143.56	144.73	142.39	144.65	1698512
2016-01-06	142.57	143.20	140.28	140.77	1931457
2016-01-07	138.00	138.75	134.29	134.59	3371200
2016-01-08	135.60	137.23	134.40	134.71	2386659
2016-01-11	134.86	135.05	131.23	132.97	2490746
2016-01-12	133.94	135.26	132.53	134.71	1484161
2016-01-13	135.31	136.33	129.61	130.29	2268888
2016-01-14	130.74	132.84	128.40	131.70	2144445
2016-01-15	128.06	128.93	124.84	126.92	4239308
2016-01-19	129.21	129.75	125.28	127.20	2956235
2016-01-20	124.50	125.47	119.71	123.18	3764470
2016-01-21	123.26	125.09	122.00	123.57	2639587
2016-01-22	126.20	128.09	125.66	127.56	2393192
2016-01-25	127.00	128.05	125.71	126.04	2737624
2016-01-26	126.37	127.75	125.80	127.28	1854369
2016-01-27	130.15	131.70	127.71	128.25	2323444
2016-01-28	128.73	129.80	127.45	128.22	1577568
2016-01-29	128.80	133.04	128.80	132.88	2958106
2016-02-01	131.61	132.77	130.01	132.31	1857930
2016-02-02	131.57	132.25	129.92	130.15	2172999
2016-02-03	130.89	131.54	127.43	130.98	1953843
2016-02-04	130.69	136.09	130.69	134.21	2541976
2016-02-05	133.25	134.54	131.63	131.91	1606248
2016-02-08	130.28	130.99	128.05	130.33	1752388
2016-02-09	129.25	131.16	128.06	129.77	1936197
2016-02-10	130.65	131.77	127.36	127.64	2128653
2016-02-11	125.54	126.99	122.78	124.42	2664077
2016-02-12	125.55	128.72	125.39	128.60	1726504
2016-02-16	130.44	132.74	129.13	132.11	1746911
2016-02-17	133.56	134.67	132.53	133.09	2068216
2016-02-18	132.86	133.60	129.97	131.33	2125866
2016-02-19	130.30	130.73	128.07	129.76	2689152
2016-02-22	130.95	136.47	130.70	135.39	2664740
2016-02-23	134.42	134.86	132.39	133.81	2357752
2016-02-24	132.52	134.03	131.43	133.49	1311815
2016-02-25	134.41	136.06	133.14	135.98	1361379
2016-02-26	136.66	139.42	136.60	137.38	2005613
2016-02-29	137.28	139.53	136.67	136.88	2032106
2016-03-01	138.16	141.91	137.30	141.38	2015474
2016-03-02	140.91	143.06	140.85	142.27	1798720
2016-03-03	141.79	144.19	141.55	143.86	1821263
2016-03-04	143.49	146.28	143.49	143.91	1821029
2016-03-07	143.25	145.33	142.26	145.08	1548572
2016-03-08	144.00	144.83	142.39	142.53	1281001
2016-03-09	141.90	142.53	139.89	141.73	1483758
2016-03-10	142.04	143.25	139.58	141.61	1168311
2016-03-11	143.35	144.58	142.58	144.42	1146151
2016-03-14	144.10	144.99	143.25	143.84	1651496
2016-03-15	142.99	143.32	141.70	143.07	1770277
2016-03-16	142.50	144.75	141.19	144.27	2573159
2016-03-17	155.23	161.70	154.08	161.34	8891686
2016-03-18	160.65	163.88	160.36	163.71	4538137
2016-03-21	163.57	164.84	162.90	164.54	2154836
2016-03-22	163.55	163.90	162.32	163.42	1647682
2016-03-23	163.42	163.73	162.37	162.63	1247517
2016-03-24	161.30	162.80	160.54	162.65	1100638
2016-03-28	162.57	162.89	160.39	162.19	1527310
2016-03-29	162.03	163.09	160.67	162.99	1508754
2016-03-30	163.00	163.47	161.47	161.57	1399636
2016-03-31	161.55	162.94	160.65	162.72	1984293
2016-04-01	162.31	163.99	161.10	163.67	1504850
2016-04-04	163.88	165.51	163.18	163.80	1643642
2016-04-05	162.16	163.01	161.65	161.94	1147512
2016-04-06	162.00	163.14	160.73	162.77	1123876
2016-04-07	161.17	162.55	160.80	161.28	1362450
2016-04-08	162.09	165.49	161.92	163.42	1597520
2016-04-11	163.46	165.10	163.03	163.05	1452764
2016-04-12	163.56	165.78	163.04	165.11	1667688
2016-04-13	165.72	167.45	165.70	167.22	1602995
2016-04-14	167.15	167.55	165.64	165.70	1039508
2016-04-15	165.70	166.42	164.82	165.90	863745
2016-04-18	165.33	167.38	164.81	167.13	833796
2016-04-19	167.80	169.30	166.65	168.27	1056618
2016-04-20	168.38	168.95	167.35	167.40	815052
2016-04-21	166.72	167.61	165.16	165.57	1178359
2016-04-22	166.28	166.93	165.06	166.32	1359110
2016-04-25	165.66	167.23	164.03	165.56	1033102
2016-04-26	165.82	167.60	165.41	167.11	1034965
2016-04-27	167.07	168.20	166.22	167.56	847570
2016-04-28	166.89	168.16	165.46	165.66	1118856
2016-04-29	164.85	165.59	163.74	165.11	1228930
2016-05-02	165.60	168.18	165.50	167.59	1393131
2016-05-03	165.76	166.22	163.17	164.79	1284234
2016-05-04	165.61	167.10	164.53	165.25	1416482
2016-05-05	165.42	166.00	160.08	160.37	2584642
2016-05-06	160.45	161.54	157.69	161.03	1758375
2016-05-09	161.40	162.90	161.14	162.29	1056847
2016-05-10	162.42	163.94	161.90	163.25	1451775
2016-05-11	163.00	163.95	160.86	161.29	1287113
2016-05-12	162.40	162.46	158.22	159.37	1634286
2016-05-13	158.58	159.39	156.92	157.76	1322242
2016-05-16	157.56	159.21	156.91	158.59	1080867
2016-05-17	158.57	160.68	157.85	158.69	1433542
2016-05-18	158.00	160.63	158.00	159.49	1292334
2016-05-19	158.46	160.22	157.84	159.11	1102086
2016-05-20	160.34	162.46	159.53	161.63	1370492
2016-05-23	161.65	162.78	161.10	162.04	1190065
2016-05-24	162.97	164.98	161.99	164.38	1205925
2016-05-25	165.00	165.97	164.03	164.22	1013872
2016-05-26	164.21	164.48	162.82	163.40	1045122
2016-05-27	163.64	164.54	163.18	164.47	919649
2016-05-31	165.43	167.00	164.48	164.97	1338704
2016-06-01	163.90	164.81	162.37	164.70	928923
2016-06-02	164.64	165.10	163.70	164.80	684232
2016-06-03	162.36	164.06	161.00	163.82	1430364
2016-06-06	163.18	163.98	161.66	163.27	1473770
2016-06-07	164.58	165.32	163.81	164.83	1502784
2016-06-08	164.75	165.90	164.49	164.75	934079
2016-06-09	163.64	164.43	162.88	164.11	1044552
2016-06-10	162.76	163.29	160.32	160.87	1599356
2016-06-13	160.32	161.97	160.30	160.03	1447558
2016-06-14	160.20	161.45	158.47	159.75	1299558
2016-06-15	160.03	161.33	159.51	159.66	1202499
2016-06-16	158.95	162.29	157.51	161.87	1896324
2016-06-17	161.91	162.74	161.27	162.25	2247009
2016-06-20	164.28	166.50	163.24	164.47	2018165
2016-06-21	164.55	164.78	163.21	163.95	1933259
2016-06-22	162.07	162.47	156.40	156.51	4839056
2016-06-23	157.50	158.66	156.75	157.89	2269734
2016-06-24	151.95	154.07	149.50	150.57	5853546
2016-06-27	149.10	149.41	145.00	146.13	2944318
2016-06-28	148.52	149.24	146.19	148.10	1936753
2016-06-29	149.73	150.57	148.85	150.26	2192052
2016-06-30	150.26	151.80	149.01	151.78	1716198
2016-07-01	154.47	155.94	153.08	153.84	2048784
2016-07-05	152.47	153.06	150.35	152.17	1917337
2016-07-06	151.59	152.10	150.00	151.45	1876458
2016-07-07	151.94	153.49	151.32	152.60	1511042
2016-07-08	154.00	156.88	153.95	156.22	1743781
2016-07-11	157.11	158.62	156.42	157.11	1895737
2016-07-12	157.80	160.15	157.41	159.95	1723689
2016-07-13	160.13	161.25	159.36	160.42	1448293
2016-07-14	161.79	163.64	161.44	161.50	1556727
2016-07-15	162.17	162.23	160.40	160.59	1257112
2016-07-18	160.76	161.17	159.63	160.76	870303
2016-07-19	159.95	160.74	159.26	159.68	773184
2016-07-20	160.09	161.01	159.07	160.07	683399
2016-07-21	159.51	160.52	158.03	158.41	877327
2016-07-22	158.05	160.82	158.05	160.77	1233193
2016-07-25	160.29	160.81	159.41	160.23	1344154
2016-07-26	160.48	161.82	160.16	161.50	1147263
2016-07-27	161.35	161.99	160.00	160.91	1020349
2016-07-28	160.20	161.77	159.41	161.45	872195
2016-07-29	160.62	162.21	159.35	161.90	1016365
2016-08-01	162.00	162.88	161.07	161.66	820677
2016-08-02	161.00	161.83	158.62	159.18	854634
2016-08-03	159.40	160.80	159.35	160.61	589773
2016-08-04	160.74	160.84	158.85	159.82	876796
2016-08-05	160.62	162.96	160.22	162.91	1044881
2016-08-08	163.34	165.44	163.12	163.70	973239
2016-08-09	163.51	165.33	163.15	164.33	730837
2016-08-10	163.88	164.85	163.77	164.65	823123
2016-08-11	164.94	166.17	164.41	165.79	1046062
2016-08-12	165.12	166.00	164.65	165.50	1048295
2016-08-15	165.70	167.00	165.70	166.40	1118471
2016-08-16	165.90	167.13	165.59	166.73	913422
2016-08-17	166.99	167.18	165.83	166.45	1101158
2016-08-18	166.61	167.66	166.20	167.19	1103982
2016-08-19	166.79	169.44	166.64	168.63	1365877
2016-08-22	168.99	169.57	167.23	167.89	946498
2016-08-23	169.00	169.44	168.22	168.59	850742
2016-08-24	168.54	169.27	167.77	168.23	859661
2016-08-25	167.26	167.57	165.15	165.53	1319276
2016-08-26	166.05	167.08	164.37	164.95	1102685
2016-08-29	165.43	165.89	164.64	165.17	1185230
2016-08-30	165.52	165.93	164.38	164.93	1004130
2016-08-31	164.47	165.05	163.49	164.93	1228839
2016-09-01	165.50	166.25	163.85	165.64	1181901
2016-09-02	166.22	167.08	165.47	165.49	1599539
2016-09-06	167.10	167.10	163.73	164.83	1168987
2016-09-07	164.48	165.42	163.95	164.80	897538
2016-09-08	163.91	165.86	163.84	165.40	831406
2016-09-09	164.10	165.19	160.82	160.85	1487474
2016-09-12	160.20	164.07	160.06	163.26	1325363
2016-09-13	161.63	161.98	159.29	160.35	1318193
2016-09-14	160.06	160.66	159.05	159.45	1030267
2016-09-15	159.00	160.71	158.52	160.07	1403777
2016-09-16	159.33	160.07	158.20	158.89	2534399
2016-09-19	160.07	162.23	159.55	161.26	1814447
2016-09-20	161.75	164.13	161.65	162.65	2689163
2016-09-21	170.61	174.32	170.61	173.86	5308138
2016-09-22	174.39	175.38	172.80	173.66	3176327
2016-09-23	172.69	175.09	172.63	174.39	2472536
2016-09-26	174.00	176.16	173.11	175.34	2420820
2016-09-27	174.98	177.36	174.47	177.30	2133240
2016-09-28	176.87	177.25	174.52	175.45	2280851
2016-09-29	175.45	175.97	173.93	175.12	1947429
2016-09-30	175.53	176.10	174.37	174.68	1939268
2016-10-03	173.86	174.71	173.28	174.30	1454256
2016-10-04	174.72	175.12	172.86	173.60	1492742
2016-10-05	174.89	175.26	173.84	174.26	1202755
2016-10-06	174.33	174.33	172.41	173.09	1260360
2016-10-07	172.62	173.24	171.72	173.01	1418184
2016-10-10	173.34	174.59	173.14	174.21	1221599
2016-10-11	173.80	174.09	173.05	174.08	1462086
2016-10-12	174.12	174.49	173.07	173.54	1253264
2016-10-13	172.12	172.20	169.66	170.95	1432829
2016-10-14	172.29	172.89	170.87	170.98	803571
2016-10-17	170.94	171.37	170.22	170.84	1051540
2016-10-18	172.09	172.49	170.51	170.74	900285
2016-10-19	171.02	171.18	169.58	170.46	1086825
2016-10-20	170.41	170.62	169.48	169.70	836046
2016-10-21	168.19	170.25	168.00	170.20	924658
2016-10-24	171.31	172.49	170.30	172.08	1848300
2016-10-25	171.34	172.45	171.26	171.93	1132658
2016-10-26	170.96	174.24	170.51	173.59	1772668
2016-10-27	174.69	175.22	172.74	174.40	1499657
2016-10-28	174.57	176.35	173.40	174.25	1502716
2016-10-31	175.14	176.12	174.24	174.32	992888
2016-11-01	174.25	174.33	170.16	171.53	1955591
2016-11-02	172.00	173.47	171.60	172.38	1457289
2016-11-03	172.71	173.71	172.11	173.65	1264954
2016-11-04	173.40	175.73	172.86	174.80	1558754
2016-11-07	176.85	180.69	176.85	180.02	2451915
2016-11-08	179.28	182.78	178.84	181.31	2012395
2016-11-09	178.55	182.40	176.44	181.17	2874179
2016-11-10	182.00	185.00	181.23	183.57	2298084
2016-11-11	183.00	184.89	182.11	183.69	1560368
2016-11-14	184.50	186.53	183.46	186.16	2168098
2016-11-15	185.77	185.83	182.98	185.39	1446956
2016-11-16	184.89	186.00	182.75	183.82	1262237
2016-11-17	184.13	185.34	183.46	185.08	931753
2016-11-18	184.71	187.33	183.98	187.29	1334442
2016-11-21	187.33	188.25	186.74	188.15	1295338
2016-11-22	188.50	188.50	187.55	188.08	1162042
2016-11-23	188.75	190.29	188.05	190.12	889156
2016-11-25	190.62	191.84	190.60	191.53	653169
2016-11-28	190.58	191.15	189.49	190.03	1746550
2016-11-29	190.00	191.35	190.00	190.32	1077732
2016-11-30	191.50	192.58	190.78	191.67	1533590
2016-12-01	192.00	193.88	192.00	192.19	1767563
2016-12-02	192.10	193.65	192.10	192.80	1542866
2016-12-05	193.70	194.95	193.00	194.50	1409815
2016-12-06	194.36	194.46	191.60	193.33	1238329
2016-12-07	193.32	196.72	192.28	196.12	1886138
2016-12-08	196.75	197.30	193.60	197.07	2951610
2016-12-09	196.29	196.99	195.13	196.60	1957386
2016-12-12	195.87	198.24	195.70	197.64	1442740
2016-12-13	198.66	201.57	197.50	201.02	2238020
2016-12-14	200.78	201.00	197.61	197.92	2533169
2016-12-15	197.73	199.77	197.27	197.92	1216364
2016-12-16	198.82	199.36	195.45	196.48	3589621
2016-12-19	196.67	198.07	195.75	197.62	1498058
2016-12-20	198.92	199.49	196.55	198.74	3068001
2016-12-21	194.50	195.97	192.04	192.12	6405992
2016-12-22	192.24	192.46	190.78	190.89	2030077
2016-12-23	191.48	193.02	190.81	191.86	1677369
2016-12-27	191.97	192.53	190.51	190.55	966457
2016-12-28	190.83	191.57	188.02	188.45	1555398
2016-12-29	188.85	189.64	186.42	186.95	1293105
2016-12-30	187.80	187.96	185.68	186.20	1323201
2017-01-03	186.57	189.67	186.57	187.70	1708350
2017-01-04	188.50	189.40	187.36	188.71	1290348
2017-01-05	188.71	190.37	187.95	188.41	1207787
2017-01-06	188.11	191.74	187.90	190.25	1658437
2017-01-09	189.58	190.53	189.01	189.69	1279154
2017-01-10	189.06	189.90	188.35	188.42	1358098
2017-01-11	188.25	189.44	188.00	189.24	1045295
2017-01-12	188.66	188.87	186.34	187.38	1177894
2017-01-13	187.79	188.70	186.68	187.01	1140632
2017-01-17	186.12	186.74	184.44	186.05	1343809
2017-01-18	186.44	187.98	185.75	187.23	902954
2017-01-19	187.27	188.10	185.68	186.17	1061296
2017-01-20	186.02	187.00	184.37	185.73	2192856
2017-01-23	185.81	186.71	184.30	185.46	1070520
2017-01-24	185.51	191.99	185.51	191.61	2138495
2017-01-25	191.60	194.02	190.61	192.95	1807030
2017-01-26	192.31	192.94	191.14	192.58	1067550
2017-01-27	192.77	196.42	191.80	195.92	1991368
2017-01-30	195.48	195.48	191.18	193.25	2304075
2017-01-31	190.28	190.48	186.16	189.11	2952325
2017-02-01	189.28	189.30	184.71	186.27	2076140
2017-02-02	186.12	186.92	183.87	184.61	1461851
2017-02-03	186.09	188.94	185.39	188.21	1356345
2017-02-06	190.43	190.75	187.73	188.20	1352466
2017-02-07	188.20	188.67	187.19	188.02	1158524
2017-02-08	187.75	188.28	186.81	187.96	955647
2017-02-09	188.20	190.12	187.83	188.57	1347816
2017-02-10	188.78	191.00	188.31	190.86	1188336
2017-02-13	191.05	193.15	190.63	192.57	1068266
2017-02-14	192.09	193.07	191.33	192.46	945344
2017-02-15	192.77	194.79	192.22	194.67	1308709
2017-02-16	194.38	194.72	192.16	193.35	1143753
2017-02-17	192.80	193.70	192.30	193.70	808101
2017-02-21	194.37	195.57	193.76	195.36	1269635
2017-02-22	194.42	194.50	192.61	193.83	2126083
2017-02-23	194.00	194.50	190.71	191.18	1806466
2017-02-24	190.74	193.11	190.12	193.11	2209925
2017-02-27	192.97	194.43	191.77	194.37	1777043
2017-02-28	194.47	195.40	192.91	192.98	1788244
2017-03-01	194.89	198.60	194.89	197.42	2212688
2017-03-02	196.98	196.99	194.23	194.71	1786420
2017-03-03	194.54	195.29	193.96	194.35	822774
2017-03-06	194.00	195.43	193.34	193.95	925133
2017-03-07	193.85	194.60	192.37	192.91	1217585
2017-03-08	193.11	193.84	192.04	192.52	1206802
2017-03-09	192.70	192.90	189.90	191.31	1406193
2017-03-10	192.45	193.36	190.39	192.15	1226562
2017-03-13	191.87	193.24	191.39	193.12	1283013
2017-03-14	192.90	193.03	190.98	191.38	1352201
2017-03-15	191.95	194.26	191.50	193.26	1412054
2017-03-16	193.39	194.00	192.44	193.11	1244011
2017-03-17	193.89	196.09	192.38	194.59	2390742
2017-03-20	195.05	195.51	192.18	192.27	2189255
2017-03-21	193.09	193.86	191.68	191.84	3352327
2017-03-22	195.67	197.48	192.50	195.92	6132660
2017-03-23	195.00	195.14	189.10	189.19	3489778
2017-03-24	189.34	190.31	187.23	188.12	2862327
2017-03-27	186.79	187.62	184.30	187.04	2405919
2017-03-28	187.00	190.49	187.00	189.89	1675570
2017-03-29	189.44	191.66	189.15	190.92	1648270
2017-03-30	192.50	194.34	191.68	194.17	1890764
2017-03-31	193.95	196.23	193.22	195.15	2175490
2017-04-03	195.86	197.20	194.40	195.36	1796513
2017-04-04	195.06	196.58	194.65	196.27	1866668
2017-04-05	197.00	199.17	195.50	195.85	1651268
2017-04-06	196.00	197.26	195.64	195.99	1410529
2017-04-07	195.54	196.88	195.37	195.65	1612006
2017-04-10	196.13	197.23	195.23	195.76	1152405
2017-04-11	195.05	195.13	192.68	192.99	2393506
2017-04-12	193.12	193.23	186.15	186.31	3427396
2017-04-13	186.49	186.80	183.71	183.73	2691576
2017-04-17	184.37	185.90	183.07	185.54	2372647
2017-04-18	184.86	185.78	183.55	183.61	1525900
2017-04-19	185.14	186.07	182.89	183.56	1567339
2017-04-20	184.64	186.95	183.79	186.48	1672242
2017-04-21	186.98	187.65	185.20	185.28	1724960
2017-04-24	187.50	188.66	187.31	188.56	1533398
2017-04-25	189.20	190.59	188.60	188.97	1472638
2017-04-26	189.06	191.06	188.63	189.58	1597959
2017-04-27	190.00	192.37	188.74	191.71	2119493
2017-04-28	192.09	192.32	188.77	189.70	1377452
2017-05-01	189.91	190.29	188.16	188.23	1349709
2017-05-02	188.65	189.74	188.24	189.03	1159487
2017-05-03	189.04	190.12	188.45	189.92	805020
2017-05-04	190.37	191.23	189.88	191.19	1361509
2017-05-05	191.51	192.80	190.73	192.42	1116455
2017-05-08	192.12	192.12	190.82	191.11	1054727
2017-05-09	191.36	191.62	189.64	190.79	1129477
2017-05-10	190.54	191.00	189.01	189.75	970993
2017-05-11	189.14	191.16	187.94	190.84	1328668
2017-05-12	189.78	192.07	189.78	191.66	1352265
2017-05-15	191.88	195.94	191.27	194.76	2088507
2017-05-16	194.84	195.25	194.03	194.14	1069227
2017-05-17	192.33	192.82	187.07	187.49	2284432
2017-05-18	188.50	190.74	186.00	188.73	1604669
2017-05-19	189.30	191.19	188.75	189.37	1308085
2017-05-22	190.39	191.90	189.44	191.65	1083772
2017-05-23	191.68	193.31	190.93	193.06	907028
2017-05-24	193.43	193.90	192.60	193.27	718633
2017-05-25	193.70	194.94	192.93	194.81	1357556
2017-05-26	193.77	194.94	193.58	194.26	758026
2017-05-30	193.82	194.98	192.68	193.88	1083520
2017-05-31	194.28	194.30	191.93	193.84	1303057
2017-06-01	194.58	198.75	193.94	198.36	1420108
2017-06-02	199.04	204.89	198.85	203.11	3027091
2017-06-05	202.67	204.40	202.06	202.25	1721009
2017-06-06	201.29	204.91	200.84	203.17	2120089
2017-06-07	203.30	206.31	202.42	206.15	2175659
2017-06-08	206.49	206.93	204.30	205.84	1975236
2017-06-09	205.89	207.11	204.95	206.40	1511814
2017-06-12	206.14	209.35	205.26	209.12	1841333
2017-06-13	209.90	210.65	208.45	209.42	1211143
2017-06-14	210.12	210.12	207.69	208.90	1110276
2017-06-15	207.84	210.82	207.76	210.45	1281066
2017-06-16	210.85	211.88	209.57	210.50	1842197
2017-06-19	211.23	211.42	208.60	210.45	2317989
2017-06-20	210.44	211.00	208.95	208.95	2344637
2017-06-21	208.00	213.86	205.50	212.30	3534252
2017-06-22	209.80	212.67	208.61	211.63	2027303
2017-06-23	211.39	216.96	211.26	215.35	2547216
2017-06-26	216.39	217.29	215.00	215.36	1246586
2017-06-27	215.03	216.13	214.29	214.33	1542135
2017-06-28	216.19	217.33	215.29	217.15	1463268
2017-06-29	217.00	217.00	215.00	215.23	1574027
2017-06-30	216.48	218.36	216.06	217.33	1412775
2017-07-03	218.49	219.28	217.38	217.38	991703
2017-07-05	217.40	219.36	217.03	218.31	1169979
2017-07-06	217.30	218.00	214.64	215.03	1501064
2017-07-07	216.27	218.99	215.39	218.51	1069156
2017-07-10	218.00	219.99	217.71	218.87	1018246
2017-07-11	219.09	219.26	216.36	217.54	1165375
2017-07-12	218.87	219.25	217.87	218.32	1031575
2017-07-13	218.36	218.54	217.21	217.97	977773
2017-07-14	217.25	219.45	216.89	219.06	1000064
2017-07-17	215.25	216.47	211.53	215.48	2838896
2017-07-18	215.16	215.16	210.95	211.04	2231049
2017-07-19	211.13	212.95	210.10	212.88	2616155
2017-07-20	213.20	213.47	211.34	211.88	1975904
2017-07-21	210.80	212.61	209.71	212.51	1235665
2017-07-24	212.09	213.40	211.63	212.68	1035931
2017-07-25	213.78	215.59	213.65	214.37	898328
2017-07-26	214.81	214.85	213.46	213.63	669206
2017-07-27	213.25	213.77	206.22	207.54	2374129
2017-07-28	207.66	208.95	206.69	208.04	1076359
2017-07-31	208.37	208.82	207.71	208.03	834105
2017-08-01	208.96	209.41	205.91	206.71	1176935
2017-08-02	207.00	209.68	206.30	209.50	1359941
2017-08-03	209.13	209.72	208.28	209.36	1091014
2017-08-04	209.22	210.48	206.42	209.32	1450103
2017-08-07	209.00	209.00	207.59	208.37	988585
2017-08-08	208.55	209.45	206.72	207.00	1255802
2017-08-09	206.58	206.65	204.65	206.18	1018730
2017-08-10	205.80	206.00	203.53	203.55	1110182
2017-08-11	203.39	206.81	203.13	204.87	1136569
2017-08-14	205.95	208.03	205.95	207.86	1105207
2017-08-15	208.51	210.26	208.03	209.07	723019
2017-08-16	209.43	210.99	209.34	209.63	709690
2017-08-17	209.00	209.44	205.37	205.37	1028645
2017-08-18	205.22	207.57	204.69	206.00	930437
2017-08-21	206.00	206.60	204.87	206.33	980770
2017-08-22	207.00	209.60	206.81	209.28	701472
2017-08-23	208.32	208.84	206.00	207.07	1015822
2017-08-24	208.02	208.06	205.64	206.67	598170
2017-08-25	207.73	209.01	207.19	207.76	614224
2017-08-28	208.43	209.24	207.83	208.84	640079
2017-08-29	207.46	211.65	207.22	211.30	824346
2017-08-30	212.18	214.49	211.56	213.78	1010673
2017-08-31	214.75	215.15	213.37	214.38	1088535
2017-09-01	215.12	216.71	214.50	215.05	825644
2017-09-05	214.20	214.92	212.40	213.26	1044610
2017-09-06	214.00	214.73	211.91	211.91	1134826
2017-09-07	212.70	214.00	212.11	213.16	881562
2017-09-08	212.69	212.69	209.67	210.48	1600975
2017-09-11	212.11	213.00	211.01	212.40	1491949
2017-09-12	213.31	217.30	213.11	215.54	1580910
2017-09-13	215.12	215.53	213.61	215.00	800868
2017-09-14	214.16	216.19	214.03	214.52	968227
2017-09-15	212.87	217.00	211.74	214.83	1811568
2017-09-18	215.00	216.34	214.11	215.08	1125771
2017-09-19	215.13	216.95	215.00	216.00	2127029
2017-09-20	216.37	222.71	215.57	220.50	4275855
2017-09-21	220.00	220.78	218.00	218.83	2092330
2017-09-22	218.85	220.95	217.84	220.00	1607598
2017-09-25	220.13	220.92	217.60	219.20	1277544
2017-09-26	218.74	220.32	218.54	219.81	1404650
2017-09-27	220.78	220.98	220.00	220.00	1262255
2017-09-28	219.62	224.50	219.12	224.26	1467926
2017-09-29	224.26	226.34	223.49	225.58	1290160
2017-10-02	225.51	227.00	224.60	226.33	1168849
2017-10-03	226.19	226.90	222.58	223.00	1291343
2017-10-04	222.87	223.47	221.21	221.32	1004799
2017-10-05	218.39	221.66	217.77	221.61	2072759
2017-10-06	221.51	222.24	220.22	220.80	783041
2017-10-09	221.11	221.77	220.04	220.64	16397999
2017-10-10	221.35	222.22	220.65	220.78	710193
2017-10-11	221.46	223.00	221.25	222.68	1318576
2017-10-12	222.57	225.83	222.31	225.06	1172373
2017-10-13	225.49	226.08	222.00	222.22	1088184
2017-10-16	222.72	222.88	220.28	221.35	763268
2017-10-17	221.01	221.51	219.81	220.10	1034006
2017-10-18	220.46	223.27	220.21	222.30	851914
2017-10-19	221.48	224.00	220.61	223.97	1486982
2017-10-20	224.94	225.85	224.00	225.07	1297895
2017-10-23	226.00	226.58	224.69	225.34	1192404
2017-10-24	225.74	226.72	225.24	225.84	1107132
2017-10-25	225.39	226.41	225.02	225.50	1108600
2017-10-26	226.32	230.08	225.90	229.04	1430408
2017-10-27	228.99	231.35	228.61	230.47	1242145
2017-10-30	230.07	230.45	227.17	227.72	742804
2017-10-31	228.12	228.31	225.78	225.81	949188
2017-11-01	227.00	227.38	224.67	225.46	1149867
2017-11-02	225.70	226.50	222.86	225.30	1318386
2017-11-03	225.16	225.92	223.74	224.24	810558
2017-11-06	223.63	224.14	220.52	220.95	1103689
2017-11-07	221.56	222.84	220.80	221.16	855601
2017-11-08	220.43	221.91	219.83	220.50	972879
2017-11-09	219.40	219.75	215.47	217.44	1003388
2017-11-10	216.89	218.45	216.27	218.15	936281
2017-11-13	219.50	221.77	218.65	221.43	1209455
2017-11-14	220.81	220.98	219.52	219.94	805436
2017-11-15	218.96	219.88	214.17	214.45	1323365
2017-11-16	215.32	218.68	214.81	217.91	1520323
2017-11-17	217.06	218.28	215.86	216.00	1446781
2017-11-20	216.61	218.34	216.05	217.25	991200
2017-11-21	217.88	217.97	216.83	217.32	1226556
2017-11-22	218.03	218.42	216.53	217.83	1332362
2017-11-24	219.00	219.10	216.35	217.00	703642
2017-11-27	217.11	218.36	216.36	217.87	1245096
2017-11-28	218.82	218.92	216.71	218.51	1647654
2017-11-29	218.92	226.48	218.77	225.93	1881797
2017-11-30	227.33	233.89	227.33	231.46	2789065
2017-12-01	231.72	232.99	226.17	230.84	1809890
2017-12-04	234.77	243.06	233.79	239.05	3049697
2017-12-05	238.30	239.51	235.07	235.40	1592130
2017-12-06	234.65	237.77	233.67	236.39	1523356
2017-12-07	236.41	240.28	235.75	240.23	1232244
2017-12-08	240.14	241.00	238.81	240.73	1196574
2017-12-11	240.86	241.11	237.26	238.61	1422999
2017-12-12	238.65	241.37	238.02	239.50	1731060
2017-12-13	240.39	243.48	239.50	242.02	1204769
2017-12-14	242.23	242.82	238.31	238.50	1537532
2017-12-15	240.50	241.74	239.56	240.05	2226987
2017-12-18	243.00	243.75	241.10	241.91	1977905
2017-12-19	242.11	243.52	240.35	242.54	2329991
2017-12-20	252.60	253.24	246.60	251.07	5898126
2017-12-21	253.84	255.11	248.76	250.17	3257133
2017-12-22	250.56	251.55	249.17	250.02	1341233
2017-12-26	250.40	251.25	249.21	249.64	756520
2017-12-27	250.26	250.35	248.81	250.03	890153
2017-12-28	250.00	250.62	247.27	248.32	1003400
2017-12-29	249.00	250.70	248.58	249.54	1162186
2018-01-02	250.83	257.60	250.00	257.60	2461269
2018-01-03	257.26	261.57	256.01	260.82	2149593
2018-01-04	262.29	266.22	262.00	264.88	2600402
2018-01-05	266.25	271.39	263.62	265.92	2863948
2018-01-08	268.90	270.17	266.89	268.66	1955961
2018-01-09	270.00	271.00	267.00	267.75	1648259
2018-01-10	265.30	268.72	263.62	268.01	1644391
2018-01-11	268.50	271.20	267.63	271.19	1652140
2018-01-12	271.25	271.90	269.56	271.85	1342885
2018-01-16	272.27	273.16	267.21	269.58	1668575
2018-01-17	270.64	271.90	268.05	271.49	1378092
2018-01-18	272.27	274.66	270.65	272.18	1903072
2018-01-19	272.78	274.38	269.82	274.32	1420389
2018-01-22	273.05	274.10	271.30	273.89	1006320
2018-01-23	273.95	273.95	271.32	272.02	1182783
2018-01-24	272.44	272.88	268.82	270.41	1421651
2018-01-25	271.10	271.10	266.77	268.04	1603518
2018-01-26	268.51	269.00	265.69	268.85	1522166
2018-01-29	267.50	270.55	267.27	267.69	1153346
2018-01-30	266.54	266.84	259.51	261.46	2455420
2018-01-31	263.70	267.17	261.66	262.48	1764603
2018-02-01	258.15	265.67	257.33	261.83	2318110
2018-02-02	260.58	261.24	255.72	255.87	1655040
2018-02-05	252.48	259.13	248.36	248.50	2315389
2018-02-06	244.44	254.12	242.51	250.18	3366219
2018-02-07	248.96	254.47	248.51	251.15	1520067
2018-02-08	251.65	251.65	239.14	239.27	2735396
2018-02-09	235.70	239.00	226.20	235.32	5153335
2018-02-12	236.81	241.38	235.40	239.93	2667200
2018-02-13	238.74	241.53	236.72	240.32	1537662
2018-02-14	239.75	242.33	238.85	240.82	1817122
2018-02-15	241.92	245.13	238.67	245.03	1707730
2018-02-16	244.00	247.72	242.60	244.19	1476758
2018-02-20	243.36	244.30	240.25	240.98	1125377
2018-02-21	241.00	247.75	241.00	243.30	1281339
2018-02-22	244.15	248.19	244.05	245.43	1383457
2018-02-23	248.22	252.24	247.50	252.22	1806885
2018-02-26	253.00	255.15	250.00	254.51	1534266
2018-02-27	254.63	255.92	248.61	248.74	1393714
2018-02-28	249.56	251.60	246.26	246.41	1739389
2018-03-01	246.35	250.47	242.49	243.70	1967791
2018-03-02	241.58	242.82	238.00	241.31	1729861
2018-03-05	239.40	243.11	237.20	241.94	1064196
2018-03-06	243.57	244.62	241.58	243.04	1434938
2018-03-07	240.00	243.41	239.50	241.68	1648170
2018-03-08	242.00	242.01	236.18	239.97	1837494
2018-03-09	242.43	247.39	240.94	247.12	1644863
2018-03-12	247.08	248.50	245.65	246.54	1277097
2018-03-13	247.58	252.74	246.78	250.77	1950408
2018-03-14	252.24	252.50	246.57	246.91	1539332
2018-03-15	247.55	251.62	247.22	247.40	1732144
2018-03-16	248.49	254.12	248.02	252.03	2167040
2018-03-19	251.22	252.80	246.30	249.61	1984020
2018-03-20	250.55	254.02	249.38	251.99	3398075
2018-03-21	252.25	258.00	249.01	249.02	4843693
2018-03-22	246.00	246.00	235.39	236.27	4249762
2018-03-23	237.06	238.74	228.90	229.48	2666312
2018-03-26	233.75	240.09	231.52	239.85	2659420
2018-03-27	240.32	241.27	233.18	234.64	1907104
2018-03-28	234.64	237.00	232.43	234.80	1882014
2018-03-29	236.94	242.58	236.80	240.11	1923471
2018-04-02	239.19	241.88	235.20	238.50	2063925
2018-04-03	239.22	241.29	237.08	241.04	1540053
2018-04-04	236.51	239.10	232.53	238.76	2027806
2018-04-05	239.31	241.94	237.19	241.07	1153589
2018-04-06	239.28	239.63	231.71	234.29	1447010
2018-04-09	235.70	238.38	234.06	234.32	1385357
2018-04-10	238.00	240.76	236.95	238.00	1667163
2018-04-11	236.12	238.91	235.78	238.00	905993
2018-04-12	239.54	243.58	239.43	241.91	1168024
2018-04-13	243.62	246.95	243.10	244.49	1651796
2018-04-16	245.62	251.08	245.62	250.03	1417394
2018-04-17	251.72	253.15	250.38	252.00	1351812
2018-04-18	252.23	257.47	250.03	255.53	2186229
2018-04-19	254.98	254.98	249.59	251.59	1483945
2018-04-20	251.71	252.47	245.50	247.12	1512469
2018-04-23	247.34	249.38	246.67	248.82	813933
2018-04-24	250.39	253.89	243.24	245.56	1817808
2018-04-25	245.47	248.01	243.57	246.90	1316028
2018-04-26	247.20	250.54	244.59	246.93	1708437
2018-04-27	246.93	250.89	245.71	250.33	1243599
2018-04-30	251.09	252.94	246.67	247.20	1603352
2018-05-01	247.23	248.31	243.26	244.66	1599371
2018-05-02	243.78	243.91	238.74	240.60	1461949
2018-05-03	239.25	243.80	236.61	242.15	1355389
2018-05-04	240.55	246.14	238.57	244.94	989539
2018-05-07	245.69	246.72	242.31	243.12	1308608
2018-05-08	240.98	245.33	240.90	241.95	1682484
2018-05-09	243.11	244.31	241.08	244.17	1388691
2018-05-10	244.65	248.21	244.45	247.70	1232939
2018-05-11	248.22	252.20	247.97	250.90	1941164
2018-05-14	252.60	253.78	250.75	251.35	1047586
2018-05-15	249.48	249.58	246.25	247.34	1638203
2018-05-16	247.78	248.72	246.54	247.12	1101189
2018-05-17	247.69	250.23	247.28	248.46	1083981
2018-05-18	247.88	249.73	246.71	249.45	1195706
2018-05-21	251.00	254.94	250.68	254.66	1384222
2018-05-22	255.15	256.30	252.35	252.59	1011323
2018-05-23	252.02	252.02	248.62	250.47	1106812
2018-05-24	250.18	252.01	248.50	251.74	1496280
2018-05-25	250.86	253.18	250.86	251.50	841197
2018-05-29	250.23	251.46	246.31	247.61	1159706
2018-05-30	248.73	254.19	248.60	253.08	1201849
2018-05-31	253.55	253.55	248.80	249.12	1300923
2018-06-01	251.57	254.80	251.10	253.60	1174549
2018-06-04	254.71	256.50	251.64	251.88	919305
2018-06-05	251.56	252.75	249.75	252.00	953946
2018-06-06	253.93	256.74	251.51	256.55	1096295
2018-06-07	257.30	260.62	254.98	257.25	1758740
2018-06-08	256.97	260.41	256.75	260.15	1221783
2018-06-11	260.14	263.42	260.14	261.97	1424278
2018-06-12	263.59	266.67	263.19	265.53	1782413
2018-06-13	265.97	266.03	262.34	262.92	1147804
2018-06-14	264.00	264.08	261.36	263.48	1015600
2018-06-15	262.51	264.99	260.84	264.56	1363654
2018-06-18	263.09	264.65	261.58	263.67	1399768
2018-06-19	261.43	261.51	254.75	258.39	3160686
2018-06-20	257.31	257.31	251.09	251.43	3906190
2018-06-21	251.51	251.80	245.65	246.07	3665126
2018-06-22	247.90	248.14	241.50	241.77	2687932
2018-06-25	239.73	240.33	231.98	234.53	3605680
2018-06-26	235.60	237.93	233.70	236.85	1954296
2018-06-27	236.85	238.64	229.64	229.75	2596691
2018-06-28	226.17	228.06	222.44	226.67	4067877
2018-06-29	228.17	230.75	227.00	227.06	2541151
2018-07-02	225.37	229.63	225.26	229.39	1587511
2018-07-03	230.59	231.45	227.28	227.61	922018
2018-07-05	228.34	229.13	225.51	228.58	1623553
2018-07-06	228.58	229.29	225.35	228.27	1584852
2018-07-09	229.21	235.46	228.98	234.94	1734265
2018-07-10	235.40	237.20	234.32	235.66	1195675
2018-07-11	233.24	233.47	229.61	230.22	1394599
2018-07-12	231.78	233.75	229.61	232.69	1333179
2018-07-13	232.00	234.89	231.81	233.75	983462
2018-07-16	232.32	233.97	229.05	230.18	1936161
2018-07-17	229.73	231.44	229.46	231.15	1801342
2018-07-18	231.59	236.84	231.28	236.19	1888751
2018-07-19	235.12	237.35	234.00	236.55	1549790
2018-07-20	235.45	236.03	233.53	234.93	1725954
2018-07-23	234.86	236.87	234.24	236.40	1207145
2018-07-24	237.69	240.32	236.30	236.83	1928177
2018-07-25	237.18	240.55	236.44	240.24	1910558
2018-07-26	241.20	243.02	239.68	241.24	1505926
2018-07-27	241.98	244.13	240.07	240.84	1219687
2018-07-30	240.77	244.35	240.02	240.44	1212824
2018-07-31	242.52	248.62	242.44	245.87	1886521
2018-08-01	245.70	245.70	240.68	241.10	1096688
2018-08-02	240.00	241.92	238.78	241.12	1030039
2018-08-03	240.63	244.07	240.19	243.32	962321
2018-08-06	242.36	245.53	242.36	245.13	1209763
2018-08-07	245.85	249.69	244.69	247.85	1144696
2018-08-08	247.80	248.28	245.39	245.49	888694
2018-08-09	246.00	247.07	244.79	244.80	1115599
2018-08-10	244.19	244.19	240.34	241.76	1483099
2018-08-13	242.00	242.67	240.16	240.99	900136
2018-08-14	241.55	246.05	241.55	243.70	1038827
2018-08-15	243.07	244.03	239.90	243.48	915450
2018-08-16	245.02	248.66	244.50	246.25	1031235
2018-08-17	246.04	247.45	245.48	246.94	803784
2018-08-20	247.34	249.92	247.34	248.79	1031352
2018-08-21	248.79	252.29	248.79	251.11	1263756
2018-08-22	250.14	250.77	246.60	246.94	1168178
2018-08-23	246.86	247.66	243.81	244.47	1205364
2018-08-24	245.66	246.07	244.48	245.02	1066105
2018-08-27	246.34	249.84	246.34	248.90	1650886
2018-08-28	249.46	249.67	247.26	247.63	857931
2018-08-29	248.12	248.38	246.80	247.60	981699
2018-08-30	247.46	247.93	245.85	246.74	1171397
2018-08-31	246.42	246.65	243.44	243.95	1476028
2018-09-04	243.90	243.93	240.83	241.29	1891639
2018-09-05	241.06	245.19	240.38	244.76	1889245
2018-09-06	244.14	247.13	243.05	245.54	1069426
2018-09-07	245.00	248.33	244.05	245.97	1217259
2018-09-10	246.08	250.98	245.53	249.45	1230077
2018-09-11	248.89	250.14	247.30	249.36	1151554
2018-09-12	249.36	254.27	248.59	252.98	1558191
2018-09-13	254.48	257.33	252.78	253.17	1717553
2018-09-14	253.40	256.91	253.31	255.44	1253281
2018-09-17	257.28	259.25	253.67	255.73	2226450
2018-09-18	249.74	250.00	241.22	241.58	6941218
2018-09-19	241.30	243.51	238.64	242.88	3288686
2018-09-20	244.65	247.57	244.15	246.81	2379850
2018-09-21	249.23	250.95	246.83	247.32	2390061
2018-09-24	246.54	247.12	242.63	243.84	1716618
2018-09-25	244.32	244.52	238.80	239.20	2921072
2018-09-26	239.57	243.19	238.90	241.11	2270877
2018-09-27	241.44	242.18	239.25	240.70	1422505
2018-09-28	239.92	241.18	237.51	240.79	1837736
2018-10-01	242.48	243.55	239.37	239.93	1427362
2018-10-02	239.48	240.94	238.81	239.00	1223988
2018-10-03	239.34	243.36	239.33	240.94	1268973
2018-10-04	240.81	242.39	237.67	239.07	1101333
2018-10-05	239.01	239.60	232.93	236.06	1520588
2018-10-08	234.92	238.60	232.78	234.99	1528001
2018-10-09	234.40	234.75	229.15	229.75	1668696
2018-10-10	229.15	229.55	221.35	221.46	2575682
2018-10-11	220.51	224.70	216.81	217.42	2739665
2018-10-12	224.14	224.76	217.65	221.00	2869563
2018-10-15	220.93	221.66	219.10	221.02	2276746
2018-10-16	222.92	226.35	221.69	226.18	1722129
2018-10-17	226.00	226.00	222.44	223.46	1377766
2018-10-18	222.50	223.43	216.09	217.29	1906799
2018-10-19	217.65	220.74	216.97	219.80	1691016
2018-10-22	219.75	220.67	217.04	218.40	1366254
2018-10-23	215.05	219.45	212.18	218.38	1953786
2018-10-24	216.62	219.42	208.85	209.20	2168521
2018-10-25	211.33	215.51	210.56	213.78	1632922
2018-10-26	210.88	214.25	208.10	210.53	1678313
2018-10-29	213.56	215.88	207.90	211.04	1356443
2018-10-30	211.08	217.14	210.90	216.53	1302404
2018-10-31	219.08	222.86	219.08	220.34	1721839
2018-11-01	221.00	225.13	218.35	224.04	1537707
2018-11-02	226.67	227.65	220.45	221.66	1808386
2018-11-05	222.10	224.10	221.58	222.61	1257188
2018-11-06	222.54	227.17	221.92	226.77	1252963
2018-11-07	228.37	231.56	225.17	231.28	1289179
2018-11-08	230.35	231.81	227.85	229.40	1039702
2018-11-09	229.00	229.60	222.66	224.40	1694987
2018-11-12	224.59	225.19	218.77	219.63	1577838
2018-11-13	220.79	225.25	220.04	222.51	1086450
2018-11-14	224.54	227.30	222.99	225.16	1380291
2018-11-15	223.23	229.46	221.98	227.81	1285887
2018-11-16	226.88	228.17	224.59	226.69	1240878
2018-11-19	226.46	228.99	224.69	226.30	1106185
2018-11-20	222.72	224.17	220.02	221.34	1620559
2018-11-21	222.35	226.30	222.35	222.55	1019939
2018-11-23	221.42	226.00	220.56	223.40	498231
2018-11-26	225.88	226.12	223.10	225.04	1165654
2018-11-27	223.78	225.85	222.42	225.23	1122017
2018-11-28	226.56	231.85	225.13	231.85	1311488
2018-11-29	230.92	231.50	227.33	227.50	1162875
2018-11-30	227.20	229.57	226.25	229.00	1588884
2018-12-03	232.66	234.49	228.27	230.04	1465937
2018-12-04	227.00	227.55	212.80	215.52	3819609
2018-12-06	212.00	215.31	209.50	214.41	2248350
2018-12-07	214.70	217.45	200.12	201.39	3101137
2018-12-10	198.71	198.73	188.51	192.93	5887253
2018-12-11	195.37	196.50	187.03	189.65	4584578
2018-12-12	192.39	193.12	187.58	188.27	3684676
2018-12-13	189.03	189.45	183.55	187.18	4194763
2018-12-14	185.15	188.75	183.10	184.11	2558207
2018-12-17	183.11	186.17	181.28	182.19	3401967
2018-12-18	183.53	186.14	182.95	185.01	4300811
2018-12-19	169.22	171.63	162.50	162.51	15288476
2018-12-20	161.99	164.99	158.34	159.72	6552704
2018-12-21	158.01	159.79	154.66	158.00	6969364
2018-12-24	156.95	157.73	152.61	152.70	2935220
2018-12-26	154.00	160.15	150.94	160.15	3503088
2018-12-27	158.50	161.02	155.28	161.02	2880213
2018-12-28	162.26	163.79	158.31	158.98	2876824
2018-12-31	159.56	161.65	158.90	161.33	2175504
2019-01-02	158.52	163.38	157.57	163.19	2125743
2019-01-03	161.79	163.07	156.96	157.19	3033601
2019-01-04	160.20	164.98	159.50	164.43	2938619
2019-01-07	164.89	166.85	162.15	166.73	2989385
2019-01-08	168.70	169.42	165.31	167.02	2610804
2019-01-09	167.65	171.22	167.10	170.59	2750879
2019-01-10	169.07	170.62	167.93	170.12	1958548
2019-01-11	169.49	171.14	167.20	170.99	2836729
2019-01-14	169.87	173.10	169.12	171.55	2224999
2019-01-15	171.47	172.65	169.02	170.63	2165376
2019-01-16	171.19	174.23	170.94	171.36	2342813
2019-01-17	170.96	175.00	170.73	173.27	1789705
2019-01-18	175.18	179.19	174.55	176.91	3072070
2019-01-22	176.31	176.72	174.02	175.90	2106117
2019-01-23	176.84	177.08	171.28	173.68	1853115
2019-01-24	173.37	174.28	171.79	174.10	1630332
2019-01-25	175.89	177.56	175.02	175.36	1968647
2019-01-28	173.50	174.33	171.71	173.96	1355484
2019-01-29	174.00	174.30	172.52	173.58	1090235
2019-01-30	175.12	178.23	173.16	177.47	1563140
2019-01-31	178.71	178.71	176.58	177.57	1865069
2019-02-01	178.30	180.12	178.06	179.31	1812460
2019-02-04	179.19	182.74	178.30	182.73	1694685
2019-02-05	183.00	184.32	182.08	183.73	1671226
2019-02-06	183.39	185.03	182.86	183.81	1485274
2019-02-07	182.77	183.44	179.95	181.37	1854020
2019-02-08	180.04	180.18	173.77	177.24	2461409
2019-02-11	177.80	181.24	177.65	181.09	1644651
2019-02-12	182.63	186.23	181.95	185.45	1819489
2019-02-13	186.10	187.04	185.12	185.62	1364391
2019-02-14	184.54	185.22	182.97	183.92	1557238
2019-02-15	179.00	179.50	176.96	179.30	4730679
2019-02-19	179.16	181.80	178.93	180.25	1836402
2019-02-20	180.98	183.02	180.26	181.91	1414672
2019-02-21	181.78	183.46	181.42	182.28	1033929
2019-02-22	182.07	182.28	176.10	180.49	2023394
2019-02-25	181.94	183.65	180.68	181.07	1652877
2019-02-26	180.83	183.96	180.51	181.71	1612647
2019-02-27	181.07	182.24	179.90	181.81	966223
2019-02-28	181.46	181.64	180.21	181.00	1261033
2019-03-01	182.02	184.44	182.00	182.80	1473289
2019-03-04	184.07	185.31	179.90	181.14	1694906
2019-03-05	180.44	181.15	178.55	180.01	1474521
2019-03-06	180.59	180.76	177.35	178.18	1442056
2019-03-07	176.20	176.62	172.08	172.21	3743913
2019-03-08	169.85	172.62	167.61	171.78	2059266
2019-03-11	172.09	176.62	171.86	176.45	1683161
2019-03-12	177.00	178.20	175.57	177.17	1506195
2019-03-13	178.28	180.10	177.45	179.53	1223019
2019-03-14	179.24	179.53	177.50	179.08	1217151
2019-03-15	179.48	181.84	177.59	177.98	2481518
2019-03-18	178.13	182.42	178.13	182.40	2230311
2019-03-19	183.82	185.00	180.68	181.41	4276971
2019-03-20	172.75	175.77	169.66	175.07	9287776
2019-03-21	174.45	179.34	172.49	178.99	3156096
2019-03-22	177.55	178.13	173.84	173.99	2439459
2019-03-25	173.92	174.87	171.37	172.07	1851031
2019-03-26	173.25	175.24	172.47	175.15	1430629
2019-03-27	175.12	176.49	174.59	176.09	1571929
2019-03-28	174.85	178.26	174.85	177.90	2031471
2019-03-29	179.02	182.09	178.91	181.41	2171491
2019-04-01	182.27	187.00	182.22	186.45	2340975
2019-04-02	186.51	186.66	183.68	184.03	1552991
2019-04-03	185.59	188.00	184.28	185.19	1263938
2019-04-04	184.80	187.75	184.80	187.67	1303117
2019-04-05	187.93	190.37	187.26	189.90	2301651
2019-04-08	189.14	191.56	188.40	191.38	1595105
2019-04-09	189.90	190.43	188.85	189.95	1435878
2019-04-10	190.00	191.75	189.50	191.00	1069365
2019-04-11	191.35	193.00	190.96	191.87	1541290
2019-04-12	194.00	196.98	193.18	196.95	1651385
2019-04-15	197.00	197.96	195.55	196.18	1829472
2019-04-16	196.25	198.57	195.87	197.23	1457935
2019-04-17	198.48	199.32	196.92	198.06	1116765
2019-04-18	198.47	199.32	197.82	198.15	1391886
2019-04-22	197.08	197.51	195.20	195.98	1529628
2019-04-23	195.52	196.08	194.64	195.13	1727525
2019-04-24	195.10	198.31	194.55	197.86	1511765
2019-04-25	195.76	195.91	188.63	188.87	3086644
2019-04-26	185.24	186.54	182.89	184.04	3638176
2019-04-29	184.51	187.32	183.16	186.63	1471397
2019-04-30	186.94	190.65	185.56	189.46	1562867
2019-05-01	189.73	189.84	185.62	185.62	1432913
2019-05-02	185.36	188.08	182.81	187.04	1477317
2019-05-03	188.72	190.58	187.75	188.06	1229193
2019-05-06	183.21	186.23	181.61	185.60	1290369
2019-05-07	183.26	183.47	178.11	180.66	2152271
2019-05-08	180.06	181.09	178.30	179.43	2029031
2019-05-09	177.38	179.67	175.94	179.56	1601549
2019-05-10	178.76	179.54	174.81	178.00	1475771
2019-05-13	172.81	173.76	170.79	172.30	1781412
2019-05-14	172.60	174.35	170.74	171.86	2249010
2019-05-15	170.13	173.28	167.46	172.54	2314932
2019-05-16	173.04	179.43	172.87	175.77	2676940
2019-05-17	171.96	174.22	169.65	169.92	2235395
2019-05-20	168.23	169.85	167.32	168.21	1672846
2019-05-21	169.50	169.90	167.46	167.99	1889528
2019-05-22	166.76	166.90	161.93	162.00	3021819
2019-05-23	160.10	161.05	158.17	160.59	2498423
2019-05-24	161.75	162.01	158.68	159.93	1348623
2019-05-28	158.98	160.20	156.81	158.45	2528540
2019-05-29	157.69	160.73	156.22	159.57	2045895
2019-05-30	159.78	161.71	157.00	158.01	1670399
2019-05-31	154.90	156.75	153.79	154.28	1912368
2019-06-03	151.16	155.41	150.68	152.34	3918621
2019-06-04	154.02	159.89	153.71	159.59	2854479
2019-06-05	161.00	161.50	157.77	158.59	2241037
2019-06-06	158.30	158.60	155.60	156.85	1585277
2019-06-07	157.23	159.44	156.25	158.02	2129926
2019-06-10	159.78	164.00	159.70	161.84	2054705
2019-06-11	163.46	163.90	158.85	159.44	1857079
2019-06-12	158.73	162.01	158.08	161.37	1412600
2019-06-13	163.00	165.88	162.87	165.67	2239573
2019-06-14	165.20	165.48	162.26	164.55	1590262
2019-06-17	164.47	165.00	163.06	163.72	1313377
2019-06-18	165.01	169.12	164.71	166.34	2184255
2019-06-19	166.68	167.45	165.67	166.56	1608599
2019-06-20	168.39	169.54	166.79	167.85	2087355
2019-06-21	167.73	168.06	165.13	165.35	2527508
2019-06-24	164.00	164.98	160.58	160.90	3563673
2019-06-25	159.97	160.00	155.98	155.98	4793134
2019-06-26	156.45	161.26	153.51	159.92	6247649
2019-06-27	160.40	164.35	160.04	163.31	3460854
2019-06-28	164.23	166.39	164.00	164.19	5312095
2019-07-01	168.02	168.02	161.56	162.97	2349532
2019-07-02	163.07	163.23	159.51	159.79	1860779
2019-07-03	160.39	161.53	159.34	161.42	1180574
2019-07-05	161.08	162.42	159.52	161.97	1125345
2019-07-08	160.26	161.72	159.05	160.82	1586347
2019-07-09	159.41	159.94	158.69	159.19	1218151
2019-07-10	162.17	162.82	159.76	159.99	2077597
2019-07-11	160.11	163.36	159.76	162.60	2499014
2019-07-12	164.63	168.44	164.31	167.47	3310762
2019-07-15	167.51	168.85	166.27	167.90	2021976
2019-07-16	168.82	172.96	168.82	169.79	2744309
2019-07-17	169.57	169.78	164.74	165.05	3074906
2019-07-18	164.64	166.50	163.76	165.38	1681925
2019-07-19	166.17	168.87	166.15	167.13	2067593
2019-07-22	168.54	171.13	168.24	169.55	2130947
2019-07-23	171.00	173.95	171.00	173.77	2866649
2019-07-24	174.79	178.50	174.42	176.01	2679115
2019-07-25	175.60	176.76	174.63	175.87	1985678
2019-07-26	175.80	175.92	173.80	174.94	2003261
2019-07-29	174.53	175.04	171.70	172.60	1389070
2019-07-30	171.54	172.94	169.59	172.39	1226285
2019-07-31	172.44	173.99	168.58	170.53	1485379
2019-08-01	170.16	171.47	162.69	163.31	3039205
2019-08-02	162.78	164.80	161.33	163.73	1959080
2019-08-05	160.09	160.16	155.02	157.26	3200708
2019-08-06	159.16	162.99	158.56	161.19	2802442
2019-08-07	157.82	160.87	155.23	160.66	2398745
2019-08-08	162.09	165.20	161.51	164.23	1793384
2019-08-09	163.72	163.94	160.42	162.13	1270170
2019-08-12	161.03	161.23	158.41	158.81	918521
2019-08-13	159.64	163.60	157.32	160.52	1839190
2019-08-14	157.78	158.04	154.32	155.06	1688540
2019-08-15	155.41	155.49	151.47	152.82	1874037
2019-08-16	154.18	156.91	153.99	156.00	1560413
2019-08-19	158.47	159.24	157.50	158.31	1458361
2019-08-20	157.56	157.97	155.31	155.84	1090010
2019-08-21	157.77	158.80	157.02	158.18	1044548
2019-08-22	158.26	158.99	155.76	158.10	1156374
2019-08-23	156.51	157.19	151.12	151.97	2806789
2019-08-26	153.22	154.73	151.66	152.49	1270993
2019-08-27	153.03	154.11	148.80	149.53	1810744
2019-08-28	149.14	154.45	147.82	153.18	2064903
2019-08-29	155.00	158.49	154.88	157.45	1685639
2019-08-30	158.49	160.31	158.16	158.61	1151587
2019-09-03	155.79	157.25	153.91	155.37	1270790
2019-09-04	157.54	159.58	157.22	159.06	1260389
2019-09-05	161.06	165.36	160.71	163.73	2119272
2019-09-06	164.00	164.82	161.62	161.87	1413400
2019-09-09	163.10	167.63	162.95	167.42	2271626
2019-09-10	167.33	172.50	166.89	172.26	2407391
2019-09-11	172.80	173.96	169.69	173.96	1642723
2019-09-12	174.09	174.68	171.41	173.51	1520477
2019-09-13	174.90	176.25	173.01	174.10	1456411
2019-09-16	172.38	174.95	171.01	173.57	1546388
2019-09-17	172.37	174.44	171.14	173.30	4762017
2019-09-18	153.30	154.57	148.50	150.91	22942064
2019-09-19	150.22	152.60	149.50	152.45	5580365
2019-09-20	153.36	153.36	148.45	148.78	5633810
2019-09-23	147.54	149.10	145.46	145.67	4142331
2019-09-24	145.93	147.62	142.49	143.25	5589208
2019-09-25	143.15	147.82	143.15	147.04	3586406
2019-09-26	147.27	147.48	144.47	145.16	2060136
2019-09-27	145.67	146.82	143.91	144.96	1967673
2019-09-30	145.31	146.50	144.96	145.57	1708734
2019-10-01	145.59	146.84	140.62	141.64	3453072
2019-10-02	140.16	141.90	139.10	140.78	2746906
2019-10-03	140.50	141.90	138.59	141.71	2320552
2019-10-04	141.79	143.06	140.69	143.00	2196227
2019-10-07	141.84	144.23	141.13	142.09	1828128
2019-10-08	140.80	140.94	138.38	138.39	2402354
2019-10-09	138.83	139.77	137.78	139.25	2254860
2019-10-10	139.54	141.62	139.15	141.36	1785719
2019-10-11	143.17	147.05	143.17	145.54	3983054
2019-10-14	145.11	147.70	144.39	146.78	2422853
2019-10-15	147.60	150.13	147.18	149.96	3224274
2019-10-16	150.03	152.36	149.75	150.77	3441718
2019-10-17	151.38	152.42	150.48	150.70	2650390
2019-10-18	150.48	151.12	149.19	149.91	2789819
2019-10-21	150.68	154.13	150.09	152.04	3471683
2019-10-22	151.32	154.69	149.85	154.63	3010530
2019-10-23	154.39	156.73	153.69	155.98	2181549
2019-10-24	156.30	156.98	153.04	154.05	1731453
2019-10-25	153.80	158.24	153.51	158.09	2080572
2019-10-28	158.90	160.39	157.17	158.40	2597072
2019-10-29	158.93	158.93	156.80	158.01	1464068
2019-10-30	157.75	157.76	154.02	155.84	1576153
2019-10-31	155.00	155.84	151.62	152.66	2110548
2019-11-01	154.16	157.10	153.96	156.52	2129391
2019-11-04	159.85	165.03	159.50	164.84	4303590
2019-11-05	164.60	167.59	163.01	164.85	2510240
2019-11-06	164.56	164.62	161.91	163.17	1767364
2019-11-07	165.46	166.83	163.47	163.92	1978197
2019-11-08	163.80	164.00	161.60	163.22	1152934
2019-11-11	161.96	163.02	161.33	162.18	1063400
2019-11-12	162.35	163.84	160.76	161.22	1280065
2019-11-13	160.00	160.01	156.15	156.23	2228233
2019-11-14	155.82	158.00	155.48	156.68	1828262
2019-11-15	157.27	158.51	156.35	158.33	1597360
2019-11-18	157.13	157.72	154.50	157.55	1794509
2019-11-19	158.21	158.23	155.17	155.52	1524407
2019-11-20	155.00	155.09	151.55	152.27	2476706
2019-11-21	152.50	153.77	151.75	152.08	1595379
2019-11-22	152.31	156.79	152.26	156.55	2226835
2019-11-25	157.41	160.34	156.39	159.54	2505944
2019-11-26	159.71	162.76	158.63	161.50	2771057
2019-11-27	161.75	162.07	160.21	161.51	1646893
2019-11-29	161.11	161.46	159.83	160.05	789408
2019-12-02	160.46	163.70	158.03	158.03	2705245
2019-12-03	154.22	154.47	151.02	151.14	3806182
2019-12-04	152.64	155.69	152.37	153.87	2301764
2019-12-05	154.84	154.89	152.34	153.29	1628261
2019-12-06	155.00	157.29	154.90	156.61	2437059
2019-12-09	156.20	157.48	156.02	156.51	1733713
2019-12-10	156.50	158.14	155.52	157.00	1633632
2019-12-11	157.25	159.52	156.39	159.08	1676012
2019-12-12	159.31	165.82	158.75	164.89	2989271
2019-12-13	165.64	167.87	163.91	165.67	2897974
2019-12-16	166.93	168.37	161.50	164.10	5062869
2019-12-17	161.50	164.78	161.02	163.23	6070302
2019-12-18	151.42	152.77	146.29	146.86	21550315
2019-12-19	147.07	148.82	146.24	147.02	5827575
2019-12-20	148.36	148.55	146.67	148.12	5260753
2019-12-23	149.56	152.76	148.50	151.69	4370020
2019-12-24	151.07	152.38	150.42	150.78	1797221
2019-12-26	150.90	152.78	150.51	152.49	2654623
2019-12-27	153.07	154.11	152.11	152.53	2693072
2019-12-30	153.10	153.30	149.94	150.14	2612782
2019-12-31	149.22	151.57	148.75	151.21	2155198
2020-01-02	152.42	155.10	151.60	155.10	2924449
2020-01-03	152.50	153.34	151.84	153.18	2218066
2020-01-06	151.25	153.55	150.17	153.30	2390922
2020-01-07	153.36	155.22	152.34	154.80	2152799
2020-01-08	154.57	157.75	153.93	157.13	3053816
2020-01-09	157.95	158.31	156.59	158.05	2240318
2020-01-10	158.07	158.43	156.14	156.63	2449562
2020-01-13	156.72	159.53	156.71	159.28	1985446
2020-01-14	159.15	164.50	158.62	162.13	5079642
2020-01-15	163.02	163.02	158.67	159.15	2971759
2020-01-16	160.59	161.47	158.84	159.54	2343849
2020-01-17	159.39	161.18	158.56	159.98	1846149
2020-01-21	159.10	159.16	156.81	157.53	2460352
2020-01-22	157.49	158.85	155.47	155.54	1911072
2020-01-23	155.00	155.34	152.73	154.88	2059099
2020-01-24	155.64	155.64	152.31	154.07	1973550
2020-01-27	150.11	150.18	147.51	148.49	3368402
2020-01-28	149.75	149.95	147.11	148.40	2189970
2020-01-29	149.16	150.07	147.91	148.06	2524115
2020-01-30	146.00	148.40	143.36	148.26	3380173
2020-01-31	147.10	147.29	143.59	144.64	3286187
2020-02-03	145.50	147.40	143.60	143.84	1988791
2020-02-04	146.37	148.24	146.00	147.51	2573855
2020-02-05	149.50	150.85	148.82	149.95	2013840
2020-02-06	151.38	151.38	148.49	148.63	1706790
2020-02-07	147.30	157.44	146.42	155.66	6532572
2020-02-10	158.80	160.29	156.20	156.78	3948585
2020-02-11	158.27	159.56	156.87	158.00	2016806
2020-02-12	159.20	159.81	157.23	158.51	1607548
2020-02-13	157.79	161.83	156.48	161.47	2624570
2020-02-14	160.46	161.29	158.00	158.62	1679023
2020-02-18	159.31	160.91	156.39	158.57	1924077
2020-02-19	159.00	161.69	158.83	161.14	1699254
2020-02-20	161.07	165.25	159.50	164.91	2602941
2020-02-21	163.26	164.14	161.69	163.25	1645324
2020-02-24	156.26	157.72	152.62	154.85	3116493
2020-02-25	155.66	155.80	144.81	145.60	4224244
2020-02-26	147.42	149.39	143.56	144.53	2767399
2020-02-27	140.76	145.49	136.48	138.76	3534997
2020-02-28	135.00	141.20	134.06	141.17	4395611
2020-03-02	142.18	142.52	135.28	139.75	4418592
2020-03-03	140.00	142.17	132.56	133.09	4373332
2020-03-04	135.06	136.46	132.18	136.41	2854702
2020-03-05	132.01	133.14	128.75	129.28	3150049
2020-03-06	125.75	130.65	123.79	127.68	3886348
2020-03-09	120.40	121.58	113.85	115.70	4048083
2020-03-10	120.14	121.75	113.87	120.67	3564910
2020-03-11	117.39	118.30	108.53	111.01	4758296
2020-03-12	103.20	105.18	96.20	97.00	5156535
2020-03-13	102.46	106.68	96.00	106.63	4274965
2020-03-16	92.00	99.87	90.49	90.49	4417391
2020-03-17	92.90	100.15	88.69	94.96	5548740
2020-03-18	90.39	100.70	89.80	99.68	6997651
2020-03-19	98.85	116.16	97.37	111.68	4646855
2020-03-20	113.88	118.70	106.59	111.06	4479231
2020-03-23	110.94	115.05	107.25	111.76	3933899
2020-03-24	118.00	121.80	115.43	120.04	3014374
2020-03-25	121.36	126.94	114.93	118.31	4133236
2020-03-26	119.36	127.00	119.01	125.60	2714418
2020-03-27	120.05	124.35	116.00	120.58	2619719
2020-03-30	122.38	125.61	119.25	124.31	2281016
2020-03-31	122.50	124.85	119.26	121.26	2645622
2020-04-01	116.01	118.75	112.30	113.48	2569879
2020-04-02	112.53	117.30	111.59	116.64	2336099
2020-04-03	115.24	116.00	107.69	109.22	3205226
2020-04-06	113.04	119.81	113.01	119.02	3512611
2020-04-07	124.91	125.48	115.75	115.95	3189340
2020-04-08	123.00	127.23	119.92	125.54	5576525
2020-04-09	129.61	130.00	120.16	122.29	4750452
2020-04-13	125.19	125.19	121.74	123.53	2821781
2020-04-14	125.74	126.98	122.05	125.08	3084173
2020-04-15	121.69	121.69	118.15	119.90	2944986
2020-04-16	119.73	121.00	117.12	119.08	2238739
2020-04-17	121.00	124.96	120.73	124.85	2463987
2020-04-20	122.53	125.67	121.83	122.64	2241964
2020-04-21	120.63	122.18	119.62	120.48	1605823
2020-04-22	122.52	122.97	118.45	118.54	2085775
2020-04-23	118.64	122.42	118.50	120.88	2021396
2020-04-24	121.41	123.19	119.48	123.06	2111604
2020-04-27	124.16	128.50	122.32	127.29	2396049
2020-04-28	129.81	129.89	125.16	127.74	2738959
2020-04-29	130.00	131.80	128.46	129.48	2172469
2020-04-30	127.93	127.93	125.75	126.77	1970365
2020-05-01	124.52	124.56	117.50	118.20	3141832
2020-05-04	117.12	117.56	114.61	115.85	2410818
2020-05-05	117.83	120.12	117.13	117.67	1703140
2020-05-06	118.89	119.42	115.08	115.12	1917077
2020-05-07	116.94	118.87	116.15	116.74	1842638
2020-05-08	118.25	120.89	118.18	120.44	1771658
2020-05-11	118.39	119.37	116.28	117.56	1863500
2020-05-12	118.00	118.11	113.08	113.14	1979407
2020-05-13	113.08	113.15	108.25	109.34	2905946
2020-05-14	107.36	109.18	103.40	109.11	3254675
2020-05-15	107.54	108.96	106.25	107.52	2940043
2020-05-18	113.49	120.00	112.79	119.19	3603931
2020-05-19	119.00	119.40	114.65	114.79	2484558
2020-05-20	116.80	119.48	115.83	117.01	2604080
2020-05-21	116.58	118.43	115.53	115.77	1740279
2020-05-22	115.75	117.56	114.92	117.00	2245903
2020-05-26	122.99	126.74	121.94	124.81	3822989
2020-05-27	128.00	130.78	125.50	130.43	3203049
2020-05-28	131.00	133.91	129.30	131.15	3238881
2020-05-29	130.19	130.89	126.44	130.56	3410065
2020-06-01	129.05	130.46	127.46	129.71	1990588
2020-06-02	130.83	134.59	130.71	134.20	2522007
2020-06-03	137.00	139.88	136.53	138.08	2729150
2020-06-04	137.30	139.25	135.65	139.21	2001344
2020-06-05	143.00	145.77	142.00	142.21	3583908
2020-06-08	144.94	149.99	144.14	149.38	2709941
2020-06-09	145.88	145.93	142.10	144.69	2253078
2020-06-10	144.00	144.41	140.32	140.40	2079582
2020-06-11	133.95	134.47	127.81	128.81	4389256
2020-06-12	134.59	135.00	129.14	132.72	2272897
2020-06-15	128.42	134.63	127.29	133.68	1836992
2020-06-16	138.15	139.37	133.00	135.54	1654069
2020-06-17	136.71	137.40	134.87	135.66	1214489
2020-06-18	134.92	139.34	134.50	138.39	2416243
2020-06-19	140.76	140.88	135.62	137.63	2827671
2020-06-22	136.55	137.75	135.20	137.38	1448152
2020-06-23	138.55	139.84	137.38	139.07	1385168
2020-06-24	137.65	138.00	134.13	135.09	2357313
2020-06-25	133.72	136.28	132.23	135.46	2310868
2020-06-26	135.20	135.38	129.28	130.08	3282011
2020-06-29	131.30	134.73	130.12	134.55	2336249
2020-06-30	136.22	140.75	134.92	140.22	6473321
2020-07-01	158.85	163.65	155.76	156.66	17967540
2020-07-02	158.60	159.72	155.28	155.48	4046921
2020-07-06	157.90	158.40	153.66	156.27	3015750
2020-07-07	154.27	159.95	154.13	158.54	2583112
2020-07-08	158.12	159.38	156.27	158.56	2110946
2020-07-09	158.00	158.75	155.32	155.74	2238292
2020-07-10	156.20	159.01	155.97	158.59	1746204
2020-07-13	160.00	160.22	155.66	156.23	1736054
2020-07-14	156.23	158.92	155.53	158.50	1641132
2020-07-15	160.42	162.53	159.04	161.25	3333046
2020-07-16	161.77	167.10	160.47	166.10	4099971
2020-07-17	167.28	168.12	164.91	165.98	2048087
2020-07-20	164.89	165.55	162.81	164.13	1593586
2020-07-21	165.10	167.56	164.41	165.50	1731912
2020-07-22	164.64	165.94	163.44	165.14	1231859
2020-07-23	165.41	167.39	164.65	165.99	1387204
2020-07-24	164.69	166.88	164.19	165.04	1546235
2020-07-27	165.00	170.72	163.86	170.64	2926388
2020-07-28	169.42	170.33	166.71	166.93	2374595
2020-07-29	167.10	171.37	167.01	169.55	4623873
2020-07-30	174.15	174.50	169.86	172.71	5407268
2020-07-31	172.00	172.71	167.99	168.40	2488103
2020-08-03	169.55	170.59	168.53	169.22	1503570
2020-08-04	169.22	171.48	169.20	170.66	1264202
2020-08-05	171.85	172.42	170.24	171.70	1309963
2020-08-06	172.00	173.48	171.32	172.24	1364902
2020-08-07	172.47	183.88	172.47	183.53	6311099
2020-08-10	188.16	200.46	187.34	199.98	10815110
2020-08-11	199.99	203.59	195.14	196.45	5998248
2020-08-12	200.00	206.24	199.02	201.96	6239385
2020-08-13	200.68	204.79	199.61	203.86	3663846
2020-08-14	202.07	209.64	201.86	208.60	4632952
2020-08-17	210.00	211.56	206.04	206.64	2662020
2020-08-18	206.37	208.43	204.18	206.97	3040684
2020-08-19	206.84	210.94	206.84	207.88	2217960
2020-08-20	206.23	209.20	205.06	208.82	1532805
2020-08-21	209.16	212.94	208.50	210.49	2034054
2020-08-24	212.96	217.95	211.99	217.40	3393717
2020-08-25	219.17	219.58	213.22	214.31	2160235
2020-08-26	215.73	217.12	214.08	215.77	1518191
2020-08-27	216.10	218.88	215.08	218.21	2014856
2020-08-28	218.23	223.66	218.01	221.90	2996129
2020-08-31	221.80	224.20	219.80	219.84	1839581
2020-09-01	219.99	226.55	219.14	225.46	1904774
2020-09-02	227.12	229.00	223.07	227.26	1680746
2020-09-03	228.13	231.58	218.59	220.97	4003783
2020-09-04	222.46	228.24	217.40	226.12	2879820
2020-09-08	223.79	225.75	219.72	221.05	2121067
2020-09-09	226.00	228.85	224.12	225.75	3222696
2020-09-10	229.49	229.49	222.89	224.44	2443294
2020-09-11	226.44	233.67	225.47	232.79	4865220
2020-09-14	240.99	241.00	232.57	236.34	6583670
2020-09-15	234.99	239.85	230.51	236.67	9847346
2020-09-16	253.03	256.18	246.30	250.30	17082179
2020-09-17	242.63	249.80	242.11	244.08	4254299
2020-09-18	242.97	248.20	241.95	242.78	4348747
2020-09-21	237.95	239.19	230.27	238.74	4109508
2020-09-22	239.51	243.78	235.63	243.42	2651668
2020-09-23	244.99	250.51	241.04	241.42	3083045
2020-09-24	244.01	247.20	239.50	244.22	3048346
2020-09-25	241.68	251.90	241.47	250.17	3212430
2020-09-28	255.27	259.95	254.08	254.44	3309826
2020-09-29	254.99	258.20	249.12	253.50	2204308
2020-09-30	253.47	257.51	249.50	251.52	2506013
2020-10-01	255.26	257.79	252.88	254.08	2862287
2020-10-02	250.55	258.55	250.00	255.20	3015325
2020-10-05	258.80	260.96	257.73	259.21	2427788
2020-10-06	260.12	264.98	258.18	259.27	3152178
2020-10-07	263.85	270.66	263.50	268.26	2986524
2020-10-08	269.73	272.53	266.35	271.06	1993009
2020-10-09	274.40	275.00	269.54	271.55	2172049
2020-10-12	272.26	274.21	271.32	273.50	2063626
2020-10-13	272.32	275.24	271.85	272.74	1657102
2020-10-14	274.75	278.96	273.77	276.24	2080629
2020-10-15	273.09	282.14	271.75	282.11	2258087
2020-10-16	284.00	287.16	282.00	283.87	2992528
2020-10-19	284.81	291.22	279.56	281.97	3453108
2020-10-20	284.00	292.69	283.11	287.40	3929167
2020-10-21	289.16	293.30	282.26	282.28	3219229
2020-10-22	283.58	285.64	274.02	275.95	2966629
2020-10-23	278.29	283.87	276.86	283.56	2498307
2020-10-26	279.99	280.50	273.40	277.62	2321360
2020-10-27	279.94	280.35	274.39	274.41	1912266
2020-10-28	262.73	266.92	258.00	259.99	4039177
2020-10-29	260.21	269.74	260.06	267.02	2680687
2020-10-30	264.60	265.99	255.56	259.47	2709583
2020-11-02	262.70	267.49	259.01	266.98	2042932
2020-11-03	271.95	276.92	268.12	274.48	2630793
2020-11-04	276.71	278.80	268.53	269.10	2810577
2020-11-05	273.00	282.27	273.00	279.07	2234561
2020-11-06	278.52	284.30	277.12	279.77	1894054
2020-11-09	274.24	274.50	256.35	263.88	5907191
2020-11-10	264.38	268.77	258.00	267.27	2874010
2020-11-11	271.17	271.31	266.00	267.81	1937663
2020-11-12	269.23	270.89	263.99	267.16	1924908
2020-11-13	267.99	273.72	267.99	271.91	1594338
2020-11-16	273.52	280.88	270.42	279.83	2474834
2020-11-17	281.87	286.20	276.90	285.05	2816659
2020-11-18	285.70	289.76	282.49	282.50	2874823
2020-11-19	283.77	285.00	276.88	279.85	2374950
2020-11-20	280.97	281.66	276.69	276.69	1885891
2020-11-23	280.21	286.40	280.20	286.35	2437192
2020-11-24	289.59	296.08	285.30	291.68	3716568
2020-11-25	291.81	292.78	286.56	288.30	2299565
2020-11-27	290.80	291.20	285.35	287.41	1248021
2020-11-30	287.99	290.90	280.54	286.58	3188976
2020-12-01	293.56	297.66	287.60	287.76	3053837
2020-12-02	287.22	293.84	285.03	291.72	2518005
2020-12-03	291.72	296.34	289.78	292.70	1955755
2020-12-04	294.36	298.98	293.12	294.88	1846955
2020-12-07	296.90	297.04	293.20	297.04	1483433
2020-12-08	298.00	303.65	297.72	301.45	2889109
2020-12-09	303.50	305.66	293.46	295.32	2644923
2020-12-10	291.26	294.38	288.61	290.25	2961008
2020-12-11	289.78	291.88	286.19	289.47	2353278
2020-12-14	296.00	296.35	285.41	285.54	2933932
2020-12-15	286.01	289.46	283.11	285.74	3026367
2020-12-16	287.38	290.85	286.61	288.81	2611752
2020-12-17	289.41	293.90	286.22	292.26	6006907
2020-12-18	283.50	284.52	274.96	275.57	15434006
2020-12-21	271.66	273.50	268.51	271.94	4989468
2020-12-22	272.50	273.34	268.28	273.28	3557922
2020-12-23	273.64	276.64	270.62	270.71	2350846
2020-12-24	271.36	272.03	267.19	268.82	1649378
2020-12-28	269.84	270.10	261.81	262.94	3633077
2020-12-29	263.95	265.45	259.67	261.56	2676605
2020-12-30	262.20	262.68	258.36	259.98	2694104
2020-12-31	259.60	260.46	257.51	259.62	2606646
2021-01-04	260.40	260.50	250.90	253.19	3797148
2021-01-05	251.50	254.77	250.05	253.18	3271078
2021-01-06	250.46	258.98	250.38	253.56	3605324
2021-01-07	254.09	256.22	245.45	246.03	5657270
2021-01-08	246.52	247.36	242.42	244.96	4583899
2021-01-11	243.00	246.46	242.72	245.31	3416288
2021-01-12	246.08	249.62	243.00	249.04	4376369
2021-01-13	250.50	253.87	248.20	252.22	3012755
2021-01-14	254.26	258.34	253.40	256.27	2867129
2021-01-15	255.76	255.76	250.98	252.56	2803993
2021-01-19	253.93	256.40	248.90	249.52	2357639
2021-01-20	251.19	252.35	247.62	251.96	2157311
2021-01-21	253.77	257.28	252.37	253.94	1951159
2021-01-22	252.00	255.44	250.01	254.08	1690741
2021-01-25	252.45	254.78	248.29	253.48	2009725
2021-01-26	254.20	254.84	249.34	249.67	1836122
2021-01-27	245.61	246.40	240.61	242.83	2698484
2021-01-28	246.01	246.29	242.62	242.79	2179045
2021-01-29	242.96	243.38	234.79	235.34	3239240
2021-02-01	237.38	239.75	235.32	239.24	2731231
2021-02-02	246.39	246.59	240.83	242.50	2859627
2021-02-03	242.60	243.60	239.35	241.29	2160532
2021-02-04	241.38	248.18	240.87	248.12	2898853
2021-02-05	251.00	255.40	249.00	255.01	2816568
2021-02-08	256.76	259.38	255.57	257.45	2135382
2021-02-09	257.27	260.50	254.00	259.13	1758118
2021-02-10	261.72	261.84	256.25	257.46	1969557
2021-02-11	258.00	258.08	251.56	254.36	1741692
2021-02-12	255.09	263.13	254.01	263.00	2672910
2021-02-16	264.00	265.46	261.11	261.83	1747609
2021-02-17	259.87	260.48	255.41	259.09	1455508
2021-02-18	255.51	258.49	253.00	255.63	1684883
2021-02-19	258.03	259.38	253.78	254.64	1594253
2021-02-22	253.24	257.40	253.10	254.67	1821981
2021-02-23	253.50	255.23	245.38	254.63	1753589
2021-02-24	254.36	261.29	254.01	260.06	1690181
2021-02-25	260.07	262.97	253.28	254.22	1629377
2021-02-26	254.93	257.46	250.50	254.50	1738798
2021-03-01	258.71	265.30	258.30	262.09	2014472
2021-03-02	262.73	263.65	259.48	259.60	1400546
2021-03-03	258.98	262.70	255.46	258.77	1564977
2021-03-04	256.56	258.43	247.09	249.65	2371613
2021-03-05	252.19	258.21	245.55	257.29	1932766
2021-03-08	260.00	261.34	251.01	251.34	2242420
2021-03-09	253.19	262.11	252.25	257.92	2351978
2021-03-10	259.13	261.81	258.06	260.42	1600579
2021-03-11	263.54	270.16	262.31	268.49	3794359
2021-03-12	267.26	271.19	265.26	270.20	2134256
2021-03-15	271.00	272.85	263.79	266.88	3216705
2021-03-16	267.00	267.03	260.30	260.80	2131126
2021-03-17	259.00	266.18	257.09	265.84	1861367
2021-03-18	267.82	269.27	262.90	263.51	4536072
2021-03-19	279.05	282.93	275.29	279.58	12938788
2021-03-22	279.58	279.80	271.68	274.02	3276368
2021-03-23	271.41	276.95	265.55	266.81	2277123
2021-03-24	269.00	274.27	267.40	268.29	2122732
2021-03-25	266.20	275.02	263.94	274.18	2285411
2021-03-26	277.70	281.49	274.60	281.34	2066625
2021-03-29	278.00	281.95	276.64	279.22	1517190
2021-03-30	279.37	288.15	278.31	285.92	2724678
2021-03-31	286.00	287.88	282.83	284.04	2025998
2021-04-01	283.54	285.00	281.79	283.54	1443478
2021-04-05	286.00	286.61	280.57	281.57	1727162
2021-04-06	281.66	284.44	280.70	282.17	1407184
2021-04-07	281.49	282.44	276.69	279.11	1469193
2021-04-08	282.90	284.44	279.75	284.44	2275952
2021-04-09	282.90	287.00	281.78	286.58	2039379
2021-04-12	285.63	293.09	285.14	290.79	1773276
2021-04-13	294.73	294.76	289.11	290.89	1713654
2021-04-14	289.51	291.15	287.57	287.81	1099895
2021-04-15	288.83	292.40	286.67	291.20	1389774
2021-04-16	292.90	293.00	287.13	287.59	1413296
2021-04-19	286.06	286.67	282.09	283.25	1676957
2021-04-20	282.42	283.80	277.34	280.34	1425483
2021-04-21	279.05	281.07	277.09	278.26	1861411
2021-04-22	277.33	281.07	276.38	276.54	1444775
2021-04-23	278.52	279.19	276.97	277.74	1313752
2021-04-26	279.31	279.87	274.20	275.76	1746990
2021-04-27	286.56	292.20	284.33	287.51	4961864
2021-04-28	286.65	289.15	285.42	287.39	1783940
2021-04-29	290.00	296.30	289.23	296.06	2472170
2021-04-30	293.52	295.60	289.00	290.31	1821932
2021-05-03	294.89	305.40	294.20	304.55	4580284
2021-05-04	302.70	305.20	299.32	304.28	2470499
2021-05-05	305.89	309.99	302.25	306.53	1671336
2021-05-06	305.29	311.96	303.48	310.96	2561678
2021-05-07	308.00	315.10	308.00	314.69	1826102
2021-05-10	314.68	317.00	309.27	309.27	1733648
2021-05-11	304.60	307.88	300.57	305.64	2170813
2021-05-12	302.18	304.76	294.79	296.01	1949164
2021-05-13	297.06	305.32	296.49	303.40	1445029
2021-05-14	305.23	310.50	305.23	309.43	1455230
2021-05-17	310.00	311.56	306.68	309.26	940701
2021-05-18	309.69	310.28	306.05	306.05	1046192
2021-05-19	304.00	308.43	299.91	307.93	1734976
2021-05-20	309.14	311.95	306.76	309.05	1278135
2021-05-21	310.43	315.29	309.39	309.60	1753572
2021-05-24	313.52	313.52	309.25	311.84	1808032
2021-05-25	313.00	313.38	307.71	308.59	1631780
2021-05-26	310.72	312.83	308.02	310.75	1695115
2021-05-27	312.51	319.90	311.86	315.59	2657327
2021-05-28	316.00	316.75	313.01	314.81	1022927
2021-06-01	318.27	318.54	310.09	310.85	1282365
2021-06-02	313.00	313.00	303.83	306.57	2088412
2021-06-03	305.39	307.78	302.18	306.31	1316636
2021-06-04	306.78	308.00	299.66	302.12	2111168
2021-06-07	303.00	304.21	299.21	303.34	1960434
2021-06-08	302.80	303.48	298.62	302.58	1498990
2021-06-09	302.58	302.62	290.46	293.11	4358637
2021-06-10	293.59	295.59	291.21	292.84	1811822
2021-06-11	293.26	296.17	293.26	296.09	1628876
2021-06-14	296.72	297.17	292.04	292.99	1275622
2021-06-15	294.99	299.88	293.90	299.30	1833964
2021-06-16	298.47	299.39	292.47	294.68	1686057
2021-06-17	294.49	294.74	285.59	287.57	2369393
2021-06-18	284.15	289.53	282.01	285.32	2553783
2021-06-21	287.96	295.03	287.80	293.16	1922021
2021-06-22	294.92	299.12	293.85	297.69	2250100
2021-06-23	300.00	300.65	296.16	297.37	2157370
2021-06-24	301.70	304.59	298.98	302.94	5016359
2021-06-25	292.74	294.75	286.52	291.95	11622029
2021-06-28	293.00	294.65	289.44	293.99	3537070
2021-06-29	296.00	299.50	294.85	297.89	3594497
2021-06-30	296.03	298.62	295.00	298.33	1810859
2021-07-01	299.95	300.10	296.82	299.12	1749548
2021-07-02	299.90	299.90	297.37	299.38	1336782
2021-07-06	299.38	299.63	292.60	294.61	2282517
2021-07-07	294.00	295.15	291.24	293.55	2293389
2021-07-08	287.16	294.62	285.85	293.24	1971379
2021-07-09	295.81	298.20	293.18	296.40	2317655
2021-07-12	297.28	302.24	294.60	299.67	1905393
2021-07-13	298.99	302.66	298.69	299.08	1747680
2021-07-14	298.65	300.86	294.60	295.86	1431800
2021-07-15	294.00	298.74	293.67	296.08	1166434
2021-07-16	296.70	297.00	292.09	292.49	1975766
2021-07-19	287.53	295.34	286.32	294.82	2853262
2021-07-20	295.41	299.04	294.45	298.02	1656447
2021-07-21	297.51	301.95	297.33	298.35	1339105
2021-07-22	297.55	298.85	296.06	296.62	981993
2021-07-23	297.80	298.66	296.09	297.07	1000703
2021-07-26	296.09	298.50	295.65	297.50	1205541
2021-07-27	287.50	288.38	279.12	282.63	4837217
2021-07-28	284.21	284.30	280.28	281.83	2732144
2021-07-29	281.83	284.65	281.19	281.92	1820778
2021-07-30	280.00	282.00	277.79	279.95	2337190
2021-08-02	280.79	282.61	275.39	276.16	2490391
2021-08-03	276.28	281.72	274.25	280.81	2151107
2021-08-04	279.33	280.29	275.08	275.12	1978834
2021-08-05	275.90	277.78	274.67	275.80	2089816
2021-08-06	276.67	278.45	275.03	276.27	1701796
2021-08-09	275.05	275.98	272.56	272.67	1847562
2021-08-10	272.50	274.37	270.96	271.26	2144742
2021-08-11	272.42	277.16	271.26	276.27	2017766
2021-08-12	276.50	278.61	273.69	276.10	1211628
2021-08-13	275.23	278.75	274.76	277.18	1946201
2021-08-16	276.80	282.88	275.16	281.66	2758335
2021-08-17	279.21	280.50	274.79	277.86	2940185
2021-08-18	276.06	277.63	272.42	272.76	2136551
2021-08-19	270.00	270.73	265.04	267.56	3101051
2021-08-20	266.40	268.50	264.07	266.55	2404552
2021-08-23	268.00	269.14	266.67	266.90	2041362
2021-08-24	266.78	269.08	266.30	267.81	2111693
2021-08-25	268.00	271.85	267.31	270.37	2116166
2021-08-26	269.94	269.94	266.79	267.46	1312145
2021-08-27	267.45	269.25	266.91	267.90	1552020
2021-08-30	268.75	268.85	265.44	265.54	1761581
2021-08-31	266.06	266.93	264.68	265.69	1637587
2021-09-01	266.09	267.44	263.54	265.18	1760931
2021-09-02	266.31	268.98	266.25	267.09	1311523
2021-09-03	266.55	268.58	264.89	266.04	1525486
2021-09-07	266.31	267.37	262.96	263.64	1635338
2021-09-08	263.25	263.29	258.84	261.02	1963237
2021-09-09	259.13	262.73	257.29	259.22	2132772
2021-09-10	261.54	262.22	257.24	257.55	1717529
2021-09-13	259.46	261.90	257.75	261.86	1847994
2021-09-14	262.21	262.96	254.71	255.20	2583502
2021-09-15	256.31	259.65	254.88	256.59	2285885
2021-09-16	257.97	259.41	256.04	258.38	1711900
2021-09-17	255.40	257.71	254.09	255.22	3087078
2021-09-20	252.11	253.98	248.16	250.80	3474544
2021-09-21	253.00	253.88	248.78	252.07	4481103
2021-09-22	234.18	234.98	228.98	229.08	17792405
2021-09-23	229.07	231.29	228.08	228.92	7092688
2021-09-24	228.00	229.00	226.60	226.64	4973401
2021-09-27	226.00	229.25	225.68	226.51	4335512
2021-09-28	225.82	228.05	221.76	222.40	4717685
2021-09-29	223.00	224.24	220.80	221.09	3737179
2021-09-30	221.59	223.17	219.03	219.29	3858617
2021-10-01	220.01	224.10	218.18	222.53	4033143
2021-10-04	221.24	224.00	217.26	217.87	3924076
2021-10-05	217.50	226.46	216.34	224.27	5326901
2021-10-06	222.08	224.94	219.83	224.20	3652884
2021-10-07	227.00	227.66	222.48	222.95	3954129
2021-10-08	222.40	223.94	221.42	223.44	2365001
2021-10-11	224.03	224.58	219.36	219.82	2884700
2021-10-12	219.82	222.08	219.68	221.32	2541499
2021-10-13	222.02	225.43	219.51	223.73	4597213
2021-10-14	226.40	228.57	225.77	227.45	2843193
2021-10-15	228.35	229.50	227.33	229.12	4177933
2021-10-18	228.02	229.75	226.68	227.98	2676773
2021-10-19	229.15	230.39	227.68	229.32	2088050
2021-10-20	230.33	231.96	229.16	231.30	2516906
2021-10-21	231.30	233.36	230.63	232.84	3833366
2021-10-22	232.87	234.70	232.36	232.98	2577446
2021-10-25	233.34	236.28	232.50	235.40	2545815
2021-10-26	238.99	241.29	236.90	237.83	3065448
2021-10-27	238.50	240.00	235.08	235.29	2677044
2021-10-28	235.56	236.14	233.15	235.96	1718677
2021-10-29	233.92	238.37	233.55	235.53	1999870
2021-11-01	237.28	237.41	234.69	235.64	1431665
2021-11-02	236.47	237.38	235.00	235.77	1489656
2021-11-03	235.42	240.48	234.62	240.02	2029642
2021-11-04	241.74	245.55	240.67	245.01	2889610
2021-11-05	246.56	246.78	241.44	242.77	1984603
2021-11-08	244.82	249.64	244.62	248.53	2612150
2021-11-09	250.00	250.49	246.10	249.48	1832103
2021-11-10	247.71	250.70	246.59	248.52	1860133
2021-11-11	249.42	253.20	248.73	250.99	2050725
2021-11-12	251.94	254.88	250.96	253.88	2115520
2021-11-15	254.50	255.25	250.25	252.30	1993230
2021-11-16	252.00	255.30	251.68	253.18	1608939
2021-11-17	252.61	253.32	247.17	247.35	2104943
2021-11-18	247.94	248.98	241.24	244.72	2336247
2021-11-19	244.98	246.20	242.54	242.69	2030806
2021-11-22	242.69	251.10	242.04	247.99	2187577
2021-11-23	247.00	247.70	244.38	246.43	1422718
2021-11-24	245.00	246.89	243.56	243.57	1646041
2021-11-26	237.31	239.41	235.51	238.15	1775803
2021-11-29	240.00	241.59	237.08	240.57	1695274
2021-11-30	238.20	239.01	229.91	230.37	3365980
2021-12-01	235.00	238.19	227.61	227.78	2339118
2021-12-02	227.79	237.23	227.40	235.30	2143115
2021-12-03	236.63	241.36	236.38	240.84	2438301
2021-12-06	243.00	246.98	242.22	245.05	1829533
2021-12-07	247.13	248.99	246.20	247.06	1694764
2021-12-08	247.55	247.55	243.78	244.75	1295526
2021-12-09	243.50	247.37	243.10	244.50	1279002
2021-12-10	245.79	248.30	244.50	246.28	1275316
2021-12-13	244.72	245.48	240.50	240.90	1690804
2021-12-14	240.00	244.88	239.36	240.04	1687755
2021-12-15	240.04	242.24	239.01	240.78	1699760
2021-12-16	242.57	244.75	238.42	238.52	4465943
2021-12-17	253.74	260.50	248.06	250.32	10147203
2021-12-20	250.30	252.88	245.45	245.55	2759084
2021-12-21	248.28	252.76	247.82	251.95	2528123
2021-12-22	252.35	252.74	249.30	249.96	2324274
2021-12-23	250.87	256.23	250.65	253.82	2099323
2021-12-27	254.99	257.20	254.35	256.25	1481667
2021-12-28	256.02	258.36	255.48	256.44	1342626
2021-12-29	256.48	258.51	256.24	257.49	1467378
2021-12-30	257.89	260.21	257.50	258.56	1785452
2021-12-31	257.57	260.24	256.93	258.64	1272309
2022-01-03	259.80	261.69	256.96	258.55	1753445
2022-01-04	259.65	265.94	259.31	264.91	2586600
2022-01-05	265.00	266.79	261.86	262.13	2437562
2022-01-06	261.99	265.01	260.13	263.19	1857983
2022-01-07	262.69	266.61	262.04	263.99	1645964
2022-01-10	262.62	262.62	252.51	256.55	4553788
2022-01-11	256.55	257.39	252.14	255.54	2018293
2022-01-12	256.08	259.01	254.78	256.21	1413456
2022-01-13	257.21	260.11	256.30	257.67	1658454
2022-01-14	254.59	256.66	253.26	256.22	1393823
2022-01-18	252.66	254.24	250.25	253.33	1919258
2022-01-19	253.33	255.81	252.18	252.19	1302811
2022-01-20	253.72	256.00	250.64	250.74	1671633
2022-01-21	249.63	249.99	243.94	244.91	3063641
2022-01-24	239.56	245.95	236.85	245.72	3053733
2022-01-25	241.74	246.74	239.01	244.04	2032161
2022-01-26	245.81	248.25	241.22	243.16	2010801
2022-01-27	245.25	247.64	239.68	241.93	1865993
2022-01-28	241.14	244.91	239.13	244.78	2287643
2022-01-31	244.03	246.16	241.00	245.86	3395909
2022-02-01	254.78	256.49	251.30	252.00	4598827
2022-02-02	253.44	253.50	248.85	251.82	1746878
2022-02-03	249.88	251.38	247.06	247.32	1803406
2022-02-04	246.24	247.07	242.04	244.11	2141994
2022-02-07	244.90	245.54	242.62	243.73	1622576
2022-02-08	244.74	246.32	243.00	243.86	1983132
2022-02-09	245.79	248.60	243.61	244.24	1729247
2022-02-10	242.38	243.82	239.54	240.41	2614192
2022-02-11	240.05	240.50	231.23	232.21	4680986
2022-02-14	231.33	232.22	226.97	228.46	2510349
2022-02-15	231.72	234.17	230.01	230.40	2617362
2022-02-16	229.00	230.39	224.42	229.01	2443732
2022-02-17	227.43	227.86	224.10	224.37	1415888
2022-02-18	223.63	225.07	220.81	222.23	1658498
2022-02-22	220.15	221.65	216.33	217.79	2521441
2022-02-23	218.68	220.04	214.75	214.84	2253279
2022-02-24	208.00	216.57	206.31	215.92	3002379
2022-02-25	216.54	222.64	216.16	220.72	1963889
2022-02-28	217.18	222.64	215.71	222.27	2477731
2022-03-01	221.04	221.95	212.64	214.91	2081842
2022-03-02	216.44	222.58	214.30	219.25	2270631
2022-03-03	222.63	224.95	220.20	220.56	2467657
2022-03-04	218.00	219.00	212.30	214.54	2458075
2022-03-07	212.00	213.37	200.64	201.09	3471121
2022-03-08	202.58	209.37	199.03	203.99	2928152
2022-03-09	209.00	218.41	209.00	216.72	3192353
2022-03-10	212.80	219.72	212.35	219.28	2535304
2022-03-11	220.00	220.41	212.73	213.18	2346301
2022-03-14	212.51	214.92	208.81	211.13	2180731
2022-03-15	214.79	217.58	211.93	216.23	1858375
2022-03-16	218.92	226.02	218.75	225.93	3087969
2022-03-17	221.73	229.42	220.39	227.98	5701352
2022-03-18	220.00	220.19	212.93	218.91	9268361
2022-03-21	217.72	223.20	217.47	222.16	3434403
2022-03-22	223.09	228.70	222.49	226.57	2627749
2022-03-23	224.74	226.07	221.06	221.47	1733611
2022-03-24	222.68	225.45	220.61	225.12	2006675
2022-03-25	225.99	227.05	223.96	226.56	1453158
2022-03-28	226.84	230.16	225.62	230.05	1728063
2022-03-29	236.75	241.57	236.05	238.57	4055761
2022-03-30	237.25	238.19	234.15	235.25	2111355
2022-03-31	233.32	235.83	231.28	231.39	1778607
2022-04-01	231.39	231.68	221.00	221.25	3435670
2022-04-04	218.39	220.86	216.74	217.99	3482343
2022-04-05	215.33	218.84	210.67	211.03	3124111
2022-04-06	209.50	209.50	203.55	204.00	3492842
2022-04-07	203.72	205.04	199.21	203.77	3223306
2022-04-08	202.09	203.68	199.59	201.52	2321152
2022-04-11	199.61	207.65	199.61	204.12	2081033
2022-04-12	204.13	207.17	202.33	204.38	2031762
2022-04-13	204.40	207.55	203.09	206.31	1365587
2022-04-14	207.05	208.50	204.95	205.74	1922288
2022-04-18	205.52	206.98	201.97	203.26	1510102
2022-04-19	204.55	210.09	204.27	208.81	1761400
2022-04-20	210.54	214.07	209.08	209.19	1824868
2022-04-21	209.98	210.75	205.50	206.86	2099726
2022-04-22	205.62	207.91	204.26	205.21	2114794
2022-04-25	204.05	205.80	197.70	205.40	2162629
2022-04-26	204.47	205.29	198.23	200.00	1927454
2022-04-27	198.22	201.56	196.15	199.26	1613947
2022-04-28	201.82	207.07	200.59	206.85	2261797
2022-04-29	205.34	208.87	198.00	198.74	2338641
2022-05-02	198.94	200.48	192.82	197.01	2225628
2022-05-03	197.26	200.60	195.60	199.44	1957924
2022-05-04	200.60	210.03	199.13	209.49	2454377
2022-05-05	207.00	210.55	204.93	207.24	2646479
2022-05-06	206.42	212.44	203.25	210.21	2357774
2022-05-09	207.32	212.58	205.68	208.27	2320649
2022-05-10	210.28	211.55	202.90	208.06	2278646
2022-05-11	207.71	212.17	206.43	207.20	2807923
2022-05-12	205.32	208.34	202.31	208.20	2345744
2022-05-13	208.69	215.06	208.62	211.29	2077301
2022-05-16	210.47	211.94	208.35	209.72	1301835
2022-05-17	214.47	222.52	213.93	221.50	2927453
2022-05-18	217.22	218.55	202.61	203.57	3721110
2022-05-19	201.09	203.17	195.54	199.05	2598684
2022-05-20	201.96	201.96	195.43	200.90	2253925
2022-05-23	202.19	206.97	200.64	204.69	1696357
2022-05-24	202.65	206.00	197.28	205.25	1929721
2022-05-25	202.73	205.45	198.82	204.31	2197253
2022-05-26	207.26	213.60	206.81	212.29	1764165
2022-05-27	212.89	220.10	212.89	219.67	2146551
2022-05-31	217.78	225.91	215.17	224.58	3063819
2022-06-01	225.00	226.33	216.26	218.67	1987285
2022-06-02	218.59	224.41	218.25	221.52	1642217
2022-06-03	219.89	221.27	217.74	218.70	1379637
2022-06-06	221.00	225.15	219.95	222.85	1562940
2022-06-07	218.93	221.97	216.59	221.37	1115163
2022-06-08	217.88	220.53	215.73	217.17	1556343
2022-06-09	217.20	221.36	215.40	217.00	1846953
2022-06-10	214.14	215.12	206.63	206.77	2266096
2022-06-13	201.50	205.05	198.42	200.98	1983156
2022-06-14	220.40	232.29	219.58	229.95	13008681
2022-06-15	230.75	239.21	229.35	232.78	5035821
2022-06-16	226.36	227.42	223.41	225.31	3063705
2022-06-17	224.10	231.43	222.86	229.90	5287608
2022-06-21	234.15	236.50	228.86	230.52	2342347
2022-06-22	227.15	231.75	227.14	229.02	2036092
2022-06-23	229.50	230.25	224.36	226.98	4305076
2022-06-24	237.02	248.76	236.34	243.24	8395224
2022-06-27	246.94	247.93	240.20	240.47	2536767
2022-06-28	244.00	248.15	239.62	240.09	2588924
2022-06-29	241.00	242.00	226.70	233.81	3736849
2022-06-30	229.64	230.91	222.98	226.71	3676773
2022-07-01	222.59	224.59	217.71	223.61	2591730
2022-07-05	220.60	230.97	218.72	229.61	2863007
2022-07-06	227.94	230.17	225.01	227.72	1674169
2022-07-07	230.19	231.86	225.74	231.35	1626173
2022-07-08	232.21	232.93	228.00	230.49	1092812
2022-07-11	228.65	231.25	223.84	224.19	1718295
2022-07-12	223.33	227.52	221.80	222.98	2058699
2022-07-13	220.66	220.92	214.88	216.13	1992496
2022-07-14	211.81	214.46	210.41	214.29	1533678
2022-07-15	217.27	218.72	215.01	217.83	1260743
2022-07-18	219.11	221.75	217.10	217.98	1513653
2022-07-19	219.58	226.13	218.83	225.43	1378766
2022-07-20	225.92	228.55	224.24	227.66	1351545
2022-07-21	226.45	228.39	225.71	227.66	1006528
2022-07-22	228.80	230.31	225.39	227.30	1446020
2022-07-25	229.48	230.58	226.82	228.17	975030
2022-07-26	223.00	226.65	221.11	224.87	1559880
2022-07-27	225.61	228.84	221.67	227.63	1221820
2022-07-28	228.01	230.32	227.30	229.81	1396395
2022-07-29	229.12	233.98	225.87	233.09	2013773
2022-08-01	232.06	239.74	232.00	237.70	1906028
2022-08-02	235.88	236.64	231.53	233.27	1428681
2022-08-03	234.85	236.09	231.73	233.19	1039883
2022-08-04	233.79	236.31	233.35	236.10	1082933
2022-08-05	234.66	238.87	233.50	234.89	1507481
2022-08-08	236.00	236.16	228.54	229.02	1860623
2022-08-09	227.92	227.92	222.86	224.97	1934242
2022-08-10	229.82	234.55	229.01	232.45	2185850
2022-08-11	233.49	234.00	228.50	229.24	2041696
2022-08-12	230.07	230.74	227.86	230.68	1680693
2022-08-15	229.04	234.18	228.95	233.21	1575904
2022-08-16	233.14	240.90	232.66	238.22	2189538
2022-08-17	235.42	236.81	232.84	233.42	1190691
2022-08-18	233.24	235.40	232.00	234.87	993926
2022-08-19	234.17	234.54	230.24	231.73	1259308
2022-08-22	227.38	227.90	222.90	223.57	1867290
2022-08-23	223.34	226.34	222.95	225.26	1021231
2022-08-24	224.88	227.41	222.90	226.06	1104331
2022-08-25	226.82	228.97	225.01	228.03	1163926
2022-08-26	228.38	229.40	218.02	218.16	1548001
2022-08-29	216.20	218.44	214.74	216.73	1212977
2022-08-30	218.34	218.99	212.61	213.48	1420398
2022-08-31	214.43	214.99	210.42	209.66	1718167
2022-09-01	209.45	212.10	206.97	211.86	1582406
2022-09-02	214.20	214.41	207.23	208.72	1422956
2022-09-06	204.99	206.90	202.33	204.17	2359152
2022-09-07	201.40	202.37	196.89	201.62	3098789
2022-09-08	200.68	203.01	197.56	202.87	2474681
2022-09-09	204.80	209.57	204.54	209.07	1739658
2022-09-12	210.26	215.83	210.26	213.84	2278883
2022-09-13	208.89	210.27	204.10	205.34	1589753
2022-09-14	204.71	205.46	200.91	205.01	1510739
2022-09-15	204.60	206.16	203.22	204.87	3080216
2022-09-16	159.31	161.84	155.00	161.02	34201871
2022-09-19	160.00	165.35	159.50	162.90	9425023
2022-09-20	161.17	161.19	157.05	157.40	5372145
2022-09-21	157.17	159.14	153.25	153.25	5491647
2022-09-22	152.62	160.66	150.34	154.54	10265536
2022-09-23	149.77	152.94	146.65	149.33	7195459
2022-09-26	148.47	150.84	142.40	142.90	5698230
2022-09-27	143.50	145.59	141.92	144.95	4466424
2022-09-28	145.72	151.11	144.74	149.99	4959216
2022-09-29	147.90	152.61	147.18	152.31	5199166
2022-09-30	150.95	153.37	148.34	148.47	3642581
2022-10-03	150.12	152.66	147.98	151.46	2701230
2022-10-04	155.19	159.61	154.45	159.12	10089366
2022-10-05	155.24	158.94	154.54	156.87	7169319
2022-10-06	156.40	158.00	154.82	155.19	4254563
2022-10-07	152.51	154.60	148.96	154.41	7783543
2022-10-10	155.89	156.45	152.15	153.21	5310630
2022-10-11	151.53	154.59	151.08	152.08	6045750
2022-10-12	152.07	155.04	151.65	152.89	2468326
2022-10-13	150.44	158.04	148.93	156.25	2993360
2022-10-14	156.88	158.41	154.91	156.96	2270567
2022-10-17	158.28	159.87	155.40	156.98	3187014
2022-10-18	160.69	161.42	155.06	156.30	3136227
2022-10-19	155.72	156.70	151.56	152.96	3433675
2022-10-20	152.95	155.40	149.87	150.14	3652115
2022-10-21	150.19	153.86	149.64	153.23	6074852
2022-10-24	152.19	156.49	151.43	154.76	2857599
2022-10-25	155.89	157.33	154.85	155.80	3077715
2022-10-26	156.38	159.17	155.58	157.96	3735467
2022-10-27	158.94	160.30	156.63	156.91	1646805
2022-10-28	157.54	160.53	155.77	160.37	2568592
2022-10-31	159.02	162.23	158.62	160.28	1910978
2022-11-01	161.95	162.55	156.71	158.19	2199530
2022-11-02	156.78	160.20	154.32	154.56	2282973
2022-11-03	153.00	156.20	151.34	154.92	6053192
2022-11-04	157.22	158.90	154.10	156.66	1473866
2022-11-07	157.90	159.68	157.04	159.24	1711987
2022-11-08	160.00	163.29	157.33	159.54	3602704
2022-11-09	158.00	161.13	157.62	158.04	2257448
2022-11-10	162.70	167.54	162.70	166.00	3783073
2022-11-11	166.89	176.90	166.24	175.61	4436491
2022-11-14	174.52	178.89	174.52	174.76	2990576
2022-11-15	176.61	179.51	173.65	176.26	5216928
2022-11-16	174.00	175.62	169.56	170.77	2388355
2022-11-17	169.00	171.64	167.20	171.54	1641232
2022-11-18	174.00	175.14	172.11	174.72	1845945
2022-11-21	173.93	175.16	172.87	173.64	1385589
2022-11-22	174.91	176.86	174.55	175.67	1457323
2022-11-23	175.81	176.89	175.27	176.36	1758209
2022-11-25	177.25	177.77	176.01	176.70	445291
2022-11-28	175.75	176.24	171.89	173.21	2656980
2022-11-29	174.74	178.45	174.32	177.82	1663144
2022-11-30	177.02	183.06	176.75	182.22	5014486
2022-12-01	182.00	183.55	179.87	180.45	1562454
2022-12-02	178.16	182.46	177.08	181.41	2060261
2022-12-05	179.55	179.92	176.31	176.60	1560719
2022-12-06	176.44	176.57	171.09	173.05	2064145
2022-12-07	172.27	174.29	171.69	172.28	1500178
2022-12-08	171.29	174.66	170.51	170.76	2229569
2022-12-09	170.15	174.83	170.15	172.33	1475223
2022-12-12	172.08	178.23	172.08	177.37	2461604
2022-12-13	183.69	184.39	175.59	176.88	2754324
2022-12-14	176.37	180.93	175.81	178.07	1611665
2022-12-15	175.12	176.30	171.77	173.17	1802809
2022-12-16	172.41	173.69	169.59	171.72	3383692
2022-12-19	170.29	171.71	167.03	168.78	2783770
2022-12-20	167.92	168.51	162.61	164.35	5451448
2022-12-21	174.54	174.78	168.16	169.99	7904800
2022-12-22	168.05	175.77	167.63	175.69	5122853
2022-12-23	175.71	179.06	175.51	175.93	3035904
2022-12-27	175.72	177.99	175.10	177.05	1936799
2022-12-28	177.14	177.61	173.02	173.05	1705229
2022-12-29	173.84	176.87	173.61	175.55	1363011
2022-12-30	173.93	175.16	171.55	173.20	1558536
2023-01-03	174.97	177.59	174.53	177.27	2193929
2023-01-04	179.00	183.05	178.97	181.45	2286168
2023-01-05	179.65	181.88	178.34	181.28	2441705
2023-01-06	182.37	186.46	180.88	185.77	2039639
2023-01-09	185.78	192.14	185.69	189.74	2894256
2023-01-10	188.64	189.92	186.50	188.74	1694376
2023-01-11	189.99	193.91	189.99	192.20	1913178
2023-01-12	192.13	193.14	190.45	191.89	1560732
2023-01-13	190.45	191.00	188.21	188.63	1343863
2023-01-17	187.96	188.50	186.05	188.13	1853546
2023-01-18	188.22	191.71	187.52	187.67	1337994
2023-01-19	185.94	186.86	183.64	184.23	1321238
2023-01-20	185.18	186.98	184.22	186.88	1595873
2023-01-23	187.20	192.29	186.31	191.15	1642266
2023-01-24	189.78	192.15	188.78	189.25	1238866
2023-01-25	186.71	188.32	185.85	187.81	1020614
2023-01-26	188.90	190.31	186.80	190.14	1045755
2023-01-27	189.79	193.17	189.61	190.56	1435920
2023-01-30	188.05	188.55	183.59	184.08	2091759
2023-01-31	184.50	193.95	184.39	193.86	2423172
2023-02-01	193.10	204.06	192.56	202.11	5262068
2023-02-02	209.28	217.39	209.28	214.50	3836529
2023-02-03	212.24	215.94	211.42	214.67	2255091
2023-02-06	213.00	214.47	209.19	210.59	1890037
2023-02-07	209.71	210.64	205.94	209.91	1822296
2023-02-08	209.24	210.96	208.25	209.48	1425860
2023-02-09	210.10	211.00	207.87	208.62	1245365
2023-02-10	206.39	210.33	206.11	209.37	1286719
2023-02-13	207.61	211.91	207.25	211.66	1159559
2023-02-14	210.34	213.02	208.60	212.67	1101959
2023-02-15	211.39	213.13	210.00	213.04	953149
2023-02-16	209.52	212.76	209.00	211.67	1278571
2023-02-17	210.38	211.85	209.24	210.30	993348
2023-02-21	206.68	207.99	203.10	205.65	1715949
2023-02-22	205.65	207.18	199.59	202.83	2388936
2023-02-23	204.82	205.57	202.56	205.18	1344966
2023-02-24	203.24	204.14	200.64	203.28	1387626
2023-02-27	206.04	208.10	203.75	204.06	1324195
2023-02-28	204.04	206.74	203.08	203.22	1464094
2023-03-01	203.25	206.57	202.58	204.33	1179821
2023-03-02	203.32	207.62	202.58	206.93	1092554
2023-03-03	208.46	210.10	207.13	209.08	1612507
2023-03-06	209.60	211.89	209.35	210.13	2148072
2023-03-07	209.72	209.72	206.16	206.32	1527138
2023-03-08	205.90	209.97	205.39	209.54	1073890
2023-03-09	211.08	213.31	207.30	206.68	1954685
2023-03-10	207.19	207.19	198.50	201.19	2537873
2023-03-13	196.97	199.37	194.05	197.39	2268127
2023-03-14	200.00	201.94	195.54	197.89	2582814
2023-03-15	194.00	195.32	190.83	195.30	2674290
2023-03-16	196.29	205.10	195.34	204.05	5147312
2023-03-17	226.05	226.05	218.52	220.31	12660474
2023-03-20	219.99	221.28	215.48	216.24	3336372
2023-03-21	218.22	222.08	218.07	219.83	2006873
2023-03-22	220.42	223.60	217.05	217.06	2190990
2023-03-23	217.89	222.64	216.05	216.92	2583777
2023-03-24	216.88	218.21	214.67	217.60	1772688
2023-03-27	217.32	221.36	217.15	219.82	1870135
2023-03-28	219.88	222.90	219.60	220.44	1357963
2023-03-29	221.77	223.84	221.77	223.65	1674925
2023-03-30	224.74	225.65	222.91	224.40	1647103
2023-03-31	224.99	228.86	224.82	228.49	1654502
2023-04-03	227.32	228.87	226.47	228.84	1980892
2023-04-04	228.55	229.44	223.43	226.49	1753537
2023-04-05	232.10	235.67	227.80	229.93	6601284
2023-04-06	231.01	235.81	230.97	232.10	3675742
2023-04-10	229.36	233.38	228.61	231.60	1881100
2023-04-11	231.66	233.10	231.04	231.53	1971633
2023-04-12	231.76	232.33	229.30	229.47	2507674
2023-04-13	230.00	231.68	227.73	231.07	1797879
2023-04-14	231.11	232.61	229.39	230.69	1525839
2023-04-17	230.75	231.56	228.75	229.31	1535414
2023-04-18	230.27	231.78	228.35	229.21	1282880
2023-04-19	227.38	229.56	227.18	229.49	1340939
2023-04-20	228.75	231.45	228.13	229.38	1314924
2023-04-21	229.78	232.50	228.73	230.44	2180092
2023-04-24	231.00	232.64	229.92	232.16	1374278
2023-04-25	228.10	229.95	224.35	225.47	2201362
2023-04-26	224.44	226.39	221.70	222.77	1813523
2023-04-27	224.14	226.34	223.01	225.94	1535192
2023-04-28	223.62	228.61	223.62	227.78	1608519
2023-05-01	228.45	231.19	228.32	230.58	1122115
2023-05-02	229.17	229.98	226.53	228.40	1102183
2023-05-03	228.06	231.69	227.01	228.52	1356578
2023-05-04	228.12	228.83	225.01	226.37	955141
2023-05-05	227.14	230.97	226.57	229.30	1157944
2023-05-08	229.05	231.65	229.05	230.73	1058154
2023-05-09	229.79	231.08	228.36	228.63	969490
2023-05-10	229.67	230.20	223.92	226.33	1480856
2023-05-11	226.51	226.51	223.38	224.84	1286236
2023-05-12	225.24	225.98	220.26	222.93	1641833
2023-05-15	221.78	223.46	221.19	222.42	1863893
2023-05-16	221.36	223.36	219.33	221.27	1529671
2023-05-17	221.48	226.03	221.13	225.89	2702427
2023-05-18	229.10	234.15	228.39	230.43	2560639
2023-05-19	231.26	231.51	227.91	229.08	1584100
2023-05-22	229.02	230.44	227.41	228.68	1024429
2023-05-23	227.26	229.53	225.80	226.64	898151
2023-05-24	225.00	225.92	222.53	223.55	1031865
2023-05-25	224.60	226.35	223.87	225.08	1015473
2023-05-26	225.78	226.85	223.90	224.15	1218025
2023-05-30	225.57	227.38	223.60	226.14	2073685
2023-05-31	223.71	223.91	217.82	217.98	3001833
2023-06-01	217.51	217.96	213.81	217.29	2170638
2023-06-02	218.53	222.66	218.32	221.74	1541576
2023-06-05	221.96	223.21	220.35	221.74	1187943
2023-06-06	220.00	220.69	218.55	219.50	1474689
2023-06-07	220.45	224.82	220.02	224.60	2141470
2023-06-08	225.07	226.40	222.11	223.75	1633063
2023-06-09	224.44	224.47	221.20	223.76	1654297
2023-06-12	224.43	225.09	222.71	224.55	1437078
2023-06-13	224.20	228.99	222.01	228.87	2341930
2023-06-14	229.76	232.46	228.07	229.67	2091239
2023-06-15	229.77	236.88	229.77	236.44	2321584
2023-06-16	237.35	238.00	233.36	233.46	3293620
2023-06-20	234.59	234.74	229.96	231.65	5215821
2023-06-21	223.80	232.36	223.24	225.84	7125987
2023-06-22	225.01	234.79	224.40	232.93	3595572
2023-06-23	230.65	233.79	230.15	232.34	3027997
2023-06-26	232.87	237.05	232.59	234.93	2205843
2023-06-27	236.09	246.89	236.01	246.76	4161964
2023-06-28	246.00	249.80	245.09	248.44	2980810
2023-06-29	248.70	249.99	248.15	249.98	2314402
2023-06-30	250.00	250.08	245.65	247.90	2604289
2023-07-03	247.11	248.37	246.18	247.55	1281635
2023-07-05	246.21	250.37	246.19	248.32	1613434
2023-07-06	246.65	249.33	246.65	247.67	1713002
2023-07-07	246.76	253.13	246.76	251.25	2423720
2023-07-10	250.46	252.53	249.32	251.69	1573047
2023-07-11	252.00	258.88	251.98	258.40	3039703
2023-07-12	259.93	262.63	259.41	261.61	2068540
2023-07-13	262.09	262.87	257.01	258.46	1747619
2023-07-14	258.19	259.73	256.16	257.45	1044531
2023-07-17	256.39	256.90	253.89	254.73	1494504
2023-07-18	262.00	265.60	259.99	261.97	2766873
2023-07-19	261.50	261.79	257.91	260.26	2655710
2023-07-20	259.25	264.52	259.00	263.54	2138598
2023-07-21	260.44	262.47	259.26	259.67	1786800
2023-07-24	255.00	260.82	254.44	258.77	2010433
2023-07-25	258.25	261.75	254.64	259.66	2363658
2023-07-26	260.97	269.32	260.92	268.13	2751324
2023-07-27	268.75	270.27	264.97	265.37	1945131
2023-07-28	267.25	269.88	266.19	268.85	1058566
2023-07-31	268.85	270.95	268.13	269.95	1055624
2023-08-01	269.28	270.58	265.64	268.16	1252003
2023-08-02	267.00	268.33	265.08	265.45	1227646
2023-08-03	264.61	266.19	262.37	263.52	1810846
2023-08-04	265.00	267.27	262.57	263.00	1593544
2023-08-07	263.75	266.76	262.24	264.36	1494908
2023-08-08	263.50	269.91	263.29	268.26	2050796
2023-08-09	267.52	268.30	264.97	265.48	1266320
2023-08-10	266.64	268.11	264.99	266.53	1039014
2023-08-11	265.43	266.53	264.00	265.77	1204592
2023-08-14	266.04	267.41	264.86	266.94	2207834
2023-08-15	266.73	267.16	264.92	265.55	1391114
2023-08-16	264.29	268.42	264.29	265.07	1475201
2023-08-17	265.15	266.88	263.50	264.91	2194807
2023-08-18	262.74	264.78	261.37	262.65	1972855
2023-08-21	261.82	263.39	258.90	259.94	1628638
2023-08-22	259.94	261.34	257.04	258.98	1473695
2023-08-23	258.76	261.52	257.27	260.45	1653774
2023-08-24	258.67	261.49	257.76	258.78	1795710
2023-08-25	259.37	260.04	254.50	258.73	1415213
2023-08-28	259.78	262.96	257.25	258.35	1059878
2023-08-29	257.37	260.63	257.17	260.58	1793746
2023-08-30	261.67	264.82	259.88	263.89	1524363
2023-08-31	263.67	264.63	260.60	261.02	1524313
2023-09-01	262.75	263.61	259.53	260.97	1436588
2023-09-05	260.18	260.33	256.40	256.62	1224923
2023-09-06	257.45	258.77	255.48	257.47	1099898
2023-09-07	257.39	257.44	254.53	254.90	1209055
2023-09-08	254.49	255.21	251.79	253.31	1179725
2023-09-11	255.11	255.82	253.31	254.70	1263746
2023-09-12	253.68	254.64	250.71	251.47	1133838
2023-09-13	250.92	254.70	249.91	252.16	1524786
2023-09-14	254.00	258.18	253.73	257.03	1568059
2023-09-15	258.61	258.62	252.62	254.08	2075270
2023-09-18	253.79	254.69	249.06	249.30	1780498
2023-09-19	249.00	251.19	246.05	249.99	2219715
2023-09-20	251.65	254.18	250.17	250.52	4014561
2023-09-21	262.00	268.38	259.23	261.85	7081171
2023-09-22	262.03	264.75	259.07	261.09	2826670
2023-09-25	260.29	268.43	260.22	266.43	2356057
2023-09-26	265.14	266.35	260.03	261.39	2368325
2023-09-27	261.90	263.08	260.05	262.71	1885760
2023-09-28	262.06	268.17	261.00	266.44	2038531
2023-09-29	269.39	270.46	263.66	264.92	2374215
2023-10-02	266.00	266.72	263.56	265.11	1913038
2023-10-03	264.33	265.50	259.30	260.19	2090292
2023-10-04	260.16	261.50	255.67	260.05	2152659
2023-10-05	258.70	260.08	257.49	259.16	1460134
2023-10-06	259.19	260.43	257.33	257.90	1580572
2023-10-09	255.00	256.87	252.88	255.72	1725953
2023-10-10	255.61	259.21	255.36	256.79	1500990
2023-10-11	256.50	256.92	252.58	255.46	2149226
2023-10-12	255.16	256.00	250.08	252.04	2514859
2023-10-13	251.68	253.80	241.04	242.84	2920058
2023-10-16	244.26	251.06	243.15	247.56	2025882
2023-10-17	245.36	249.45	244.78	248.03	1462471
2023-10-18	245.10	246.07	241.92	243.61	1842422
2023-10-19	244.15	247.27	242.34	243.29	1388421
2023-10-20	244.38	245.81	238.62	240.62	1680263
2023-10-23	239.70	241.86	236.95	237.97	1342897
2023-10-24	239.31	243.07	239.08	241.68	1469512
2023-10-25	240.71	241.38	234.33	235.21	1612510
2023-10-26	234.42	235.72	224.69	227.93	2987911
2023-10-27	228.46	233.19	227.09	228.84	2004509
2023-10-30	229.53	237.63	229.07	236.82	2081657
2023-10-31	238.18	240.68	236.70	240.10	1550382
2023-11-01	240.56	245.32	239.69	243.23	2079373
2023-11-02	245.22	249.23	245.22	247.25	1490272
2023-11-03	249.21	250.00	246.90	247.14	1409478
2023-11-06	247.36	247.70	241.91	245.33	1016802
2023-11-07	242.97	245.64	242.32	244.20	948660
2023-11-08	244.99	245.56	242.87	245.37	1104778
2023-11-09	246.55	247.00	240.75	241.19	944195
2023-11-10	242.17	246.79	240.75	246.03	1239465
2023-11-13	244.89	246.04	242.30	245.39	946204
2023-11-14	248.95	255.90	248.26	254.18	1899059
2023-11-15	253.93	261.92	253.93	257.42	2121863
2023-11-16	256.88	257.74	251.53	254.94	1496084
2023-11-17	256.85	257.58	253.63	255.95	1231410
2023-11-20	255.36	256.60	252.38	255.54	1201669
2023-11-21	255.06	256.58	253.27	255.86	851688
2023-11-22	257.56	257.56	255.12	256.46	954899
2023-11-24	257.23	259.21	256.46	257.61	452183
2023-11-27	255.83	256.84	251.66	253.60	1787553
2023-11-28	254.06	256.30	252.16	253.41	1141912
2023-11-29	255.59	257.26	253.43	253.93	1012088
2023-11-30	253.83	259.19	252.17	258.83	1806611
2023-12-01	259.15	265.30	258.53	264.42	1994950
2023-12-04	262.63	267.80	261.89	265.60	1420373
2023-12-05	264.22	267.28	262.51	266.08	1176323
2023-12-06	267.43	269.04	266.39	267.21	1649335
2023-12-07	268.00	268.98	265.53	266.37	1401366
2023-12-08	267.42	273.76	267.38	272.21	2046438
2023-12-11	271.96	273.90	271.09	271.38	1295508
2023-12-12	273.48	276.25	272.14	273.01	1539948
2023-12-13	272.04	274.87	268.56	273.83	1499964
2023-12-14	277.50	282.24	275.97	279.46	2889748
2023-12-15	277.85	284.52	276.89	281.29	2767757
2023-12-18	283.25	285.53	280.64	281.92	2469078
2023-12-19	281.07	283.58	278.50	280.00	6880302
2023-12-20	246.50	252.68	245.93	246.25	18816522
2023-12-21	248.11	248.75	244.63	247.36	5851662
2023-12-22	247.22	249.42	245.85	248.03	3347351
2023-12-26	250.00	253.29	249.20	251.99	3594475
2023-12-27	252.76	254.65	250.72	250.94	3134359
2023-12-28	250.78	253.98	250.60	253.58	2246942
2023-12-29	254.07	255.63	251.87	252.97	1948991
2024-01-02	251.51	252.94	250.23	252.24	2488189
2024-01-03	250.27	250.27	245.80	247.64	2949909
2024-01-04	247.25	247.74	245.08	245.29	2911784
2024-01-05	245.04	248.83	244.51	246.81	2268168
2024-01-08	248.27	249.84	246.11	248.59	2226695
2024-01-09	247.10	248.71	246.64	247.25	1514107
2024-01-10	246.79	251.09	246.03	250.81	1968739
2024-01-11	250.14	251.73	248.39	250.85	2020364
2024-01-12	250.27	251.53	247.60	248.57	1603988
2024-01-16	247.25	247.25	243.66	245.04	2804970
2024-01-17	242.00	244.79	241.50	243.29	1904154
2024-01-18	244.92	244.92	242.00	244.07	1995349
2024-01-19	244.79	246.65	242.02	246.53	2430484
2024-01-22	247.40	251.73	247.40	250.69	2300042
2024-01-23	251.18	251.84	249.30	250.85	1633893
2024-01-24	252.17	253.52	248.79	249.73	2466739
2024-01-25	251.85	254.85	251.46	253.13	1714542
2024-01-26	253.42	254.44	250.78	251.55	1755791
2024-01-29	250.86	251.01	246.01	248.03	2612201
2024-01-30	243.32	247.05	241.35	243.77	3961508
2024-01-31	243.41	244.45	240.54	241.29	2990634
2024-02-01	241.39	242.59	239.18	241.95	2417149
2024-02-02	241.50	243.82	239.34	242.36	1999383
2024-02-05	240.79	241.60	237.95	238.31	2624882
2024-02-06	238.90	243.78	238.71	241.32	2625108
2024-02-07	242.02	243.28	240.33	242.13	2155680
2024-02-08	241.90	243.34	240.41	241.75	1847276
2024-02-09	242.06	242.82	240.13	242.62	1786278
2024-02-12	242.71	244.60	241.86	244.44	1773250
2024-02-13	240.75	240.84	235.05	236.39	2513560
2024-02-14	237.42	237.70	235.31	236.83	1454009
2024-02-15	236.27	238.32	235.74	236.52	1520410
2024-02-16	235.81	238.19	234.45	237.59	2113042
2024-02-20	236.52	239.66	235.32	239.54	1671562
2024-02-21	239.72	241.54	238.21	241.41	1497131
2024-02-22	242.14	244.30	241.58	244.16	1344913
2024-02-23	244.23	244.95	242.52	243.46	1128793
2024-02-26	241.62	243.89	240.52	241.12	1294706
2024-02-27	241.32	242.60	240.90	241.40	1030014
2024-02-28	239.33	244.52	239.07	244.37	1442629
2024-02-29	245.78	249.46	245.21	248.97	2789271
2024-03-01	248.04	249.18	245.57	246.60	1682698
2024-03-04	245.04	248.10	244.53	246.77	1594813
2024-03-05	245.58	248.79	245.16	248.72	1381096
2024-03-06	249.81	251.65	247.43	248.40	1649922
2024-03-07	249.71	251.17	248.99	248.98	1536610
2024-03-08	250.07	250.29	247.49	247.68	1117099
2024-03-11	247.84	253.40	247.84	252.70	1475093
2024-03-12	253.25	258.21	253.19	254.22	1912412
2024-03-13	255.55	258.18	255.16	255.22	1492343
2024-03-14	254.67	256.36	253.55	255.53	1333915
2024-03-15	252.87	255.81	252.33	253.29	3296730
2024-03-18	253.32	254.94	251.68	253.18	1558640
2024-03-19	252.93	257.27	252.51	256.62	1444351
2024-03-20	256.62	260.18	255.01	259.99	1890239
2024-03-21	259.55	265.53	259.54	264.85	4879372
2024-03-22	286.00	291.27	281.40	284.32	8186588
2024-03-25	280.78	283.02	277.55	282.57	3028465
2024-03-26	283.13	290.87	282.86	288.99	4527764
2024-03-27	289.81	289.81	284.30	287.88	1786587
2024-03-28	287.28	290.44	286.46	289.74	1650866
2024-04-01	284.24	287.09	279.37	280.13	2783955
2024-04-02	276.51	277.93	273.84	275.29	2516403
2024-04-03	276.68	279.64	275.00	278.49	1805831
2024-04-04	280.43	281.19	274.40	275.51	1836530
2024-04-05	275.00	275.95	272.16	273.52	1568954
2024-04-08	274.98	276.52	274.26	275.57	2048696
2024-04-09	275.03	276.55	273.60	276.37	1223883
2024-04-10	272.23	273.87	267.76	270.30	2603197
2024-04-11	270.39	273.06	269.70	272.18	1031935
2024-04-12	271.11	271.72	265.90	267.80	1176474
2024-04-15	270.82	271.61	266.15	266.74	999078
2024-04-16	266.58	266.85	263.16	264.94	1421134
2024-04-17	264.40	265.93	262.22	263.07	1371907
2024-04-18	264.11	265.20	262.08	263.37	1063718
2024-04-19	264.24	269.10	263.46	266.99	1894373
2024-04-22	268.67	271.94	267.02	270.15	1246671
2024-04-23	270.42	273.91	270.00	271.75	1186998
2024-04-24	270.51	271.33	263.58	266.07	1696568
2024-04-25	263.94	265.80	262.70	265.52	876128
2024-04-26	264.13	267.45	263.31	265.84	958876
2024-04-29	266.53	268.24	263.97	265.86	787712
2024-04-30	264.84	264.97	261.66	261.78	853888
2024-05-01	261.65	263.03	259.78	260.73	901041
2024-05-02	263.29	263.88	260.01	262.03	1311629
2024-05-03	263.50	265.57	259.85	260.65	1085243
2024-05-06	262.84	263.00	260.17	260.29	929625
2024-05-07	261.23	262.04	258.49	259.47	1356150
2024-05-08	257.78	259.00	255.81	258.01	1453867
2024-05-09	258.18	262.51	258.18	262.06	923721
2024-05-10	262.06	265.95	262.06	265.73	1092424
2024-05-13	266.03	268.33	265.03	266.89	2036442
2024-05-14	267.22	267.63	258.35	259.04	2534036
2024-05-15	260.00	260.73	258.19	259.32	1145756
2024-05-16	258.56	260.99	257.41	258.78	1136270
2024-05-17	260.08	260.08	256.28	257.25	1419700
2024-05-20	256.99	257.41	254.07	254.71	899543
2024-05-21	254.00	254.80	250.93	252.33	1027206
2024-05-22	252.00	252.66	249.79	252.07	1766130
2024-05-23	251.55	252.15	246.90	249.29	1446511
2024-05-24	250.00	250.89	246.31	247.59	1096590
2024-05-28	247.20	249.43	246.71	248.04	1229816
2024-05-29	245.84	247.03	244.31	245.11	1108329
2024-05-30	246.15	249.70	245.51	249.58	1084452
2024-05-31	250.00	254.33	248.12	253.96	1747147
2024-06-03	253.38	253.99	246.71	248.62	1409883
2024-06-04	248.00	248.33	244.26	245.95	1253621
2024-06-05	247.90	248.34	244.47	248.05	930390
2024-06-06	248.05	251.29	247.31	250.27	1171199
2024-06-07	247.96	251.37	247.15	247.73	1281900
2024-06-10	247.00	254.21	245.92	253.72	1475471
2024-06-11	252.16	252.59	249.90	252.43	1176868
2024-06-12	253.38	254.30	248.13	248.60	1555991
2024-06-13	249.14	249.50	244.26	248.60	1015640
2024-06-14	246.55	247.91	242.92	246.43	1245761
2024-06-17	245.54	250.47	244.85	250.06	1252183
2024-06-18	250.20	252.41	247.60	248.09	1506100
2024-06-20	248.76	253.35	248.47	252.52	1488600
2024-06-21	252.98	255.89	251.61	252.28	3145207
2024-06-24	253.98	257.31	253.14	256.51	1897242
2024-06-25	256.15	256.80	252.60	256.38	6313659
2024-06-26	288.43	296.86	284.00	296.19	11126144
2024-06-27	293.12	295.85	288.41	295.47	3989167
2024-06-28	293.90	302.41	293.44	299.84	4278920
2024-07-01	298.12	301.28	297.21	298.68	2469072
2024-07-02	296.49	301.21	296.49	298.22	1834588
2024-07-03	299.24	299.50	292.66	293.71	1274326
2024-07-05	293.71	294.97	292.07	294.00	1480190
2024-07-08	294.51	297.89	293.62	295.53	1532993
2024-07-09	296.00	296.84	292.52	292.73	1252354
2024-07-10	292.73	293.66	289.46	293.27	1466553
2024-07-11	294.99	300.94	294.68	299.54	1860782
2024-07-12	298.56	301.01	297.68	299.02	1445706
2024-07-15	300.46	305.59	299.06	305.02	2068704
2024-07-16	305.84	313.84	305.78	313.52	2812578
2024-07-17	310.43	313.67	308.10	310.43	1588345
2024-07-18	308.98	313.16	305.64	306.62	1603002
2024-07-19	306.62	308.73	304.02	306.31	1294627
2024-07-22	307.00	307.74	301.40	307.43	1414201
2024-07-23	299.00	304.09	297.75	300.80	2268483
2024-07-24	300.81	300.81	296.58	298.28	1541125
2024-07-25	298.29	303.29	298.01	298.59	1262657
2024-07-26	299.85	302.18	297.47	300.14	1200882
2024-07-29	300.32	301.97	298.06	299.23	865086
2024-07-30	299.96	303.00	299.31	300.88	1038532
2024-07-31	301.05	305.61	300.88	302.25	947414
2024-08-01	303.22	305.87	296.29	297.83	1532574
2024-08-02	292.98	294.54	287.73	292.30	2252729
2024-08-05	284.61	289.18	279.60	283.09	2684030
2024-08-06	284.80	289.70	282.57	285.73	1424722
2024-08-07	289.00	289.00	277.06	278.13	1790974
2024-08-08	279.12	281.80	276.47	278.62	1573352
2024-08-09	277.44	277.97	274.15	277.41	1256175
2024-08-12	279.21	281.41	277.49	279.15	1247323
2024-08-13	280.23	283.39	279.20	283.10	1232043
2024-08-14	283.31	285.03	282.82	283.33	768241
2024-08-15	287.30	291.70	282.64	284.18	1292881
2024-08-16	284.00	285.55	279.15	285.40	1318335
2024-08-19	285.88	288.87	285.52	288.42	804192
2024-08-20	287.99	289.00	286.46	288.44	591742
2024-08-21	290.76	292.63	289.29	291.52	787399
2024-08-22	292.60	294.63	290.67	294.28	980082
2024-08-23	295.91	298.57	294.84	297.18	865593
2024-08-26	298.57	299.31	295.75	297.24	771591
2024-08-27	297.23	297.64	292.73	294.90	828694
2024-08-28	294.91	297.58	294.20	296.13	712298
2024-08-29	297.75	299.19	295.46	296.25	729970
2024-08-30	297.09	299.10	294.71	298.77	1096965
2024-09-03	296.06	297.16	291.56	293.48	1138831
2024-09-04	293.91	295.36	292.00	292.84	719195
2024-09-05	293.46	293.95	283.75	285.31	1317998
2024-09-06	285.38	288.01	282.65	281.66	1117464
2024-09-09	283.50	286.18	282.93	283.30	880031
2024-09-10	283.92	284.82	280.08	283.85	940090
2024-09-11	282.66	285.37	277.89	284.86	937701
2024-09-12	285.67	288.31	284.33	286.00	862185
2024-09-13	287.57	287.57	280.87	286.38	1142647
2024-09-16	289.74	293.81	288.35	292.63	1141728
2024-09-17	296.00	300.45	294.70	297.34	1331334
2024-09-18	295.52	301.01	295.52	298.17	1373510
2024-09-19	304.13	308.00	297.87	300.39	4220491
2024-09-20	260.78	262.56	253.50	254.64	17455457
2024-09-23	255.51	260.73	255.50	258.79	3730597
2024-09-24	259.12	268.33	259.12	267.13	4108980
2024-09-25	266.01	267.77	262.85	263.77	2593692
2024-09-26	267.09	270.99	265.21	266.33	1862548
2024-09-27	267.10	270.48	266.50	267.55	1819238
2024-09-30	269.62	276.75	269.06	273.68	2908280
2024-10-01	273.86	275.32	268.00	269.56	1703842
2024-10-02	268.93	269.52	266.36	266.93	1406439
2024-10-03	266.00	266.24	261.37	262.08	1733135
2024-10-04	264.80	265.03	259.27	260.84	1638679
2024-10-07	259.38	261.21	258.10	260.50	1342256
2024-10-08	260.94	262.30	259.36	261.40	1073116
2024-10-09	263.53	267.09	262.74	264.64	1308338
2024-10-10	263.35	265.98	263.20	264.27	872825
2024-10-11	265.35	267.18	264.17	264.36	965705
2024-10-14	264.34	267.90	263.95	267.45	922317
2024-10-15	267.77	269.07	265.64	265.92	1363221
2024-10-16	269.00	272.90	268.41	271.80	1713680
2024-10-17	271.72	275.55	270.16	274.26	1603015
2024-10-18	276.12	276.12	272.51	274.40	1217071
2024-10-21	272.74	273.32	267.76	268.81	1443007
2024-10-22	267.99	271.10	267.72	269.79	971993
2024-10-23	269.20	270.44	266.83	268.05	1153174
2024-10-24	277.92	278.69	270.80	272.87	1635802
2024-10-25	274.27	275.68	271.88	272.12	835534
2024-10-28	272.62	275.85	272.12	275.45	1179784
2024-10-29	273.64	277.12	273.00	275.04	1190146
2024-10-30	274.08	278.54	273.91	274.08	1197151
2024-10-31	273.38	276.72	273.01	273.85	1099532
2024-11-01	273.78	277.48	273.17	274.35	1370415
2024-11-04	274.00	274.98	270.69	271.18	1020139
2024-11-05	271.14	275.45	269.52	275.42	948559
2024-11-06	276.00	281.20	271.62	280.06	2639846
2024-11-07	281.94	285.50	280.00	283.21	1317201
2024-11-08	283.78	289.10	282.86	286.28	1734576
2024-11-11	288.70	293.45	288.70	289.79	1594026
2024-11-12	289.71	291.27	285.42	287.27	1235636
2024-11-13	287.38	294.00	287.38	291.89	1896947
2024-11-14	293.07	295.24	291.72	292.29	1248469
2024-11-15	290.95	295.87	290.95	294.46	1506570
2024-11-18	293.61	297.58	293.41	295.21	1460032
2024-11-19	291.59	295.24	290.99	293.06	1474784
2024-11-20	293.91	294.43	285.25	288.03	1392808
2024-11-21	288.05	295.54	288.05	295.16	1596920
2024-11-22	296.19	302.38	295.17	299.97	1846044
2024-11-25	301.64	308.53	300.59	305.15	2415851
2024-11-26	303.06	304.00	299.61	302.98	1669324
2024-11-27	303.74	304.78	301.57	303.39	919462
2024-11-29	303.04	304.76	301.87	302.67	665504
2024-12-02	301.59	302.03	293.82	296.69	1578745
2024-12-03	294.50	294.50	282.70	282.85	2629007
2024-12-04	281.71	285.90	280.02	283.43	1840131
2024-12-05	284.19	285.78	279.22	279.42	1512440
2024-12-06	281.39	282.45	277.75	279.30	2079315
2024-12-09	280.89	282.82	279.00	279.53	1365829
2024-12-10	279.81	280.96	277.52	279.32	902869
2024-12-11	279.70	282.20	278.76	281.16	1207003
2024-12-12	281.51	284.50	279.37	283.69	1084894
2024-12-13	283.33	284.11	281.85	283.42	964658
2024-12-16	283.38	286.28	282.76	283.44	1587310
2024-12-17	281.00	282.44	274.75	277.43	2426691
2024-12-18	277.72	281.31	272.85	273.16	1907526
2024-12-19	274.52	278.48	273.19	275.88	4203477
2024-12-20	294.00	295.24	270.90	275.73	8126797
2024-12-23	275.00	275.11	265.09	269.01	3500725
2024-12-24	269.00	272.53	267.60	271.84	1013074
2024-12-26	270.35	280.30	270.30	278.66	1777485
2024-12-27	277.33	281.60	276.54	280.36	1553177
2024-12-30	276.81	282.41	275.50	280.55	1587522
2024-12-31	281.52	284.13	280.58	281.33	1296955
2025-01-02	281.54	281.98	273.06	274.28	1279337
2025-01-03	274.60	275.90	271.80	274.41	1181532
2025-01-06	275.88	278.70	272.37	273.97	1651375
2025-01-07	274.05	278.00	273.43	275.00	1518015
2025-01-08	275.02	276.92	274.08	274.90	1965565
2025-01-10	274.51	274.51	270.45	270.73	1475602
2025-01-13	268.50	275.21	268.22	274.59	1367765
2025-01-14	275.00	277.96	274.27	277.62	1360895
2025-01-15	280.50	281.08	276.28	276.59	1848405
2025-01-16	276.60	277.96	273.72	277.37	1417615
2025-01-17	276.85	277.46	274.70	275.10	1581845
2025-01-21	275.49	278.30	272.86	275.57	1465556
2025-01-22	274.27	274.82	269.41	270.43	1958616
2025-01-23	270.60	271.33	268.08	270.03	1758793
2025-01-24	270.00	273.50	269.53	273.29	1544752
2025-01-27	273.84	281.90	273.84	281.53	1553087
2025-01-28	280.98	281.07	278.07	278.65	1043326
2025-01-29	278.65	279.38	275.01	275.06	1078367
2025-01-30	265.00	271.11	263.30	269.24	2827618
2025-01-31	270.10	270.99	263.79	264.87	2341601
2025-02-03	257.54	258.79	246.72	247.34	3774703
2025-02-04	249.02	251.27	246.98	250.95	2185720
2025-02-05	250.49	252.79	248.50	252.41	1535366
2025-02-06	253.48	259.70	252.99	258.77	2539796
2025-02-07	258.94	259.25	254.87	256.08	1392936
2025-02-10	257.12	258.75	254.08	258.23	1216439
2025-02-11	258.60	262.11	257.02	261.26	1415065
2025-02-12	258.06	263.47	257.89	262.65	1952800
2025-02-13	262.26	265.08	262.04	263.12	1303508
2025-02-14	264.39	268.48	264.39	267.77	1265262
2025-02-18	268.95	269.44	265.46	267.45	927785
2025-02-19	266.33	268.54	264.35	266.87	957199
2025-02-20	266.49	268.85	265.09	268.46	707123
2025-02-21	268.07	268.07	244.45	254.19	4331309
2025-02-24	254.50	255.92	251.62	253.54	1451615
2025-02-25	254.67	256.69	253.56	256.48	1330390
2025-02-26	256.86	258.88	253.26	256.12	1096600
2025-02-27	257.18	261.56	255.53	258.54	1174743
2025-02-28	259.74	264.47	258.18	262.90	1963352
2025-03-03	263.62	265.00	257.15	258.77	1225714
2025-03-04	255.40	255.75	246.83	247.74	2334524
2025-03-05	248.09	252.26	247.51	250.41	1370556
2025-03-06	248.51	249.88	245.00	249.79	1902720
2025-03-07	249.65	253.94	247.85	252.54	1569475
2025-03-10	250.92	252.23	243.13	246.51	1658004
2025-03-11	245.85	247.11	241.78	242.96	1966073
2025-03-12	243.52	244.29	239.50	243.51	1703050

Explore More About FDX

Coins representing dividend payouts and trends

FDX Dividend History

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

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

FDX Stock Split History

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

Graph showing historical stock prices and market trends

FDX Historical Prices

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

Web Analytics