GD Historical Prices

Summary

Key Stock Metrics

239.87

(February 14, 2025)

52-Week Low

316.90

(November 13, 2024)

52-Week High

316.90

(November 13, 2024)

All-Time High

260.01

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-02	11.88	11.97	11.88	11.95	690392
1993-06-03	12.08	12.16	11.97	12.08	974394
1993-06-04	12.05	12.14	12.03	12.13	511197
1993-06-07	12.13	12.14	12.06	12.09	433595
1993-06-08	12.06	12.08	11.95	12.00	431993
1993-06-09	12.00	12.17	11.98	12.14	651994
1993-06-10	12.16	12.25	12.06	12.22	519197
1993-06-11	12.25	12.42	12.25	12.30	747995
1993-06-14	12.25	12.27	12.19	12.27	7238395
1993-06-15	10.05	10.20	10.05	10.11	1079200
1993-06-16	10.14	10.23	10.09	10.22	644800
1993-06-17	10.20	10.34	10.20	10.33	441600
1993-06-18	10.36	10.44	10.34	10.39	953600
1993-06-21	10.41	10.52	10.39	10.52	437600
1993-06-22	10.50	10.61	10.47	10.50	446400
1993-06-23	10.47	10.55	10.36	10.48	436000
1993-06-24	10.52	10.69	10.48	10.69	342400
1993-06-25	10.70	10.88	10.70	10.88	616800
1993-06-28	10.88	11.03	10.88	11.03	441600
1993-06-29	11.02	11.08	10.97	11.05	305600
1993-06-30	11.08	11.11	10.98	11.05	537600
1993-07-01	11.05	11.19	11.00	11.19	792000
1993-07-02	11.19	11.19	11.08	11.16	304000
1993-07-06	11.16	11.19	11.09	11.13	280000
1993-07-07	10.97	11.11	10.97	11.06	416000
1993-07-08	11.08	11.11	11.06	11.09	375200
1993-07-09	11.11	11.23	11.11	11.19	533600
1993-07-12	11.13	11.23	11.11	11.23	572800
1993-07-13	11.22	11.22	11.08	11.08	501600
1993-07-14	11.05	11.06	10.98	11.00	841600
1993-07-15	11.00	11.00	10.91	10.98	407200
1993-07-16	11.00	11.09	11.00	11.06	460000
1993-07-19	11.06	11.08	10.98	11.08	366400
1993-07-20	11.11	11.17	11.03	11.17	428800
1993-07-21	11.25	11.31	11.16	11.27	521600
1993-07-22	11.27	11.41	11.25	11.33	577600
1993-07-23	11.23	11.31	11.19	11.28	576000
1993-07-26	11.27	11.30	11.23	11.23	1283200
1993-07-27	11.23	11.23	11.11	11.16	903200
1993-07-28	11.16	11.25	11.13	11.22	259200
1993-07-29	11.22	11.23	11.19	11.23	1118400
1993-07-30	11.25	11.31	11.23	11.28	854400
1993-08-02	11.31	11.55	11.31	11.50	630400
1993-08-03	11.50	11.63	11.50	11.59	508800
1993-08-04	11.61	11.75	11.58	11.63	955200
1993-08-05	11.59	11.63	11.53	11.63	180800
1993-08-06	11.66	11.66	11.61	11.64	546400
1993-08-09	11.67	11.80	11.67	11.80	638400
1993-08-10	11.80	11.84	11.78	11.83	496800
1993-08-11	11.84	11.84	11.81	11.81	252000
1993-08-12	11.84	11.88	11.81	11.86	319200
1993-08-13	11.88	11.98	11.88	11.98	376000
1993-08-16	12.00	12.25	11.98	12.13	882400
1993-08-17	12.09	12.13	12.05	12.11	279200
1993-08-18	12.09	12.19	12.06	12.19	599200
1993-08-19	12.16	12.17	12.13	12.16	295200
1993-08-20	12.14	12.14	11.97	12.03	538400
1993-08-23	11.98	12.00	11.84	11.86	836800
1993-08-24	11.86	11.88	11.84	11.88	458400
1993-08-25	11.88	11.95	11.80	11.84	488800
1993-08-26	11.81	11.83	11.75	11.81	304000
1993-08-27	11.78	11.83	11.70	11.81	392800
1993-08-30	11.81	11.81	11.78	11.80	96800
1993-08-31	11.80	11.89	11.78	11.86	337600
1993-09-01	11.88	12.16	11.84	12.11	1272000
1993-09-02	12.13	12.20	12.09	12.09	702400
1993-09-03	12.06	12.09	12.02	12.05	208800
1993-09-07	12.03	12.03	11.97	12.02	479200
1993-09-08	11.98	12.02	11.95	11.95	235200
1993-09-09	11.95	12.05	11.88	11.88	378400
1993-09-10	11.86	11.86	11.78	11.86	460800
1993-09-13	11.86	12.14	11.84	12.14	473600
1993-09-14	12.00	12.11	12.00	12.08	351200
1993-09-15	12.05	12.56	12.02	12.44	1820000
1993-09-16	12.36	12.52	12.34	12.44	977600
1993-09-17	12.36	12.45	12.36	12.45	1353600
1993-09-20	12.45	12.59	12.44	12.53	554400
1993-09-21	12.52	12.55	12.42	12.53	688000
1993-09-22	11.13	11.42	11.11	11.28	5112800
1993-09-23	11.31	11.64	11.23	11.63	2230400
1993-09-24	11.64	11.75	11.64	11.67	352000
1993-09-27	11.67	11.73	11.53	11.55	810400
1993-09-28	11.55	11.58	11.47	11.47	329600
1993-09-29	11.50	11.55	11.41	11.45	370400
1993-09-30	11.45	11.52	11.45	11.52	153600
1993-10-01	11.53	11.89	11.53	11.88	712000
1993-10-04	11.88	12.19	11.84	12.13	691200
1993-10-05	12.13	12.13	11.84	11.92	594400
1993-10-06	11.95	12.39	11.95	12.22	1483200
1993-10-07	12.25	12.30	12.09	12.11	788800
1993-10-08	12.16	12.33	12.13	12.22	1634400
1993-10-11	12.23	12.28	12.11	12.11	445600
1993-10-12	12.11	12.23	12.09	12.11	560800
1993-10-13	12.11	12.11	12.03	12.03	296800
1993-10-14	11.94	12.05	11.91	11.98	416000
1993-10-15	12.00	12.06	11.98	11.98	664800
1993-10-18	11.98	12.19	11.89	12.13	532000
1993-10-19	12.13	12.13	12.06	12.08	216800
1993-10-20	12.08	12.11	11.89	11.91	315200
1993-10-21	11.91	12.00	11.77	11.77	757600
1993-10-22	11.75	11.81	11.69	11.75	621600
1993-10-25	11.75	11.81	11.69	11.73	293600
1993-10-26	11.73	11.73	11.59	11.67	524800
1993-10-27	11.64	11.64	11.42	11.53	448000
1993-10-28	11.56	11.80	11.56	11.72	568800
1993-10-29	11.73	11.97	11.70	11.97	285600
1993-11-01	11.91	12.11	11.91	11.98	388000
1993-11-02	11.95	11.95	11.83	11.86	279200
1993-11-03	11.83	11.84	11.56	11.64	451200
1993-11-04	11.61	11.63	11.55	11.61	368800
1993-11-05	11.58	11.63	11.42	11.52	502400
1993-11-08	11.48	11.61	11.48	11.58	274400
1993-11-09	11.58	11.58	11.50	11.50	339200
1993-11-10	11.50	11.69	11.50	11.58	350400
1993-11-11	11.58	11.58	11.48	11.55	347200
1993-11-12	11.41	11.63	11.38	11.61	612000
1993-11-15	11.58	11.81	11.58	11.77	210400
1993-11-16	11.77	11.77	11.55	11.59	715200
1993-11-17	11.59	11.63	11.47	11.63	335200
1993-11-18	11.61	11.69	11.52	11.61	232800
1993-11-19	11.63	11.63	11.52	11.53	415200
1993-11-22	11.53	11.59	11.34	11.44	452000
1993-11-23	11.45	11.47	11.31	11.38	772000
1993-11-24	11.38	11.47	11.33	11.34	186400
1993-11-26	11.38	11.47	11.38	11.44	69600
1993-11-29	11.42	11.53	11.13	11.13	432000
1993-11-30	11.19	11.30	11.19	11.25	318400
1993-12-01	11.09	11.33	11.09	11.23	720800
1993-12-02	11.20	11.41	11.20	11.41	424000
1993-12-03	11.47	11.69	11.47	11.64	445600
1993-12-06	11.70	11.75	11.63	11.64	935200
1993-12-07	11.67	11.67	11.41	11.48	241600
1993-12-08	11.56	11.59	11.53	11.53	335200
1993-12-09	11.52	11.56	11.52	11.53	69600
1993-12-10	11.48	11.48	11.42	11.47	121600
1993-12-13	11.44	11.69	11.44	11.63	277600
1993-12-14	11.63	11.63	11.50	11.59	124800
1993-12-15	11.59	11.69	11.59	11.67	249600
1993-12-16	11.70	11.75	11.69	11.75	164800
1993-12-17	11.88	12.00	11.88	12.00	593600
1993-12-20	11.97	11.97	11.75	11.80	364800
1993-12-21	11.77	11.77	11.53	11.61	365600
1993-12-22	11.64	12.13	11.59	12.13	670400
1993-12-23	12.13	12.13	11.70	11.75	624000
1993-12-27	11.73	11.78	11.70	11.78	97600
1993-12-28	11.77	11.77	11.72	11.75	327200
1993-12-29	11.77	11.77	11.66	11.69	332000
1993-12-30	11.69	11.70	11.64	11.67	330400
1993-12-31	11.64	11.80	11.53	11.53	731200
1994-01-03	11.55	11.56	11.33	11.34	1003200
1994-01-04	11.38	11.45	11.25	11.41	1740000
1994-01-05	11.39	11.47	11.39	11.42	557600
1994-01-06	11.42	11.47	11.33	11.44	368000
1994-01-07	11.45	11.48	11.34	11.47	280800
1994-01-10	11.36	11.45	11.31	11.45	334400
1994-01-11	11.45	11.45	11.41	11.45	231200
1994-01-12	11.45	11.48	11.44	11.47	420000
1994-01-13	11.45	11.59	11.42	11.50	437600
1994-01-14	11.53	11.56	11.47	11.56	870400
1994-01-17	11.53	11.58	11.53	11.55	403200
1994-01-18	11.53	11.63	11.53	11.59	232800
1994-01-19	11.63	11.67	11.58	11.64	154400
1994-01-20	11.66	11.84	11.64	11.81	437600
1994-01-21	11.69	11.69	11.38	11.53	1922400
1994-01-24	11.50	11.50	11.22	11.30	1072000
1994-01-25	11.33	11.42	11.33	11.41	343200
1994-01-26	11.47	11.69	11.45	11.45	74400
1994-01-27	11.47	11.55	11.47	11.50	1493600
1994-01-28	11.53	11.55	11.44	11.48	396800
1994-01-31	11.52	11.59	11.44	11.52	388800
1994-02-01	11.55	11.78	11.55	11.77	689600
1994-02-02	11.75	11.75	11.67	11.70	254400
1994-02-03	11.78	11.78	11.63	11.63	645600
1994-02-04	11.63	11.75	11.59	11.61	708000
1994-02-07	11.61	11.70	11.61	11.67	1104800
1994-02-08	11.70	11.78	11.66	11.78	540800
1994-02-09	11.81	11.84	11.70	11.73	652800
1994-02-10	11.81	11.81	11.59	11.64	378400
1994-02-11	11.61	11.78	11.61	11.77	259200
1994-02-14	11.80	11.86	11.77	11.83	324000
1994-02-15	11.86	11.91	11.77	11.89	506400
1994-02-16	11.88	11.88	11.69	11.75	2137600
1994-02-17	11.73	11.73	11.67	11.72	707200
1994-02-18	11.72	11.73	11.61	11.69	287200
1994-02-22	11.69	11.69	11.53	11.56	847200
1994-02-23	11.56	11.63	11.56	11.59	186400
1994-02-24	11.63	11.63	11.55	11.58	522400
1994-02-25	11.56	11.58	11.50	11.56	560000
1994-02-28	11.58	11.75	11.58	11.66	247200
1994-03-01	11.63	11.63	11.34	11.59	514400
1994-03-02	11.56	11.59	11.47	11.58	234400
1994-03-03	11.55	11.61	11.45	11.45	403200
1994-03-04	11.47	11.83	11.44	11.81	609600
1994-03-07	11.80	11.80	11.50	11.55	1032800
1994-03-08	11.53	11.55	11.47	11.50	416800
1994-03-09	11.47	11.50	11.45	11.50	375200
1994-03-10	11.50	11.50	11.45	11.50	255200
1994-03-11	11.50	11.50	11.48	11.50	278400
1994-03-14	11.52	11.52	11.47	11.50	240800
1994-03-15	11.50	11.50	11.47	11.50	644800
1994-03-16	11.50	11.50	11.44	11.47	339200
1994-03-17	11.47	11.48	11.44	11.48	248000
1994-03-18	11.50	11.50	11.39	11.41	1045600
1994-03-21	11.41	11.41	11.22	11.30	653600
1994-03-22	11.33	11.39	11.31	11.36	328000
1994-03-23	11.33	11.38	11.31	11.31	336000
1994-03-24	11.33	11.34	11.19	11.25	524800
1994-03-25	11.25	11.30	11.13	11.13	364800
1994-03-28	11.13	11.13	10.72	10.75	8303200
1994-03-29	10.77	10.77	10.36	10.39	1641600
1994-03-30	10.33	10.63	10.30	10.48	1311200
1994-03-31	10.47	10.63	10.44	10.61	1432800
1994-04-04	10.47	10.52	10.20	10.23	2305600
1994-04-05	10.41	10.53	10.41	10.44	892000
1994-04-06	10.47	10.48	10.34	10.44	761600
1994-04-07	10.45	10.78	10.44	10.78	1031200
1994-04-08	10.75	10.78	10.67	10.67	1200800
1994-04-11	10.63	10.69	10.59	10.59	538400
1994-04-12	10.63	10.63	10.47	10.47	657600
1994-04-13	10.50	10.50	10.31	10.38	854000
1994-04-14	10.38	10.50	10.34	10.41	421600
1994-04-15	10.41	10.56	10.41	10.50	440400
1994-04-18	10.44	10.50	10.25	10.41	282400
1994-04-19	10.41	10.41	10.25	10.25	354800
1994-04-20	10.31	10.35	10.09	10.19	480000
1994-04-21	10.19	10.19	9.97	9.97	1205600
1994-04-22	9.97	10.00	9.91	9.97	667600
1994-04-25	10.00	10.13	9.97	10.09	1808000
1994-04-26	10.06	10.09	10.03	10.09	400400
1994-04-28	10.00	10.03	9.88	9.88	1392400
1994-04-29	9.91	10.16	9.75	10.13	4138800
1994-05-02	10.16	10.28	10.06	10.22	1326800
1994-05-03	10.28	10.38	10.19	10.22	898000
1994-05-04	10.19	10.25	10.13	10.25	368400
1994-05-05	10.25	10.28	10.19	10.28	458400
1994-05-06	10.22	10.25	10.22	10.25	147600
1994-05-09	10.19	10.22	10.06	10.13	674000
1994-05-10	10.06	10.16	10.00	10.06	414400
1994-05-11	10.06	10.09	10.03	10.06	484000
1994-05-12	10.03	10.19	10.03	10.19	426000
1994-05-13	10.16	10.22	10.13	10.16	186000
1994-05-16	10.13	10.25	10.13	10.25	246000
1994-05-17	10.25	10.34	10.25	10.34	394400
1994-05-18	10.38	10.47	10.31	10.47	215600
1994-05-19	10.41	10.59	10.41	10.53	331200
1994-05-20	10.47	10.78	10.44	10.69	518800
1994-05-23	10.63	10.72	10.44	10.72	294400
1994-05-24	10.72	10.75	10.50	10.50	229200
1994-05-25	10.53	10.63	10.38	10.63	354800
1994-05-26	10.66	10.69	10.47	10.50	328000
1994-05-27	10.47	10.59	10.44	10.59	192800
1994-05-31	10.53	10.63	10.41	10.59	262000
1994-06-01	10.63	10.81	10.59	10.69	239600
1994-06-02	10.69	10.72	10.63	10.69	219600
1994-06-03	10.72	10.91	10.72	10.84	291600
1994-06-06	10.88	11.00	10.88	10.94	200800
1994-06-07	10.91	11.06	10.91	11.03	228400
1994-06-08	11.09	11.19	10.81	10.97	582400
1994-06-09	10.97	11.06	10.91	10.91	232000
1994-06-10	10.94	11.06	10.91	10.94	100400
1994-06-13	10.91	11.09	10.88	11.09	398800
1994-06-14	11.16	11.19	11.13	11.16	156800
1994-06-15	11.22	11.25	11.19	11.25	313200
1994-06-16	11.25	11.25	11.00	11.09	336000
1994-06-17	11.19	11.19	11.00	11.03	852800
1994-06-20	10.91	11.00	10.75	10.84	478000
1994-06-21	10.84	10.94	10.59	10.69	603200
1994-06-22	10.75	10.81	10.66	10.75	248400
1994-06-23	10.78	10.81	10.53	10.53	210000
1994-06-24	10.50	10.53	10.34	10.38	573600
1994-06-27	10.41	10.47	10.31	10.47	290400
1994-06-28	10.41	10.50	10.34	10.50	256400
1994-06-29	10.44	10.44	10.16	10.28	264800
1994-06-30	10.31	10.31	10.16	10.22	158400
1994-07-01	10.34	10.47	10.28	10.44	546400
1994-07-05	10.38	10.44	10.31	10.31	331200
1994-07-06	10.25	10.28	10.19	10.28	388800
1994-07-07	10.31	10.31	10.22	10.22	204000
1994-07-08	10.16	10.19	9.97	10.13	269600
1994-07-11	10.06	10.19	9.94	10.19	547600
1994-07-12	10.19	10.19	10.00	10.06	1510400
1994-07-13	10.00	10.09	10.00	10.06	200800
1994-07-14	10.06	10.31	9.94	10.13	231200
1994-07-15	10.06	10.44	10.06	10.41	708000
1994-07-18	10.34	10.38	9.97	10.06	544000
1994-07-19	10.06	10.13	10.00	10.06	287200
1994-07-20	9.97	10.00	9.88	10.00	233200
1994-07-21	9.94	10.00	9.94	9.97	368800
1994-07-22	10.00	10.00	9.94	9.97	185600
1994-07-25	9.94	10.03	9.94	9.97	380000
1994-07-26	9.94	9.97	9.84	9.88	410800
1994-07-27	9.81	10.09	9.66	10.06	628400
1994-07-28	10.06	10.09	9.88	9.97	154800
1994-07-29	9.97	10.03	9.94	10.00	329600
1994-08-01	10.06	10.16	9.91	9.94	299600
1994-08-02	9.88	9.88	9.69	9.78	388400
1994-08-03	9.72	9.81	9.69	9.81	253600
1994-08-04	9.75	9.91	9.69	9.81	301600
1994-08-05	9.81	9.81	9.63	9.69	270000
1994-08-08	9.63	9.75	9.59	9.69	264800
1994-08-09	9.50	9.72	9.50	9.69	480800
1994-08-10	9.63	9.81	9.59	9.72	317200
1994-08-11	9.72	9.81	9.72	9.78	367600
1994-08-12	9.75	9.91	9.75	9.91	503200
1994-08-15	9.88	10.19	9.81	10.13	1045600
1994-08-16	10.22	10.66	10.22	10.44	1782400
1994-08-17	10.44	10.56	10.41	10.50	988000
1994-08-18	10.47	10.47	10.38	10.41	658800
1994-08-19	10.47	10.50	10.41	10.41	958400
1994-08-22	10.50	10.88	10.47	10.72	3154800
1994-08-23	10.72	11.03	10.63	10.88	2132400
1994-08-24	10.94	11.16	10.81	11.03	2205600
1994-08-25	11.03	11.03	10.88	10.94	1164400
1994-08-26	10.97	11.03	10.97	11.00	1008000
1994-08-29	11.03	11.22	11.00	11.13	470000
1994-08-30	11.13	11.41	11.13	11.22	3378800
1994-08-31	11.22	11.34	11.19	11.28	1795600
1994-09-01	11.22	11.50	11.22	11.50	2052800
1994-09-02	11.50	11.66	11.50	11.56	1354800
1994-09-06	11.56	11.56	11.38	11.50	340400
1994-09-07	11.50	11.50	11.28	11.31	386000
1994-09-08	11.28	11.31	11.25	11.28	393600
1994-09-09	11.25	11.56	11.16	11.50	1356800
1994-09-12	11.50	11.50	11.28	11.31	514400
1994-09-13	11.31	11.31	11.25	11.25	534800
1994-09-14	11.19	11.44	11.19	11.38	536000
1994-09-15	11.34	11.44	11.28	11.38	455600
1994-09-16	11.31	11.34	11.25	11.28	811600
1994-09-19	11.31	11.31	11.16	11.19	999200
1994-09-20	11.19	11.19	11.06	11.06	870800
1994-09-21	11.03	11.03	10.75	10.84	1106400
1994-09-22	10.94	11.25	10.91	11.16	830800
1994-09-23	11.13	11.16	10.94	11.00	280800
1994-09-26	11.00	11.06	10.94	11.00	372000
1994-09-27	11.00	11.00	10.91	10.97	446400
1994-09-28	10.94	11.25	10.94	11.13	896000
1994-09-29	11.16	11.16	11.00	11.00	237200
1994-09-30	11.06	11.06	10.84	10.94	322400
1994-10-03	10.94	11.03	10.88	11.03	756000
1994-10-04	11.00	11.28	10.84	10.94	848400
1994-10-05	10.88	11.00	10.84	10.97	404400
1994-10-06	10.94	11.09	10.91	10.97	343600
1994-10-07	10.88	11.13	10.88	11.03	591200
1994-10-10	11.03	11.06	10.91	10.94	314400
1994-10-11	11.00	11.06	10.84	10.97	483600
1994-10-12	10.94	11.09	10.91	11.06	329200
1994-10-13	11.13	11.22	11.03	11.03	1565600
1994-10-14	11.06	11.13	11.06	11.06	1051200
1994-10-17	11.19	11.22	10.97	11.06	486400
1994-10-18	11.00	11.00	10.94	11.00	412400
1994-10-19	10.97	11.06	10.88	11.03	591200
1994-10-20	11.00	11.03	10.91	10.94	643200
1994-10-21	10.91	11.06	10.84	11.03	1438800
1994-10-24	10.94	11.03	10.63	10.72	1526000
1994-10-25	10.63	10.69	10.38	10.56	820800
1994-10-26	10.59	10.63	10.38	10.41	303600
1994-10-27	10.28	10.59	10.28	10.53	968800
1994-10-28	10.47	10.63	10.34	10.59	1134400
1994-10-31	10.59	10.69	10.59	10.59	639600
1994-11-01	10.59	10.66	10.50	10.56	936400
1994-11-02	10.53	10.53	10.38	10.38	696000
1994-11-03	10.34	10.38	10.28	10.38	242800
1994-11-04	10.38	10.38	9.94	10.03	886400
1994-11-07	10.00	10.25	9.75	10.09	884000
1994-11-08	10.16	10.19	10.03	10.09	754800
1994-11-09	10.25	10.34	10.03	10.28	1038800
1994-11-10	10.28	10.28	10.16	10.19	591600
1994-11-11	10.25	10.25	10.13	10.16	430800
1994-11-14	10.22	10.28	10.22	10.25	533200
1994-11-15	10.28	10.47	10.16	10.28	663200
1994-11-16	10.25	10.50	10.25	10.50	745600
1994-11-17	10.44	10.44	10.22	10.34	497200
1994-11-18	10.31	10.31	10.06	10.06	547600
1994-11-21	10.06	10.06	9.97	10.00	320000
1994-11-22	9.94	9.97	9.78	9.81	336800
1994-11-23	9.75	9.75	9.56	9.72	720000
1994-11-25	9.75	9.78	9.72	9.75	70000
1994-11-28	9.75	9.81	9.72	9.78	274400
1994-11-29	9.72	10.03	9.72	10.00	746800
1994-11-30	9.97	10.09	9.91	10.06	370400
1994-12-01	10.06	10.06	9.94	9.94	318400
1994-12-02	10.00	10.16	9.91	10.16	211600
1994-12-05	10.16	10.16	9.97	10.09	314800
1994-12-06	10.03	10.13	9.94	9.97	605600
1994-12-07	9.91	9.97	9.84	9.91	522000
1994-12-08	9.91	9.91	9.78	9.81	354400
1994-12-09	9.75	9.78	9.66	9.66	474400
1994-12-12	10.69	10.81	10.53	10.59	4886000
1994-12-13	10.59	10.63	10.41	10.47	1489200
1994-12-14	10.47	11.06	10.47	10.91	1830400
1994-12-15	10.97	11.06	10.69	10.75	837600
1994-12-16	10.81	10.97	10.78	10.88	1437200
1994-12-19	11.06	11.06	10.84	10.88	417200
1994-12-20	10.81	10.88	10.72	10.88	291200
1994-12-21	10.91	10.91	10.78	10.84	876400
1994-12-22	10.84	10.84	10.66	10.66	850400
1994-12-23	10.72	10.88	10.72	10.81	765200
1994-12-27	10.84	10.97	10.81	10.91	211200
1994-12-28	10.84	10.88	10.78	10.88	342000
1994-12-29	10.81	10.88	10.81	10.88	193200
1994-12-30	10.84	10.94	10.81	10.88	131600
1995-01-03	10.84	10.91	10.81	10.88	293600
1995-01-04	10.84	11.03	10.84	11.00	459600
1995-01-05	10.94	11.00	10.84	10.94	476800
1995-01-06	10.94	11.00	10.78	10.91	546800
1995-01-09	10.84	10.97	10.78	10.88	176000
1995-01-10	10.84	11.03	10.84	10.94	1040000
1995-01-11	10.94	10.94	10.88	10.88	484800
1995-01-12	10.88	10.94	10.84	10.91	345600
1995-01-13	10.97	11.00	10.91	10.97	410400
1995-01-16	10.97	10.97	10.84	10.94	288800
1995-01-17	10.94	11.13	10.91	11.09	544800
1995-01-18	11.09	11.19	11.09	11.16	271200
1995-01-19	11.16	11.19	11.09	11.09	174000
1995-01-20	11.09	11.13	10.97	10.97	626800
1995-01-23	10.88	11.00	10.88	10.88	272400
1995-01-24	10.88	10.94	10.88	10.91	314400
1995-01-25	10.94	10.97	10.88	10.91	122000
1995-01-26	10.97	10.97	10.81	10.91	484000
1995-01-27	10.94	11.00	10.88	10.97	313600
1995-01-30	10.91	10.97	10.88	10.91	172000
1995-01-31	10.91	10.91	10.75	10.78	232800
1995-02-01	10.75	10.75	10.59	10.59	458800
1995-02-02	10.63	10.69	10.59	10.66	835200
1995-02-03	10.72	10.81	10.63	10.75	512000
1995-02-06	10.81	10.81	10.75	10.81	418400
1995-02-07	10.81	11.22	10.75	11.13	760800
1995-02-08	11.06	11.09	11.00	11.09	1192400
1995-02-09	11.09	11.25	11.03	11.19	1119600
1995-02-10	11.13	11.19	11.06	11.13	466000
1995-02-13	11.16	11.34	11.16	11.25	1050000
1995-02-14	11.25	11.25	11.19	11.25	1334000
1995-02-15	11.22	11.25	11.16	11.19	276400
1995-02-16	11.19	11.19	11.13	11.19	212800
1995-02-17	11.19	11.19	11.13	11.13	542800
1995-02-21	11.16	11.22	11.13	11.16	240400
1995-02-22	11.16	11.50	11.13	11.44	1316000
1995-02-23	11.50	11.66	11.50	11.53	1308000
1995-02-24	11.56	11.81	11.56	11.78	1186400
1995-02-27	11.66	11.66	11.50	11.56	664400
1995-02-28	11.59	11.81	11.56	11.81	548800
1995-03-01	11.81	11.88	11.59	11.66	787600
1995-03-02	11.66	11.75	11.59	11.72	668000
1995-03-03	11.63	11.69	11.53	11.69	180400
1995-03-06	11.66	11.66	11.44	11.56	426400
1995-03-07	11.50	11.56	11.31	11.31	179200
1995-03-08	11.31	11.50	11.28	11.41	337600
1995-03-09	11.38	11.44	11.25	11.38	450400
1995-03-10	11.41	11.50	11.34	11.44	217200
1995-03-13	11.44	11.44	11.38	11.44	692000
1995-03-14	11.47	11.69	11.44	11.66	571200
1995-03-15	11.72	11.81	11.63	11.69	702000
1995-03-16	11.63	11.75	11.63	11.69	470400
1995-03-17	11.88	11.88	11.69	11.72	840400
1995-03-20	11.66	11.69	11.56	11.66	231600
1995-03-21	11.44	11.53	11.38	11.50	1203200
1995-03-22	11.44	11.63	11.41	11.63	572400
1995-03-23	11.59	11.63	11.41	11.63	914400
1995-03-24	11.63	11.75	11.53	11.63	683600
1995-03-27	11.66	11.75	11.63	11.75	638000
1995-03-28	11.72	11.72	11.66	11.66	452400
1995-03-29	11.66	11.78	11.66	11.72	299600
1995-03-30	11.75	11.75	11.69	11.69	246800
1995-03-31	11.69	11.75	11.59	11.75	378000
1995-04-03	11.78	12.03	11.75	12.00	554400
1995-04-04	12.00	12.00	11.94	12.00	435600
1995-04-05	12.00	12.00	11.91	11.94	343200
1995-04-06	11.94	12.00	11.91	12.00	316400
1995-04-07	12.00	12.00	11.94	12.00	335600
1995-04-10	11.84	11.94	11.81	11.94	402000
1995-04-11	11.94	12.06	11.94	11.94	437200
1995-04-12	11.91	12.00	11.88	11.97	216800
1995-04-13	12.00	12.00	11.91	11.94	167600
1995-04-17	11.91	12.00	11.84	11.88	526800
1995-04-18	11.81	11.81	11.63	11.69	432400
1995-04-19	11.66	11.75	11.66	11.75	233600
1995-04-20	11.75	11.75	11.69	11.75	148800
1995-04-21	11.75	11.75	11.59	11.72	443200
1995-04-24	11.69	11.72	11.63	11.72	1230800
1995-04-25	11.72	11.72	11.66	11.69	208000
1995-04-26	11.66	11.69	11.63	11.69	132000
1995-04-27	11.69	11.69	11.38	11.38	416000
1995-04-28	11.41	11.63	11.34	11.59	474000
1995-05-01	11.56	11.59	11.41	11.50	825200
1995-05-02	11.50	11.56	11.41	11.56	289200
1995-05-03	11.59	11.63	11.38	11.47	580000
1995-05-04	11.47	11.53	11.34	11.38	1211600
1995-05-05	11.41	11.47	11.38	11.44	170000
1995-05-08	11.41	11.56	11.31	11.56	438400
1995-05-09	11.56	11.59	11.38	11.56	424800
1995-05-10	11.53	11.53	11.38	11.41	156000
1995-05-11	11.31	11.44	11.31	11.38	494800
1995-05-12	11.34	11.50	11.34	11.47	301600
1995-05-15	11.47	11.75	11.44	11.69	584000
1995-05-16	11.69	11.72	11.66	11.69	247200
1995-05-17	11.69	11.69	11.47	11.56	615600
1995-05-18	11.38	11.41	11.19	11.25	1251600
1995-05-19	11.19	11.22	11.00	11.06	896400
1995-05-22	11.09	11.25	11.09	11.22	683200
1995-05-23	11.19	11.19	10.63	10.78	2495600
1995-05-24	10.84	10.97	10.84	10.88	1524400
1995-05-25	10.88	10.91	10.84	10.88	1427200
1995-05-26	10.84	10.88	10.66	10.66	409600
1995-05-30	10.69	10.81	10.69	10.81	1478400
1995-05-31	10.81	10.94	10.78	10.94	910400
1995-06-01	10.88	10.97	10.78	10.97	804400
1995-06-02	10.91	10.97	10.81	10.94	452000
1995-06-05	10.94	11.22	10.88	11.19	1264000
1995-06-06	11.19	11.28	11.06	11.28	1052000
1995-06-07	11.22	11.28	10.88	11.28	783200
1995-06-08	11.22	11.31	11.22	11.25	304400
1995-06-09	11.19	11.19	11.00	11.06	201600
1995-06-12	11.03	11.19	11.03	11.06	381200
1995-06-13	11.06	11.41	11.03	11.38	832400
1995-06-14	11.44	11.44	11.22	11.25	170000
1995-06-15	11.25	11.25	11.16	11.22	197600
1995-06-16	11.25	11.38	11.19	11.34	853600
1995-06-19	11.34	11.34	11.25	11.28	322400
1995-06-20	11.22	11.28	11.09	11.25	533600
1995-06-21	11.31	11.34	11.13	11.22	753600
1995-06-22	11.25	11.44	11.22	11.31	925600
1995-06-23	11.28	11.28	11.19	11.22	144400
1995-06-26	11.13	11.16	10.94	11.06	445600
1995-06-27	11.00	11.13	10.97	11.09	836000
1995-06-28	11.16	11.34	11.09	11.19	497200
1995-06-29	11.22	11.22	11.03	11.13	397600
1995-06-30	11.16	11.16	11.00	11.09	752400
1995-07-03	11.06	11.16	11.03	11.16	135200
1995-07-05	11.13	11.31	11.09	11.25	403600
1995-07-06	11.25	11.25	11.06	11.16	697200
1995-07-07	11.16	11.44	11.16	11.41	1582800
1995-07-10	11.44	11.50	11.34	11.47	1428800
1995-07-11	11.41	11.47	11.41	11.41	651200
1995-07-12	11.31	11.44	11.25	11.44	4778000
1995-07-13	11.44	11.63	11.38	11.41	917600
1995-07-14	11.41	11.47	11.38	11.47	710800
1995-07-17	11.44	11.66	11.44	11.59	1156800
1995-07-18	11.53	11.56	11.28	11.38	627200
1995-07-19	11.31	11.44	11.25	11.44	3334000
1995-07-20	11.50	11.81	11.47	11.75	2630800
1995-07-21	11.75	11.84	11.72	11.84	1727200
1995-07-24	11.81	11.91	11.81	11.88	1281200
1995-07-25	11.91	12.13	11.88	12.03	1570000
1995-07-26	12.03	12.19	11.97	12.13	750400
1995-07-27	12.13	12.38	12.06	12.25	1342400
1995-07-28	12.22	12.28	12.19	12.28	352800
1995-07-31	12.22	12.25	12.19	12.19	492800
1995-08-01	12.13	12.25	12.06	12.22	545200
1995-08-02	12.25	12.25	12.16	12.19	384400
1995-08-03	12.13	12.16	12.06	12.16	642800
1995-08-04	12.19	12.22	12.16	12.19	166800
1995-08-07	12.22	12.28	12.16	12.25	1119600
1995-08-08	12.13	12.34	12.13	12.34	438800
1995-08-09	12.38	12.53	12.34	12.44	819200
1995-08-10	12.47	12.50	12.28	12.41	603600
1995-08-11	12.38	12.38	12.22	12.25	244400
1995-08-14	12.19	12.25	12.16	12.25	722400
1995-08-15	12.19	12.19	12.06	12.16	426800
1995-08-16	12.19	12.28	12.16	12.28	431200
1995-08-17	12.56	13.13	12.47	13.03	2785600
1995-08-18	13.03	13.06	12.84	12.91	1064000
1995-08-21	12.97	13.09	12.84	12.94	686400
1995-08-22	12.94	13.03	12.88	12.97	1052000
1995-08-23	13.00	13.03	12.94	13.00	616000
1995-08-24	13.00	13.13	12.97	13.06	674400
1995-08-25	13.09	13.19	13.06	13.19	275200
1995-08-28	13.22	13.25	13.06	13.22	268000
1995-08-29	13.22	13.25	12.94	13.06	163200
1995-08-30	13.03	13.19	13.00	13.16	157200
1995-08-31	13.16	13.19	13.09	13.16	225200
1995-09-01	13.22	13.28	13.22	13.25	358800
1995-09-05	13.25	13.38	13.22	13.38	229200
1995-09-06	13.38	13.59	13.38	13.59	676800
1995-09-07	13.56	13.66	13.47	13.50	462400
1995-09-08	13.53	13.56	13.47	13.56	374800
1995-09-11	13.59	13.66	13.50	13.53	308400
1995-09-12	13.53	13.69	13.47	13.69	179200
1995-09-13	13.72	13.81	13.66	13.66	439600
1995-09-14	13.78	13.78	13.66	13.75	484400
1995-09-15	13.69	13.78	13.59	13.78	780800
1995-09-18	13.75	13.75	13.72	13.72	313200
1995-09-19	13.78	13.94	13.75	13.94	226000
1995-09-20	13.88	14.03	13.88	13.88	404000
1995-09-21	13.94	13.97	13.59	13.72	538400
1995-09-22	13.69	13.69	13.41	13.41	608400
1995-09-25	13.47	13.78	13.44	13.78	344000
1995-09-26	13.84	13.94	13.66	13.69	559200
1995-09-27	13.72	13.72	13.25	13.53	551200
1995-09-28	13.47	13.75	13.41	13.66	395600
1995-09-29	13.75	13.81	13.72	13.72	648400
1995-10-02	13.72	13.81	13.44	13.50	668000
1995-10-03	13.56	13.56	13.34	13.44	267600
1995-10-04	13.47	13.47	13.16	13.34	254400
1995-10-05	13.31	13.34	13.19	13.22	198400
1995-10-06	13.22	13.28	13.00	13.06	488400
1995-10-09	13.03	13.06	12.97	13.00	258400
1995-10-10	12.94	13.00	12.84	13.00	334400
1995-10-11	12.97	13.00	12.91	12.94	4125600
1995-10-12	12.94	13.19	12.91	13.16	830000
1995-10-13	13.31	13.44	13.09	13.44	667600
1995-10-16	13.44	13.44	13.38	13.41	589200
1995-10-17	13.44	13.50	13.41	13.50	484000
1995-10-18	13.50	13.66	13.50	13.66	1278800
1995-10-19	13.66	13.72	13.66	13.72	439600
1995-10-20	13.72	14.06	13.72	14.06	642800
1995-10-23	13.78	13.94	13.63	13.94	589600
1995-10-24	13.94	14.13	13.84	14.13	505600
1995-10-25	14.13	14.13	13.91	13.94	501600
1995-10-26	13.94	13.97	13.81	13.84	652800
1995-10-27	13.75	13.75	13.56	13.63	1763600
1995-10-30	13.66	13.75	13.59	13.75	242800
1995-10-31	13.81	13.94	13.78	13.84	387600
1995-11-01	13.81	13.97	13.78	13.94	427600
1995-11-02	13.91	13.94	13.84	13.84	220400
1995-11-03	13.84	13.91	13.69	13.88	349600
1995-11-06	13.88	14.19	13.81	14.16	374400
1995-11-07	14.16	14.31	14.13	14.19	980400
1995-11-08	14.19	14.19	14.09	14.16	220000
1995-11-09	14.19	14.31	14.19	14.22	272400
1995-11-10	14.22	14.41	14.19	14.25	182400
1995-11-13	14.25	14.47	14.25	14.44	526400
1995-11-14	14.50	14.72	14.50	14.59	1053200
1995-11-15	14.63	14.81	14.56	14.78	428000
1995-11-16	14.78	14.91	14.78	14.91	544000
1995-11-17	14.94	15.06	14.81	15.00	656800
1995-11-20	14.91	14.94	14.84	14.91	302000
1995-11-21	14.88	15.06	14.88	15.00	417600
1995-11-22	14.94	15.09	14.94	15.06	603200
1995-11-24	15.09	15.09	14.97	15.09	172400
1995-11-27	14.94	15.06	14.84	14.97	384400
1995-11-28	14.94	14.97	14.88	14.97	226400
1995-11-29	14.94	15.06	14.91	15.06	202400
1995-11-30	15.03	15.06	14.88	14.91	311200
1995-12-01	14.84	15.03	14.84	15.00	161600
1995-12-04	15.06	15.16	15.03	15.06	336000
1995-12-05	15.06	15.41	15.06	15.34	362000
1995-12-06	15.28	15.47	15.16	15.34	377600
1995-12-07	15.34	15.41	15.28	15.38	243200
1995-12-08	15.38	15.38	15.13	15.19	298800
1995-12-11	15.19	15.19	14.97	15.06	262400
1995-12-12	15.03	15.19	15.03	15.13	260800
1995-12-13	15.06	15.19	15.06	15.19	218000
1995-12-14	15.13	15.22	15.09	15.16	304000
1995-12-15	15.19	15.22	15.09	15.16	1166800
1995-12-18	15.16	15.75	15.06	15.69	1412000
1995-12-19	15.63	15.63	14.91	15.19	611200
1995-12-20	15.38	15.53	15.38	15.44	1989200
1995-12-21	15.31	15.50	15.19	15.25	716400
1995-12-22	15.25	15.34	15.25	15.25	186400
1995-12-26	15.19	15.19	14.94	14.97	277600
1995-12-27	14.88	15.06	14.72	15.03	482400
1995-12-28	15.00	15.03	14.84	14.84	509600
1995-12-29	14.81	14.91	14.75	14.78	500000
1996-01-02	14.75	15.06	14.69	15.06	1006800
1996-01-03	14.94	15.28	14.94	15.13	745200
1996-01-04	15.19	15.31	14.72	14.84	844000
1996-01-05	14.81	14.91	14.72	14.91	272400
1996-01-08	14.91	15.19	14.88	15.16	397200
1996-01-09	15.16	15.25	15.09	15.09	535600
1996-01-10	15.06	15.09	14.75	14.75	587600
1996-01-11	14.75	14.78	14.50	14.69	712000
1996-01-12	14.66	15.00	14.56	14.94	513600
1996-01-15	14.94	15.16	14.88	14.97	296000
1996-01-16	14.94	15.13	14.94	14.94	665600
1996-01-17	14.84	14.97	14.75	14.81	4167200
1996-01-18	14.75	14.94	14.75	14.88	264800
1996-01-19	14.84	15.03	14.84	14.91	545600
1996-01-22	14.88	14.88	14.66	14.69	521600
1996-01-23	14.66	14.84	14.66	14.66	478400
1996-01-24	14.69	14.91	14.66	14.69	252000
1996-01-25	14.63	14.69	14.59	14.63	449600
1996-01-26	14.59	14.75	14.59	14.63	390400
1996-01-29	14.59	14.63	14.56	14.63	399200
1996-01-30	14.63	14.75	14.53	14.56	700000
1996-01-31	14.53	14.59	14.41	14.59	891200
1996-02-01	14.63	14.81	14.56	14.69	522000
1996-02-02	14.69	14.69	14.50	14.66	379600
1996-02-05	14.63	14.84	14.59	14.84	550400
1996-02-06	14.81	15.06	14.78	15.06	1047200
1996-02-07	15.06	15.22	15.06	15.16	555200
1996-02-08	15.09	15.28	14.94	15.28	381600
1996-02-09	15.34	15.59	15.34	15.41	662800
1996-02-12	15.47	15.66	15.44	15.50	275600
1996-02-13	15.44	15.59	15.44	15.53	1042400
1996-02-14	15.47	15.53	15.25	15.50	516000
1996-02-15	15.47	15.59	15.41	15.53	543600
1996-02-16	15.47	15.53	15.41	15.47	558400
1996-02-20	15.41	15.47	15.34	15.44	332400
1996-02-21	15.44	15.53	15.41	15.50	454800
1996-02-22	15.53	15.69	15.47	15.63	333200
1996-02-23	15.69	15.72	15.25	15.66	545600
1996-02-26	15.69	15.69	15.28	15.31	313600
1996-02-27	15.31	15.44	14.88	14.91	519600
1996-02-28	14.94	15.34	14.94	14.94	812800
1996-02-29	15.00	15.19	14.91	14.91	507200
1996-03-01	15.00	15.00	14.63	14.84	487200
1996-03-04	14.88	15.41	14.88	15.19	282800
1996-03-05	15.13	15.38	15.03	15.38	397200
1996-03-06	15.31	15.38	15.16	15.22	528000
1996-03-07	15.25	15.38	15.19	15.38	386400
1996-03-08	15.38	15.38	15.00	15.03	515600
1996-03-11	14.94	15.38	14.84	15.22	557200
1996-03-12	15.16	15.16	14.78	15.09	268000
1996-03-13	15.06	15.09	14.94	15.06	216400
1996-03-14	15.06	15.09	14.84	14.84	421200
1996-03-15	14.69	14.81	14.66	14.81	989600
1996-03-18	14.75	14.94	14.72	14.81	484400
1996-03-19	15.00	15.13	14.97	15.06	425200
1996-03-20	15.06	15.13	14.91	15.00	348800
1996-03-21	15.00	15.16	15.00	15.09	240400
1996-03-22	15.16	15.22	14.84	14.94	648800
1996-03-25	14.94	14.97	14.91	14.94	741200
1996-03-26	14.94	15.16	14.94	15.13	471600
1996-03-27	15.13	15.16	14.84	14.88	236800
1996-03-28	14.81	14.81	14.63	14.72	621600
1996-03-29	14.78	14.94	14.59	14.63	508000
1996-04-01	14.59	14.63	14.44	14.44	466800
1996-04-02	14.47	14.53	14.31	14.41	774000
1996-04-03	14.44	14.53	14.41	14.47	635200
1996-04-04	14.47	14.50	14.31	14.41	447600
1996-04-08	14.44	14.66	14.25	14.66	1741200
1996-04-09	14.78	14.81	14.66	14.75	482000
1996-04-10	14.75	14.81	14.50	14.50	1299200
1996-04-11	14.50	14.84	14.38	14.63	4716000
1996-04-12	14.63	14.78	14.59	14.72	535200
1996-04-15	14.78	14.97	14.75	14.81	787200
1996-04-16	14.81	14.81	14.66	14.75	1016000
1996-04-17	14.75	14.97	14.72	14.97	1222800
1996-04-18	15.00	15.50	15.00	15.38	1142800
1996-04-19	15.38	15.44	15.06	15.06	459600
1996-04-22	15.25	15.50	15.16	15.50	438800
1996-04-23	15.50	15.56	15.41	15.47	334400
1996-04-24	15.50	15.66	15.50	15.56	411200
1996-04-25	15.59	15.59	15.41	15.56	426800
1996-04-26	15.56	15.56	15.31	15.41	353600
1996-04-29	15.41	15.41	15.16	15.28	517600
1996-04-30	15.28	15.81	15.25	15.78	939600
1996-05-01	15.81	16.31	15.81	16.19	2014000
1996-05-02	16.25	16.25	15.81	15.84	903200
1996-05-03	15.84	15.84	15.69	15.75	578000
1996-05-06	15.78	15.81	15.63	15.72	537600
1996-05-07	15.75	15.81	15.56	15.56	952400
1996-05-08	15.50	15.78	15.41	15.72	408800
1996-05-09	15.72	16.16	15.69	16.13	1360400
1996-05-10	16.22	16.22	16.09	16.13	498800
1996-05-13	16.22	16.22	16.06	16.19	438400
1996-05-14	16.19	16.19	16.09	16.13	358000
1996-05-15	16.00	16.14	15.94	16.03	514400
1996-05-16	15.97	16.03	15.81	16.00	361600
1996-05-17	16.03	16.09	15.94	16.09	603200
1996-05-20	16.13	16.25	15.88	15.94	306800
1996-05-21	15.88	15.91	15.81	15.81	246000
1996-05-22	15.84	16.16	15.81	16.09	890400
1996-05-23	16.13	16.13	15.81	15.88	310800
1996-05-24	15.88	15.97	15.78	15.91	336000
1996-05-28	15.88	15.88	15.56	15.66	459200
1996-05-29	15.66	15.66	15.44	15.50	358000
1996-05-30	15.56	15.59	15.41	15.50	587200
1996-05-31	15.44	15.50	15.34	15.41	444000
1996-06-03	15.34	15.41	15.28	15.38	730400
1996-06-04	15.44	15.44	15.19	15.44	253200
1996-06-05	15.44	15.94	15.41	15.94	341600
1996-06-06	15.88	15.94	15.47	15.50	308800
1996-06-07	15.38	15.56	15.34	15.53	559200
1996-06-10	15.53	15.72	15.53	15.66	272400
1996-06-11	15.56	15.84	15.41	15.53	264800
1996-06-12	15.50	15.53	15.41	15.41	235600
1996-06-13	15.41	15.66	15.41	15.44	323600
1996-06-14	15.69	15.72	15.47	15.53	386000
1996-06-17	15.47	15.59	15.41	15.50	340400
1996-06-18	15.44	15.59	15.41	15.44	390800
1996-06-19	15.38	15.75	15.38	15.66	758400
1996-06-20	15.72	15.84	15.66	15.84	531200
1996-06-21	15.84	16.06	15.81	16.06	854400
1996-06-24	16.06	16.09	15.84	15.97	288400
1996-06-25	16.00	16.06	15.78	16.06	204400
1996-06-26	15.94	16.00	15.75	15.81	366400
1996-06-27	15.75	15.75	15.63	15.63	378000
1996-06-28	15.66	15.81	15.50	15.50	517200
1996-07-01	15.69	16.06	15.47	15.78	465200
1996-07-02	15.72	16.22	15.72	16.03	386800
1996-07-03	16.00	16.19	16.00	16.19	567200
1996-07-05	16.00	16.00	15.75	15.84	211600
1996-07-08	15.78	15.91	15.72	15.75	559600
1996-07-09	15.75	15.75	15.53	15.53	400800
1996-07-10	15.56	15.56	15.47	15.47	540800
1996-07-11	15.50	15.53	15.03	15.13	643200
1996-07-12	15.13	15.34	15.13	15.34	592800
1996-07-15	15.28	15.31	14.94	15.03	372400
1996-07-16	15.03	15.06	14.38	14.78	1666000
1996-07-17	14.84	14.91	14.66	14.81	1279200
1996-07-18	14.75	15.47	14.75	15.41	1082400
1996-07-19	15.47	15.63	15.25	15.63	638000
1996-07-22	15.63	15.72	15.53	15.59	696800
1996-07-23	15.63	15.72	15.25	15.31	610000
1996-07-24	15.34	15.50	15.28	15.50	539600
1996-07-25	15.50	15.63	15.44	15.50	279600
1996-07-26	15.50	15.69	15.44	15.59	802800
1996-07-29	15.59	15.66	15.53	15.59	655600
1996-07-30	15.72	15.75	15.56	15.69	550000
1996-07-31	15.63	16.00	15.59	16.00	932400
1996-08-01	16.00	16.13	16.00	16.09	1097600
1996-08-02	16.19	16.19	16.03	16.06	520800
1996-08-05	16.09	16.19	16.03	16.19	829600
1996-08-06	16.16	16.19	16.09	16.16	336400
1996-08-07	16.19	16.25	16.09	16.16	433600
1996-08-08	16.22	16.41	16.22	16.34	1381200
1996-08-09	16.13	16.38	16.13	16.38	465600
1996-08-12	16.34	16.47	16.13	16.47	542800
1996-08-13	16.44	16.44	16.25	16.28	517200
1996-08-14	16.25	16.25	16.09	16.25	169600
1996-08-15	16.22	16.59	16.22	16.50	770400
1996-08-16	16.50	16.50	16.31	16.38	487600
1996-08-19	16.41	16.41	16.19	16.28	261600
1996-08-20	16.25	16.50	16.25	16.47	214400
1996-08-21	16.41	16.47	16.41	16.44	455600
1996-08-22	16.38	16.53	16.38	16.50	240400
1996-08-23	16.44	16.44	16.34	16.41	403200
1996-08-26	16.38	16.50	16.25	16.31	775600
1996-08-27	16.41	16.41	16.34	16.41	350400
1996-08-28	16.38	16.50	16.34	16.34	616400
1996-08-29	16.34	16.34	16.00	16.03	314800
1996-08-30	16.00	16.06	15.81	16.03	443600
1996-09-03	15.97	16.16	15.66	16.06	434800
1996-09-04	16.00	16.00	15.88	15.97	219200
1996-09-05	15.97	16.19	15.97	16.13	477200
1996-09-06	16.13	16.25	16.13	16.22	460400
1996-09-09	16.28	16.28	16.19	16.25	217200
1996-09-10	16.31	16.34	16.22	16.28	210400
1996-09-11	16.28	16.56	16.25	16.34	302800
1996-09-12	16.34	16.41	16.34	16.34	145200
1996-09-13	16.41	16.53	16.34	16.34	518000
1996-09-16	16.41	16.56	16.38	16.44	514400
1996-09-17	16.56	16.56	16.31	16.41	531600
1996-09-18	16.47	16.47	16.31	16.34	164800
1996-09-19	16.31	16.31	16.19	16.22	370800
1996-09-20	16.25	16.31	16.19	16.22	1258800
1996-09-23	16.16	16.34	16.13	16.31	250000
1996-09-24	16.34	16.38	16.19	16.22	352400
1996-09-25	16.19	16.59	16.19	16.59	384800
1996-09-26	16.59	16.72	16.50	16.66	564800
1996-09-27	16.63	16.78	16.50	16.69	875600
1996-09-30	16.75	17.41	16.75	17.22	1276000
1996-10-01	17.25	17.25	16.94	17.00	404000
1996-10-02	17.06	17.28	17.03	17.19	200400
1996-10-03	17.25	17.88	17.25	17.88	875200
1996-10-04	17.88	17.88	17.56	17.59	483600
1996-10-07	17.53	17.53	17.28	17.31	460000
1996-10-08	17.34	17.41	17.25	17.38	361600
1996-10-09	17.25	17.28	17.06	17.22	396800
1996-10-10	17.16	17.28	17.09	17.16	160000
1996-10-11	17.25	17.56	17.16	17.16	256800
1996-10-14	17.13	17.41	17.13	17.25	223200
1996-10-15	17.28	17.47	17.16	17.44	352400
1996-10-16	17.50	17.56	17.09	17.25	453200
1996-10-17	17.28	17.50	17.25	17.25	406000
1996-10-18	17.31	17.47	17.25	17.41	417200
1996-10-21	17.41	17.69	17.41	17.69	686800
1996-10-22	17.69	18.00	17.63	17.63	420400
1996-10-23	17.56	17.56	17.34	17.44	299200
1996-10-24	17.38	17.38	17.09	17.25	457200
1996-10-25	17.25	17.34	17.16	17.22	256800
1996-10-28	17.22	17.25	17.06	17.06	240400
1996-10-29	17.06	17.22	16.94	16.94	833200
1996-10-30	16.81	17.06	16.81	17.06	288400
1996-10-31	17.00	17.19	17.00	17.16	201200
1996-11-01	17.19	17.22	16.84	16.88	234800
1996-11-04	16.94	17.00	16.81	16.91	275200
1996-11-05	16.97	17.03	16.72	16.75	374000
1996-11-06	16.75	16.94	16.69	16.81	926000
1996-11-07	17.25	17.44	17.00	17.13	735600
1996-11-08	17.06	17.19	16.97	17.19	522000
1996-11-11	17.22	17.44	17.22	17.34	627600
1996-11-12	17.38	17.59	17.31	17.53	863600
1996-11-13	17.53	17.91	17.50	17.88	560000
1996-11-14	17.75	17.81	17.66	17.81	918000
1996-11-15	18.06	18.28	17.91	18.25	1318800
1996-11-18	18.25	18.25	18.03	18.16	704000
1996-11-19	18.13	18.34	18.03	18.34	670400
1996-11-20	18.28	18.88	18.22	18.59	704400
1996-11-21	18.59	18.66	18.44	18.59	623600
1996-11-22	18.72	18.75	18.50	18.75	410400
1996-11-25	18.72	18.88	18.59	18.75	398800
1996-11-26	18.66	18.81	18.41	18.59	1087200
1996-11-27	18.59	18.63	18.44	18.53	211600
1996-11-29	18.50	18.50	18.44	18.44	76800
1996-12-02	18.38	18.38	18.22	18.25	200000
1996-12-03	18.28	18.50	18.00	18.00	268400
1996-12-04	18.06	18.06	17.84	17.84	286800
1996-12-05	17.88	17.91	17.72	17.75	560800
1996-12-06	17.56	17.81	17.50	17.72	343200
1996-12-09	17.53	17.75	17.50	17.75	875600
1996-12-10	17.81	17.88	17.69	17.72	432800
1996-12-11	17.53	17.56	17.41	17.47	280000
1996-12-12	17.44	17.44	17.25	17.25	383200
1996-12-13	17.22	17.41	17.16	17.34	491200
1996-12-16	17.41	17.63	17.19	17.25	711600
1996-12-17	17.25	17.34	17.13	17.19	644400
1996-12-18	17.25	17.44	17.25	17.41	738400
1996-12-19	17.47	17.81	17.38	17.81	750400
1996-12-20	18.38	18.38	17.59	17.78	1153200
1996-12-23	17.78	17.88	17.44	17.63	214000
1996-12-24	17.59	17.66	17.56	17.59	56400
1996-12-26	17.63	17.72	17.53	17.63	251600
1996-12-27	17.63	17.63	17.44	17.59	202800
1996-12-30	17.63	17.88	17.56	17.56	348800
1996-12-31	17.56	17.75	17.41	17.69	385600
1997-01-02	17.72	17.75	17.19	17.34	700800
1997-01-03	17.38	17.56	17.34	17.41	326000
1997-01-06	17.47	17.50	17.38	17.47	730400
1997-01-07	17.47	17.50	17.38	17.50	658800
1997-01-08	17.50	17.50	17.31	17.34	619600
1997-01-09	17.31	17.31	17.03	17.16	769200
1997-01-10	17.00	17.34	16.88	17.34	750400
1997-01-13	17.41	17.47	17.38	17.44	567600
1997-01-14	17.50	17.63	17.44	17.63	1322400
1997-01-15	17.75	17.75	17.38	17.44	323600
1997-01-16	17.44	17.72	17.44	17.59	646000
1997-01-17	17.59	17.84	17.50	17.84	569200
1997-01-20	17.75	17.91	17.63	17.75	366400
1997-01-21	17.75	18.00	17.72	17.94	397200
1997-01-22	17.78	17.97	17.78	17.81	1012800
1997-01-23	17.88	18.06	17.69	17.72	511200
1997-01-24	17.66	17.66	17.31	17.44	720400
1997-01-27	17.50	17.72	17.34	17.50	1661200
1997-01-28	17.50	17.50	17.25	17.44	656000
1997-01-29	17.41	17.47	17.38	17.41	693200
1997-01-30	17.44	17.50	17.41	17.50	896000
1997-01-31	17.75	17.75	17.53	17.66	788400
1997-02-03	17.72	17.84	17.59	17.63	560800
1997-02-04	17.59	17.72	17.34	17.47	759200
1997-02-05	17.47	17.66	17.38	17.47	1104800
1997-02-06	17.41	17.44	17.22	17.31	669600
1997-02-07	17.38	17.59	17.34	17.50	693200
1997-02-10	17.59	17.66	17.25	17.28	452400
1997-02-11	17.38	17.59	17.28	17.44	635600
1997-02-12	17.44	17.56	17.44	17.56	694000
1997-02-13	17.59	17.66	17.53	17.59	558800
1997-02-14	17.63	17.72	17.47	17.56	394000
1997-02-18	17.63	17.66	17.50	17.59	278800
1997-02-19	17.56	17.72	17.38	17.41	597600
1997-02-20	17.38	17.44	17.25	17.34	220800
1997-02-21	17.34	17.38	17.19	17.34	353200
1997-02-24	17.28	17.38	17.16	17.31	179600
1997-02-25	17.34	17.34	17.03	17.03	336800
1997-02-26	17.03	17.22	16.94	17.13	527200
1997-02-27	17.09	17.16	16.81	16.84	369600
1997-02-28	16.78	17.16	16.78	16.81	348000
1997-03-03	16.81	16.81	16.56	16.56	550800
1997-03-04	16.44	16.59	16.41	16.44	897600
1997-03-05	16.44	16.66	16.44	16.66	822000
1997-03-06	16.78	16.88	16.50	16.56	782400
1997-03-07	16.63	16.81	16.59	16.66	841600
1997-03-10	16.69	16.69	16.47	16.66	715200
1997-03-11	16.63	16.72	16.50	16.56	794400
1997-03-12	16.59	16.63	16.47	16.53	750000
1997-03-13	16.50	16.53	16.41	16.41	646400
1997-03-14	16.41	16.72	16.41	16.59	759600
1997-03-17	16.59	16.94	16.50	16.84	1131600
1997-03-18	16.78	16.81	16.66	16.75	1063200
1997-03-19	16.69	16.84	16.69	16.81	760400
1997-03-20	16.81	16.91	16.72	16.72	708800
1997-03-21	16.78	16.97	16.75	16.97	804000
1997-03-24	17.00	17.19	16.97	17.09	584800
1997-03-25	17.13	17.47	17.09	17.25	810800
1997-03-26	17.19	17.19	16.94	16.94	635600
1997-03-27	17.06	17.19	16.91	17.03	862000
1997-03-31	17.03	17.16	16.81	16.91	1151200
1997-04-01	16.78	16.81	16.41	16.69	973600
1997-04-02	16.25	16.59	16.25	16.31	779600
1997-04-03	16.31	16.31	16.00	16.13	1150800
1997-04-04	16.00	16.59	15.97	16.34	1266000
1997-04-07	16.28	16.38	16.16	16.22	1382400
1997-04-08	16.22	16.31	15.97	16.06	1444800
1997-04-09	15.91	16.03	15.78	15.81	880000
1997-04-10	15.88	16.06	15.88	15.91	2085200
1997-04-11	15.91	15.97	15.81	15.81	557600
1997-04-14	16.00	16.16	15.78	16.09	970000
1997-04-15	16.13	16.19	16.06	16.19	414000
1997-04-16	16.06	16.53	16.03	16.44	560800
1997-04-17	16.41	16.88	16.41	16.81	996000
1997-04-18	16.81	17.28	16.69	17.28	1198800
1997-04-21	17.31	17.66	17.22	17.56	1057600
1997-04-22	17.59	18.13	17.56	18.06	1846400
1997-04-23	18.06	18.22	17.88	17.97	1017600
1997-04-24	18.00	18.06	17.41	17.59	820800
1997-04-25	17.59	17.69	17.50	17.53	459600
1997-04-28	17.47	17.50	17.16	17.19	725200
1997-04-29	17.25	17.66	17.25	17.63	709200
1997-04-30	17.66	17.84	17.63	17.81	624400
1997-05-01	17.84	17.97	17.72	17.84	482400
1997-05-02	17.94	18.41	17.88	18.31	880000
1997-05-05	18.28	18.28	17.94	18.25	746800
1997-05-06	18.06	18.44	18.06	18.28	644800
1997-05-07	18.22	18.34	18.09	18.09	459600
1997-05-08	18.13	18.22	17.94	17.94	680400
1997-05-09	18.00	18.22	17.91	18.00	596400
1997-05-12	18.00	18.34	18.00	18.31	244400
1997-05-13	18.34	18.47	18.09	18.31	550000
1997-05-14	18.44	18.47	18.16	18.22	437200
1997-05-15	18.25	18.34	18.13	18.31	158000
1997-05-16	18.25	18.34	17.84	17.94	534800
1997-05-19	17.94	18.16	17.94	18.06	254400
1997-05-20	18.00	18.34	18.00	18.25	404000
1997-05-21	18.28	18.41	18.22	18.41	388800
1997-05-22	18.41	18.50	18.06	18.13	583600
1997-05-23	18.19	18.31	18.16	18.22	373200
1997-05-27	18.19	18.69	18.19	18.44	633600
1997-05-28	18.41	18.47	18.31	18.41	712000
1997-05-29	18.44	18.53	18.38	18.47	153600
1997-05-30	18.44	18.78	18.31	18.72	423600
1997-06-02	18.72	18.72	18.41	18.44	320000
1997-06-03	18.38	18.47	18.22	18.44	672400
1997-06-04	18.44	18.56	18.31	18.50	498400
1997-06-05	18.50	18.66	18.44	18.53	302000
1997-06-06	18.53	18.72	18.53	18.63	546800
1997-06-09	18.56	18.72	18.53	18.56	436400
1997-06-10	18.56	18.81	18.53	18.72	436400
1997-06-11	18.72	18.84	18.53	18.69	703200
1997-06-12	18.72	19.16	18.63	19.13	744400
1997-06-13	19.00	19.47	19.00	19.28	1019200
1997-06-16	19.31	19.34	19.25	19.31	287600
1997-06-17	19.25	19.41	19.03	19.16	538400
1997-06-18	19.16	19.31	19.09	19.19	421600
1997-06-19	19.25	19.41	19.06	19.34	584400
1997-06-20	19.38	19.44	19.28	19.41	673200
1997-06-23	19.34	19.38	18.94	18.97	415200
1997-06-24	18.97	19.44	18.88	19.41	371200
1997-06-25	19.28	19.38	18.97	19.09	329600
1997-06-26	18.88	19.31	18.69	19.11	698000
1997-06-27	19.13	19.31	19.02	19.08	804800
1997-06-30	19.06	19.16	18.69	18.75	480800
1997-07-01	18.59	18.83	18.50	18.55	779200
1997-07-02	18.63	18.77	18.56	18.73	367600
1997-07-03	19.13	19.14	18.88	18.91	772800
1997-07-07	19.03	19.16	18.89	18.89	558000
1997-07-08	18.91	19.02	18.86	19.00	348000
1997-07-09	19.00	19.13	18.72	18.78	1280400
1997-07-10	18.84	19.31	18.84	19.11	406400
1997-07-11	19.25	19.36	19.13	19.25	484000
1997-07-14	19.25	19.36	19.22	19.33	501200
1997-07-15	19.33	19.47	19.14	19.47	518000
1997-07-16	19.39	19.59	19.27	19.52	2059200
1997-07-17	19.52	20.14	19.50	19.98	1690400
1997-07-18	19.98	20.16	19.73	20.00	974400
1997-07-21	19.98	20.20	19.88	20.19	778800
1997-07-22	20.22	20.58	20.16	20.52	804800
1997-07-23	20.50	20.67	20.34	20.64	828000
1997-07-24	20.66	20.98	20.56	20.98	1310800
1997-07-25	20.98	20.98	20.69	20.75	752800
1997-07-28	20.75	21.14	20.75	21.06	507600
1997-07-29	21.00	21.59	21.00	21.50	626000
1997-07-30	21.48	21.50	21.19	21.19	432400
1997-07-31	21.25	22.19	21.25	22.13	1280800
1997-08-01	21.88	21.92	20.88	21.03	1180400
1997-08-04	21.00	21.09	20.97	21.05	767200
1997-08-05	21.05	21.30	21.00	21.06	401600
1997-08-06	21.00	21.23	20.84	21.14	546000
1997-08-07	21.14	21.41	21.06	21.41	722400
1997-08-08	21.39	21.56	21.11	21.33	645600
1997-08-11	21.38	21.66	21.31	21.66	410800
1997-08-12	21.66	21.66	21.19	21.19	388400
1997-08-13	21.25	21.81	21.06	21.11	726000
1997-08-14	21.17	21.63	20.80	20.92	777200
1997-08-15	20.92	20.95	20.56	20.56	553200
1997-08-18	20.58	20.58	20.19	20.47	570000
1997-08-19	20.50	20.61	20.28	20.61	626800
1997-08-20	20.63	20.94	20.58	20.81	206400
1997-08-21	20.88	21.22	20.27	20.61	1474800
1997-08-22	20.42	20.91	20.42	20.77	387600
1997-08-25	20.78	21.05	20.78	20.89	293600
1997-08-26	20.83	21.02	20.70	20.78	391600
1997-08-27	20.72	20.73	20.47	20.72	236400
1997-08-28	20.69	20.70	20.16	20.16	366000
1997-08-29	20.11	20.11	19.89	19.97	378400
1997-09-02	20.16	20.88	20.09	20.88	464800
1997-09-03	20.88	21.13	20.78	20.86	504400
1997-09-04	20.86	21.06	20.80	21.06	490800
1997-09-05	21.08	21.23	21.00	21.14	331200
1997-09-08	21.08	21.44	20.97	20.97	414800
1997-09-09	20.92	21.09	20.80	20.88	581200
1997-09-10	20.84	20.88	20.38	20.55	292400
1997-09-11	20.50	20.50	20.23	20.25	290400
1997-09-12	20.25	20.88	20.13	20.88	366800
1997-09-15	20.88	21.23	20.73	20.78	335600
1997-09-16	21.00	21.77	21.00	21.67	474400
1997-09-17	21.69	22.13	21.69	22.08	624800
1997-09-18	22.09	22.41	22.09	22.19	670000
1997-09-19	22.44	22.48	22.22	22.33	696800
1997-09-22	22.34	22.59	22.13	22.19	295200
1997-09-23	22.16	22.59	22.09	22.48	330000
1997-09-24	22.47	22.88	22.47	22.47	381600
1997-09-25	22.41	22.47	21.86	21.97	373200
1997-09-26	21.97	22.30	21.91	22.16	426000
1997-09-29	22.13	22.14	21.66	21.70	359200
1997-09-30	21.70	21.91	21.64	21.91	411200
1997-10-01	21.84	22.00	21.70	21.88	343600
1997-10-02	21.88	21.88	21.47	21.55	286400
1997-10-03	21.75	21.94	21.70	21.92	804400
1997-10-06	22.03	22.06	21.83	21.98	593600
1997-10-07	21.98	22.06	21.88	22.00	433600
1997-10-08	21.89	21.89	21.47	21.80	904800
1997-10-09	21.73	22.05	21.63	21.97	728400
1997-10-10	21.91	22.05	21.81	21.97	430000
1997-10-13	21.98	21.98	21.63	21.84	228800
1997-10-14	21.86	22.22	21.84	22.20	484000
1997-10-15	22.14	22.16	21.77	21.83	237600
1997-10-16	21.72	22.06	21.52	21.66	370400
1997-10-17	21.59	21.59	21.03	21.42	1028000
1997-10-20	21.38	21.38	21.16	21.16	832800
1997-10-21	21.17	21.17	20.92	21.00	1050400
1997-10-22	21.00	21.02	20.59	20.75	1006400
1997-10-23	20.63	20.66	20.48	20.58	555600
1997-10-24	20.59	20.72	20.50	20.50	566800
1997-10-27	20.38	20.39	19.66	19.66	580000
1997-10-28	19.25	20.52	18.98	20.34	1274800
1997-10-29	20.38	20.42	20.03	20.14	777600
1997-10-30	20.08	20.34	20.02	20.25	402000
1997-10-31	20.25	20.47	20.23	20.34	601200
1997-11-03	20.47	20.67	20.30	20.47	324800
1997-11-04	20.44	20.63	20.44	20.55	200000
1997-11-05	20.66	20.66	20.53	20.55	491200
1997-11-06	20.48	20.63	20.39	20.63	694000
1997-11-07	20.50	20.69	20.41	20.64	739600
1997-11-10	20.64	20.91	20.58	20.75	452800
1997-11-11	21.00	21.03	20.81	21.03	566800
1997-11-12	20.97	20.97	20.72	20.86	313600
1997-11-13	20.86	20.94	20.36	20.56	698800
1997-11-14	20.63	20.78	20.52	20.75	645600
1997-11-17	20.81	21.22	20.81	21.16	600800
1997-11-18	21.17	21.31	20.88	20.89	288000
1997-11-19	20.88	21.11	20.77	20.98	349600
1997-11-20	21.02	21.25	20.88	21.22	297200
1997-11-21	21.22	21.75	21.09	21.75	519600
1997-11-24	21.69	21.80	21.14	21.14	464000
1997-11-25	21.33	21.44	21.09	21.11	392400
1997-11-26	21.11	21.45	21.06	21.42	373600
1997-11-28	21.48	21.75	21.48	21.75	150800
1997-12-01	21.72	21.80	21.66	21.70	335600
1997-12-02	21.70	21.72	21.34	21.38	684400
1997-12-03	21.38	21.38	21.00	21.19	475200
1997-12-04	21.19	21.44	21.03	21.17	223600
1997-12-05	21.25	21.73	21.25	21.73	427600
1997-12-08	21.75	21.78	21.38	21.77	564800
1997-12-09	21.78	21.94	21.55	21.75	304400
1997-12-10	21.78	21.84	21.61	21.70	376400
1997-12-11	21.69	21.69	21.14	21.28	1041200
1997-12-12	21.38	21.84	21.25	21.73	530400
1997-12-15	21.73	21.92	21.41	21.55	520400
1997-12-16	21.47	21.92	21.47	21.83	359600
1997-12-17	21.84	21.97	21.63	21.67	352800
1997-12-18	21.61	21.63	21.13	21.33	442400
1997-12-19	21.09	21.31	20.53	21.22	807200
1997-12-22	21.23	21.36	20.75	21.00	311200
1997-12-23	20.98	21.13	20.58	20.64	431600
1997-12-24	20.70	20.88	20.59	20.66	185600
1997-12-26	20.72	21.02	20.72	20.91	125200
1997-12-29	20.92	21.31	20.92	21.25	463200
1997-12-30	21.25	21.33	21.14	21.33	298800
1997-12-31	21.53	21.69	21.50	21.69	485600
1998-01-02	21.59	21.72	21.39	21.45	300800
1998-01-05	21.45	22.00	21.45	21.77	424000
1998-01-06	21.77	21.97	21.70	21.72	381600
1998-01-07	21.66	21.91	21.53	21.75	423600
1998-01-08	21.81	21.83	21.50	21.59	396800
1998-01-09	21.59	21.59	21.09	21.25	573200
1998-01-12	21.19	21.64	21.11	21.55	719600
1998-01-13	21.59	21.97	21.53	21.73	811600
1998-01-14	21.50	21.50	21.19	21.41	1560400
1998-01-15	21.44	21.44	21.31	21.33	384400
1998-01-16	21.41	21.44	21.27	21.28	328400
1998-01-20	21.22	21.38	21.16	21.33	278800
1998-01-21	21.27	21.41	20.94	21.16	270400
1998-01-22	20.89	21.89	20.89	21.44	628800
1998-01-23	21.42	21.59	21.03	21.13	275200
1998-01-26	21.16	21.95	21.16	21.75	883600
1998-01-27	21.88	22.08	21.63	21.69	447600
1998-01-28	21.75	22.00	21.23	21.27	852000
1998-01-29	21.31	21.75	21.31	21.34	1660400
1998-01-30	21.36	21.73	21.22	21.66	361200
1998-02-02	21.88	22.27	21.88	22.11	817200
1998-02-03	22.05	22.14	22.00	22.09	580400
1998-02-04	22.09	22.11	21.75	21.86	1004000
1998-02-05	21.88	22.02	21.72	21.86	494800
1998-02-06	21.92	22.09	21.89	21.97	243600
1998-02-09	22.03	22.13	22.00	22.13	488000
1998-02-10	22.08	22.41	22.08	22.25	642000
1998-02-11	22.25	22.25	21.92	21.94	221600
1998-02-12	21.94	22.09	21.77	21.89	512400
1998-02-13	21.95	22.02	21.94	21.98	510000
1998-02-17	22.05	22.20	21.98	22.19	369600
1998-02-18	22.25	22.38	22.19	22.22	502000
1998-02-19	22.22	22.22	21.61	21.88	708000
1998-02-20	21.88	22.08	21.50	21.66	580000
1998-02-23	21.75	21.77	21.50	21.56	565600
1998-02-24	21.59	21.63	21.28	21.45	598000
1998-02-25	21.44	22.00	21.25	21.38	1706800
1998-02-26	21.50	21.56	21.36	21.42	771200
1998-02-27	21.45	21.81	21.13	21.81	900800
1998-03-02	21.66	21.72	21.50	21.50	546400
1998-03-03	21.45	21.45	21.22	21.34	630000
1998-03-04	21.38	21.84	21.38	21.72	352000
1998-03-05	22.00	22.36	21.59	21.72	912400
1998-03-06	21.75	22.11	21.75	22.02	708000
1998-03-09	22.06	22.13	21.75	21.83	638800
1998-03-10	21.88	21.95	21.73	21.94	542400
1998-03-11	21.88	22.06	21.84	22.03	822400
1998-03-12	22.03	22.05	21.81	21.95	293600
1998-03-13	22.00	22.00	21.84	21.91	1048400
1998-03-16	21.97	22.27	21.97	22.09	297200
1998-03-17	22.16	22.66	22.14	22.63	786000
1998-03-18	22.56	22.72	22.31	22.38	583600
1998-03-19	22.47	22.88	22.45	22.83	646800
1998-03-20	22.83	22.83	22.59	22.70	600400
1998-03-23	22.56	22.63	22.09	22.27	668000
1998-03-24	22.28	22.34	21.83	22.34	871200
1998-03-25	22.25	22.25	21.89	22.02	591600
1998-03-26	21.97	22.11	21.81	22.05	341600
1998-03-27	22.20	22.20	21.44	21.52	836800
1998-03-30	21.50	21.80	21.47	21.59	564000
1998-03-31	21.56	21.75	21.47	21.56	788400
1998-04-01	21.47	22.13	21.38	22.03	530800
1998-04-02	22.03	22.41	22.00	22.36	1373600
1998-04-03	22.75	22.78	22.03	22.59	808400
1998-04-06	22.59	22.81	22.31	22.44	676000
1998-04-07	22.28	22.78	22.00	22.75	1495600
1998-04-08	22.63	22.78	22.19	22.41	620200
1998-04-09	22.53	22.59	21.94	22.00	656200
1998-04-13	22.06	22.09	21.72	21.94	889400
1998-04-14	21.94	22.22	21.81	22.13	758800
1998-04-15	22.06	22.63	21.81	22.19	813400
1998-04-16	22.50	22.81	22.50	22.66	910400
1998-04-17	22.59	22.84	22.09	22.84	777200
1998-04-20	22.84	22.84	22.44	22.50	244800
1998-04-21	22.50	22.50	21.78	22.25	399000
1998-04-22	22.19	22.25	21.75	21.91	388600
1998-04-23	21.91	21.94	21.25	21.34	839400
1998-04-24	21.38	21.38	20.69	21.16	534800
1998-04-27	20.91	20.94	20.13	20.47	729400
1998-04-28	20.53	20.59	20.38	20.50	517600
1998-04-29	20.56	20.59	20.19	20.19	1021000
1998-04-30	20.50	21.41	20.41	21.34	726800
1998-05-01	21.13	21.38	20.88	21.03	382400
1998-05-04	21.00	21.22	21.00	21.00	327600
1998-05-05	21.03	21.16	20.81	21.16	370400
1998-05-06	21.25	21.25	20.63	20.75	410400
1998-05-07	20.63	20.84	20.34	20.75	357600
1998-05-08	20.81	21.00	20.69	20.97	636200
1998-05-11	20.97	20.97	20.69	20.88	709800
1998-05-12	20.88	21.13	20.81	21.13	317600
1998-05-13	21.06	21.56	21.03	21.50	520400
1998-05-14	21.69	22.16	21.63	22.13	1169400
1998-05-15	22.25	23.09	22.25	22.81	1296600
1998-05-18	22.78	22.78	22.34	22.69	1040400
1998-05-19	22.81	23.22	22.78	23.13	802400
1998-05-20	23.38	23.56	23.16	23.34	490400
1998-05-21	23.38	24.19	23.38	24.03	835000
1998-05-22	23.75	24.13	23.69	23.94	603200
1998-05-26	23.75	23.75	23.13	23.13	560000
1998-05-27	22.50	22.63	22.16	22.38	1188000
1998-05-28	22.34	22.34	22.09	22.28	1050000
1998-05-29	22.25	22.41	22.16	22.22	520200
1998-06-01	22.22	22.41	22.19	22.25	651400
1998-06-02	22.25	22.47	21.91	22.19	1250600
1998-06-03	22.16	22.59	22.16	22.41	492600
1998-06-04	22.28	22.97	22.16	22.88	458800
1998-06-05	22.63	22.84	22.63	22.78	484200
1998-06-08	22.75	22.75	22.47	22.56	142200
1998-06-09	22.59	22.81	22.59	22.81	282400
1998-06-10	22.69	22.91	22.56	22.63	403200
1998-06-11	22.50	22.63	22.16	22.22	247400
1998-06-12	22.16	22.66	22.13	22.50	451800
1998-06-15	22.38	22.41	22.13	22.25	275200
1998-06-16	22.13	22.25	21.81	22.19	945800
1998-06-17	22.31	22.56	22.22	22.50	273400
1998-06-18	22.50	22.50	21.75	22.25	489000
1998-06-19	22.31	22.38	21.91	21.94	721000
1998-06-22	21.94	21.97	21.59	21.63	182000
1998-06-23	21.63	22.50	21.53	22.44	561400
1998-06-24	22.47	23.13	22.47	22.97	421000
1998-06-25	22.84	22.97	22.44	22.88	393400
1998-06-26	22.88	23.28	22.75	23.06	243000
1998-06-29	23.16	23.28	22.72	22.91	122400
1998-06-30	22.81	23.41	22.81	23.25	433200
1998-07-01	23.25	23.44	23.03	23.44	391400
1998-07-02	23.31	23.34	22.97	23.28	190200
1998-07-06	23.31	23.69	23.31	23.47	171000
1998-07-07	23.53	23.53	23.09	23.38	174800
1998-07-08	23.50	23.72	23.06	23.13	332400
1998-07-09	23.19	23.19	22.59	22.91	455600
1998-07-10	22.50	23.03	22.47	22.84	276400
1998-07-13	22.84	23.38	22.69	22.81	469800
1998-07-14	23.13	23.13	22.97	23.00	324600
1998-07-15	22.94	23.25	22.84	22.88	1108000
1998-07-16	22.75	23.31	22.66	23.31	581200
1998-07-17	23.31	23.47	23.03	23.13	259200
1998-07-20	23.03	23.22	23.00	23.13	250000
1998-07-21	23.13	23.31	22.94	23.03	252200
1998-07-22	23.16	23.50	22.31	22.34	718600
1998-07-23	22.34	22.34	21.59	22.00	517000
1998-07-24	22.00	22.59	22.00	22.59	321000
1998-07-27	22.50	22.91	22.38	22.91	374400
1998-07-28	22.78	22.88	22.41	22.72	430400
1998-07-29	22.78	23.19	22.78	23.00	304800
1998-07-30	23.81	24.72	23.72	24.50	732800
1998-07-31	24.38	24.38	23.50	23.78	310000
1998-08-03	23.50	23.63	22.94	23.41	558000
1998-08-04	23.50	23.53	22.03	22.09	670000
1998-08-05	22.00	22.00	21.44	21.81	700200
1998-08-06	22.25	23.00	22.16	22.88	264200
1998-08-07	23.25	23.66	22.97	23.56	540400
1998-08-10	23.31	24.16	22.69	24.03	581000
1998-08-11	23.94	24.44	23.53	23.97	557600
1998-08-12	23.94	24.47	23.75	24.06	589000
1998-08-13	24.09	24.25	22.69	22.88	695400
1998-08-14	23.19	23.41	22.75	23.03	545400
1998-08-17	23.38	23.78	23.06	23.59	739800
1998-08-18	23.53	24.69	23.47	24.31	401200
1998-08-19	24.25	24.25	23.97	24.03	731800
1998-08-20	23.97	24.03	23.41	23.47	533600
1998-08-21	23.59	23.63	22.94	23.06	702400
1998-08-24	23.16	23.44	22.94	23.34	954200
1998-08-25	23.63	23.88	23.22	23.56	703200
1998-08-26	23.47	23.88	23.41	23.53	549400
1998-08-27	23.38	24.03	23.13	23.50	585200
1998-08-28	23.50	23.72	23.00	23.22	455800
1998-08-31	23.22	24.50	23.19	23.78	1001200
1998-09-01	23.66	24.31	23.19	23.66	1112000
1998-09-02	23.53	24.09	23.19	23.44	792000
1998-09-03	23.56	23.81	23.03	23.63	507000
1998-09-04	23.81	23.81	22.06	22.53	970400
1998-09-08	22.53	23.97	22.41	23.75	987000
1998-09-09	23.75	23.81	23.31	23.56	433600
1998-09-10	23.00	23.19	22.03	22.41	1016800
1998-09-11	22.31	23.53	22.19	23.28	521800
1998-09-14	23.41	23.75	23.13	23.66	348000
1998-09-15	23.53	24.13	23.25	23.88	568000
1998-09-16	23.84	24.44	23.31	24.41	1031400
1998-09-17	24.00	24.50	23.41	23.50	693400
1998-09-18	23.88	24.25	23.84	24.25	883000
1998-09-21	24.25	24.97	23.94	24.72	368800
1998-09-22	24.72	26.06	24.69	26.06	950600
1998-09-23	26.06	26.81	25.91	26.78	1016200
1998-09-24	26.78	27.50	25.13	26.19	1562800
1998-09-25	26.06	27.25	25.94	26.63	586000
1998-09-28	26.44	26.47	25.75	26.03	516400
1998-09-29	26.03	26.03	25.50	25.78	555600
1998-09-30	25.50	25.75	25.06	25.13	524800
1998-10-01	25.00	25.75	25.00	25.25	1091600
1998-10-02	25.25	27.28	25.19	27.00	608600
1998-10-05	27.00	27.09	26.00	27.00	990800
1998-10-06	27.00	27.00	26.47	26.56	685600
1998-10-07	26.00	27.25	26.00	27.00	1257600
1998-10-08	26.63	27.28	26.53	27.00	1763400
1998-10-09	27.25	27.31	24.94	25.50	1351800
1998-10-12	25.88	26.38	25.31	25.44	307000
1998-10-13	25.41	25.72	25.00	25.50	914800
1998-10-14	25.53	26.22	24.63	25.97	1684400
1998-10-15	25.84	26.13	25.03	26.00	860400
1998-10-16	26.25	26.47	25.63	26.09	548400
1998-10-19	26.09	27.91	26.09	27.47	576600
1998-10-20	27.47	29.13	27.38	28.38	1848800
1998-10-21	28.50	28.72	28.31	28.38	864800
1998-10-22	28.38	29.00	27.94	28.56	535800
1998-10-23	28.56	29.13	28.56	28.91	610400
1998-10-26	28.91	29.44	28.25	28.88	539800
1998-10-27	28.84	29.63	28.28	28.53	545800
1998-10-28	28.53	29.22	28.44	28.97	277000
1998-10-29	28.94	29.19	28.22	29.03	532200
1998-10-30	29.16	30.03	29.16	29.75	578000
1998-11-02	30.00	30.63	29.88	30.22	550800
1998-11-03	30.16	30.97	29.88	30.28	353800
1998-11-04	30.38	30.81	29.00	30.00	508800
1998-11-05	29.75	30.94	29.31	30.38	635600
1998-11-06	30.38	30.38	29.88	30.03	618400
1998-11-09	30.16	30.72	30.00	30.50	658400
1998-11-10	30.50	30.53	29.31	29.34	600200
1998-11-11	29.47	29.47	28.50	28.66	661800
1998-11-12	28.72	29.44	28.50	29.28	1197400
1998-11-13	29.41	30.13	29.41	29.97	897600
1998-11-16	30.00	30.69	30.00	30.63	688600
1998-11-17	30.50	31.00	29.81	30.50	629800
1998-11-18	30.50	30.66	28.94	29.47	562000
1998-11-19	29.59	30.38	29.22	30.22	633400
1998-11-20	30.50	30.50	29.44	30.03	379400
1998-11-23	30.16	30.38	29.53	29.81	314800
1998-11-24	29.69	30.38	29.63	29.84	436600
1998-11-25	29.91	30.19	29.44	30.03	743400
1998-11-27	30.22	30.28	29.97	29.97	203600
1998-11-30	30.03	30.19	28.72	29.13	370600
1998-12-01	29.19	30.06	28.91	29.78	431800
1998-12-02	29.69	30.16	29.34	29.88	816200
1998-12-03	29.75	29.81	28.50	28.66	576000
1998-12-04	28.75	30.50	28.72	29.97	558400
1998-12-07	29.88	30.44	29.78	29.97	389800
1998-12-08	29.84	29.84	27.63	27.94	1106800
1998-12-09	28.16	29.03	27.97	29.03	625200
1998-12-10	28.81	28.88	28.69	28.78	794000
1998-12-11	28.75	28.75	27.88	28.22	457800
1998-12-14	27.97	27.97	26.72	27.06	765200
1998-12-15	26.13	26.88	26.06	26.75	838000
1998-12-16	27.13	28.69	26.59	27.97	753600
1998-12-17	28.50	28.50	27.31	27.63	707000
1998-12-18	28.59	29.00	28.00	28.69	1144800
1998-12-21	28.56	28.59	27.44	27.81	603200
1998-12-22	27.63	28.22	27.28	28.19	616400
1998-12-23	28.09	28.31	26.97	27.44	769800
1998-12-24	27.75	28.19	27.53	27.66	146400
1998-12-28	27.94	28.72	27.91	28.50	345800
1998-12-29	28.63	29.00	27.97	29.00	269800
1998-12-30	28.88	29.31	28.81	29.09	419000
1998-12-31	29.22	30.06	28.88	29.50	946600
1999-01-04	29.88	30.38	29.28	29.34	621600
1999-01-05	29.56	30.00	29.19	29.25	529000
1999-01-06	29.13	29.56	28.91	29.25	361000
1999-01-07	29.00	29.16	27.78	28.50	321600
1999-01-08	28.22	28.84	28.00	28.03	463400
1999-01-11	27.91	29.22	27.81	29.19	710200
1999-01-12	28.97	29.44	28.38	28.41	428800
1999-01-13	28.28	28.47	26.91	27.03	948400
1999-01-14	27.03	27.69	26.53	27.41	1100000
1999-01-15	27.53	28.25	26.91	28.25	525200
1999-01-19	28.13	28.25	27.50	27.97	416000
1999-01-20	27.63	28.00	27.31	27.38	719000
1999-01-21	27.25	27.63	26.94	26.97	696400
1999-01-22	26.63	26.84	26.50	26.75	1218600
1999-01-25	26.75	27.25	26.75	27.00	486600
1999-01-26	27.56	28.25	27.44	28.16	754800
1999-01-27	28.28	29.19	27.91	28.00	501400
1999-01-28	28.13	29.28	28.13	29.13	594200
1999-01-29	29.06	29.56	28.41	29.19	1463400
1999-02-01	29.25	29.53	28.97	29.19	450400
1999-02-02	29.06	29.19	28.41	29.06	614400
1999-02-03	28.94	31.22	28.94	30.56	765200
1999-02-04	30.25	30.63	29.59	29.84	1179600
1999-02-05	29.78	30.09	29.41	29.69	515400
1999-02-08	29.59	30.00	28.84	30.00	839200
1999-02-09	30.00	30.19	29.59	29.78	477800
1999-02-10	29.69	29.69	29.09	29.22	349000
1999-02-11	29.16	29.50	28.75	28.88	345600
1999-02-12	28.97	29.25	28.75	29.06	520000
1999-02-16	29.03	29.75	29.03	29.38	606200
1999-02-17	29.34	29.81	28.81	29.06	304200
1999-02-18	29.06	30.13	29.00	30.03	1505800
1999-02-19	29.97	30.25	29.31	30.19	1499800
1999-02-22	30.16	30.88	29.81	30.75	875600
1999-02-23	30.63	30.94	29.25	29.97	738800
1999-02-24	29.84	30.16	28.88	29.44	572600
1999-02-25	29.38	29.94	29.19	29.94	758000
1999-02-26	30.00	30.31	29.84	30.22	847000
1999-03-01	30.09	30.13	28.97	29.44	882200
1999-03-02	29.63	30.16	29.44	29.47	1342400
1999-03-03	29.59	29.84	29.19	29.59	981400
1999-03-04	29.66	29.94	29.34	29.75	363400
1999-03-05	29.75	30.03	29.50	29.78	561400
1999-03-08	29.88	30.00	29.03	29.59	569200
1999-03-09	29.47	29.84	29.13	29.78	466200
1999-03-10	29.75	29.81	29.28	29.78	309400
1999-03-11	29.75	30.25	29.28	30.16	541600
1999-03-12	30.19	30.97	30.19	30.84	983600
1999-03-15	30.72	31.97	30.69	31.53	945800
1999-03-16	31.50	32.00	31.50	31.88	1213000
1999-03-17	32.00	32.31	31.00	31.19	594600
1999-03-18	31.31	31.44	30.41	31.31	586400
1999-03-19	31.59	31.59	30.75	31.16	489600
1999-03-22	31.19	32.13	30.78	32.13	330000
1999-03-23	32.13	32.13	30.66	30.88	652800
1999-03-24	31.00	31.88	30.63	31.72	663400
1999-03-25	31.72	32.22	31.19	31.97	387800
1999-03-26	31.75	31.75	31.13	31.38	234000
1999-03-29	31.50	32.47	31.44	32.38	310000
1999-03-30	32.00	32.00	31.16	31.28	523200
1999-03-31	31.19	32.25	31.19	32.13	539600
1999-04-01	31.75	33.38	31.72	32.75	1187400
1999-04-05	33.25	34.19	33.03	33.81	1248000
1999-04-06	33.72	33.75	33.00	33.28	505200
1999-04-07	33.06	33.25	32.50	32.69	1051200
1999-04-08	32.44	33.06	31.94	32.72	425600
1999-04-09	32.78	33.44	32.59	33.28	359200
1999-04-12	32.88	34.72	32.81	34.50	316400
1999-04-13	34.44	34.47	33.31	33.53	338000
1999-04-14	33.53	35.50	32.81	34.78	1558200
1999-04-15	34.81	35.50	34.69	34.94	1179600
1999-04-16	34.25	34.94	34.00	34.75	1274400
1999-04-19	35.13	35.25	33.38	33.50	1405800
1999-04-20	33.63	33.69	32.78	33.25	1249600
1999-04-21	34.00	35.75	33.41	35.50	1083400
1999-04-22	35.38	35.38	33.25	34.00	844400
1999-04-23	33.94	35.44	33.88	35.00	721200
1999-04-26	35.25	35.72	34.34	34.38	601400
1999-04-27	34.75	36.28	34.63	34.66	634200
1999-04-28	34.66	35.50	34.56	35.16	469200
1999-04-29	35.16	35.69	34.94	35.31	541800
1999-04-30	35.31	36.13	35.13	35.13	512200
1999-05-03	35.16	36.19	34.78	35.88	541800
1999-05-04	36.50	36.72	35.75	36.00	747200
1999-05-05	36.09	37.03	36.03	36.75	575600
1999-05-06	37.00	37.00	35.75	36.88	413800
1999-05-07	36.91	37.31	36.50	37.00	618200
1999-05-10	37.28	37.72	36.88	37.41	691200
1999-05-11	37.41	37.41	36.72	36.81	698000
1999-05-12	36.75	36.75	36.06	36.34	743800
1999-05-13	36.31	36.31	35.38	35.97	623400
1999-05-14	36.00	36.00	35.13	35.72	306800
1999-05-17	33.44	34.00	31.63	32.63	7599000
1999-05-18	32.84	32.97	32.28	32.88	6345000
1999-05-19	33.13	33.13	32.78	33.00	1987600
1999-05-20	33.00	33.13	33.00	33.00	1491200
1999-05-21	33.13	33.13	32.50	32.75	1443200
1999-05-24	32.81	32.81	31.97	32.00	1492800
1999-05-25	32.00	32.22	31.78	31.81	1251800
1999-05-26	31.84	32.25	31.75	32.25	1915000
1999-05-27	32.13	32.44	32.13	32.25	981800
1999-05-28	32.25	32.88	32.25	32.88	744800
1999-06-01	33.25	33.69	33.03	33.22	2017600
1999-06-02	33.25	33.63	33.22	33.28	1361400
1999-06-03	33.25	33.41	33.16	33.34	1684600
1999-06-04	33.38	33.50	33.13	33.50	1318400
1999-06-07	33.41	33.75	33.38	33.59	1012400
1999-06-08	33.56	33.56	32.94	33.03	1114800
1999-06-09	33.03	33.03	31.84	32.34	1885000
1999-06-10	32.22	32.25	31.75	32.13	2470800
1999-06-11	32.09	32.22	31.47	31.75	1078800
1999-06-14	31.81	32.31	31.63	32.03	1430400
1999-06-15	32.03	32.56	32.03	32.38	1103400
1999-06-16	32.50	32.94	32.34	32.94	1426800
1999-06-17	32.69	33.03	32.56	32.97	1213800
1999-06-18	33.03	33.22	32.94	33.22	1437000
1999-06-21	33.50	33.50	33.19	33.31	3400800
1999-06-22	33.28	33.47	33.28	33.38	3143400
1999-06-23	33.50	34.81	33.34	34.63	3036000
1999-06-24	34.47	34.81	34.16	34.41	1240400
1999-06-25	34.53	35.00	34.50	34.75	1458800
1999-06-28	34.75	34.75	33.91	33.97	799200
1999-06-29	34.22	34.59	34.06	34.59	1662400
1999-06-30	34.56	34.56	33.88	34.44	1419800
1999-07-01	34.38	35.03	33.84	35.03	1149800
1999-07-02	34.97	35.22	34.19	34.97	961600
1999-07-06	34.94	35.28	34.25	35.22	958800
1999-07-07	35.00	35.22	34.56	35.22	1944200
1999-07-08	35.19	35.47	35.19	35.28	1764400
1999-07-09	35.25	35.31	35.09	35.28	1095200
1999-07-12	35.34	35.34	34.13	34.69	623600
1999-07-13	34.69	34.69	34.19	34.19	983400
1999-07-14	34.28	34.47	33.84	33.88	855800
1999-07-15	34.00	34.47	33.78	33.97	1180400
1999-07-16	33.91	34.00	33.72	33.94	582200
1999-07-19	33.94	33.94	33.00	33.22	774000
1999-07-20	33.22	33.22	32.75	33.03	983200
1999-07-21	33.03	33.69	33.00	33.38	843400
1999-07-22	33.25	34.28	33.09	34.25	1270200
1999-07-23	34.22	34.25	33.78	33.88	511200
1999-07-26	33.81	33.81	33.00	33.13	814800
1999-07-27	33.25	33.72	33.16	33.66	970800
1999-07-28	33.72	33.72	33.28	33.38	740400
1999-07-29	33.25	33.25	32.81	33.06	1997200
1999-07-30	33.34	34.06	33.13	33.66	7046200
1999-08-02	32.38	33.63	32.19	33.50	2792200
1999-08-03	33.50	33.50	32.44	32.88	2191400
1999-08-04	33.00	33.16	32.34	32.56	1625600
1999-08-05	32.56	33.06	31.91	32.72	2186200
1999-08-06	32.56	33.00	32.53	33.00	1471800
1999-08-09	32.69	32.94	32.47	32.63	979200
1999-08-10	32.47	32.47	31.31	31.44	1540400
1999-08-11	31.50	31.97	31.09	31.66	1159000
1999-08-12	31.59	31.88	30.84	30.88	1537000
1999-08-13	30.50	31.13	30.50	30.81	906000
1999-08-16	30.94	31.38	30.63	30.81	1416400
1999-08-17	31.00	31.06	30.47	30.91	933800
1999-08-18	30.91	30.91	30.22	30.28	668600
1999-08-19	29.88	30.34	29.84	30.25	1366400
1999-08-20	30.38	31.19	30.22	31.09	2864200
1999-08-23	30.75	31.06	30.59	31.00	1015200
1999-08-24	31.00	31.13	30.75	30.97	1825800
1999-08-25	31.09	31.19	30.94	31.13	1208200
1999-08-26	31.25	31.34	30.63	30.84	1142200
1999-08-27	30.97	31.31	30.94	31.19	1005800
1999-08-30	31.00	31.63	31.00	31.16	919600
1999-08-31	31.63	31.88	31.13	31.50	1320400
1999-09-01	32.19	32.19	31.53	31.72	1134800
1999-09-02	31.84	31.84	31.13	31.41	438400
1999-09-03	32.00	32.22	31.56	31.75	1155000
1999-09-07	31.81	31.91	31.13	31.25	791200
1999-09-08	31.13	31.78	31.00	31.41	1285400
1999-09-09	31.44	31.63	31.22	31.34	1283600
1999-09-10	31.50	32.13	31.47	31.78	1092400
1999-09-13	31.78	32.00	31.75	31.91	721000
1999-09-14	31.75	32.13	31.69	31.81	907400
1999-09-15	31.94	32.09	31.69	31.69	767800
1999-09-16	31.56	31.59	30.56	30.59	1257200
1999-09-17	30.59	31.00	30.06	30.69	1271600
1999-09-20	30.63	30.63	30.25	30.63	1011800
1999-09-21	30.44	30.44	29.91	30.25	553000
1999-09-22	30.13	31.22	30.06	31.06	1608600
1999-09-23	31.06	31.13	30.03	30.91	1338600
1999-09-24	30.88	30.88	29.59	30.16	1159600
1999-09-27	30.22	30.88	30.09	30.56	862800
1999-09-28	31.03	31.09	30.13	30.63	1262000
1999-09-29	30.72	31.00	30.66	30.84	838400
1999-09-30	30.91	31.47	30.88	31.22	1361200
1999-10-01	31.09	31.09	30.28	30.63	796400
1999-10-04	30.59	31.06	30.59	30.91	686800
1999-10-05	30.88	30.88	30.25	30.59	661000
1999-10-06	30.59	30.63	30.09	30.31	759000
1999-10-07	30.63	30.75	30.34	30.59	811600
1999-10-08	31.03	31.13	30.59	30.69	662400
1999-10-11	30.66	31.50	30.44	31.19	693400
1999-10-12	31.19	31.19	28.25	28.84	2701600
1999-10-13	28.25	28.25	26.00	26.16	4785800
1999-10-14	26.50	27.28	26.34	27.13	2578600
1999-10-15	28.00	28.00	26.03	26.06	1813400
1999-10-18	26.50	26.53	26.06	26.34	1473600
1999-10-19	26.63	26.78	26.13	26.13	1370400
1999-10-20	26.63	28.50	26.41	28.22	1917600
1999-10-21	28.09	28.16	26.88	27.81	1683800
1999-10-22	27.81	27.81	27.50	27.63	1603200
1999-10-25	27.44	27.59	27.19	27.38	738600
1999-10-26	27.38	27.41	26.16	26.75	1559400
1999-10-27	26.63	27.50	26.50	27.19	1347000
1999-10-28	27.31	28.81	27.31	28.41	1805600
1999-10-29	28.31	28.41	27.72	27.72	1489400
1999-11-01	27.66	27.66	26.94	27.50	1294000
1999-11-02	27.50	28.22	27.13	27.13	782200
1999-11-03	27.44	28.06	26.94	27.78	1040400
1999-11-04	27.78	27.78	26.94	27.00	953400
1999-11-05	27.13	27.75	26.94	27.06	904800
1999-11-08	27.06	28.06	27.06	27.28	956800
1999-11-09	27.50	27.56	26.66	26.81	1028000
1999-11-10	26.91	27.19	26.63	26.81	705200
1999-11-11	26.78	26.88	25.56	25.78	2014000
1999-11-12	26.00	26.09	25.16	25.53	2607000
1999-11-15	25.56	25.78	25.41	25.69	1938800
1999-11-16	25.88	26.25	25.69	26.06	1035200
1999-11-17	26.75	26.75	26.44	26.72	858000
1999-11-18	27.19	27.19	26.84	27.00	541800
1999-11-19	26.75	27.56	26.56	27.50	1362800
1999-11-22	27.00	27.03	25.31	25.86	1565200
1999-11-23	25.53	25.94	25.06	25.53	1963600
1999-11-24	25.69	26.00	25.47	25.72	1106400
1999-11-26	25.56	25.63	25.38	25.50	422000
1999-11-29	25.50	25.66	25.19	25.56	1501800
1999-11-30	26.00	26.28	25.75	25.78	2077600
1999-12-01	26.06	26.19	25.25	25.38	1256800
1999-12-02	25.38	25.88	25.38	25.73	2034200
1999-12-03	25.69	26.25	25.69	26.03	2955600
1999-12-06	26.09	26.09	25.50	25.50	1147000
1999-12-07	25.00	25.38	24.63	25.28	2572000
1999-12-08	25.41	25.53	24.94	25.24	1713600
1999-12-09	25.50	25.53	25.00	25.25	1732600
1999-12-10	25.19	25.47	25.16	25.34	1233200
1999-12-13	26.13	26.16	25.00	25.45	1951400
1999-12-14	25.19	25.28	24.41	24.81	1534600
1999-12-15	25.00	25.09	24.50	24.91	1156000
1999-12-16	25.00	25.16	24.59	24.94	1383400
1999-12-17	24.50	25.19	24.47	24.50	2039800
1999-12-20	24.50	24.50	24.00	24.50	1564400
1999-12-21	24.44	24.44	23.09	23.47	2261200
1999-12-22	23.47	24.75	23.44	24.53	2853800
1999-12-23	24.88	26.50	24.78	25.69	3383800
1999-12-27	25.69	26.38	25.53	25.72	1617400
1999-12-28	25.59	25.59	25.03	25.38	723200
1999-12-29	25.75	25.91	25.31	25.72	540800
1999-12-30	25.88	26.47	25.66	26.22	1237600
1999-12-31	26.09	26.63	26.03	26.38	640400
2000-01-03	26.06	26.06	24.50	24.53	1925600
2000-01-04	25.50	25.91	25.19	25.56	2649600
2000-01-05	26.00	28.19	25.94	27.31	3474800
2000-01-06	27.31	27.78	27.00	27.41	2897000
2000-01-07	27.63	28.78	27.59	28.13	2273400
2000-01-10	28.31	28.63	27.63	27.88	2437600
2000-01-11	27.75	27.78	27.31	27.50	798400
2000-01-12	27.19	27.28	26.38	26.50	2704800
2000-01-13	27.00	27.19	26.06	26.50	1233000
2000-01-14	26.75	27.19	26.03	26.69	1270200
2000-01-18	25.81	26.59	25.75	25.91	1846000
2000-01-19	25.63	25.81	25.06	25.38	1348800
2000-01-20	25.25	25.28	24.34	24.66	1827200
2000-01-21	24.81	24.88	24.63	24.69	1740400
2000-01-24	24.81	25.00	22.88	23.22	1681600
2000-01-25	23.22	23.69	22.69	23.53	2450000
2000-01-26	23.66	23.91	22.84	23.47	2838600
2000-01-27	24.47	24.50	23.41	23.50	2105400
2000-01-28	23.63	24.00	23.31	23.63	2294600
2000-01-31	23.56	23.66	23.00	23.56	808800
2000-02-01	23.63	24.22	23.22	24.16	1133600
2000-02-02	24.56	24.72	23.66	23.75	1519800
2000-02-03	24.13	24.19	22.94	23.13	1770400
2000-02-04	23.31	23.63	22.75	22.78	2248000
2000-02-07	23.03	23.06	21.13	22.25	5385800
2000-02-08	22.06	22.31	21.34	21.50	4143400
2000-02-09	21.25	21.25	20.47	20.88	3313800
2000-02-10	20.91	21.63	20.84	21.09	1207200
2000-02-11	21.06	21.09	20.72	20.72	1554000
2000-02-14	21.00	21.03	20.50	20.78	1143000
2000-02-15	20.78	21.00	20.44	20.66	2330000
2000-02-16	21.00	21.16	20.63	20.78	1300200
2000-02-17	20.81	21.69	20.72	21.56	2013000
2000-02-18	21.63	21.66	20.72	20.94	1899800
2000-02-22	21.00	21.75	20.94	21.50	1008000
2000-02-23	21.63	21.75	21.28	21.56	1118400
2000-02-24	21.50	21.53	20.78	21.13	2636400
2000-02-25	21.09	21.72	21.06	21.47	991600
2000-02-28	21.59	21.72	21.19	21.53	735400
2000-02-29	21.50	21.97	21.38	21.63	1157800
2000-03-01	21.63	21.63	21.09	21.19	1504800
2000-03-02	21.13	21.16	20.41	20.56	1727200
2000-03-03	20.56	20.56	19.38	19.44	3978600
2000-03-06	19.50	19.88	18.88	18.91	2772400
2000-03-07	18.50	18.78	18.13	18.50	1778600
2000-03-08	18.81	19.84	18.69	18.75	4481200
2000-03-09	18.53	20.06	18.38	19.91	2275800
2000-03-10	19.94	20.00	18.63	19.66	2295600
2000-03-13	19.25	19.59	19.13	19.53	1523200
2000-03-14	19.63	20.19	19.63	20.06	2276600
2000-03-15	20.56	22.50	20.34	21.69	2593200
2000-03-16	22.38	22.59	21.53	22.56	2873200
2000-03-17	22.56	23.31	22.53	22.88	2616000
2000-03-20	22.81	23.13	22.63	23.03	1816200
2000-03-21	23.00	23.38	22.81	23.25	1805800
2000-03-22	23.06	23.25	22.63	22.97	1701800
2000-03-23	22.94	23.44	22.47	23.22	829000
2000-03-24	23.22	24.47	23.00	24.13	1523200
2000-03-27	24.00	24.13	23.75	23.91	1066200
2000-03-28	23.50	24.25	23.50	23.56	760600
2000-03-29	23.69	23.72	23.19	23.53	655000
2000-03-30	23.66	24.44	23.66	24.16	1057200
2000-03-31	24.22	25.72	24.09	24.88	2170800
2000-04-03	25.00	25.63	24.53	25.44	1360600
2000-04-04	25.34	26.94	25.13	25.97	2935800
2000-04-05	25.69	25.69	25.16	25.44	1840400
2000-04-06	25.44	25.94	25.09	25.56	1147400
2000-04-07	25.50	25.81	25.25	25.38	1199600
2000-04-10	25.25	25.50	24.94	25.38	948200
2000-04-11	24.50	25.69	24.50	25.59	1848800
2000-04-12	25.56	26.56	25.56	26.16	1999600
2000-04-13	26.16	26.97	25.72	26.38	1707400
2000-04-14	26.19	26.19	25.38	25.69	1644400
2000-04-17	25.00	25.38	24.41	25.22	1580200
2000-04-18	24.25	25.75	24.00	25.13	1213800
2000-04-19	25.22	26.69	25.19	26.00	1363600
2000-04-20	27.00	28.56	26.78	26.78	4014600
2000-04-24	26.66	29.06	26.66	29.00	3737200
2000-04-25	29.00	29.97	28.47	29.66	3771200
2000-04-26	29.63	29.81	28.06	28.44	4102600
2000-04-27	27.59	29.69	27.59	29.69	3880600
2000-04-28	29.38	29.47	28.72	29.25	2036400
2000-05-01	28.53	29.50	28.19	29.47	3383800
2000-05-02	28.91	29.16	28.50	28.59	1337200
2000-05-03	28.47	28.56	27.81	27.91	901800
2000-05-04	27.75	28.31	27.44	27.91	1310400
2000-05-05	27.84	28.91	27.66	28.50	652400
2000-05-08	28.38	28.53	27.94	28.03	692400
2000-05-09	28.00	28.91	27.69	28.75	1293800
2000-05-10	28.31	28.94	27.75	27.88	1231200
2000-05-11	28.00	28.59	27.97	28.25	566600
2000-05-12	27.91	28.88	27.91	28.22	911000
2000-05-15	28.09	28.72	28.09	28.47	1681000
2000-05-16	28.47	28.97	28.06	28.13	1887000
2000-05-17	27.31	27.78	27.28	27.31	1950600
2000-05-18	27.41	28.28	27.41	27.84	1598400
2000-05-19	27.75	28.50	27.72	28.41	1643400
2000-05-22	28.28	28.56	27.81	28.09	1248400
2000-05-23	27.97	28.69	27.97	28.47	911800
2000-05-24	28.59	30.00	28.56	29.16	2025800
2000-05-25	29.06	29.31	28.56	28.56	1078200
2000-05-26	28.69	28.94	28.22	28.22	576400
2000-05-30	28.19	29.19	28.19	29.06	914200
2000-05-31	29.25	29.69	29.25	29.53	1139800
2000-06-01	29.41	30.19	29.19	30.19	1762800
2000-06-02	30.44	30.59	29.00	29.31	1304200
2000-06-05	29.13	29.13	28.53	28.69	925000
2000-06-06	28.78	29.13	28.75	28.94	736600
2000-06-07	28.94	29.44	28.53	28.72	708000
2000-06-08	28.63	28.63	27.50	27.72	1910400
2000-06-09	27.63	28.16	27.31	27.59	1587000
2000-06-12	27.69	27.88	27.44	27.59	1101600
2000-06-13	27.53	27.59	26.94	27.06	1087800
2000-06-14	27.31	28.16	27.25	27.69	903000
2000-06-15	27.56	28.47	27.50	28.13	740600
2000-06-16	28.59	28.59	27.50	27.52	1207400
2000-06-19	27.41	27.69	26.88	26.88	1849800
2000-06-20	26.91	27.31	26.38	27.00	1795600
2000-06-21	26.81	27.09	26.28	26.56	1186000
2000-06-22	26.66	26.88	25.97	26.28	889000
2000-06-23	26.75	27.38	26.38	27.09	1335200
2000-06-26	27.06	27.63	27.03	27.06	712200
2000-06-27	27.44	27.63	27.19	27.22	1827800
2000-06-28	27.19	27.19	26.50	26.74	1321000
2000-06-29	26.13	26.94	26.00	26.41	1917600
2000-06-30	26.22	26.38	26.00	26.13	1543400
2000-07-03	26.19	26.31	26.03	26.22	348800
2000-07-05	26.13	26.50	26.03	26.25	1522600
2000-07-06	26.25	26.50	26.06	26.09	828800
2000-07-07	26.25	26.41	26.13	26.28	1051600
2000-07-10	26.41	26.64	26.28	26.31	822800
2000-07-11	26.19	26.72	25.94	26.63	972000
2000-07-12	26.34	26.91	26.06	26.91	743800
2000-07-13	26.97	26.97	26.59	26.72	855000
2000-07-14	26.78	26.88	26.56	26.81	970600
2000-07-17	26.81	27.41	26.72	27.19	1060600
2000-07-18	27.28	27.31	26.44	26.53	634000
2000-07-19	26.66	27.72	26.66	27.06	1494200
2000-07-20	27.13	29.00	27.13	28.94	1465400
2000-07-21	29.03	29.19	28.16	28.97	1146600
2000-07-24	29.06	29.78	28.75	29.63	1469600
2000-07-25	29.69	29.97	29.06	29.34	1031600
2000-07-26	29.38	29.66	28.41	28.41	1384600
2000-07-27	28.50	28.72	27.66	28.59	1170200
2000-07-28	28.50	28.53	28.22	28.38	2199200
2000-07-31	28.38	28.88	28.16	28.22	898200
2000-08-01	28.34	29.91	28.28	29.28	1816200
2000-08-02	29.28	29.59	29.16	29.34	2189000
2000-08-03	29.47	29.94	29.25	29.78	1178400
2000-08-04	29.94	31.00	29.88	30.56	1900800
2000-08-07	30.75	31.09	30.63	30.91	1225000
2000-08-08	30.78	31.22	30.53	31.19	1828400
2000-08-09	31.06	31.47	31.00	31.47	1558000
2000-08-10	31.47	31.47	31.16	31.22	819600
2000-08-11	31.22	31.22	30.50	30.78	893200
2000-08-14	30.66	30.81	30.31	30.66	658800
2000-08-15	30.72	31.09	30.50	30.63	811800
2000-08-16	30.28	30.66	30.03	30.56	1085200
2000-08-17	30.56	30.75	30.38	30.56	496600
2000-08-18	30.53	30.72	30.28	30.34	551800
2000-08-21	30.34	31.13	30.31	31.03	666800
2000-08-22	31.00	32.19	30.97	31.97	1061800
2000-08-23	31.88	32.31	31.69	32.06	1299800
2000-08-24	32.06	32.13	31.56	31.72	627800
2000-08-25	31.72	32.09	31.72	32.06	1011200
2000-08-28	32.06	32.06	31.44	31.75	1391400
2000-08-29	31.81	31.97	31.53	31.78	865200
2000-08-30	31.75	32.41	31.75	31.91	1555600
2000-08-31	31.94	32.13	31.44	31.47	1024000
2000-09-01	31.19	32.00	31.19	31.44	1216800
2000-09-05	31.00	31.13	30.38	30.81	1788800
2000-09-06	30.19	31.66	30.19	31.31	1246600
2000-09-07	31.44	32.06	31.44	31.81	1418800
2000-09-08	31.78	31.88	31.03	31.63	1177800
2000-09-11	31.34	32.34	31.34	32.28	1150800
2000-09-12	32.13	32.22	31.59	32.19	922800
2000-09-13	32.06	32.28	31.78	32.00	1222600
2000-09-14	31.88	32.06	31.38	31.66	1228000
2000-09-15	31.72	32.00	31.03	31.03	1508000
2000-09-18	31.13	31.69	31.00	31.41	1471000
2000-09-19	31.41	32.00	31.22	31.25	1287600
2000-09-20	31.03	31.78	30.97	31.22	938800
2000-09-21	31.13	32.06	31.13	31.47	1219800
2000-09-22	31.50	31.97	31.31	31.91	1235800
2000-09-25	31.34	32.47	31.34	31.63	2664400
2000-09-26	31.50	31.50	31.06	31.06	13580400
2000-09-27	31.28	31.31	31.06	31.06	2574000
2000-09-28	31.22	32.00	31.16	32.00	2315400
2000-09-29	31.66	31.97	31.00	31.41	3475400
2000-10-02	31.47	31.59	30.81	31.38	1954400
2000-10-03	31.28	31.84	31.16	31.28	2648800
2000-10-04	30.97	31.50	30.94	31.00	2668000
2000-10-05	30.94	31.19	30.00	30.06	3234800
2000-10-06	30.00	30.72	30.00	30.22	3490200
2000-10-09	29.75	30.19	29.38	29.88	2683200
2000-10-10	29.91	32.13	29.81	31.78	4402800
2000-10-11	31.75	32.41	31.72	32.28	4663600
2000-10-12	32.31	33.00	32.19	32.75	4911400
2000-10-13	33.00	33.69	32.88	33.22	2993600
2000-10-16	33.13	33.91	32.97	33.19	3356800
2000-10-17	33.13	33.28	32.41	32.88	2021000
2000-10-18	32.75	33.16	32.19	33.06	2490800
2000-10-19	33.06	33.47	32.16	33.25	3136000
2000-10-20	32.50	33.38	32.00	33.34	2713200
2000-10-23	33.72	34.47	33.41	34.06	2464000
2000-10-24	34.09	34.66	33.81	34.47	1921800
2000-10-25	34.59	35.00	34.00	34.09	2492800
2000-10-26	34.00	34.19	33.50	33.66	2249000
2000-10-27	33.75	34.72	33.31	33.97	1186200
2000-10-30	34.22	35.31	34.22	35.06	2987600
2000-10-31	35.22	35.84	34.97	35.78	2075200
2000-11-01	35.66	35.69	34.72	35.19	1494800
2000-11-02	35.44	35.56	34.72	34.72	1567400
2000-11-03	34.94	34.94	34.13	34.34	1214200
2000-11-06	34.75	35.22	34.69	34.91	2237000
2000-11-07	34.91	35.03	34.44	34.56	937200
2000-11-08	34.94	34.97	34.22	34.59	1261400
2000-11-09	34.44	35.47	34.19	35.00	1907600
2000-11-10	35.00	35.13	34.38	34.88	1393800
2000-11-13	35.00	36.13	34.97	36.13	3217600
2000-11-14	36.13	36.63	35.84	36.00	3472400
2000-11-15	36.06	36.63	35.94	36.59	1995800
2000-11-16	36.53	36.84	36.31	36.53	1891800
2000-11-17	36.66	36.97	36.25	36.56	2093000
2000-11-20	36.56	36.63	36.25	36.50	1361200
2000-11-21	36.59	37.59	36.53	37.38	3061600
2000-11-22	36.13	37.00	35.94	36.00	2197000
2000-11-24	36.50	36.81	36.38	36.69	586600
2000-11-27	36.69	36.72	35.09	35.09	1953800
2000-11-28	34.78	35.38	34.34	34.97	2111600
2000-11-29	35.38	37.94	35.38	37.47	3120600
2000-11-30	37.00	38.31	36.34	38.13	3748000
2000-12-01	37.38	37.56	36.38	36.78	3693600
2000-12-04	36.78	36.81	35.19	35.50	2902600
2000-12-05	35.50	36.06	35.50	36.00	3369600
2000-12-06	36.00	36.00	34.25	34.59	3094400
2000-12-07	34.59	35.16	34.56	34.91	2051200
2000-12-08	35.03	36.19	34.63	35.97	1864200
2000-12-11	35.97	37.19	35.06	36.81	2526400
2000-12-12	36.81	37.41	36.69	36.78	1627600
2000-12-13	36.88	37.91	36.81	37.25	2576200
2000-12-14	37.16	38.09	36.59	37.00	1887600
2000-12-15	36.81	37.19	36.44	37.09	2242400
2000-12-18	37.03	38.44	36.78	38.09	2443800
2000-12-19	38.19	38.97	37.44	37.88	1606400
2000-12-20	37.69	37.72	35.81	36.53	1819800
2000-12-21	36.66	37.38	36.66	37.25	2398400
2000-12-22	37.25	37.94	37.00	37.25	1938400
2000-12-26	37.34	37.59	37.25	37.47	1369000
2000-12-27	37.41	37.59	37.31	37.59	1649800
2000-12-28	37.81	38.88	37.47	38.41	1278600
2000-12-29	38.41	39.50	38.31	39.00	1991000
2001-01-02	39.09	39.09	37.41	37.53	2653800
2001-01-03	37.53	37.53	36.06	36.47	2961800
2001-01-04	36.47	36.47	33.75	34.66	4954200
2001-01-05	34.59	35.19	34.31	34.59	2352800
2001-01-08	34.53	34.97	34.50	34.78	1317200
2001-01-09	34.72	35.31	34.69	34.91	1227200
2001-01-10	34.94	36.06	34.66	35.00	2106000
2001-01-11	34.94	35.00	34.19	34.22	1876000
2001-01-12	34.25	34.50	33.66	33.78	1801600
2001-01-16	33.97	34.50	33.38	34.31	1666200
2001-01-17	34.22	34.59	32.69	33.38	2158200
2001-01-18	33.50	34.28	33.50	33.94	2372800
2001-01-19	34.00	34.63	33.72	34.19	1576600
2001-01-22	34.31	35.06	34.03	34.97	1443400
2001-01-23	34.97	35.03	34.50	34.69	1226000
2001-01-24	34.97	35.44	34.63	34.94	2170200
2001-01-25	34.94	36.44	34.91	36.19	3306400
2001-01-26	36.25	36.38	35.66	35.88	1019000
2001-01-29	35.58	35.60	35.00	35.40	1347600
2001-01-30	35.45	35.45	35.05	35.34	1708600
2001-01-31	35.38	35.64	35.35	35.49	2576800
2001-02-01	35.50	35.50	34.64	34.97	1710200
2001-02-02	35.00	35.05	34.75	34.94	2064600
2001-02-05	34.65	34.83	33.58	34.05	2425000
2001-02-06	34.18	34.18	33.50	33.65	1766000
2001-02-07	33.65	33.65	32.50	32.93	2945800
2001-02-08	33.43	34.00	33.35	33.74	3000400
2001-02-09	33.75	33.88	33.15	33.38	1483400
2001-02-12	33.38	33.40	32.71	33.21	2297200
2001-02-13	33.63	34.38	33.45	34.13	2029800
2001-02-14	34.50	34.65	34.23	34.58	1981600
2001-02-15	34.40	34.55	34.10	34.46	2667600
2001-02-16	34.80	35.38	34.11	35.30	2281400
2001-02-20	35.40	35.47	34.78	35.00	1735000
2001-02-21	35.00	35.53	34.76	34.91	1894800
2001-02-22	34.98	35.08	34.13	34.47	917600
2001-02-23	34.47	34.69	34.00	34.69	1680600
2001-02-26	34.69	35.38	34.64	35.34	1296000
2001-02-27	34.95	35.25	34.83	34.86	1632600
2001-02-28	34.99	35.08	33.82	34.09	1333600
2001-03-01	34.00	34.00	33.07	33.55	2419000
2001-03-02	33.43	33.73	32.99	33.30	2188600
2001-03-05	33.98	34.96	33.80	34.55	1642000
2001-03-06	34.95	35.05	34.64	34.87	1062000
2001-03-07	35.15	36.07	34.93	36.04	1711800
2001-03-08	35.93	36.10	35.56	36.07	1014000
2001-03-09	36.00	36.28	35.55	35.98	1311800
2001-03-12	35.98	35.98	34.52	34.56	1334600
2001-03-13	34.98	35.07	34.56	34.90	2007200
2001-03-14	34.80	34.98	34.63	34.70	1562000
2001-03-15	35.00	35.03	34.03	34.31	2040000
2001-03-16	34.31	34.76	33.90	33.95	2552000
2001-03-19	33.85	34.28	33.85	34.17	1006600
2001-03-20	34.17	34.18	33.58	33.63	1033200
2001-03-21	33.55	33.56	32.70	32.75	1650200
2001-03-22	33.50	33.68	31.77	32.18	2613400
2001-03-23	32.25	32.50	31.93	32.40	1977200
2001-03-26	32.50	32.58	31.64	32.00	3587200
2001-03-27	32.08	32.19	31.25	31.27	4676600
2001-03-28	31.27	31.27	30.25	30.50	4482600
2001-03-29	30.65	31.29	30.50	30.98	2530200
2001-03-30	31.38	31.48	30.90	31.37	2034600
2001-04-02	31.50	32.27	31.47	32.27	3036000
2001-04-03	32.15	32.42	31.75	31.83	2200000
2001-04-04	31.95	32.30	31.65	31.87	1938200
2001-04-05	32.25	32.50	31.90	32.35	1448200
2001-04-06	32.35	32.80	31.73	32.43	1911800
2001-04-09	32.30	32.98	32.29	32.86	1100400
2001-04-10	33.13	34.05	32.83	34.01	2201200
2001-04-11	34.08	35.60	33.35	33.84	2700000
2001-04-12	33.78	34.68	33.50	34.68	2133200
2001-04-16	34.65	34.68	33.77	34.25	1164800
2001-04-17	34.15	34.53	33.75	33.90	1327600
2001-04-18	34.30	35.43	34.10	35.25	2207400
2001-04-19	35.90	36.94	35.85	36.75	2989000
2001-04-20	36.73	36.73	35.95	35.95	2697400
2001-04-23	36.65	36.65	35.71	35.95	2725000
2001-04-24	36.08	37.07	36.08	37.06	4394400
2001-04-25	36.25	36.68	35.85	36.37	5120600
2001-04-26	36.85	38.50	36.58	37.75	4611600
2001-04-27	37.75	39.00	37.73	38.25	3136400
2001-04-30	38.50	38.68	38.25	38.54	1911400
2001-05-01	38.55	39.25	38.45	38.85	4433400
2001-05-02	38.70	39.68	38.60	39.47	3791400
2001-05-03	38.97	39.58	38.48	39.33	3343000
2001-05-04	38.95	39.40	38.58	39.26	3191000
2001-05-07	38.50	39.15	38.50	39.00	2378200
2001-05-08	38.93	39.48	38.90	39.15	1574600
2001-05-09	39.08	39.12	37.95	39.08	5509200
2001-05-10	39.00	39.15	38.78	38.95	1719000
2001-05-11	39.00	39.38	38.88	39.13	1179200
2001-05-14	39.00	39.35	38.65	39.34	1272200
2001-05-15	39.70	40.05	39.28	39.74	2750400
2001-05-16	39.15	40.38	39.15	40.01	2043800
2001-05-17	40.03	41.48	40.01	40.94	2389000
2001-05-18	40.35	41.25	40.35	40.99	2003000
2001-05-21	40.86	41.53	40.86	41.45	2096400
2001-05-22	41.45	42.00	41.26	41.83	1425800
2001-05-23	41.95	42.14	39.85	40.01	2784000
2001-05-24	39.95	40.18	38.35	38.59	2358000
2001-05-25	38.60	39.04	38.39	38.74	1671800
2001-05-29	38.62	38.84	38.14	38.25	1142200
2001-05-30	38.25	39.74	38.25	39.59	1897800
2001-05-31	39.58	39.59	38.65	38.76	1779800
2001-06-01	38.95	39.38	38.80	39.28	1435400
2001-06-04	39.28	39.43	38.60	39.23	910600
2001-06-05	39.54	40.14	39.45	40.06	1169400
2001-06-06	39.96	40.00	38.92	39.05	1427000
2001-06-07	39.00	39.09	38.30	38.90	1580400
2001-06-08	38.75	38.75	37.87	38.62	1206600
2001-06-11	38.68	38.87	38.08	38.22	1264600
2001-06-12	38.22	38.70	37.76	38.40	1655200
2001-06-13	38.43	38.65	37.74	37.94	1248000
2001-06-14	37.70	37.82	36.93	37.06	1259800
2001-06-15	36.75	37.65	36.73	37.18	2252400
2001-06-18	37.50	37.55	37.05	37.37	1169600
2001-06-19	37.63	37.90	37.09	37.74	1968000
2001-06-20	37.74	38.25	37.74	38.08	2206000
2001-06-21	38.08	38.08	37.21	37.83	2341800
2001-06-22	37.20	37.26	36.63	36.82	2212000
2001-06-25	36.82	37.14	36.31	36.59	1359800
2001-06-26	36.48	37.50	36.25	37.25	1191600
2001-06-27	37.29	37.60	37.20	37.40	1221400
2001-06-28	37.05	37.60	37.00	37.50	1337200
2001-06-29	37.50	39.00	37.28	38.91	2604400
2001-07-02	38.50	38.63	38.01	38.19	1423600
2001-07-03	38.07	38.24	37.70	38.15	828200
2001-07-05	38.15	38.35	37.82	38.35	1307400
2001-07-06	38.23	38.33	37.25	37.37	1120800
2001-07-09	37.49	37.88	37.28	37.73	1290600
2001-07-10	37.60	37.72	37.30	37.33	831800
2001-07-11	37.20	37.68	36.88	37.45	1108600
2001-07-12	37.45	39.42	37.45	39.25	1668000
2001-07-13	39.00	39.82	38.70	39.37	1255200
2001-07-16	39.47	40.25	39.47	40.23	1821400
2001-07-17	39.85	39.85	39.28	39.61	2861800
2001-07-18	39.50	40.80	39.38	40.50	1961800
2001-07-19	40.80	42.60	40.76	41.98	4725600
2001-07-20	41.93	41.93	40.80	41.48	1663600
2001-07-23	40.78	40.92	40.25	40.81	1813200
2001-07-24	40.35	40.43	39.66	39.95	3015000
2001-07-25	39.38	40.07	39.38	40.07	2154000
2001-07-26	40.10	40.73	40.10	40.35	3064200
2001-07-27	40.30	40.69	40.27	40.61	891200
2001-07-30	41.20	41.20	40.43	40.65	1235400
2001-07-31	40.55	40.75	40.38	40.45	1928200
2001-08-01	40.38	41.68	40.18	41.68	1596800
2001-08-02	41.48	41.88	40.95	41.71	2220600
2001-08-03	41.58	41.64	40.76	41.34	953200
2001-08-06	41.34	41.75	40.85	40.91	1257800
2001-08-07	40.91	41.75	40.91	41.75	1618200
2001-08-08	41.65	41.86	40.83	41.01	1190400
2001-08-09	41.00	41.93	40.98	41.93	1840000
2001-08-10	42.05	42.62	42.00	42.54	1788200
2001-08-13	42.58	42.74	42.13	42.17	2090000
2001-08-14	41.95	42.15	41.33	41.37	1786400
2001-08-15	41.25	41.73	40.87	40.93	1550000
2001-08-16	40.99	41.63	40.75	41.62	2333000
2001-08-17	41.43	41.43	40.59	40.86	1237800
2001-08-20	40.78	41.25	40.63	41.23	1405000
2001-08-21	41.11	41.32	40.96	41.15	1530600
2001-08-22	41.17	41.20	39.85	40.19	1925000
2001-08-23	40.19	40.75	40.19	40.53	1794400
2001-08-24	41.15	41.50	40.80	41.50	1803200
2001-08-27	41.38	41.51	40.95	41.30	1934600
2001-08-28	40.88	41.52	40.71	40.73	993000
2001-08-29	40.50	40.73	40.15	40.17	986000
2001-08-30	40.04	40.44	39.58	39.75	1816400
2001-08-31	39.75	39.75	39.40	39.48	1129800
2001-09-04	39.48	39.50	38.78	38.93	2650200
2001-09-05	38.85	38.98	38.35	38.80	1457800
2001-09-06	38.81	39.25	38.65	38.87	1604600
2001-09-07	38.87	39.05	38.13	38.22	1396400
2001-09-10	37.95	38.31	37.55	37.99	1385600
2001-09-17	43.25	43.30	40.39	41.45	12284600
2001-09-18	41.39	41.99	40.33	41.23	5646400
2001-09-19	41.10	41.70	40.00	41.40	6690600
2001-09-20	41.50	41.55	39.63	39.68	5082600
2001-09-21	39.69	42.50	38.53	42.01	4039600
2001-09-24	42.02	43.57	42.01	43.10	4058000
2001-09-25	42.30	43.45	41.43	42.91	2858800
2001-09-26	43.13	43.16	41.60	42.70	2169800
2001-09-27	42.38	44.90	42.21	44.80	3104600
2001-09-28	44.75	45.10	43.38	44.16	3261800
2001-10-01	44.16	44.50	43.20	43.44	2529800
2001-10-02	43.44	44.46	43.10	43.48	2986600
2001-10-03	43.45	45.30	43.33	44.92	2274800
2001-10-04	44.97	46.25	44.20	45.74	3240000
2001-10-05	45.62	46.70	45.62	46.30	3695000
2001-10-08	46.50	48.00	46.50	47.50	6910600
2001-10-09	47.37	47.38	45.36	45.37	5748000
2001-10-10	45.38	46.25	44.68	45.00	3639400
2001-10-11	45.25	45.35	43.75	44.00	5092400
2001-10-12	44.00	44.53	43.75	43.95	2866800
2001-10-15	44.20	45.14	44.20	44.98	3151600
2001-10-16	45.10	46.25	44.68	45.55	2916800
2001-10-17	45.68	45.80	41.87	41.88	9084600
2001-10-18	41.88	41.88	39.73	40.18	11744200
2001-10-19	40.45	41.90	40.44	41.43	4629400
2001-10-22	41.55	42.85	41.18	42.40	2847400
2001-10-23	42.48	42.48	40.88	40.88	2796800
2001-10-24	40.55	42.38	40.00	41.50	3698600
2001-10-25	41.43	43.17	41.25	42.55	2427200
2001-10-26	42.13	43.75	42.13	43.00	2846000
2001-10-29	43.05	43.23	41.05	41.05	1761800
2001-10-30	40.75	41.75	40.30	40.75	2847800
2001-10-31	40.85	41.38	40.63	40.80	1974400
2001-11-01	40.75	42.13	40.40	42.00	2350600
2001-11-02	41.95	42.90	41.81	42.74	3373400
2001-11-05	42.74	43.03	42.00	42.25	2057600
2001-11-06	41.77	42.33	41.05	42.19	1977200
2001-11-07	42.07	42.19	40.95	41.00	1951000
2001-11-08	41.13	41.35	40.13	40.48	3168600
2001-11-09	40.43	41.83	40.38	41.37	2527800
2001-11-12	41.37	41.48	40.85	41.16	1211400
2001-11-13	41.16	41.58	39.40	39.63	4825600
2001-11-14	39.60	40.13	39.16	39.75	4307000
2001-11-15	39.50	39.76	38.23	38.42	4043400
2001-11-16	38.42	40.13	38.25	39.81	3658200
2001-11-19	40.63	41.37	40.60	41.20	2917800
2001-11-20	40.71	41.68	40.40	41.36	2085000
2001-11-21	40.90	41.48	40.63	41.13	1564400
2001-11-23	41.10	42.05	40.95	41.59	528800
2001-11-26	41.50	42.06	41.49	41.85	1848800
2001-11-27	41.35	41.96	41.03	41.68	1338600
2001-11-28	41.55	41.55	41.07	41.07	1251200
2001-11-29	41.05	41.49	40.88	41.38	2107800
2001-11-30	41.35	41.64	41.20	41.58	1310000
2001-12-03	41.58	41.58	40.91	40.99	1918000
2001-12-04	41.10	41.15	40.78	40.79	1611400
2001-12-05	40.90	40.93	40.35	40.93	2744800
2001-12-06	40.98	41.98	40.74	40.82	2722400
2001-12-07	40.83	40.85	39.89	40.10	1988400
2001-12-10	40.35	40.35	38.71	38.88	2446800
2001-12-11	39.35	39.55	37.80	38.44	4980600
2001-12-12	38.85	40.32	38.45	39.99	2440800
2001-12-13	39.96	40.38	39.66	39.71	2235800
2001-12-14	39.84	40.38	39.68	40.01	1960400
2001-12-17	40.15	40.42	39.93	39.96	2476400
2001-12-18	40.05	40.21	39.30	39.36	2758600
2001-12-19	39.36	39.52	39.10	39.26	3199000
2001-12-20	39.20	39.83	39.05	39.05	2616000
2001-12-21	39.45	39.58	38.61	39.05	2547200
2001-12-24	39.13	39.15	39.00	39.02	536000
2001-12-26	39.03	39.25	38.95	38.96	2053400
2001-12-27	39.00	39.31	38.96	39.26	3794600
2001-12-28	39.35	39.60	39.27	39.49	1307800
2001-12-31	39.55	40.18	39.52	39.82	1781400
2002-01-02	39.75	40.03	39.38	40.01	2150000
2002-01-03	40.13	40.80	40.00	40.50	1856200
2002-01-04	40.90	41.68	40.80	41.41	1849600
2002-01-07	41.70	42.15	41.43	41.98	2779000
2002-01-08	41.75	41.85	41.08	41.10	1618800
2002-01-09	41.10	41.40	40.50	40.50	2762600
2002-01-10	40.38	40.38	39.50	39.64	3662600
2002-01-11	39.14	39.37	38.58	38.70	3677800
2002-01-14	38.75	39.18	38.73	38.80	2722200
2002-01-15	38.98	39.27	38.53	38.63	3003600
2002-01-16	38.49	38.50	37.63	37.64	4276200
2002-01-17	38.14	38.15	37.60	37.85	3274400
2002-01-18	37.85	39.35	37.80	38.76	3697400
2002-01-22	39.20	39.47	39.13	39.38	2854400
2002-01-23	39.50	40.28	39.30	39.58	4808600
2002-01-24	40.24	42.20	40.10	41.69	4273800
2002-01-25	41.82	42.00	40.81	42.00	3649200
2002-01-28	42.00	43.25	41.75	42.96	2498200
2002-01-29	43.13	43.13	41.92	42.28	2616600
2002-01-30	42.35	43.42	41.93	42.68	3929800
2002-01-31	43.08	44.95	42.90	44.78	5130200
2002-02-01	44.78	45.53	44.05	44.73	5681400
2002-02-04	44.73	44.82	44.13	44.49	4014200
2002-02-05	43.28	44.70	43.00	44.13	3974400
2002-02-06	44.00	44.13	43.65	44.00	2458000
2002-02-07	43.63	43.87	42.70	42.95	2887200
2002-02-08	42.85	44.06	42.75	43.85	3003200
2002-02-11	43.85	44.44	43.64	44.36	1426800
2002-02-12	44.36	44.37	43.95	44.09	1371600
2002-02-13	44.00	44.33	43.89	44.18	1517000
2002-02-14	44.18	44.20	43.97	44.19	1209000
2002-02-15	44.15	45.66	44.08	45.02	2217800
2002-02-19	45.00	45.18	44.43	44.79	1573400
2002-02-20	45.03	46.48	44.63	46.24	1793200
2002-02-21	46.15	46.88	45.73	46.09	2348200
2002-02-22	44.18	44.63	43.08	43.85	5031200
2002-02-25	43.85	44.45	43.56	44.20	3120600
2002-02-26	44.18	45.00	44.08	44.86	3073800
2002-02-27	44.95	46.05	44.95	45.79	2614600
2002-02-28	45.67	46.25	45.44	45.44	2530800
2002-03-01	45.73	46.72	45.55	45.65	2573400
2002-03-04	45.63	47.63	45.63	47.38	2569400
2002-03-05	46.75	46.96	45.90	46.36	2121400
2002-03-06	46.49	47.75	46.17	47.00	2061600
2002-03-07	47.00	47.00	44.67	45.07	3630800
2002-03-08	45.88	45.88	43.25	43.50	7654000
2002-03-11	44.00	45.62	43.70	45.43	5020600
2002-03-12	45.05	45.55	44.40	45.25	2339400
2002-03-13	45.25	45.98	45.20	45.55	2181800
2002-03-14	45.60	46.23	45.18	45.44	1986600
2002-03-15	45.44	46.20	45.34	45.92	2623000
2002-03-18	46.35	46.73	45.38	45.53	1599000
2002-03-19	45.65	46.73	45.41	46.56	2960800
2002-03-20	46.43	47.55	46.34	47.00	3091200
2002-03-21	46.93	47.16	46.55	46.58	2224200
2002-03-22	46.50	46.82	45.88	46.18	2490000
2002-03-25	45.70	46.20	45.40	45.84	2952200
2002-03-26	45.85	46.74	45.85	46.63	1778000
2002-03-27	46.63	48.40	46.62	47.62	2770400
2002-03-28	47.50	47.80	46.98	46.98	2050000
2002-04-01	47.08	48.40	47.00	47.99	2684200
2002-04-02	48.50	48.50	47.40	47.45	2160800
2002-04-03	47.00	47.70	46.75	47.09	1819400
2002-04-04	47.20	47.72	46.83	47.18	1377600
2002-04-05	47.43	47.75	47.20	47.32	1074800
2002-04-08	47.15	47.63	46.88	47.52	1310400
2002-04-09	47.75	47.82	47.25	47.51	2500200
2002-04-10	47.38	48.20	47.38	48.04	2497000
2002-04-11	47.99	48.05	47.44	47.75	2622600
2002-04-12	47.76	47.83	46.53	47.31	1742200
2002-04-15	47.31	47.47	46.70	46.83	1741600
2002-04-16	46.83	47.00	46.00	46.28	3127600
2002-04-17	46.00	47.30	45.51	46.51	5472400
2002-04-18	47.15	47.35	46.27	46.85	4676800
2002-04-19	47.30	47.30	46.50	47.14	2172600
2002-04-22	46.80	47.15	46.19	46.43	1912400
2002-04-23	46.98	47.98	46.71	47.46	3675400
2002-04-24	48.08	48.75	47.80	48.00	4610000
2002-04-25	48.38	49.05	48.00	49.05	3194600
2002-04-26	49.20	49.25	48.18	48.68	1930000
2002-04-29	48.38	48.73	47.40	47.53	1869600
2002-04-30	46.75	49.00	46.75	48.55	3829200
2002-05-01	48.38	49.49	48.29	49.25	2412400
2002-05-02	49.43	49.90	48.91	49.75	2313800
2002-05-03	49.08	49.83	49.00	49.83	2172400
2002-05-06	49.40	49.71	49.15	49.53	1923000
2002-05-07	49.38	49.38	48.63	48.87	2727400
2002-05-08	48.98	49.63	48.93	49.49	2316000
2002-05-09	49.39	50.50	49.17	49.94	2748200
2002-05-10	49.81	50.48	49.68	50.04	2178800
2002-05-13	49.50	50.23	49.50	49.87	2144200
2002-05-14	50.00	50.13	49.25	49.76	1831200
2002-05-15	49.88	50.00	49.21	49.88	1815200
2002-05-16	49.99	50.83	49.80	50.43	2915800
2002-05-17	50.18	50.60	49.75	50.39	1764200
2002-05-20	50.05	50.74	49.65	49.83	1482000
2002-05-21	49.93	50.65	49.56	50.06	2159200
2002-05-22	50.18	50.85	50.16	50.85	1736200
2002-05-23	50.90	51.25	49.77	50.43	1850800
2002-05-24	50.43	50.43	49.15	49.79	1859000
2002-05-28	50.03	50.09	49.10	49.46	1280600
2002-05-29	49.38	49.54	49.13	49.28	1056200
2002-05-30	49.28	49.92	49.15	49.90	1748600
2002-05-31	50.25	50.95	50.00	50.30	2333800
2002-06-03	50.43	50.90	50.00	50.01	1853600
2002-06-04	50.08	50.08	49.31	49.83	2217200
2002-06-05	49.75	49.88	49.30	49.50	1883800
2002-06-06	49.63	49.80	49.19	49.44	1875800
2002-06-07	49.35	49.74	48.56	49.25	2731600
2002-06-10	49.63	50.43	49.04	49.95	1864200
2002-06-11	49.51	50.64	49.50	50.30	2477200
2002-06-12	50.35	51.83	50.31	51.68	3596000
2002-06-13	51.80	52.51	51.50	51.77	2264200
2002-06-14	51.50	51.75	50.88	51.24	2001400
2002-06-17	51.50	53.18	51.30	52.90	2500200
2002-06-18	52.50	54.30	52.45	53.62	3344800
2002-06-19	53.50	54.68	53.15	53.75	2891400
2002-06-20	53.38	54.78	53.38	54.63	3225000
2002-06-21	54.58	55.47	54.58	55.29	4593000
2002-06-24	55.18	55.59	53.70	54.01	4601200
2002-06-25	53.03	53.23	51.00	51.57	7037400
2002-06-26	50.50	52.00	49.50	51.53	4875600
2002-06-27	52.00	53.25	51.80	52.66	5550600
2002-06-28	52.38	54.90	52.26	53.18	5477400
2002-07-01	53.58	54.00	52.00	52.40	2586600
2002-07-02	52.25	52.33	50.95	50.95	2664000
2002-07-03	51.00	52.22	51.00	51.95	4156800
2002-07-05	52.00	53.12	52.00	53.12	931400
2002-07-08	53.12	53.74	52.70	53.03	1761600
2002-07-09	53.30	54.40	53.25	53.33	2096600
2002-07-10	53.33	53.55	51.15	51.63	3337400
2002-07-11	51.45	51.53	48.36	49.30	5048200
2002-07-12	49.88	49.97	46.42	48.16	5625200
2002-07-15	48.16	48.16	45.33	47.13	5057400
2002-07-16	47.13	49.35	47.05	48.89	3939000
2002-07-17	49.85	50.25	44.50	45.08	12394000
2002-07-18	44.80	45.05	42.75	43.67	7588000
2002-07-19	42.50	42.83	39.83	40.09	6440800
2002-07-22	39.75	41.25	39.10	40.16	6337400
2002-07-23	40.42	41.63	40.01	41.07	5793200
2002-07-24	40.70	43.05	39.96	42.80	6633000
2002-07-25	42.80	43.88	41.97	43.53	4399400
2002-07-26	43.53	43.84	41.45	42.35	4155200
2002-07-29	42.50	42.70	40.14	40.84	8284600
2002-07-30	40.84	41.94	40.55	41.43	5122200
2002-07-31	41.15	41.19	39.25	40.46	6951200
2002-08-01	40.46	41.05	40.20	40.58	3442600
2002-08-02	40.95	41.52	39.54	41.20	5195600
2002-08-05	41.20	41.43	39.35	39.41	3599400
2002-08-06	40.25	41.33	39.60	40.26	3555200
2002-08-07	40.70	41.47	39.38	40.52	4357200
2002-08-08	40.58	42.53	40.44	42.38	3966200
2002-08-09	42.38	42.65	41.33	42.31	2549800
2002-08-12	41.43	42.45	41.30	41.93	2244000
2002-08-13	41.23	41.34	39.15	39.50	5791200
2002-08-14	39.88	40.25	37.80	39.31	6799600
2002-08-15	39.40	39.48	36.63	38.15	10559400
2002-08-16	37.80	39.53	37.51	39.01	7157400
2002-08-19	39.88	41.09	39.48	40.03	4537800
2002-08-20	40.25	40.60	39.44	39.64	3273000
2002-08-21	40.00	40.37	39.61	40.00	2745000
2002-08-22	40.23	40.68	39.83	40.06	2828400
2002-08-23	39.75	39.91	39.00	39.12	2431400
2002-08-26	39.25	39.27	36.75	37.47	6114000
2002-08-27	37.98	38.40	37.28	38.10	4734800
2002-08-28	38.10	38.10	37.23	37.70	3570200
2002-08-29	37.58	38.63	36.95	38.38	4063000
2002-08-30	38.38	40.00	38.08	39.32	4145200
2002-09-03	39.00	39.01	37.28	37.29	3518800
2002-09-04	37.03	38.40	37.03	37.94	3370800
2002-09-05	37.88	39.06	37.23	38.91	3895800
2002-09-06	40.00	40.14	38.40	38.50	4311600
2002-09-09	38.41	39.88	38.28	39.63	3520800
2002-09-10	39.76	40.91	39.01	40.63	5470800
2002-09-11	41.47	41.47	39.85	40.24	2680400
2002-09-12	40.28	42.01	40.25	41.51	5140000
2002-09-13	41.18	41.88	40.89	41.51	4911000
2002-09-16	41.90	44.01	41.86	43.30	6595800
2002-09-17	43.31	43.31	40.93	41.35	7659200
2002-09-18	41.15	42.61	41.13	41.96	4600000
2002-09-19	41.96	42.47	41.50	41.59	3164600
2002-09-20	41.71	42.25	41.33	41.54	4602600
2002-09-23	41.54	42.50	41.40	42.24	3421400
2002-09-24	42.20	42.53	41.10	41.17	3897400
2002-09-25	41.40	41.75	40.80	41.03	3933200
2002-09-26	41.35	42.14	41.21	41.95	3712400
2002-09-27	41.73	42.06	40.83	41.10	2839600
2002-09-30	40.23	41.05	39.75	40.67	3666200
2002-10-01	40.67	42.06	40.67	41.99	3269400
2002-10-02	41.99	42.70	41.50	41.60	4288800
2002-10-03	41.61	42.48	41.29	41.55	2883800
2002-10-04	41.55	41.85	40.01	40.82	3291400
2002-10-07	40.82	42.34	40.78	41.20	3737200
2002-10-08	41.20	41.21	38.25	38.37	8025000
2002-10-09	38.32	38.98	37.04	37.91	5960000
2002-10-10	37.91	39.50	37.91	39.01	3124800
2002-10-11	39.85	40.44	39.64	39.98	3006800
2002-10-14	39.88	40.82	39.38	40.12	2670800
2002-10-15	40.63	40.70	39.70	40.11	3425600
2002-10-16	40.12	40.12	38.90	39.30	4470800
2002-10-17	39.75	39.80	38.38	38.94	7931400
2002-10-18	38.25	38.59	38.03	38.29	4133600
2002-10-21	38.20	39.62	37.89	39.40	4088400
2002-10-22	39.23	39.48	38.55	39.28	2084600
2002-10-23	39.08	40.72	39.07	40.72	3069000
2002-10-24	41.00	41.68	40.08	40.52	3264000
2002-10-25	40.42	40.45	39.77	39.90	3116800
2002-10-28	39.90	39.98	38.54	38.83	3151000
2002-10-29	38.83	39.39	38.60	39.24	2714600
2002-10-30	39.45	39.79	39.25	39.53	1799400
2002-10-31	39.53	40.00	39.40	39.57	1704200
2002-11-01	39.45	39.95	39.29	39.65	2217200
2002-11-04	39.85	39.86	38.66	38.75	3487400
2002-11-05	39.25	39.67	39.10	39.37	4101400
2002-11-06	39.98	41.05	39.98	41.03	4817000
2002-11-07	41.02	41.47	40.45	40.76	2544200
2002-11-08	40.66	41.54	40.51	40.80	2602400
2002-11-11	40.70	40.90	39.50	39.85	1842400
2002-11-12	39.96	40.83	39.89	40.03	1914800
2002-11-13	40.15	40.38	38.88	39.50	4100800
2002-11-14	39.50	39.89	38.64	38.85	4467000
2002-11-15	38.85	39.74	38.85	39.40	4319400
2002-11-18	39.40	39.80	38.45	39.57	3997200
2002-11-19	39.57	40.78	39.57	40.35	3292800
2002-11-20	40.24	40.70	39.95	40.22	2158800
2002-11-21	40.95	42.10	40.75	41.79	3915000
2002-11-22	41.53	42.29	40.93	41.40	1871000
2002-11-25	41.52	41.64	40.43	41.10	1298600
2002-11-26	40.75	40.87	39.95	40.02	2476000
2002-11-27	40.50	41.08	40.23	41.07	2192000
2002-11-29	41.30	41.38	40.65	40.73	795200
2002-12-02	40.75	41.44	40.18	41.38	2209200
2002-12-03	41.38	41.98	40.76	41.00	3542400
2002-12-04	41.08	41.55	41.05	41.45	2244600
2002-12-05	41.45	41.45	40.53	40.69	1239400
2002-12-06	40.48	41.12	40.30	40.71	2643800
2002-12-09	40.71	40.89	39.98	40.05	1675200
2002-12-10	40.17	40.46	39.43	40.18	1609000
2002-12-11	40.18	41.11	40.05	40.38	2060800
2002-12-12	40.43	40.50	39.76	39.96	1289600
2002-12-13	39.96	39.96	38.61	38.78	3871400
2002-12-16	38.78	39.33	38.43	39.25	3415600
2002-12-17	39.20	39.63	38.61	38.78	2288600
2002-12-18	38.79	39.49	38.31	39.07	3177000
2002-12-19	39.13	39.97	39.13	39.93	4642400
2002-12-20	39.95	40.05	39.03	39.44	4615400
2002-12-23	39.70	39.71	39.00	39.45	3128000
2002-12-24	39.63	39.75	39.35	39.41	1580200
2002-12-26	39.52	39.76	39.26	39.38	1540200
2002-12-27	39.48	40.00	39.45	39.55	1409400
2002-12-30	39.80	39.90	39.25	39.49	1980600
2002-12-31	39.62	39.92	39.07	39.69	1641800
2003-01-02	39.69	40.54	39.69	40.45	2627200
2003-01-03	40.65	40.90	40.25	40.60	1451600
2003-01-06	40.68	40.80	40.53	40.59	1946800
2003-01-07	40.58	40.60	39.64	39.93	2658200
2003-01-08	40.05	40.28	39.55	39.70	2157200
2003-01-09	39.90	39.93	39.25	39.85	2543600
2003-01-10	39.80	39.81	39.40	39.71	2101400
2003-01-13	39.75	39.75	39.20	39.25	2167000
2003-01-14	39.32	39.40	38.96	39.28	2734400
2003-01-15	39.13	39.13	38.50	38.56	2535000
2003-01-16	38.58	38.97	38.47	38.54	2384800
2003-01-17	38.61	38.80	36.75	37.08	7342200
2003-01-21	37.36	37.65	36.96	37.01	3128000
2003-01-22	34.99	35.01	32.10	32.43	32532800
2003-01-23	32.43	32.85	31.68	32.63	10186000
2003-01-24	32.55	32.95	32.18	32.75	8328400
2003-01-27	32.68	33.20	32.50	32.68	6792400
2003-01-28	33.05	33.49	32.78	33.45	5363400
2003-01-29	33.35	33.50	33.13	33.20	4054200
2003-01-30	33.18	33.30	32.69	33.05	4568000
2003-01-31	32.85	33.42	32.83	33.07	3363800
2003-02-03	33.08	33.18	32.72	32.94	2980200
2003-02-04	32.94	33.12	32.75	33.04	2535400
2003-02-05	33.05	33.40	32.83	33.00	2329000
2003-02-06	33.00	33.18	32.65	32.84	1999600
2003-02-07	33.00	33.00	32.54	32.88	2116800
2003-02-10	32.85	33.17	32.57	32.99	1994200
2003-02-11	33.04	33.25	32.62	32.70	2029000
2003-02-12	32.65	32.67	32.00	32.38	2811800
2003-02-13	32.48	32.50	31.70	32.20	2478000
2003-02-14	32.33	32.65	32.16	32.62	2528800
2003-02-18	32.71	33.07	32.32	32.64	2085000
2003-02-19	32.77	32.77	32.41	32.76	2129600
2003-02-20	32.76	32.76	31.95	32.01	2425600
2003-02-21	32.01	32.23	31.86	31.95	3536600
2003-02-24	31.73	31.76	30.65	30.95	4955600
2003-02-25	30.40	30.89	30.30	30.58	5496800
2003-02-26	30.58	30.72	29.95	30.18	3578200
2003-02-27	30.18	30.25	29.54	30.09	3918800
2003-02-28	30.09	30.23	29.20	29.63	3530400
2003-03-03	30.27	30.27	29.23	29.30	4190600
2003-03-04	28.93	29.28	28.57	29.00	8050000
2003-03-05	28.55	28.75	28.20	28.20	6642600
2003-03-06	27.86	28.31	27.12	27.40	9155600
2003-03-07	27.40	28.07	27.20	27.58	6697800
2003-03-10	27.58	27.81	27.20	27.26	2971800
2003-03-11	27.25	27.74	26.58	26.65	4371400
2003-03-12	26.58	26.73	25.00	26.19	10626600
2003-03-13	26.19	26.55	26.01	26.29	5080000
2003-03-14	26.40	26.98	26.15	26.34	5955200
2003-03-17	26.50	28.21	26.38	28.13	6794000
2003-03-18	28.43	29.18	28.15	28.88	6198400
2003-03-19	28.88	30.01	28.88	29.21	7934400
2003-03-20	29.22	29.33	28.32	28.54	6219400
2003-03-21	28.55	29.00	28.00	28.56	6663000
2003-03-24	28.56	29.23	28.23	28.50	4053800
2003-03-25	28.63	28.63	28.13	28.25	3972000
2003-03-26	28.25	28.85	28.00	28.05	4615800
2003-03-27	27.88	28.36	27.79	28.23	2808600
2003-03-28	28.00	28.35	27.87	28.17	2171800
2003-03-31	27.88	28.19	27.53	27.54	2906200
2003-04-01	27.54	27.79	27.27	27.70	2590400
2003-04-02	27.53	28.35	27.49	28.04	4215200
2003-04-03	28.13	28.23	27.59	27.67	2601800
2003-04-04	27.67	27.73	27.12	27.25	3174600
2003-04-07	27.25	28.06	27.19	27.56	3514600
2003-04-08	27.57	27.82	27.26	27.64	3148000
2003-04-09	27.25	27.83	26.89	26.96	5303400
2003-04-10	27.03	27.05	26.65	26.95	3562400
2003-04-11	27.07	27.12	26.10	26.99	6118400
2003-04-14	26.93	27.80	26.92	27.80	4834800
2003-04-15	27.80	28.07	27.57	28.05	5243200
2003-04-16	28.05	29.33	28.05	29.14	9176600
2003-04-17	29.33	29.87	29.28	29.76	5434200
2003-04-21	29.76	30.40	29.76	30.23	4415800
2003-04-22	30.23	31.12	30.23	31.08	4664200
2003-04-23	31.09	31.43	30.82	31.22	4157000
2003-04-24	31.23	31.38	30.88	31.29	3067800
2003-04-25	31.03	31.25	30.95	30.95	2798400
2003-04-28	30.95	31.38	30.48	31.28	3075600
2003-04-29	30.98	31.34	30.80	31.32	4988000
2003-04-30	31.32	31.32	30.96	31.04	3819400
2003-05-01	31.04	31.04	29.83	30.11	6502800
2003-05-02	30.11	30.89	30.05	30.74	4412000
2003-05-05	30.74	30.74	30.01	30.60	3438600
2003-05-06	30.50	31.02	30.35	30.88	3396800
2003-05-07	30.88	31.15	30.65	30.78	1871000
2003-05-08	30.68	30.68	30.05	30.17	3439200
2003-05-09	30.25	30.77	30.15	30.61	2911800
2003-05-12	30.61	31.38	30.46	31.35	3034000
2003-05-13	31.36	31.49	30.88	31.30	3346600
2003-05-14	31.23	31.62	31.13	31.56	2977800
2003-05-15	31.90	32.53	31.90	32.45	5553800
2003-05-16	32.45	32.67	32.20	32.40	3748800
2003-05-19	31.14	32.15	31.14	31.60	2960600
2003-05-20	31.60	31.68	31.23	31.53	4518000
2003-05-21	31.43	31.64	31.20	31.35	4220400
2003-05-22	31.35	31.98	31.25	31.95	2451000
2003-05-23	31.75	32.55	31.42	32.46	2460600
2003-05-27	32.40	32.98	32.16	32.48	3418200
2003-05-28	32.50	32.83	32.38	32.57	5273800
2003-05-29	32.57	33.08	32.51	32.77	3002400
2003-05-30	32.88	33.59	32.82	33.41	3828200
2003-06-02	33.78	35.00	33.54	33.82	4168400
2003-06-03	33.82	33.82	33.25	33.70	3260200
2003-06-04	34.06	34.93	34.03	34.35	4385200
2003-06-05	34.35	34.55	33.79	34.11	2621000
2003-06-06	34.13	34.62	34.10	34.31	3249800
2003-06-09	34.13	34.25	33.58	33.60	6821800
2003-06-10	33.50	34.88	33.28	34.46	3654200
2003-06-11	34.58	36.01	34.50	36.01	5512800
2003-06-12	36.60	37.00	36.21	36.64	5003000
2003-06-13	36.60	36.60	35.44	36.01	3412200
2003-06-16	36.10	36.95	36.08	36.67	2433800
2003-06-17	36.65	38.44	36.40	38.04	4334400
2003-06-18	37.92	38.76	37.86	38.49	3171400
2003-06-19	38.45	38.45	36.89	36.89	3749800
2003-06-20	37.09	38.25	36.78	38.16	5279200
2003-06-23	37.53	37.53	36.70	36.92	3959600
2003-06-24	36.92	37.19	36.29	36.68	2540000
2003-06-25	36.56	37.62	36.50	36.91	3129400
2003-06-26	36.95	37.45	36.60	37.08	1804800
2003-06-27	37.08	37.08	36.20	36.47	3123200
2003-06-30	36.41	36.51	35.70	36.25	3674000
2003-07-01	36.26	36.91	36.10	36.89	2521000
2003-07-02	36.73	36.75	36.38	36.75	2390000
2003-07-03	36.45	36.56	36.16	36.30	1460400
2003-07-07	36.33	37.03	36.33	36.89	2237400
2003-07-08	36.90	37.76	36.80	37.70	2809600
2003-07-09	37.63	37.83	37.31	37.57	2508600
2003-07-10	37.50	37.69	36.68	36.87	2826800
2003-07-11	36.81	36.93	36.33	36.51	3257400
2003-07-14	36.75	36.75	36.13	36.27	2570200
2003-07-15	37.03	37.36	36.50	37.00	3807400
2003-07-16	37.55	39.19	37.51	38.75	6058800
2003-07-17	39.00	39.03	38.07	38.16	2413400
2003-07-18	38.75	39.75	38.45	39.72	2970200
2003-07-21	39.72	39.85	39.34	39.48	2281000
2003-07-22	39.48	39.95	39.29	39.67	1788200
2003-07-23	39.68	39.68	39.13	39.41	1320000
2003-07-24	39.41	39.94	39.01	39.16	2436000
2003-07-25	39.16	39.53	38.41	39.44	2079200
2003-07-28	39.55	39.99	39.10	39.59	1604800
2003-07-29	39.45	39.65	38.78	39.16	1286000
2003-07-30	39.08	39.49	38.88	39.15	1182600
2003-07-31	39.73	40.22	39.49	39.67	2305800
2003-08-01	39.76	40.08	39.50	39.62	1526800
2003-08-04	39.40	39.87	38.56	39.69	1913200
2003-08-05	39.58	39.69	38.99	39.13	1880400
2003-08-06	39.00	39.47	38.62	39.25	1824600
2003-08-07	39.25	39.58	38.99	39.45	1673600
2003-08-08	39.45	39.50	38.75	39.09	1406400
2003-08-11	38.95	39.54	38.84	39.45	1660600
2003-08-12	39.56	39.75	39.20	39.74	1353400
2003-08-13	39.66	39.77	39.00	39.63	1548800
2003-08-14	39.50	40.38	39.35	40.18	1839600
2003-08-15	40.18	40.59	39.92	39.96	1865600
2003-08-18	40.25	41.98	40.20	41.83	2973800
2003-08-19	41.58	41.78	41.08	41.74	1833400
2003-08-20	41.50	42.24	41.43	41.83	1889400
2003-08-21	41.83	42.25	41.33	42.03	1381400
2003-08-22	42.45	42.75	41.47	41.48	1756400
2003-08-25	41.75	41.98	40.90	41.56	1432200
2003-08-26	41.89	42.72	41.89	42.53	2696800
2003-08-27	42.48	42.63	42.00	42.63	1756000
2003-08-28	42.60	43.00	42.11	42.94	1090400
2003-08-29	42.90	43.08	42.78	43.06	1380000
2003-09-02	43.15	43.50	42.86	43.37	1901600
2003-09-03	43.50	43.73	43.36	43.59	2026600
2003-09-04	43.59	43.59	42.76	43.50	2139600
2003-09-05	42.80	43.10	42.23	42.93	2578400
2003-09-08	43.01	43.14	42.31	42.79	1963200
2003-09-09	42.55	42.69	42.35	42.53	2182800
2003-09-10	42.53	42.53	41.39	41.89	2066200
2003-09-11	41.73	42.59	41.51	42.15	3300200
2003-09-12	42.00	42.22	41.53	42.07	2272600
2003-09-15	42.20	42.45	41.95	42.31	2516400
2003-09-16	42.25	43.25	42.21	43.18	1956600
2003-09-17	43.18	43.19	42.65	42.84	1705600
2003-09-18	42.88	42.95	42.38	42.74	1679600
2003-09-19	42.70	42.73	41.98	42.11	1901000
2003-09-22	41.90	41.94	41.38	41.62	1502200
2003-09-23	40.15	40.32	39.52	39.85	5785400
2003-09-24	39.85	40.03	38.63	38.74	3654200
2003-09-25	38.74	38.74	37.80	38.04	3634600
2003-09-26	38.25	38.96	38.01	38.54	2591200
2003-09-29	38.78	39.03	38.25	38.75	1736400
2003-09-30	38.94	39.42	38.48	39.03	2751000
2003-10-01	39.03	39.83	38.97	39.80	1856400
2003-10-02	39.64	39.64	39.01	39.39	2182200
2003-10-03	39.53	40.25	39.40	39.75	2213000
2003-10-06	39.75	39.80	39.14	39.63	1730200
2003-10-07	39.50	39.91	39.10	39.88	1451200
2003-10-08	39.88	40.10	39.55	39.80	1288000
2003-10-09	39.92	40.54	39.78	39.91	2301200
2003-10-10	40.11	40.90	40.05	40.63	1865800
2003-10-13	40.88	41.50	40.80	41.31	1989400
2003-10-14	42.50	43.00	42.03	42.54	4585200
2003-10-15	42.50	42.95	41.86	42.50	4272400
2003-10-16	42.50	42.50	41.88	42.11	1880400
2003-10-17	42.50	42.62	41.65	41.79	1487800
2003-10-20	41.91	42.30	41.86	42.16	1506400
2003-10-21	42.19	42.20	41.70	41.86	1225200
2003-10-22	41.60	41.70	41.00	41.26	1174000
2003-10-23	41.26	41.53	40.83	41.40	1352800
2003-10-24	41.40	41.45	40.99	41.44	958400
2003-10-27	41.44	41.59	41.16	41.38	1272200
2003-10-28	41.49	41.65	40.99	41.60	1906800
2003-10-29	41.60	42.52	41.60	42.31	2050400
2003-10-30	42.49	42.93	41.80	41.94	1344800
2003-10-31	42.07	42.10	41.46	41.85	1343600
2003-11-03	41.88	42.47	41.83	42.26	1150400
2003-11-04	42.03	42.13	41.52	41.84	1364800
2003-11-05	41.60	41.91	41.33	41.83	873000
2003-11-06	41.45	42.06	41.38	41.92	996200
2003-11-07	41.84	41.91	41.20	41.59	1618800
2003-11-10	41.59	41.59	40.81	41.09	1482800
2003-11-11	41.15	41.22	40.69	41.03	797800
2003-11-12	41.07	41.71	40.86	41.15	1810600
2003-11-13	41.38	41.69	41.10	41.65	1292400
2003-11-14	41.68	41.93	40.71	40.97	1434800
2003-11-17	40.73	40.93	40.40	40.85	1200000
2003-11-18	40.85	40.90	40.10	40.33	1395400
2003-11-19	40.20	40.69	39.81	40.56	1704200
2003-11-20	40.56	40.88	40.18	40.42	1922400
2003-11-21	40.55	40.55	40.20	40.37	1190600
2003-11-24	40.57	40.74	40.33	40.50	886600
2003-11-25	40.20	40.33	39.41	39.95	3578800
2003-11-26	39.98	40.24	39.88	40.24	2023800
2003-11-28	40.24	40.66	40.13	40.44	465000
2003-12-01	40.40	40.77	40.26	40.74	1330200
2003-12-02	40.68	40.87	40.44	40.48	1231600
2003-12-03	41.45	42.25	41.03	41.73	3535400
2003-12-04	41.63	42.40	41.63	42.17	1541200
2003-12-05	42.12	42.26	41.69	41.80	930000
2003-12-08	41.63	42.71	41.58	42.60	2010400
2003-12-09	42.61	42.99	42.27	42.52	1519600
2003-12-10	42.49	42.65	41.88	41.98	1445600
2003-12-11	42.00	42.47	41.87	42.37	1382000
2003-12-12	42.25	42.50	41.76	42.27	944200
2003-12-15	42.75	43.06	42.09	42.16	1526600
2003-12-16	42.29	43.04	42.26	42.84	1934600
2003-12-17	42.84	43.91	42.80	43.68	2004400
2003-12-18	43.75	44.33	43.45	44.29	1557000
2003-12-19	44.64	44.82	43.94	44.39	2183400
2003-12-22	44.44	44.48	43.88	44.33	1201800
2003-12-23	44.63	44.99	44.42	44.57	1151600
2003-12-24	44.55	45.25	44.45	44.96	1154200
2003-12-26	44.96	45.03	44.69	44.91	399600
2003-12-29	44.85	45.13	44.66	45.13	1186600
2003-12-30	44.98	45.40	44.94	45.06	768600
2003-12-31	44.88	45.30	44.78	45.20	1000800
2004-01-02	45.02	45.09	44.51	44.83	1099200
2004-01-05	44.86	45.09	44.38	44.70	1861400
2004-01-06	44.38	44.70	44.25	44.55	1138200
2004-01-07	44.90	45.83	44.69	45.50	3459000
2004-01-08	45.74	46.34	45.10	46.27	2380600
2004-01-09	46.01	46.44	45.79	46.10	2202600
2004-01-12	46.47	46.47	45.59	45.88	1925400
2004-01-13	46.00	46.28	45.38	46.08	1858800
2004-01-14	46.08	46.67	46.00	46.53	1785800
2004-01-15	46.43	46.68	46.09	46.17	1870800
2004-01-16	46.17	46.89	46.09	46.89	1720000
2004-01-20	46.63	47.05	46.33	46.92	2004000
2004-01-21	46.63	47.15	45.38	46.14	4292000
2004-01-22	45.85	46.04	45.50	45.99	2662600
2004-01-23	46.08	46.23	45.72	45.82	1730600
2004-01-26	45.84	47.33	45.65	47.21	1913200
2004-01-27	47.21	47.23	46.49	46.60	1836800
2004-01-28	46.85	46.90	46.14	46.23	1596400
2004-01-29	46.50	47.07	46.20	46.83	2068400
2004-01-30	46.80	46.81	45.54	45.72	2706800
2004-02-02	46.00	46.20	45.32	45.60	1704200
2004-02-03	45.60	46.02	45.29	45.96	1499600
2004-02-04	46.50	47.24	46.42	46.78	2843000
2004-02-05	47.13	47.76	46.52	47.76	2405600
2004-02-06	47.57	48.49	47.57	48.44	2046800
2004-02-09	48.18	48.50	48.01	48.19	1585800
2004-02-10	48.15	48.22	47.35	48.15	2617400
2004-02-11	47.88	48.17	47.25	47.94	2535200
2004-02-12	47.78	48.24	47.70	48.11	1076600
2004-02-13	48.00	48.46	47.88	47.97	1672400
2004-02-17	48.10	48.35	47.41	48.28	1741600
2004-02-18	48.04	48.29	47.67	47.89	1383000
2004-02-19	48.01	48.25	47.58	47.63	1342800
2004-02-20	47.63	47.80	47.08	47.22	1396800
2004-02-23	47.22	47.43	45.93	46.76	2031400
2004-02-24	46.76	46.79	45.10	45.79	2550800
2004-02-25	45.51	46.62	45.51	46.38	1329200
2004-02-26	46.03	46.03	45.39	45.98	1554400
2004-02-27	45.98	46.37	45.79	46.06	2119200
2004-03-01	46.19	46.22	45.50	45.83	1925200
2004-03-02	45.96	46.08	45.76	45.84	2260000
2004-03-03	45.85	45.91	45.44	45.83	1626200
2004-03-04	45.65	45.96	45.29	45.41	1492600
2004-03-05	45.15	45.54	44.84	45.34	1586800
2004-03-08	45.16	45.50	44.78	44.89	1480800
2004-03-09	44.86	45.01	44.46	44.57	1858200
2004-03-10	44.53	44.75	43.52	43.66	2115600
2004-03-11	43.30	44.15	43.09	43.17	1656200
2004-03-12	43.25	44.01	43.08	43.96	1081400
2004-03-15	43.96	44.32	43.42	43.50	1843000
2004-03-16	43.50	43.60	42.85	43.47	1893200
2004-03-17	43.57	43.78	43.29	43.48	1748600
2004-03-18	43.43	44.13	43.40	44.03	2446600
2004-03-19	43.88	43.93	43.13	43.14	1853400
2004-03-22	43.14	43.50	42.48	43.43	2104400
2004-03-23	43.55	43.75	42.95	43.05	1699800
2004-03-24	43.11	44.10	43.10	43.66	3447800
2004-03-25	43.91	44.19	43.85	43.88	1695200
2004-03-26	43.89	43.94	43.61	43.75	1482600
2004-03-29	43.76	44.13	43.60	43.65	1199200
2004-03-30	44.33	44.33	43.53	43.89	2865800
2004-03-31	43.92	44.84	43.58	44.67	2009600
2004-04-01	44.91	45.41	44.70	44.92	1764200
2004-04-02	45.00	45.51	44.91	45.27	1075000
2004-04-05	45.25	46.01	45.25	46.01	995400
2004-04-06	45.83	46.63	45.60	46.59	2143200
2004-04-07	46.44	46.74	46.20	46.50	1326800
2004-04-08	46.83	46.88	46.05	46.22	1088200
2004-04-12	46.23	46.87	46.20	46.72	710200
2004-04-13	46.84	46.94	46.12	46.22	1554800
2004-04-14	46.22	46.67	46.01	46.36	1720800
2004-04-15	46.45	46.65	45.54	46.04	1272000
2004-04-16	46.35	46.35	45.86	46.18	1033200
2004-04-19	46.10	46.23	45.41	45.53	1235600
2004-04-20	45.38	45.75	45.14	45.50	1602200
2004-04-21	45.92	46.68	45.67	45.98	2098600
2004-04-22	46.25	47.50	46.12	47.11	1640200
2004-04-23	47.36	47.47	46.80	47.41	1179600
2004-04-26	47.38	47.49	46.86	47.15	812600
2004-04-27	47.28	47.81	47.18	47.50	1553600
2004-04-28	47.65	47.73	46.41	46.48	1601400
2004-04-29	46.35	47.01	46.20	46.96	1916600
2004-04-30	47.03	47.07	46.50	46.81	1654200
2004-05-03	46.80	47.59	46.62	47.10	1903000
2004-05-04	47.18	47.58	46.93	47.32	1866800
2004-05-05	47.05	47.17	46.73	47.09	1645800
2004-05-06	47.04	47.40	46.73	46.94	1081800
2004-05-07	46.70	47.33	46.55	46.72	1548400
2004-05-10	46.48	46.50	45.83	46.15	1517600
2004-05-11	46.10	46.15	45.64	45.78	1465600
2004-05-12	45.56	46.43	45.31	46.36	1485000
2004-05-13	46.21	46.90	45.92	46.81	1688000
2004-05-14	46.81	47.67	46.51	47.60	2985000
2004-05-17	47.05	47.43	46.81	47.19	2086800
2004-05-18	47.25	47.47	47.19	47.25	2243000
2004-05-19	47.43	47.63	46.86	46.86	2022600
2004-05-20	46.78	46.81	46.25	46.61	1880200
2004-05-21	46.88	47.11	46.45	46.73	1402200
2004-05-24	46.93	47.46	46.62	46.83	982600
2004-05-25	46.82	47.50	46.60	47.40	1125000
2004-05-26	47.24	47.39	46.77	46.94	3131200
2004-05-27	47.43	47.88	47.43	47.86	3183000
2004-05-28	47.68	47.88	47.50	47.82	1636400
2004-06-01	47.65	47.90	47.47	47.82	1019800
2004-06-02	47.82	48.56	47.78	48.50	1364400
2004-06-03	48.51	48.51	47.97	48.28	1388400
2004-06-04	48.32	48.89	48.25	48.71	1539400
2004-06-07	48.86	49.39	48.63	49.39	1602600
2004-06-08	49.05	49.25	48.75	48.99	1782200
2004-06-09	48.80	49.34	48.80	49.15	1401400
2004-06-10	49.00	49.50	48.70	49.40	1884800
2004-06-14	49.20	49.48	48.63	48.91	1488400
2004-06-15	49.00	49.36	48.96	49.13	1157200
2004-06-16	49.17	49.66	49.15	49.66	1396800
2004-06-17	49.66	49.71	49.43	49.64	1141600
2004-06-18	49.33	49.99	49.29	49.84	1792800
2004-06-21	49.95	49.99	49.42	49.47	834000
2004-06-22	49.38	49.66	49.23	49.59	1689600
2004-06-23	49.25	50.18	49.25	50.08	1841600
2004-06-24	49.95	50.01	49.40	49.47	2120000
2004-06-25	49.30	50.36	49.16	50.30	2214800
2004-06-28	50.34	50.35	49.57	49.77	1007600
2004-06-29	49.77	50.39	49.45	50.27	1490000
2004-06-30	49.99	50.20	49.48	49.65	1761600
2004-07-01	49.46	49.54	48.74	49.00	1532600
2004-07-02	48.88	49.06	48.68	48.78	1361200
2004-07-06	48.58	48.79	48.33	48.65	2226800
2004-07-07	48.60	49.41	48.60	49.38	1335600
2004-07-08	49.38	50.26	49.30	50.13	1968400
2004-07-09	50.13	50.60	49.98	50.45	1182400
2004-07-12	50.38	50.96	49.97	50.79	2113600
2004-07-13	50.75	50.97	50.68	50.80	1161400
2004-07-14	50.80	50.80	49.09	49.23	2838400
2004-07-15	49.03	49.07	48.52	48.67	1679600
2004-07-16	49.00	49.00	48.14	48.50	1753800
2004-07-19	48.50	48.96	48.38	48.95	1769400
2004-07-20	48.75	48.95	48.55	48.83	1937200
2004-07-21	49.76	49.88	48.54	48.78	1972800
2004-07-22	48.55	48.65	47.82	48.38	1474200
2004-07-23	48.35	48.97	48.35	48.71	1760600
2004-07-26	48.84	48.88	48.39	48.54	959600
2004-07-27	48.68	49.16	48.15	49.07	1014400
2004-07-28	48.95	49.63	48.59	49.26	1363400
2004-07-29	49.50	50.17	49.50	49.68	1496600
2004-07-30	49.78	50.03	49.30	49.41	1071600
2004-08-02	49.42	50.15	49.24	50.02	1024600
2004-08-03	49.80	49.85	49.24	49.30	961000
2004-08-04	49.17	49.65	49.01	49.38	1088200
2004-08-05	49.50	49.50	48.65	48.69	968800
2004-08-06	48.43	48.43	47.53	47.76	1420600
2004-08-09	47.98	48.20	47.48	47.65	1339400
2004-08-10	48.01	48.23	47.70	48.09	1236200
2004-08-11	47.96	48.26	47.50	48.10	853600
2004-08-12	47.65	47.89	46.81	47.03	1737600
2004-08-13	47.05	47.46	46.90	47.28	985400
2004-08-16	47.41	48.25	47.30	47.82	822600
2004-08-17	47.90	48.25	47.65	47.75	688400
2004-08-18	47.73	48.30	47.55	48.20	1014000
2004-08-19	48.03	48.18	47.75	48.00	833000
2004-08-20	48.00	48.75	47.75	48.72	984200
2004-08-23	48.70	49.07	48.43	48.85	809200
2004-08-24	48.97	49.12	48.51	48.73	609800
2004-08-25	48.73	49.12	48.58	48.93	956400
2004-08-26	48.75	48.82	48.31	48.75	1867200
2004-08-27	48.83	49.39	48.80	49.20	649000
2004-08-30	49.00	49.38	48.76	48.80	635000
2004-08-31	48.81	48.93	48.25	48.82	1064400
2004-09-01	48.86	49.40	48.80	48.97	1131600
2004-09-02	49.15	49.35	48.88	49.20	1658000
2004-09-03	49.20	49.35	48.75	48.85	1523600
2004-09-07	49.08	49.30	48.77	48.90	1003600
2004-09-08	48.85	49.14	48.64	48.73	930200
2004-09-09	48.75	48.94	48.50	48.62	1626600
2004-09-10	48.49	48.70	48.37	48.64	1486000
2004-09-13	48.61	48.90	48.51	48.72	1539800
2004-09-14	48.72	48.82	48.57	48.73	2193000
2004-09-15	48.48	49.19	48.25	49.00	1670000
2004-09-16	49.10	49.40	49.04	49.13	1075800
2004-09-17	49.20	49.92	49.20	49.70	1492400
2004-09-20	49.60	49.80	49.31	49.43	1214400
2004-09-21	49.65	49.93	49.40	49.79	823200
2004-09-22	49.35	49.63	49.20	49.46	1270400
2004-09-23	49.46	49.46	49.02	49.23	882600
2004-09-24	49.21	50.05	49.21	49.88	1220000
2004-09-27	49.79	49.97	49.32	49.57	691400
2004-09-28	49.50	50.18	49.30	50.08	1125200
2004-09-29	49.75	50.11	49.64	50.07	1705200
2004-09-30	50.07	51.39	49.95	51.05	2358200
2004-10-01	51.43	51.60	51.13	51.38	2529000
2004-10-04	51.38	51.81	51.10	51.31	1625000
2004-10-05	51.03	51.19	50.77	51.05	1742200
2004-10-06	50.98	51.03	50.61	50.97	826800
2004-10-07	50.78	51.04	50.61	50.79	1031400
2004-10-08	50.80	50.80	49.89	50.08	949200
2004-10-11	50.08	50.40	49.50	50.04	1122800
2004-10-12	49.98	50.84	49.90	50.70	1102600
2004-10-13	50.83	51.21	49.86	50.15	1309400
2004-10-14	50.03	50.24	49.66	50.05	879000
2004-10-15	50.18	50.45	49.89	50.00	964200
2004-10-18	49.75	49.79	49.40	49.79	982200
2004-10-19	49.69	50.23	49.68	50.03	1256400
2004-10-20	49.38	49.70	48.13	49.20	3495400
2004-10-21	49.20	50.11	49.03	50.06	1892400
2004-10-22	50.17	50.40	49.70	50.01	1354400
2004-10-25	49.99	49.99	49.50	49.73	1635400
2004-10-26	49.98	50.78	49.87	50.76	1892000
2004-10-27	50.76	51.76	50.34	51.66	1528200
2004-10-28	51.34	51.62	51.20	51.36	1240600
2004-10-29	51.44	51.65	50.85	51.06	1731200
2004-11-01	51.08	51.79	50.89	51.17	2022000
2004-11-02	51.17	51.30	49.98	50.24	2227000
2004-11-03	51.50	52.73	51.05	52.14	3381800
2004-11-04	52.48	52.89	51.90	52.89	1695600
2004-11-05	53.00	53.58	52.83	53.43	2017000
2004-11-08	53.50	54.02	53.40	53.63	1970600
2004-11-09	53.00	53.68	52.62	52.72	2055400
2004-11-10	53.10	53.88	52.43	53.47	2973200
2004-11-11	53.94	54.50	53.80	54.17	2874400
2004-11-12	53.71	54.12	53.58	54.02	1441000
2004-11-15	53.85	54.26	53.60	54.06	2138600
2004-11-16	54.56	54.73	53.70	53.91	1146200
2004-11-17	54.26	54.50	53.76	53.92	1192400
2004-11-18	53.80	54.17	53.53	53.84	953400
2004-11-19	53.85	53.93	53.15	53.22	1008800
2004-11-22	52.83	54.04	52.80	53.88	1375800
2004-11-23	53.65	54.09	53.62	53.85	1203400
2004-11-24	54.08	54.37	53.59	54.03	849400
2004-11-26	53.85	54.22	53.85	54.12	249000
2004-11-29	54.30	54.99	53.84	54.18	1454600
2004-11-30	53.80	54.26	53.73	54.18	1222200
2004-12-01	54.40	54.73	54.02	54.73	1613800
2004-12-02	54.43	54.68	53.99	54.23	1175600
2004-12-03	54.22	54.95	53.98	54.92	1350800
2004-12-06	54.75	54.75	53.95	54.35	1265400
2004-12-07	54.03	54.03	52.80	52.80	1923000
2004-12-08	52.83	53.00	52.31	52.57	1478600
2004-12-09	52.57	52.59	51.75	52.55	1794400
2004-12-10	53.49	53.83	52.23	53.25	1844800
2004-12-13	53.58	54.07	53.42	53.85	1033000
2004-12-14	53.95	54.13	53.33	53.55	1264400
2004-12-15	53.55	53.63	53.00	53.00	1085800
2004-12-16	52.90	53.71	52.63	52.68	1630600
2004-12-17	52.20	53.34	52.17	53.18	2131600
2004-12-20	53.25	53.68	53.14	53.47	964600
2004-12-21	53.47	53.48	52.63	52.72	1350400
2004-12-22	52.70	53.66	52.70	53.50	1060000
2004-12-23	53.49	53.78	53.25	53.32	675000
2004-12-27	53.33	53.44	52.80	52.80	757200
2004-12-28	53.04	53.58	52.95	53.44	808600
2004-12-29	53.60	53.60	52.49	52.59	1311000
2004-12-30	52.85	52.88	52.28	52.47	1066200
2004-12-31	52.59	52.64	52.16	52.30	588000
2005-01-03	52.69	52.74	50.64	51.01	3279800
2005-01-04	50.75	50.88	48.80	49.69	7380000
2005-01-05	50.13	50.25	49.11	49.64	6563000
2005-01-06	49.98	50.30	49.61	49.73	2617400
2005-01-07	49.95	50.08	49.38	49.91	1936200
2005-01-10	49.91	50.85	49.68	50.74	3232800
2005-01-11	50.70	50.95	50.38	50.76	2045800
2005-01-12	50.70	51.06	50.26	50.74	2720600
2005-01-13	50.65	51.09	50.53	50.90	2061200
2005-01-14	50.90	51.05	50.58	50.71	1197600
2005-01-18	50.70	51.40	50.50	51.24	2352000
2005-01-19	50.90	51.11	50.35	50.50	1546200
2005-01-20	50.51	51.10	50.30	50.45	2500000
2005-01-21	50.53	50.78	50.20	50.26	2033800
2005-01-24	50.25	50.30	49.50	49.50	1920200
2005-01-25	49.63	49.93	49.30	49.39	2821200
2005-01-26	50.25	51.62	49.85	51.24	4142200
2005-01-27	51.15	52.45	51.13	51.94	2900400
2005-01-28	51.89	51.92	50.99	51.62	2250200
2005-01-31	51.62	51.93	51.33	51.63	2036600
2005-02-01	51.56	52.01	51.23	51.72	2060000
2005-02-02	51.63	52.08	51.42	52.02	1345000
2005-02-03	51.85	51.94	51.44	51.58	1342800
2005-02-04	51.45	52.00	51.35	51.96	1522600
2005-02-07	52.47	52.71	52.23	52.57	2049600
2005-02-08	52.33	53.18	52.32	53.01	1607400
2005-02-09	52.80	53.04	52.50	52.83	1107600
2005-02-10	52.79	53.21	52.56	53.19	1016000
2005-02-11	53.08	53.67	52.73	53.34	1334200
2005-02-14	53.41	53.43	52.80	53.02	908200
2005-02-15	52.81	53.50	52.73	53.45	1356600
2005-02-16	53.41	53.45	52.94	53.18	918400
2005-02-17	53.10	53.47	52.88	52.95	1600800
2005-02-18	52.83	53.01	52.44	53.00	1148400
2005-02-22	52.88	52.95	52.08	52.08	1586000
2005-02-23	51.94	51.95	51.48	51.52	2079800
2005-02-24	51.40	52.05	51.28	51.98	1063000
2005-02-25	51.75	52.85	51.75	52.79	871800
2005-02-28	52.67	52.85	52.33	52.68	1193600
2005-03-01	52.68	52.79	52.25	52.61	1269800
2005-03-02	52.30	53.17	52.13	53.04	1457800
2005-03-03	53.04	53.05	52.24	52.72	1275200
2005-03-04	52.68	53.05	52.38	52.92	1332000
2005-03-07	52.28	53.59	52.13	53.33	2380000
2005-03-08	53.08	54.58	53.08	54.47	2570600
2005-03-09	53.93	54.48	53.85	54.33	2313200
2005-03-10	54.15	54.61	54.08	54.56	1767600
2005-03-11	54.25	54.95	54.03	54.19	2066800
2005-03-14	54.04	54.87	54.04	54.84	1579400
2005-03-15	54.89	54.98	54.17	54.50	2102400
2005-03-16	54.23	54.64	52.96	53.20	2449800
2005-03-17	52.93	53.59	52.90	53.15	1892800
2005-03-18	53.00	53.15	52.63	53.05	2467200
2005-03-21	53.63	53.75	52.60	52.64	1483400
2005-03-22	52.93	53.57	52.90	53.00	2046000
2005-03-23	52.80	53.00	52.35	52.55	2128600
2005-03-24	52.78	52.87	52.25	52.40	1435200
2005-03-28	52.65	52.88	52.49	52.49	863200
2005-03-29	52.68	52.90	52.34	52.63	1374600
2005-03-30	52.63	53.40	52.63	53.40	1454400
2005-03-31	53.40	53.59	53.00	53.53	1642800
2005-04-01	53.60	54.02	53.32	53.93	2484600
2005-04-04	53.93	54.15	53.72	54.03	2148200
2005-04-05	53.82	54.28	53.82	54.25	1817600
2005-04-06	54.13	54.38	53.95	54.05	1395200
2005-04-07	54.10	54.30	53.80	54.13	1101600
2005-04-08	54.43	54.49	53.80	54.03	1513200
2005-04-11	54.02	54.08	53.59	53.59	1593000
2005-04-12	53.20	53.53	52.52	53.44	3480600
2005-04-13	53.13	53.42	53.00	53.17	2336400
2005-04-14	53.13	53.40	52.71	52.83	1683000
2005-04-15	52.55	52.63	51.90	51.95	2335600
2005-04-18	51.63	52.36	51.38	52.13	2078000
2005-04-19	51.93	52.36	51.93	52.04	1587200
2005-04-20	51.50	52.04	50.36	50.36	4211800
2005-04-21	50.95	51.84	50.43	51.75	2824600
2005-04-22	51.95	52.38	51.29	51.75	1871800
2005-04-25	51.93	52.46	51.85	52.36	2084800
2005-04-26	52.23	52.55	52.10	52.12	1695800
2005-04-27	52.12	52.68	51.94	52.58	2065200
2005-04-28	52.18	52.55	52.00	52.06	1520200
2005-04-29	52.13	52.74	51.92	52.53	1906000
2005-05-02	52.53	52.92	52.20	52.76	1396000
2005-05-03	52.76	53.12	52.55	52.79	1463200
2005-05-04	53.08	53.41	52.88	53.00	1998800
2005-05-05	52.94	53.15	52.38	52.63	1582400
2005-05-06	52.76	53.52	52.76	53.24	1383200
2005-05-09	53.04	53.43	52.82	53.27	1279200
2005-05-10	52.83	53.09	52.13	52.35	2413800
2005-05-11	52.01	52.88	52.01	52.88	2877600
2005-05-12	52.98	53.52	52.85	53.21	2019000
2005-05-13	53.48	53.48	52.36	52.72	1396400
2005-05-16	52.72	52.75	52.35	52.61	1659000
2005-05-17	52.38	53.10	52.33	53.04	1511400
2005-05-18	53.30	53.75	53.03	53.75	1490000
2005-05-19	53.70	53.99	53.55	53.95	1303000
2005-05-20	54.00	54.22	53.68	54.05	1238400
2005-05-23	53.83	54.24	53.68	54.01	1480800
2005-05-24	53.91	54.18	53.85	54.03	1240400
2005-05-25	53.85	54.00	53.26	53.51	910000
2005-05-26	53.50	54.08	53.50	53.84	921000
2005-05-27	53.77	54.19	53.63	53.98	1358400
2005-05-31	54.00	54.30	53.94	53.99	1194600
2005-06-01	53.90	54.24	53.74	54.19	921800
2005-06-02	54.19	54.52	54.19	54.40	603000
2005-06-03	54.06	54.35	53.77	54.13	1180600
2005-06-06	54.05	54.79	54.00	54.76	1019200
2005-06-07	55.00	56.08	54.90	54.93	2738400
2005-06-08	55.01	55.45	54.76	54.78	1294200
2005-06-09	54.81	55.17	54.65	55.07	1494400
2005-06-10	54.95	55.85	54.88	55.63	1740800
2005-06-13	55.40	55.81	54.95	55.13	1313200
2005-06-14	55.00	55.20	54.51	55.18	1516400
2005-06-15	55.18	55.75	54.99	55.75	2484400
2005-06-16	55.55	55.71	55.40	55.62	855200
2005-06-17	56.00	56.15	55.75	56.02	1744400
2005-06-20	55.63	56.45	55.40	56.25	1738000
2005-06-21	56.10	56.17	55.49	55.73	1184200
2005-06-22	55.86	56.00	55.44	55.53	979600
2005-06-23	55.66	55.93	55.25	55.25	982800
2005-06-24	55.25	55.65	54.67	54.73	1210000
2005-06-27	54.73	55.13	54.58	55.01	1373600
2005-06-28	55.13	55.63	55.09	55.63	1841400
2005-06-29	55.43	55.45	54.68	54.99	1755200
2005-06-30	55.10	55.48	54.73	54.77	1762000
2005-07-01	54.90	55.10	54.75	54.98	1087800
2005-07-05	54.65	55.55	54.60	55.32	1726400
2005-07-06	55.15	55.38	54.25	54.55	1624400
2005-07-07	54.10	54.32	53.66	54.25	2364000
2005-07-08	54.23	54.72	54.01	54.52	2132400
2005-07-11	54.87	54.98	54.35	54.75	1388000
2005-07-12	54.75	54.88	54.49	54.81	755200
2005-07-13	54.81	55.53	54.81	55.51	1667400
2005-07-14	56.00	56.20	55.75	56.00	1791200
2005-07-15	56.01	56.16	55.78	56.16	882000
2005-07-18	55.45	55.65	55.29	55.53	1376200
2005-07-19	55.63	56.03	55.13	55.29	1767200
2005-07-20	55.75	57.97	55.30	57.63	2789800
2005-07-21	57.63	58.04	57.28	57.75	2747200
2005-07-22	57.75	58.39	57.65	58.39	2422400
2005-07-25	58.39	58.81	58.27	58.65	1563400
2005-07-26	58.64	58.75	58.07	58.08	1979000
2005-07-27	58.08	58.13	57.40	57.62	2392800
2005-07-28	57.50	58.09	57.50	58.01	782600
2005-07-29	57.85	57.89	57.34	57.60	1825800
2005-08-01	57.56	57.78	57.27	57.30	1554200
2005-08-02	57.33	57.61	57.26	57.59	1116400
2005-08-03	57.56	57.77	57.33	57.71	796200
2005-08-04	57.70	57.75	57.23	57.54	816200
2005-08-05	57.54	57.68	57.25	57.51	928000
2005-08-08	57.60	57.95	57.28	57.48	747000
2005-08-09	57.25	57.74	57.14	57.23	794600
2005-08-10	57.36	57.75	56.50	56.76	1180600
2005-08-11	56.69	57.33	56.68	57.31	886000
2005-08-12	57.25	57.45	56.62	56.80	718600
2005-08-15	56.85	57.69	56.74	57.58	976600
2005-08-16	57.64	57.75	57.14	57.14	1116600
2005-08-17	57.23	57.57	56.95	57.49	876200
2005-08-18	57.49	57.84	57.33	57.44	1174600
2005-08-19	57.90	58.00	57.61	57.81	1064200
2005-08-22	57.90	58.39	57.85	58.24	1255000
2005-08-23	58.24	58.36	57.89	58.07	1271400
2005-08-24	57.50	58.18	57.40	57.93	2032800
2005-08-25	57.93	57.99	57.40	57.58	1236200
2005-08-26	57.58	57.77	57.39	57.43	1222800
2005-08-29	57.08	57.53	56.93	57.44	1223400
2005-08-30	57.35	57.37	56.63	57.10	889000
2005-08-31	57.02	57.34	56.33	57.30	1308000
2005-09-01	57.33	58.03	57.27	57.42	1276800
2005-09-02	57.48	57.48	56.79	57.07	1164600
2005-09-06	57.38	58.04	57.23	57.65	1075400
2005-09-07	57.60	57.82	57.46	57.73	822000
2005-09-08	57.68	58.00	57.38	57.62	1016000
2005-09-09	57.62	58.18	57.40	58.18	1280200
2005-09-12	58.05	58.45	57.88	58.40	1116800
2005-09-13	58.42	58.46	57.94	58.01	998200
2005-09-14	57.98	58.33	57.54	58.26	1605400
2005-09-15	58.40	58.50	57.91	58.10	1370800
2005-09-16	58.29	58.55	57.90	58.55	2001600
2005-09-19	58.55	58.55	57.60	58.03	1430800
2005-09-20	58.13	58.54	57.96	57.96	1131400
2005-09-21	58.09	58.14	57.13	57.60	2068800
2005-09-22	57.50	59.04	57.34	58.96	3243800
2005-09-23	59.03	60.20	58.60	59.97	2948400
2005-09-26	60.12	60.39	59.25	59.70	1666800
2005-09-27	59.70	59.83	58.95	59.30	1690400
2005-09-28	59.29	60.05	59.29	59.48	1131600
2005-09-29	59.38	59.69	58.92	59.63	1427800
2005-09-30	59.83	60.13	59.45	59.78	1136000
2005-10-03	59.78	60.21	59.61	59.80	1065600
2005-10-04	59.93	61.14	59.85	60.36	1758400
2005-10-05	60.30	60.30	58.88	58.88	1118400
2005-10-06	58.80	59.45	58.75	59.25	1416400
2005-10-07	59.38	59.87	58.99	59.80	1255400
2005-10-10	59.75	60.28	59.53	59.64	1362400
2005-10-11	59.53	60.00	59.47	59.71	1631000
2005-10-12	59.58	60.35	59.52	59.72	1401000
2005-10-13	59.38	59.83	59.37	59.57	1292000
2005-10-14	59.58	60.15	59.40	60.04	1254200
2005-10-17	60.18	60.18	59.42	60.11	1372600
2005-10-18	59.77	60.15	59.29	59.96	1085800
2005-10-19	60.40	60.84	58.89	60.53	3403600
2005-10-20	60.53	60.53	58.81	58.99	1696800
2005-10-21	59.15	59.25	58.06	58.27	2164000
2005-10-24	58.55	59.43	58.27	59.29	1642200
2005-10-25	59.00	59.06	57.74	58.21	1688800
2005-10-26	58.48	58.78	57.84	57.84	2484800
2005-10-27	57.38	58.21	57.15	57.58	1965600
2005-10-28	58.00	58.40	57.25	58.33	1176200
2005-10-31	58.25	58.45	57.83	58.15	1547400
2005-11-01	57.93	58.58	57.85	58.02	1017000
2005-11-02	58.00	58.40	57.90	58.15	938800
2005-11-03	58.45	58.46	57.88	58.08	1628000
2005-11-04	58.08	58.38	57.79	58.19	1194400
2005-11-07	58.45	58.45	57.94	58.25	1062800
2005-11-08	57.95	58.80	57.95	58.63	1654000
2005-11-09	58.58	58.91	58.33	58.60	947000
2005-11-10	58.80	59.38	58.62	58.75	1859600
2005-11-11	58.50	58.79	57.88	58.18	1739200
2005-11-14	58.05	58.34	57.86	57.98	1467600
2005-11-15	58.10	58.35	57.74	57.75	1532000
2005-11-16	57.88	58.19	57.61	58.18	1085600
2005-11-17	58.38	59.11	58.18	59.05	1507400
2005-11-18	59.69	59.69	58.32	58.61	1557400
2005-11-21	58.49	58.98	58.20	58.50	1186000
2005-11-22	58.50	58.68	57.96	58.07	1848400
2005-11-23	57.71	58.31	57.71	58.08	1426800
2005-11-25	58.10	58.13	57.89	57.95	529400
2005-11-28	58.05	58.15	57.51	57.52	1030200
2005-11-29	58.00	58.37	57.62	57.64	1988000
2005-11-30	57.88	57.98	57.05	57.15	2409400
2005-12-01	57.38	58.13	57.33	57.88	2381800
2005-12-02	57.75	57.75	56.38	56.78	3380800
2005-12-05	56.60	56.70	56.03	56.50	3401000
2005-12-06	56.52	56.93	56.24	56.29	2061000
2005-12-07	56.68	56.68	55.25	55.55	2525200
2005-12-08	55.67	56.33	55.45	56.33	3994800
2005-12-09	56.33	56.63	56.20	56.39	1925600
2005-12-12	56.38	56.38	55.24	55.34	2081000
2005-12-13	55.34	56.52	55.34	56.05	3264400
2005-12-14	55.80	56.11	55.09	55.84	2221800
2005-12-15	55.89	57.52	55.89	57.11	3087800
2005-12-16	57.50	57.83	57.19	57.22	2828400
2005-12-19	57.14	57.41	56.68	56.82	1645600
2005-12-20	56.80	57.42	56.78	57.10	1394400
2005-12-21	57.10	57.43	56.59	56.69	1438600
2005-12-22	56.73	57.55	56.64	57.50	1226200
2005-12-23	57.60	57.73	57.25	57.48	539400
2005-12-27	57.47	57.97	57.25	57.38	990000
2005-12-28	57.30	57.45	57.15	57.38	537200
2005-12-29	57.38	57.50	57.25	57.25	482400
2005-12-30	56.95	57.25	56.88	57.03	546800
2006-01-03	57.48	57.50	56.84	57.50	1769000
2006-01-04	57.50	57.70	57.30	57.51	1106400
2006-01-05	57.55	57.73	56.68	56.80	1679600
2006-01-06	57.30	58.37	56.95	58.09	1435400
2006-01-09	58.05	58.24	57.88	58.09	1033200
2006-01-10	57.75	58.14	57.51	57.94	1204000
2006-01-11	57.88	58.23	57.60	57.63	1432400
2006-01-12	57.63	58.15	57.17	57.74	920800
2006-01-13	58.00	58.65	57.81	58.60	1297800
2006-01-17	58.50	58.67	57.75	57.93	1878600
2006-01-18	57.73	58.17	57.72	58.07	1095600
2006-01-19	58.03	58.05	57.58	58.02	1083600
2006-01-20	58.02	58.02	57.39	57.55	1320000
2006-01-23	57.75	57.86	57.08	57.32	1115000
2006-01-24	57.53	58.01	57.40	57.90	2043600
2006-01-25	57.88	57.88	56.77	57.17	2228200
2006-01-26	58.03	59.95	58.00	59.44	3835800
2006-01-27	59.69	59.69	58.88	59.25	1233600
2006-01-30	58.75	59.06	58.15	58.65	1669800
2006-01-31	58.68	58.85	58.14	58.18	1940000
2006-02-01	57.53	58.55	57.52	58.10	1354000
2006-02-02	58.03	58.20	57.19	58.16	1926000
2006-02-03	57.75	58.55	57.65	58.42	1549400
2006-02-06	58.00	58.75	57.83	58.55	1344600
2006-02-07	58.85	59.00	58.24	58.45	1995800
2006-02-08	58.92	58.92	57.62	58.21	1893800
2006-02-09	58.15	58.92	57.80	58.80	1631600
2006-02-10	58.75	60.10	58.69	59.95	2383600
2006-02-13	59.85	60.23	59.62	59.96	1728000
2006-02-14	60.37	60.83	59.82	60.31	1835600
2006-02-15	60.43	60.50	59.77	59.90	1427000
2006-02-16	59.90	60.97	59.71	60.97	2090600
2006-02-17	60.78	60.78	60.21	60.67	1221600
2006-02-21	61.00	61.06	59.41	59.50	1654000
2006-02-22	59.90	60.60	59.71	60.10	2016000
2006-02-23	61.30	61.63	60.59	60.61	2290400
2006-02-24	60.61	61.13	60.50	60.95	2200000
2006-02-27	61.25	62.66	61.20	62.35	2843000
2006-02-28	62.00	62.22	61.33	61.64	2176600
2006-03-01	62.88	62.88	61.83	62.23	1520600
2006-03-02	62.70	63.38	62.58	63.22	1765200
2006-03-03	62.83	64.12	62.75	63.91	2223800
2006-03-06	63.57	64.06	63.43	63.59	2343800
2006-03-07	63.00	63.81	61.90	63.38	3940200
2006-03-08	63.30	63.56	63.15	63.46	1968600
2006-03-09	63.43	63.97	63.26	63.46	1938400
2006-03-10	63.25	63.45	62.80	63.15	2140200
2006-03-13	63.00	63.85	62.90	63.69	1385200
2006-03-14	63.50	64.39	63.50	64.05	1212800
2006-03-15	64.00	64.65	63.86	64.60	1460800
2006-03-16	64.60	64.93	64.35	64.69	1697600
2006-03-17	65.00	65.95	64.92	65.33	2354000
2006-03-20	65.50	65.94	65.33	65.58	1314200
2006-03-21	65.80	65.95	64.96	65.05	2470000
2006-03-22	65.05	65.48	64.91	65.28	1443000
2006-03-23	65.55	65.90	65.00	65.43	2084800
2006-03-24	65.22	65.84	65.14	65.64	1908200
2006-03-27	65.38	65.53	64.46	64.84	2155900
2006-03-28	65.01	65.19	63.85	63.99	1635300
2006-03-29	63.99	64.90	63.99	64.50	1086700
2006-03-30	64.26	64.79	64.19	64.26	1600000
2006-03-31	64.13	64.57	63.89	63.98	1325300
2006-04-03	64.23	64.95	64.00	64.07	1405000
2006-04-04	63.75	65.14	63.28	65.09	2145900
2006-04-05	64.65	65.07	63.87	64.50	1730200
2006-04-06	64.66	65.60	64.45	65.07	1552700
2006-04-07	65.32	65.94	64.53	64.94	1134100
2006-04-10	65.08	65.33	64.85	65.18	1421400
2006-04-11	65.01	65.58	64.62	64.83	1144600
2006-04-12	64.72	65.15	63.72	63.93	1349900
2006-04-13	63.56	64.39	63.56	63.89	948200
2006-04-17	63.95	64.60	63.90	64.25	611400
2006-04-18	64.55	66.65	64.44	66.45	1825700
2006-04-19	68.49	69.62	67.10	69.41	2931200
2006-04-20	68.51	69.02	67.91	68.33	2382100
2006-04-21	68.19	68.55	67.86	67.88	1488200
2006-04-24	68.27	68.84	68.24	68.53	1776800
2006-04-25	68.26	68.56	67.61	68.31	1370300
2006-04-26	68.56	68.75	67.39	68.03	1375700
2006-04-27	68.03	69.01	67.76	68.28	1389500
2006-04-28	67.64	67.89	65.43	65.62	2377200
2006-05-01	65.75	66.87	65.68	66.32	1546100
2006-05-02	66.80	67.26	66.30	67.20	1667600
2006-05-03	67.00	67.50	66.63	66.92	1311900
2006-05-04	66.90	68.30	66.87	68.03	1177200
2006-05-05	68.76	69.15	68.50	68.65	1066200
2006-05-08	68.85	69.21	67.44	67.79	1215500
2006-05-09	67.45	67.88	67.13	67.88	913500
2006-05-10	67.25	68.00	66.85	67.06	1962900
2006-05-11	66.80	67.50	66.32	66.67	902700
2006-05-12	66.68	66.68	65.01	65.20	1156000
2006-05-15	64.50	65.89	63.35	65.69	1777700
2006-05-16	65.69	65.69	64.37	64.67	1514700
2006-05-17	64.00	64.40	62.57	62.97	2195600
2006-05-18	62.97	63.35	62.62	62.98	1770700
2006-05-19	63.05	64.85	62.96	64.47	2439100
2006-05-22	64.47	65.45	63.75	65.05	1858500
2006-05-23	64.80	65.05	62.84	63.00	1934200
2006-05-24	63.00	63.00	61.69	62.33	2034200
2006-05-25	62.83	63.42	62.33	62.67	1313400
2006-05-26	63.25	63.25	62.51	62.70	779100
2006-05-30	62.90	63.67	62.32	63.28	1488900
2006-05-31	63.48	63.70	63.04	63.64	1595700
2006-06-01	63.57	64.63	63.38	64.53	1067100
2006-06-02	64.45	65.00	63.67	64.07	1133900
2006-06-05	63.83	64.23	63.50	63.75	1086000
2006-06-06	63.75	63.95	62.50	63.26	1314400
2006-06-07	63.80	64.36	63.37	63.46	1423600
2006-06-08	63.35	64.03	62.69	63.95	2278000
2006-06-09	63.95	64.30	63.34	63.37	1636500
2006-06-12	63.83	63.83	62.40	62.42	1160400
2006-06-13	62.42	63.52	62.40	62.60	2273000
2006-06-14	62.25	64.10	62.19	63.99	1420200
2006-06-15	64.02	64.91	63.43	64.77	1527500
2006-06-16	64.28	66.39	64.27	66.12	2659100
2006-06-19	66.48	66.78	65.21	65.50	1300600
2006-06-20	65.37	65.70	65.08	65.21	758700
2006-06-21	65.40	65.92	65.10	65.52	1029500
2006-06-22	65.67	65.67	65.06	65.32	752400
2006-06-23	64.90	66.17	64.80	65.40	882800
2006-06-26	65.30	65.39	64.20	64.58	1482600
2006-06-27	64.68	64.98	64.12	64.15	1447700
2006-06-28	64.05	64.07	63.33	64.06	1255600
2006-06-29	64.46	65.34	64.21	65.33	1442100
2006-06-30	65.66	65.80	65.33	65.46	1316300
2006-07-03	65.50	65.71	64.97	65.20	746600
2006-07-05	65.35	65.48	64.50	64.97	1417700
2006-07-06	65.50	67.55	65.50	67.00	2095200
2006-07-07	66.85	67.14	66.48	66.52	1603200
2006-07-10	67.30	67.30	66.65	66.90	941600
2006-07-11	66.75	68.79	66.70	68.66	1775400
2006-07-12	68.65	69.24	68.41	69.00	1971000
2006-07-13	68.85	68.85	68.01	68.56	2471900
2006-07-14	68.50	68.80	67.41	68.61	1448000
2006-07-17	68.73	68.89	67.46	67.84	1476800
2006-07-18	67.85	68.68	67.19	68.35	1789600
2006-07-19	68.50	69.55	66.19	67.99	6291600
2006-07-20	69.10	69.87	67.90	67.93	3161700
2006-07-21	68.00	68.15	67.26	67.44	1482300
2006-07-24	67.38	68.37	67.38	68.01	1121100
2006-07-25	67.50	69.55	67.11	69.38	1627000
2006-07-26	69.38	69.38	67.92	67.99	1334200
2006-07-27	68.02	68.82	67.74	68.12	1316200
2006-07-28	67.00	67.26	66.51	67.26	1782700
2006-07-31	67.41	67.44	66.63	67.02	1295900
2006-08-01	67.00	67.14	66.48	66.89	1094900
2006-08-02	66.95	67.41	66.50	67.02	967100
2006-08-03	67.05	68.25	66.96	67.39	1241200
2006-08-04	67.85	68.30	67.63	67.76	1641800
2006-08-07	67.77	67.94	67.52	67.85	1203900
2006-08-08	68.00	68.20	67.06	67.31	1233500
2006-08-09	67.70	67.90	66.35	66.43	906600
2006-08-10	66.05	67.74	66.00	67.33	1213200
2006-08-11	67.30	67.78	66.88	67.63	1067000
2006-08-14	68.00	68.42	67.50	67.50	1238300
2006-08-15	68.15	68.94	68.08	68.83	1401700
2006-08-16	69.00	69.93	68.97	69.60	1348000
2006-08-17	69.20	69.70	68.79	69.07	1431200
2006-08-18	69.08	69.36	68.23	68.76	1146900
2006-08-21	68.76	68.93	68.25	68.69	736700
2006-08-22	68.75	69.11	67.74	68.17	1033900
2006-08-23	68.45	68.50	67.36	67.40	782700
2006-08-24	67.65	67.90	66.70	66.84	1480900
2006-08-25	66.53	67.53	66.10	67.36	941500
2006-08-28	67.10	67.70	66.98	67.39	785300
2006-08-29	67.95	68.52	67.70	67.99	886000
2006-08-30	67.80	67.90	67.49	67.60	636900
2006-08-31	67.56	67.79	67.08	67.55	1107300
2006-09-01	67.53	68.31	67.08	68.16	750700
2006-09-05	68.50	69.48	68.50	69.19	1206600
2006-09-06	69.13	69.40	68.78	69.06	676500
2006-09-07	69.20	69.25	68.85	68.98	785900
2006-09-08	69.25	69.50	68.85	69.37	965800
2006-09-11	69.01	69.79	68.71	69.74	999100
2006-09-12	69.69	69.69	68.75	69.29	940300
2006-09-13	69.20	69.49	68.81	69.19	838500
2006-09-14	68.87	71.50	68.87	70.88	2245300
2006-09-15	71.23	72.36	71.00	71.69	1764900
2006-09-18	71.69	71.69	70.39	70.70	1056300
2006-09-19	70.21	70.67	69.97	70.54	693900
2006-09-20	71.13	71.60	71.00	71.38	839600
2006-09-21	71.40	72.23	71.29	71.50	871000
2006-09-22	71.50	71.50	70.12	70.61	1141800
2006-09-25	71.19	71.95	70.70	71.12	1838200
2006-09-26	71.54	72.38	71.46	72.06	1236800
2006-09-27	72.05	72.67	71.45	71.45	935700
2006-09-28	71.85	72.92	71.58	72.41	1312900
2006-09-29	72.30	72.58	71.58	71.67	864300
2006-10-02	72.67	73.74	72.24	73.45	1716600
2006-10-03	73.66	74.87	73.65	74.14	1777000
2006-10-04	74.44	74.88	73.81	74.80	2171200
2006-10-05	74.79	75.03	74.03	74.96	1137900
2006-10-06	74.96	75.46	74.33	75.36	1060600
2006-10-09	75.44	75.99	74.19	74.82	1460800
2006-10-10	75.13	76.13	74.99	75.80	1645200
2006-10-11	75.80	76.10	75.23	76.02	1689900
2006-10-12	76.00	77.98	75.78	77.69	2805700
2006-10-13	77.32	77.58	76.02	76.09	1693200
2006-10-16	76.50	77.70	76.37	77.57	1497700
2006-10-17	77.25	77.26	75.74	76.06	1826900
2006-10-18	75.20	75.75	74.32	75.03	3293000
2006-10-19	73.00	73.71	71.78	72.45	2880100
2006-10-20	72.00	72.33	71.23	72.17	2111100
2006-10-23	71.65	72.78	71.62	72.78	1721100
2006-10-24	72.45	73.12	72.39	73.12	2131700
2006-10-25	73.43	73.48	72.10	72.74	2502600
2006-10-26	72.68	72.70	70.86	72.29	2442000
2006-10-27	72.09	72.10	70.88	70.91	1622500
2006-10-30	70.53	71.83	70.53	71.46	1011100
2006-10-31	71.46	71.64	70.83	71.10	962000
2006-11-01	71.05	72.04	71.05	71.55	1251400
2006-11-02	71.07	71.30	70.64	70.93	943400
2006-11-03	70.88	71.14	70.17	70.53	1015000
2006-11-06	70.53	71.59	70.53	71.44	688400
2006-11-07	71.10	72.29	70.89	72.00	1263600
2006-11-08	71.99	72.00	70.09	70.49	1917700
2006-11-09	70.50	70.97	69.29	70.28	2087900
2006-11-10	70.05	70.35	69.93	70.35	1237400
2006-11-13	70.30	71.48	70.19	71.30	1227400
2006-11-14	71.17	72.00	70.59	71.91	1154400
2006-11-15	72.24	74.14	72.13	73.85	2408400
2006-11-16	74.20	75.14	73.89	74.94	2374400
2006-11-17	74.95	75.14	73.75	73.91	1825700
2006-11-20	73.50	73.54	72.79	72.98	1701000
2006-11-21	73.13	74.22	73.07	73.78	2387900
2006-11-22	73.90	74.14	73.48	73.78	1299700
2006-11-24	73.78	73.97	73.50	73.65	548600
2006-11-27	73.60	73.74	72.31	72.56	1667800
2006-11-28	72.20	73.67	72.12	73.54	1768700
2006-11-29	73.51	75.00	73.14	74.99	1986500
2006-11-30	74.99	75.00	74.20	74.84	2163200
2006-12-01	74.84	75.09	74.21	74.81	1024200
2006-12-04	75.03	75.59	74.93	75.30	1077500
2006-12-05	75.29	75.92	75.21	75.76	1022100
2006-12-06	75.97	75.97	75.30	75.40	1405800
2006-12-07	75.66	75.86	74.68	74.73	1178800
2006-12-08	74.40	74.73	74.03	74.14	1281600
2006-12-11	74.15	74.93	74.02	74.62	745500
2006-12-12	74.62	74.84	73.31	73.79	1374100
2006-12-13	74.37	74.37	72.73	72.89	1846900
2006-12-14	73.50	73.92	73.11	73.35	1726300
2006-12-15	73.34	73.41	72.36	72.52	2571100
2006-12-18	73.00	73.75	72.53	72.80	1325200
2006-12-19	72.80	74.52	72.79	74.30	1660700
2006-12-20	74.49	74.97	74.30	74.44	1371400
2006-12-21	74.45	74.99	74.27	74.63	1387300
2006-12-22	74.45	74.52	73.60	73.98	786000
2006-12-26	73.98	74.45	73.80	74.27	824000
2006-12-27	74.75	75.02	74.40	74.88	721300
2006-12-28	74.75	75.15	74.35	74.86	834000
2006-12-29	74.76	75.24	74.25	74.35	550000
2007-01-03	75.05	75.56	73.87	73.95	1785500
2007-01-04	74.13	74.61	73.59	74.42	1358300
2007-01-05	74.40	74.76	74.03	74.59	1497300
2007-01-08	76.10	78.03	75.85	78.00	2984300
2007-01-09	78.00	78.80	77.75	78.31	2729600
2007-01-10	78.15	79.50	77.88	79.29	1589900
2007-01-11	79.30	80.71	79.29	80.51	2029900
2007-01-12	80.20	80.59	79.50	80.09	1721100
2007-01-16	80.09	80.95	79.60	79.66	2737200
2007-01-17	79.69	80.10	79.62	80.07	1336700
2007-01-18	80.90	80.90	78.75	78.86	1756700
2007-01-19	79.15	80.23	78.85	79.53	1601200
2007-01-22	79.40	79.56	78.40	78.76	1792600
2007-01-23	78.77	81.28	78.77	81.09	2425900
2007-01-24	78.76	79.99	75.67	79.85	5444600
2007-01-25	79.50	79.95	77.70	77.75	1980200
2007-01-26	77.52	78.09	76.81	78.05	1927700
2007-01-29	78.05	78.05	76.99	77.17	1150800
2007-01-30	77.17	77.50	76.77	77.03	1141100
2007-01-31	76.70	78.50	76.64	78.15	1219600
2007-02-01	78.01	79.21	77.77	79.09	1622500
2007-02-02	79.53	79.74	78.49	78.67	1224900
2007-02-05	78.90	79.51	78.37	79.07	1231100
2007-02-06	79.45	79.76	78.98	79.57	991100
2007-02-07	79.40	79.53	79.05	79.44	623600
2007-02-08	79.49	79.49	78.76	79.24	781800
2007-02-09	79.15	79.80	79.08	79.56	1086200
2007-02-12	78.90	79.21	78.50	78.78	1456595
2007-02-13	79.00	80.48	78.76	79.81	2291787
2007-02-14	79.90	80.11	79.51	79.63	1099995
2007-02-15	79.70	79.98	79.06	79.49	1192100
2007-02-16	79.10	79.48	78.76	79.25	1901500
2007-02-20	79.27	80.39	78.70	79.29	5415600
2007-02-21	78.80	79.45	78.50	78.72	1695800
2007-02-22	78.90	79.20	78.45	79.18	1263000
2007-02-23	78.75	79.10	78.01	79.05	1195300
2007-02-26	79.13	79.68	77.76	78.09	902960
2007-02-27	77.75	77.75	74.25	75.33	2401400
2007-02-28	75.21	76.91	74.81	76.38	2553000
2007-03-01	75.00	76.83	74.43	76.41	1866541
2007-03-02	75.60	76.44	75.29	75.46	1605500
2007-03-05	74.40	75.94	74.38	75.13	1346100
2007-03-06	75.65	76.72	75.23	76.49	1807500
2007-03-07	76.25	76.58	75.88	76.03	1737400
2007-03-08	76.70	77.53	76.06	77.09	1224400
2007-03-09	77.70	77.71	76.93	77.32	877800
2007-03-12	77.00	78.92	76.89	78.78	1163000
2007-03-13	78.07	78.39	76.66	76.77	1369700
2007-03-14	76.95	77.72	75.85	77.58	1309100
2007-03-15	77.36	77.56	76.74	77.48	864240
2007-03-16	77.97	78.33	77.37	77.55	1724100
2007-03-19	77.84	78.51	77.79	78.32	1180700
2007-03-20	78.14	78.50	77.76	78.42	967100
2007-03-21	78.26	78.60	77.37	78.54	1456178
2007-03-22	78.53	78.56	77.12	77.42	2484100
2007-03-23	77.57	78.13	77.32	77.63	1609600
2007-03-26	77.38	77.76	76.55	77.59	1198296
2007-03-27	77.07	77.86	76.77	77.55	1200600
2007-03-28	77.41	77.45	76.36	76.83	1075000
2007-03-29	77.63	77.76	76.30	76.65	1095425
2007-03-30	76.83	77.32	75.78	76.40	1544600
2007-04-02	76.47	76.70	76.01	76.27	1750100
2007-04-03	76.74	77.62	76.66	77.38	1007200
2007-04-04	77.56	78.71	77.26	78.26	1577300
2007-04-05	77.92	78.72	77.89	78.11	896400
2007-04-09	78.29	79.00	78.21	78.52	793600
2007-04-10	78.39	78.74	78.25	78.39	1065900
2007-04-11	78.08	78.27	76.51	76.72	1266768
2007-04-12	76.70	77.57	76.36	77.34	1298071
2007-04-13	78.09	78.09	76.30	76.72	868800
2007-04-16	77.10	77.62	76.85	77.18	1167014
2007-04-17	77.22	77.22	76.47	76.84	797600
2007-04-18	76.76	77.34	76.42	77.05	751027
2007-04-19	77.79	78.17	76.74	77.96	1616909
2007-04-20	78.55	80.24	78.55	79.55	2685994
2007-04-23	79.41	80.05	79.04	79.11	1046200
2007-04-24	79.00	80.24	79.00	80.07	1427200
2007-04-25	80.50	81.00	78.60	79.39	1536700
2007-04-26	78.52	80.29	78.52	79.10	1783749
2007-04-27	79.11	80.55	78.96	80.27	1297782
2007-04-30	80.00	80.28	78.46	78.50	1501603
2007-05-01	78.60	78.90	77.91	78.49	952700
2007-05-02	78.73	80.16	78.54	79.82	1208490
2007-05-03	80.17	80.92	79.89	80.47	1227824
2007-05-04	80.46	80.65	79.25	79.69	977211
2007-05-07	80.00	81.55	79.82	81.41	1465580
2007-05-08	81.11	81.11	79.53	80.32	1141112
2007-05-09	79.70	81.04	79.70	80.63	945500
2007-05-10	80.18	80.37	79.39	79.51	1134571
2007-05-11	79.91	80.25	79.72	80.15	575850
2007-05-14	80.50	80.83	80.01	80.36	658100
2007-05-15	80.75	81.69	80.58	80.95	1089800
2007-05-16	80.99	81.45	80.62	81.36	884504
2007-05-17	81.24	81.54	80.84	81.01	802100
2007-05-18	81.26	81.45	80.49	81.26	1306900
2007-05-21	81.27	82.41	80.85	81.96	1787800
2007-05-22	81.71	81.79	80.50	80.56	1167300
2007-05-23	80.57	80.57	79.58	79.81	1464100
2007-05-24	80.17	80.67	78.42	78.61	2104023
2007-05-25	79.00	79.95	78.70	78.86	1303550
2007-05-29	79.48	80.33	79.12	80.19	2575346
2007-05-30	79.37	79.83	78.72	79.45	2976800
2007-05-31	79.65	80.69	79.65	80.24	3023138
2007-06-01	80.24	80.93	79.59	79.88	1515300
2007-06-04	79.88	79.88	79.22	79.50	1603600
2007-06-05	79.97	79.97	78.77	78.95	1547870
2007-06-06	78.68	79.28	78.41	78.93	1399700
2007-06-07	79.75	81.07	79.62	79.62	3417600
2007-06-08	79.45	80.62	79.25	80.58	1846103
2007-06-11	80.40	80.57	79.53	80.31	1297500
2007-06-12	79.86	80.11	79.24	79.24	1824756
2007-06-13	79.43	80.30	79.08	80.19	2558000
2007-06-14	80.14	80.83	79.80	80.04	1550765
2007-06-15	80.99	81.35	80.20	80.25	2935900
2007-06-18	80.39	80.68	79.45	79.56	1223400
2007-06-19	79.55	80.64	79.55	80.36	1923550
2007-06-20	81.00	81.29	79.48	79.48	1437200
2007-06-21	79.26	79.28	78.07	78.90	2045600
2007-06-22	78.91	78.91	77.55	78.02	2382500
2007-06-25	78.82	79.21	77.97	78.57	1875200
2007-06-26	78.51	78.57	77.58	77.99	1213700
2007-06-27	77.45	78.55	77.32	78.43	1622400
2007-06-28	78.44	79.56	77.97	79.00	1490100
2007-06-29	79.20	79.55	77.59	78.22	2182400
2007-07-02	78.64	78.71	77.35	78.19	3471725
2007-07-03	78.65	78.97	78.07	78.48	1079500
2007-07-05	78.26	79.01	78.26	78.96	1422100
2007-07-06	79.35	79.98	78.93	79.75	1436900
2007-07-09	79.75	79.83	79.20	79.54	1354300
2007-07-10	78.62	79.19	77.84	77.86	1549200
2007-07-11	78.47	79.08	78.23	78.91	2617800
2007-07-12	78.86	79.83	78.53	79.83	1508500
2007-07-13	79.47	80.32	79.45	79.98	1110300
2007-07-16	79.36	79.96	78.73	79.75	1381900
2007-07-17	79.60	80.92	79.43	80.73	2052200
2007-07-18	80.04	80.59	79.08	79.69	2949000
2007-07-19	80.50	81.38	80.25	80.75	2497000
2007-07-20	78.98	81.36	78.86	80.65	2685700
2007-07-23	81.23	81.83	80.90	81.20	1313500
2007-07-24	81.98	81.98	80.30	80.30	2228904
2007-07-25	82.49	84.09	81.26	83.09	3977202
2007-07-26	82.12	82.95	79.66	80.64	3242760
2007-07-27	80.91	81.44	79.33	79.33	2184100
2007-07-30	79.01	80.17	78.59	79.51	2340483
2007-07-31	79.83	80.01	78.01	78.56	4004000
2007-08-01	78.01	79.21	77.90	78.46	2841660
2007-08-02	78.36	80.52	78.26	80.32	2578378
2007-08-03	80.58	81.00	79.30	79.48	2283735
2007-08-06	80.11	80.40	79.51	79.91	2980000
2007-08-07	79.24	79.75	77.00	78.24	3486600
2007-08-08	77.90	78.39	77.04	78.33	3787500
2007-08-09	77.20	77.52	72.95	74.24	5635100
2007-08-10	72.95	79.63	70.61	77.31	5590100
2007-08-13	79.39	79.54	77.43	77.83	2657400
2007-08-14	77.69	77.69	75.50	75.56	2073300
2007-08-15	75.90	76.63	75.18	75.28	2374449
2007-08-16	74.54	76.01	73.18	75.73	3155200
2007-08-17	77.97	78.85	76.00	77.48	2801136
2007-08-20	77.70	77.70	76.28	77.50	1290400
2007-08-21	76.94	78.37	76.54	77.70	1298100
2007-08-22	77.96	78.50	77.46	78.17	1633600
2007-08-23	78.35	78.35	77.13	77.67	915700
2007-08-24	77.80	79.26	77.77	79.20	1065300
2007-08-27	79.31	79.98	78.84	79.47	913500
2007-08-28	79.15	79.15	76.18	76.35	1905400
2007-08-29	76.31	78.25	76.31	78.25	1375500
2007-08-30	77.36	78.79	77.11	78.09	1016900
2007-08-31	78.99	79.75	78.36	78.56	1286300
2007-09-04	78.53	79.40	77.70	79.31	1080200
2007-09-05	76.62	78.90	76.62	77.87	1087800
2007-09-06	77.63	78.87	77.40	78.85	882100
2007-09-07	77.75	79.07	77.64	78.14	1665600
2007-09-10	79.05	79.29	77.36	78.70	1152900
2007-09-11	79.07	79.89	78.44	79.53	1468000
2007-09-12	79.35	80.56	79.35	80.08	1495100
2007-09-13	80.77	81.49	80.27	80.86	1340800
2007-09-14	80.17	81.50	80.17	81.12	2154900
2007-09-17	80.83	80.95	80.03	80.48	1025900
2007-09-18	80.72	81.99	80.26	81.89	1401800
2007-09-19	82.03	83.43	82.01	83.00	1438500
2007-09-20	83.21	83.59	82.54	83.22	1161100
2007-09-21	84.18	84.90	82.96	82.96	2865900
2007-09-24	82.67	83.47	81.60	81.74	1536200
2007-09-25	81.65	84.33	81.65	84.30	1854500
2007-09-26	84.11	85.22	83.85	84.37	1617500
2007-09-27	85.04	85.09	83.75	84.79	1050200
2007-09-28	84.98	85.70	83.83	84.47	1566606
2007-10-01	84.40	86.11	84.17	84.51	1940600
2007-10-02	85.41	86.09	83.14	83.35	2438300
2007-10-03	82.80	83.41	82.41	83.27	1276000
2007-10-04	83.76	84.23	83.44	83.80	763800
2007-10-05	84.46	84.75	83.81	84.06	1010500
2007-10-08	84.28	86.66	84.28	85.90	1405489
2007-10-09	86.26	87.55	86.08	87.17	1387700
2007-10-10	87.24	87.46	85.36	85.98	1440015
2007-10-11	86.50	87.99	86.16	87.01	1657400
2007-10-12	87.42	89.19	86.76	89.01	1603853
2007-10-15	89.39	90.95	88.50	88.95	2100700
2007-10-16	88.91	89.07	87.63	88.18	1260300
2007-10-17	89.06	89.06	86.56	87.31	1490050
2007-10-18	87.20	88.12	87.05	87.74	889700
2007-10-19	87.29	87.43	85.47	85.47	1718300
2007-10-22	84.69	85.96	84.29	85.94	1121100
2007-10-23	86.77	87.65	85.78	87.10	1140600
2007-10-24	88.00	90.00	87.31	90.00	3466200
2007-10-25	90.39	90.97	89.71	90.38	2783300
2007-10-26	91.76	91.88	90.74	91.23	1542200
2007-10-29	90.74	91.00	89.91	90.45	1768370
2007-10-30	89.72	90.93	89.53	89.98	1580400
2007-10-31	90.74	90.96	89.65	90.96	1422500
2007-11-01	89.87	91.00	89.60	89.92	2227900
2007-11-02	90.20	90.60	88.72	90.13	1552700
2007-11-05	91.00	92.39	89.43	91.85	2034438
2007-11-06	91.92	93.57	91.46	93.52	2331016
2007-11-07	93.27	93.27	90.37	90.46	1992450
2007-11-08	90.90	91.63	89.31	90.94	2625724
2007-11-09	89.92	90.42	88.05	88.24	2387736
2007-11-12	88.09	89.15	86.38	86.76	2010374
2007-11-13	87.31	88.57	86.79	88.34	2857581
2007-11-14	88.79	89.69	88.29	88.48	2051014
2007-11-15	88.30	89.11	87.81	88.01	1716023
2007-11-16	88.78	89.75	88.13	89.75	2377775
2007-11-19	89.11	89.81	87.32	88.45	1961502
2007-11-20	88.77	90.30	87.31	88.46	1871862
2007-11-21	87.56	88.32	86.79	86.79	1215810
2007-11-23	87.19	88.50	87.19	88.50	669641
2007-11-26	88.50	89.91	87.12	87.30	1590965
2007-11-27	87.58	88.59	87.42	88.23	2161662
2007-11-28	88.72	90.49	88.29	90.02	1904346
2007-11-29	89.90	89.90	88.48	88.78	1847803
2007-11-30	90.02	90.02	88.07	88.78	1921360
2007-12-03	89.11	89.86	88.82	89.01	1493732
2007-12-04	88.99	90.62	88.91	89.86	1715500
2007-12-05	90.69	92.64	90.24	92.43	2376875
2007-12-06	92.40	93.85	92.06	93.07	2607646
2007-12-07	93.06	94.55	92.77	93.68	1672591
2007-12-10	93.73	94.50	93.60	94.00	1433088
2007-12-11	93.96	93.96	91.06	91.29	1785258
2007-12-12	93.19	93.38	90.95	91.68	1941969
2007-12-13	91.05	93.05	91.05	92.76	1433577
2007-12-14	91.94	92.83	91.44	91.44	1244700
2007-12-17	91.23	91.69	89.42	89.60	1310638
2007-12-18	89.90	89.90	87.20	88.28	2665708
2007-12-19	89.06	89.06	87.31	88.12	1495531
2007-12-20	88.83	89.03	87.87	88.41	1248911
2007-12-21	89.25	89.56	88.58	89.24	2194690
2007-12-24	88.95	91.18	88.95	90.71	482839
2007-12-26	90.77	90.81	89.69	90.43	665068
2007-12-27	90.05	90.64	88.85	89.22	967560
2007-12-28	90.07	90.10	88.92	89.05	839894
2007-12-31	88.16	89.53	88.16	88.99	825483
2008-01-02	88.75	89.43	86.92	87.44	1030796
2008-01-03	87.89	89.05	87.63	88.50	1363295
2008-01-04	88.10	88.24	85.86	86.00	1730671
2008-01-07	86.68	86.70	85.06	85.91	2181797
2008-01-08	86.16	87.25	85.22	85.63	2507078
2008-01-09	85.31	89.04	84.85	88.93	2667050
2008-01-10	88.49	89.88	88.25	88.83	2214581
2008-01-11	88.19	88.21	86.06	86.56	1933005
2008-01-14	87.61	87.69	86.15	86.40	2289026
2008-01-15	85.50	87.18	84.90	85.32	2071592
2008-01-16	84.76	85.46	83.62	83.97	2270743
2008-01-17	84.17	85.60	80.39	80.79	3062282
2008-01-18	81.50	83.92	80.36	80.80	2635875
2008-01-22	78.73	80.17	74.01	78.85	3367234
2008-01-23	75.00	79.05	75.00	79.05	3354663
2008-01-24	80.32	83.86	79.81	83.07	3768783
2008-01-25	84.03	84.03	80.88	81.13	3197637
2008-01-28	81.08	82.98	81.08	82.80	2374371
2008-01-29	83.15	83.80	82.84	83.32	1659095
2008-01-30	82.93	85.52	82.93	83.61	1594330
2008-01-31	83.31	85.08	82.49	84.53	2352101
2008-02-01	84.90	85.60	84.09	85.34	1510537
2008-02-04	85.36	85.36	84.46	84.88	1156817
2008-02-05	83.57	83.99	82.77	82.93	1950564
2008-02-06	83.34	84.00	82.84	82.99	1840219
2008-02-07	82.37	83.50	82.16	83.45	2260270
2008-02-08	82.88	83.87	82.23	83.37	1562761
2008-02-11	83.51	83.79	82.74	83.30	1592985
2008-02-12	83.65	84.66	82.93	84.04	2813683
2008-02-13	84.71	84.71	83.13	84.15	2316386
2008-02-14	84.00	84.72	82.89	83.33	1957611
2008-02-15	83.28	83.81	82.42	83.43	1753495
2008-02-19	84.22	84.64	83.46	83.93	1420752
2008-02-20	83.37	84.44	82.70	84.16	1490688
2008-02-21	83.75	84.46	82.65	82.80	1919583
2008-02-22	82.98	83.76	82.59	83.65	1888094
2008-02-25	83.82	84.50	82.91	83.93	2565606
2008-02-26	83.42	83.79	82.91	83.46	1962320
2008-02-27	82.80	84.75	82.80	83.37	1628412
2008-02-28	82.94	83.45	82.69	83.00	1186718
2008-02-29	82.25	82.72	81.65	81.85	1908344
2008-03-03	81.26	82.48	81.05	81.75	2492234
2008-03-04	81.16	83.00	81.05	82.61	2589244
2008-03-05	82.86	83.62	81.94	83.52	2383321
2008-03-06	83.28	84.28	82.71	83.22	2320259
2008-03-07	82.75	84.21	82.53	82.81	2121034
2008-03-10	83.05	83.15	81.76	81.78	1910112
2008-03-11	83.46	83.82	82.00	83.33	1944956
2008-03-12	83.68	85.00	83.64	84.62	1885138
2008-03-13	83.86	86.17	83.32	86.10	3220783
2008-03-14	86.56	86.90	83.48	84.39	2440427
2008-03-17	82.92	85.01	82.92	84.28	2191838
2008-03-18	85.94	85.99	84.23	85.35	2567749
2008-03-19	86.32	87.50	85.04	85.04	2106526
2008-03-20	85.71	85.90	84.59	85.66	1896133
2008-03-24	86.39	86.49	84.68	85.36	1704487
2008-03-25	85.30	86.00	84.67	85.01	1959387
2008-03-26	84.71	85.00	83.83	84.04	1594113
2008-03-27	84.06	84.08	83.11	83.12	1367575
2008-03-28	83.55	84.42	83.17	83.36	1321278
2008-03-31	83.36	83.78	82.67	83.37	2109475
2008-04-01	83.86	86.39	83.83	85.90	1910800
2008-04-02	86.15	86.50	84.53	85.44	2036614
2008-04-03	85.00	85.59	84.46	84.65	2120139
2008-04-04	85.00	86.00	84.24	85.42	1373917
2008-04-07	85.87	86.39	85.19	85.51	1513686
2008-04-08	84.96	85.17	84.23	84.80	1442569
2008-04-09	85.01	85.45	84.35	84.97	1853859
2008-04-10	84.81	85.29	84.33	84.76	1415316
2008-04-11	83.92	84.59	83.55	83.65	1162792
2008-04-14	83.94	84.34	83.61	83.90	1316856
2008-04-15	84.27	84.41	82.47	82.90	2068505
2008-04-16	83.75	86.08	83.37	86.03	2433879
2008-04-17	85.74	86.51	85.44	86.21	1922422
2008-04-18	87.18	89.68	87.17	88.98	2415151
2008-04-21	88.91	89.07	87.49	88.01	2002865
2008-04-22	87.98	88.29	87.36	88.01	1773785
2008-04-23	90.78	90.78	86.15	87.69	3192761
2008-04-24	88.10	89.02	87.24	88.70	2173696
2008-04-25	89.30	91.18	88.48	90.92	1736384
2008-04-28	90.45	91.40	90.09	90.23	1329811
2008-04-29	90.00	90.82	89.50	90.35	1200882
2008-04-30	90.35	91.75	89.86	90.42	1458920
2008-05-01	90.47	90.89	89.92	90.51	1873331
2008-05-02	91.15	91.32	90.23	90.69	1519944
2008-05-05	90.50	90.99	89.82	90.31	1284035
2008-05-06	89.77	90.41	89.55	90.16	2163937
2008-05-07	90.03	90.66	89.68	89.68	2096920
2008-05-08	89.84	91.69	89.80	91.46	1846376
2008-05-09	89.70	91.33	89.70	90.92	2143539
2008-05-12	91.22	92.71	90.74	92.60	2404321
2008-05-13	92.65	93.25	92.20	92.91	1890695
2008-05-14	93.25	94.26	92.91	93.24	2248138
2008-05-15	93.01	93.78	92.31	93.23	1680198
2008-05-16	93.23	93.32	91.34	92.93	2270205
2008-05-19	92.78	95.13	92.75	94.60	2074551
2008-05-20	93.90	94.60	93.35	93.72	1538260
2008-05-21	93.74	94.39	91.38	91.64	1866710
2008-05-22	92.00	92.21	91.11	91.49	1140315
2008-05-23	91.00	91.31	90.25	90.37	1119749
2008-05-27	90.58	90.90	89.85	90.55	1074484
2008-05-28	90.60	92.19	90.60	92.10	1480342
2008-05-29	91.76	92.56	90.63	91.85	1888552
2008-05-30	92.00	92.89	91.36	92.15	1683089
2008-06-02	91.75	92.46	90.74	91.33	1774523
2008-06-03	91.47	92.06	89.21	89.83	1937178
2008-06-04	89.75	90.10	88.32	88.71	1801236
2008-06-05	88.71	89.72	88.03	89.64	2238557
2008-06-06	89.07	89.33	86.51	86.65	2326524
2008-06-09	86.65	86.98	85.25	86.13	2939383
2008-06-10	85.40	86.64	85.40	85.99	2120006
2008-06-11	85.50	86.31	84.90	85.33	2201211
2008-06-12	85.97	86.86	85.43	85.71	1817460
2008-06-13	86.10	87.37	85.88	86.45	1324898
2008-06-16	86.00	86.89	85.71	86.10	1795022
2008-06-17	86.37	86.37	85.28	85.35	1570345
2008-06-18	85.55	87.25	84.72	85.48	1662857
2008-06-19	85.38	87.60	85.05	87.59	1965547
2008-06-20	87.45	87.58	84.95	85.50	2804197
2008-06-23	86.02	87.57	85.70	87.25	1953443
2008-06-24	87.35	87.75	86.04	86.81	1738496
2008-06-25	87.37	88.19	85.83	86.05	2465760
2008-06-26	85.68	86.00	82.92	82.94	3306793
2008-06-27	83.07	83.77	82.50	83.28	2826959
2008-06-30	83.29	85.04	82.61	84.20	3045753
2008-07-01	83.08	84.07	82.51	83.61	2323099
2008-07-02	84.07	84.40	81.82	81.86	1575693
2008-07-03	82.97	83.71	82.10	83.22	1248573
2008-07-07	83.41	83.94	81.52	81.79	2758130
2008-07-08	81.32	83.64	81.13	83.64	2559066
2008-07-09	83.67	84.14	81.86	81.87	2318577
2008-07-10	81.63	82.88	80.53	81.69	3265641
2008-07-11	80.86	81.86	80.40	81.05	1988347
2008-07-14	81.50	82.41	81.00	81.69	1806110
2008-07-15	81.44	81.94	80.49	81.54	2788723
2008-07-16	81.29	82.51	80.25	82.17	1648773
2008-07-17	82.44	82.44	80.44	81.21	2833185
2008-07-18	81.28	82.24	81.00	82.07	1994039
2008-07-21	82.24	82.24	80.58	82.02	1530409
2008-07-22	81.99	83.61	81.71	83.45	1995147
2008-07-23	85.07	89.41	83.68	89.27	5949570
2008-07-24	88.90	90.16	86.40	87.06	3440902
2008-07-25	87.86	89.35	87.41	89.19	2151399
2008-07-28	88.57	89.69	87.81	87.91	2277410
2008-07-29	87.90	90.51	87.60	89.94	2617604
2008-07-30	90.22	90.30	88.71	90.00	2459390
2008-07-31	89.49	91.73	88.92	89.14	2444903
2008-08-01	89.00	90.09	87.97	89.58	2103798
2008-08-04	89.31	90.06	88.52	89.07	1339715
2008-08-05	89.94	90.83	89.05	90.79	1965128
2008-08-06	90.64	91.35	90.00	90.98	1562692
2008-08-07	90.50	90.85	89.68	90.27	1712058
2008-08-08	90.00	93.23	89.97	92.81	2489370
2008-08-11	92.46	94.31	92.15	93.92	2239214
2008-08-12	94.08	94.40	93.16	94.25	2665762
2008-08-13	93.19	94.04	91.88	93.46	2641554
2008-08-14	91.19	93.23	89.61	92.46	3920639
2008-08-15	91.01	94.19	91.01	93.41	2659111
2008-08-18	93.82	93.82	91.63	92.24	1852361
2008-08-19	91.76	93.20	90.97	91.99	2958668
2008-08-20	92.36	92.69	90.47	91.26	2243974
2008-08-21	90.62	91.95	90.09	91.77	2641966
2008-08-22	92.08	92.20	90.71	92.00	2157832
2008-08-25	91.69	92.29	90.34	91.12	2241586
2008-08-26	90.92	92.32	90.19	92.21	1572542
2008-08-27	92.19	92.74	90.82	92.31	1383489
2008-08-28	92.55	94.41	92.26	94.01	2107221
2008-08-29	93.86	94.06	92.24	92.30	1696505
2008-09-02	93.03	93.95	92.30	92.56	2072409
2008-09-03	92.26	93.06	90.44	91.17	2441770
2008-09-04	90.28	90.55	83.98	85.29	7363666
2008-09-05	85.70	86.54	84.87	85.64	2891475
2008-09-08	87.48	88.06	85.27	86.21	3860066
2008-09-09	86.20	86.99	84.51	84.55	3643054
2008-09-10	85.00	85.56	82.84	83.02	4443816
2008-09-11	82.70	84.84	82.58	84.77	4227771
2008-09-12	84.00	85.55	83.56	84.93	2285909
2008-09-15	83.27	85.01	83.01	83.91	3735275
2008-09-16	82.69	85.69	82.48	85.09	3857985
2008-09-17	84.50	84.55	82.00	82.28	3333132
2008-09-18	82.95	84.45	79.35	83.84	4899000
2008-09-19	84.13	86.38	81.39	82.39	4105228
2008-09-22	82.87	82.87	80.72	81.26	2560854
2008-09-23	81.34	81.63	79.66	79.91	1969490
2008-09-24	79.28	79.80	76.75	77.73	4668954
2008-09-25	78.00	79.32	76.57	76.74	4666039
2008-09-26	74.92	75.75	73.12	74.92	6140042
2008-09-29	74.00	74.85	70.00	71.40	5568459
2008-09-30	72.01	73.87	71.24	73.62	3799665
2008-10-01	73.07	73.62	71.66	72.00	4427240
2008-10-02	71.64	72.37	69.59	70.26	5522544
2008-10-03	70.94	71.77	67.90	68.20	4832207
2008-10-06	66.97	67.38	63.89	65.92	4804494
2008-10-07	66.97	67.94	65.05	65.05	4341989
2008-10-08	63.74	67.71	63.65	65.56	5485670
2008-10-09	66.03	66.39	60.92	60.92	4136646
2008-10-10	58.44	60.55	55.14	57.39	7376869
2008-10-13	59.23	61.41	57.10	61.10	3560256
2008-10-14	63.42	64.77	60.46	61.49	4358036
2008-10-15	61.16	61.38	56.00	56.36	3178729
2008-10-16	56.36	60.23	54.40	59.84	4298940
2008-10-17	58.60	61.20	55.53	57.12	4081768
2008-10-20	57.73	60.30	57.13	60.30	2434903
2008-10-21	59.74	60.11	55.12	55.48	4293939
2008-10-22	56.21	57.86	54.45	56.49	5401576
2008-10-23	56.38	58.33	53.32	56.96	3507927
2008-10-24	53.41	56.52	51.90	54.70	3344743
2008-10-27	53.88	55.30	52.15	52.27	3443315
2008-10-28	53.27	58.51	52.11	58.40	2796513
2008-10-29	58.25	60.78	57.42	58.24	3859201
2008-10-30	59.95	61.31	58.34	60.71	2900937
2008-10-31	60.71	61.62	59.37	60.32	2807231
2008-11-03	60.08	61.27	59.44	61.02	2367718
2008-11-04	62.42	63.86	61.83	63.77	2575269
2008-11-05	62.79	63.67	61.74	62.11	3462672
2008-11-06	62.35	62.61	60.01	60.43	4969600
2008-11-07	60.73	62.29	60.14	61.43	3006730
2008-11-10	62.42	63.41	60.20	60.93	2140020
2008-11-11	60.23	60.67	58.36	59.29	2500187
2008-11-12	58.33	58.85	57.02	57.55	4072215
2008-11-13	57.77	59.21	52.33	56.20	7874423
2008-11-14	55.30	58.75	55.05	55.51	3496952
2008-11-17	55.54	55.80	53.04	53.51	3585510
2008-11-18	53.67	54.00	51.54	53.24	4442915
2008-11-19	53.24	54.61	49.13	49.25	4604774
2008-11-20	48.67	51.90	48.04	48.80	5713827
2008-11-21	49.86	52.29	48.36	51.95	4750067
2008-11-24	52.70	52.99	50.00	50.21	4720302
2008-11-25	50.94	52.14	48.60	49.61	4567445
2008-11-26	49.03	50.30	47.81	50.18	3337980
2008-11-28	49.62	51.67	49.59	51.67	1057211
2008-12-01	50.52	50.75	48.43	48.54	3290829
2008-12-02	48.92	50.89	48.52	50.11	3036123
2008-12-03	49.35	51.79	49.04	51.65	3466700
2008-12-04	51.22	52.74	49.23	49.95	3253546
2008-12-05	49.16	51.65	48.16	51.50	3008587
2008-12-08	51.71	54.99	51.71	54.23	3716195
2008-12-09	54.47	55.11	53.20	54.25	2707759
2008-12-10	55.15	55.52	53.73	54.29	2772759
2008-12-11	53.89	55.05	53.22	53.81	2478394
2008-12-12	53.07	53.58	52.19	53.28	2875544
2008-12-15	53.78	53.78	52.34	53.11	2717932
2008-12-16	53.39	56.40	53.06	56.34	2450738
2008-12-17	56.68	56.68	54.65	55.49	2006948
2008-12-18	56.42	57.69	55.54	55.87	3111235
2008-12-19	56.41	57.88	55.47	55.86	3693365
2008-12-22	56.00	56.31	54.26	55.48	2353175
2008-12-23	55.29	56.69	54.53	54.73	1762860
2008-12-24	54.69	55.47	54.69	55.26	511956
2008-12-26	55.51	56.03	55.28	55.91	707072
2008-12-29	55.94	56.07	53.96	54.53	1830124
2008-12-30	54.91	56.52	54.80	56.41	1364260
2008-12-31	56.63	58.21	56.41	57.59	1626636
2009-01-02	57.76	59.87	57.19	59.76	1649057
2009-01-05	59.38	60.18	58.89	59.74	1467122
2009-01-06	61.46	61.46	59.74	61.23	2256592
2009-01-07	60.67	60.67	58.36	58.83	1751122
2009-01-08	58.47	59.27	57.65	59.21	1929373
2009-01-09	57.72	58.95	57.33	57.92	1761318
2009-01-12	57.92	58.41	57.28	57.68	1806869
2009-01-13	57.61	57.61	54.75	55.10	4161135
2009-01-14	54.48	55.31	53.89	54.47	4076258
2009-01-15	54.61	55.18	51.49	53.06	3953114
2009-01-16	53.65	54.99	53.21	54.59	2954312
2009-01-20	54.25	54.73	52.06	52.20	4021679
2009-01-21	52.64	54.21	51.92	54.01	2481804
2009-01-22	53.55	54.37	52.68	53.88	2827222
2009-01-23	52.93	53.99	51.95	53.32	2162635
2009-01-26	52.97	54.84	52.79	54.60	3338799
2009-01-27	54.99	56.53	54.80	55.72	2636682
2009-01-28	59.32	61.38	58.56	60.01	5319138
2009-01-29	58.84	59.14	57.11	58.24	5189010
2009-01-30	58.50	58.88	56.18	56.73	2683745
2009-02-02	55.99	56.00	54.53	55.29	2578182
2009-02-03	55.79	55.97	54.13	55.30	3514079
2009-02-04	55.35	56.39	54.80	55.05	2466532
2009-02-05	54.56	56.82	54.56	56.23	2357888
2009-02-06	56.01	57.44	55.96	57.21	3254196
2009-02-09	56.96	57.54	56.35	56.75	2447104
2009-02-10	56.11	56.75	54.08	54.44	2631674
2009-02-11	54.83	55.10	53.36	53.89	2834826
2009-02-12	53.05	53.90	52.01	53.83	3509934
2009-02-13	53.80	55.37	53.64	54.49	2037059
2009-02-17	53.66	53.66	51.86	52.88	3103652
2009-02-18	53.11	53.11	51.90	51.96	2690836
2009-02-19	52.29	52.93	51.73	51.87	3040096
2009-02-20	51.22	51.64	49.92	50.82	4080604
2009-02-23	51.21	51.21	48.81	48.94	2219095
2009-02-24	49.24	49.47	47.85	49.02	3933847
2009-02-25	48.87	48.87	46.31	46.54	5078476
2009-02-26	47.09	47.20	45.39	45.68	2867697
2009-02-27	44.96	45.13	43.76	43.82	3566285
2009-03-02	42.94	42.94	40.94	41.05	5063308
2009-03-03	41.47	41.78	39.76	39.83	4876222
2009-03-04	40.31	40.61	39.56	40.22	7107193
2009-03-05	37.50	39.41	36.98	37.38	10665201
2009-03-06	36.99	38.00	35.28	36.49	7498535
2009-03-09	36.06	36.65	35.81	36.31	5291778
2009-03-10	36.85	37.73	36.13	37.60	4291637
2009-03-11	37.77	38.07	35.85	36.41	4445963
2009-03-12	36.51	37.81	35.91	37.57	4211381
2009-03-13	37.81	38.17	37.28	37.60	3967753
2009-03-16	37.95	40.26	37.66	39.05	4305131
2009-03-17	39.21	39.57	38.26	39.55	3406460
2009-03-18	39.40	40.09	37.96	39.22	4463905
2009-03-19	39.37	39.73	37.28	37.86	5653091
2009-03-20	37.89	38.42	37.31	37.65	4413904
2009-03-23	38.05	39.67	38.05	39.64	4359945
2009-03-24	39.29	40.17	39.18	39.50	4206497
2009-03-25	40.10	41.17	39.42	40.31	3685659
2009-03-26	40.72	43.13	40.40	43.07	4874432
2009-03-27	42.63	43.45	42.22	43.12	4652492
2009-03-30	42.23	42.56	41.24	42.34	5585116
2009-03-31	42.68	42.72	41.51	41.59	4799645
2009-04-01	41.20	42.33	40.78	42.19	3398556
2009-04-02	42.89	44.15	42.62	43.12	4052880
2009-04-03	42.96	43.31	41.86	42.66	3407996
2009-04-06	42.71	45.91	42.30	45.56	5881608
2009-04-07	44.97	45.78	43.19	43.55	4318178
2009-04-08	43.61	44.15	43.29	44.00	2675375
2009-04-09	44.84	45.10	44.36	44.94	3582627
2009-04-13	44.52	44.68	43.62	44.01	2898791
2009-04-14	43.71	44.16	43.11	43.93	2654019
2009-04-15	43.82	44.39	43.37	44.30	2300314
2009-04-16	44.63	45.79	44.04	45.54	3139832
2009-04-17	45.75	46.80	45.32	46.55	4076738
2009-04-20	46.00	46.00	44.83	45.37	3543619
2009-04-21	45.26	46.59	45.06	46.47	4226712
2009-04-22	46.88	49.25	46.88	48.23	4101217
2009-04-23	48.50	49.50	47.61	49.50	4639644
2009-04-24	49.81	49.81	48.50	49.18	3371802
2009-04-27	49.82	52.62	49.42	51.28	4047621
2009-04-28	50.69	51.12	50.00	50.61	2500265
2009-04-29	52.79	54.34	52.01	53.34	4211306
2009-04-30	53.51	53.80	51.48	51.67	4645018
2009-05-01	52.02	52.78	51.26	52.38	3303572
2009-05-04	52.31	54.09	52.31	54.00	2900085
2009-05-05	53.97	54.15	53.05	53.62	2152534
2009-05-06	53.78	54.32	53.23	54.24	2152014
2009-05-07	54.53	54.84	53.19	53.66	3312387
2009-05-08	54.27	55.94	53.87	55.88	3274836
2009-05-11	55.12	55.79	54.06	54.13	2537286
2009-05-12	54.43	55.54	53.67	55.30	2463459
2009-05-13	55.06	55.37	53.51	55.30	3482273
2009-05-14	55.31	56.07	55.01	55.84	3105047
2009-05-15	55.84	56.25	54.73	55.01	3488844
2009-05-18	54.95	55.51	54.18	55.46	3303257
2009-05-19	55.60	57.32	55.55	56.87	2932646
2009-05-20	57.16	57.96	56.91	57.17	2543274
2009-05-21	56.69	56.69	54.92	55.70	2202677
2009-05-22	55.79	56.40	55.15	55.70	1830014
2009-05-26	55.47	56.85	55.25	56.27	4603761
2009-05-27	56.37	56.94	55.69	55.72	2241827
2009-05-28	56.22	57.33	55.22	57.04	2343366
2009-05-29	57.01	57.44	55.91	56.90	2361867
2009-06-01	57.28	59.45	57.27	59.31	2066103
2009-06-02	59.28	60.30	59.17	59.98	2116510
2009-06-03	59.80	59.97	58.00	58.59	2300966
2009-06-04	58.39	59.24	57.98	59.10	2028183
2009-06-05	59.39	61.12	59.39	60.45	2768991
2009-06-08	60.03	61.06	59.42	60.46	2286053
2009-06-09	60.40	60.66	58.99	59.25	2819717
2009-06-10	59.80	60.05	57.82	59.04	2035351
2009-06-11	58.98	60.24	58.98	59.29	2023300
2009-06-12	59.17	60.03	58.63	59.76	1535783
2009-06-15	59.05	59.12	57.58	58.08	1912221
2009-06-16	58.26	58.47	57.40	57.46	1850536
2009-06-17	57.31	58.04	56.97	57.62	1456276
2009-06-18	57.73	58.54	57.43	58.21	1646644
2009-06-19	58.53	59.36	58.20	58.74	3212421
2009-06-22	58.42	58.42	57.25	57.45	2689813
2009-06-23	57.07	57.28	55.77	55.99	2377244
2009-06-24	56.17	56.45	54.32	54.54	2653483
2009-06-25	54.78	56.17	54.61	55.82	2511037
2009-06-26	55.76	55.97	55.10	55.46	4419408
2009-06-29	55.51	57.24	55.27	57.00	2972123
2009-06-30	56.75	56.85	55.15	55.39	2412036
2009-07-01	55.63	56.23	55.36	55.68	1995001
2009-07-02	55.40	55.43	53.62	53.62	2067047
2009-07-06	53.50	53.98	53.18	53.93	1866177
2009-07-07	53.72	53.94	51.96	52.06	2489151
2009-07-08	52.14	52.68	51.49	51.91	2331330
2009-07-09	51.97	52.21	51.32	51.54	1995444
2009-07-10	51.39	52.06	51.21	51.59	1928804
2009-07-13	51.61	52.34	50.83	52.29	2474751
2009-07-14	52.46	53.29	51.99	53.10	2188489
2009-07-15	53.53	54.18	53.32	54.14	1647771
2009-07-16	54.10	55.00	54.02	54.76	2227727
2009-07-17	54.57	54.88	53.31	53.56	2330942
2009-07-20	53.89	54.51	53.23	54.47	1516242
2009-07-21	54.88	54.88	53.78	54.55	2301173
2009-07-22	54.40	54.60	53.78	54.00	2220575
2009-07-23	54.17	54.32	53.06	53.71	3188132
2009-07-24	53.56	53.66	52.28	52.49	2810977
2009-07-27	51.90	52.49	49.85	51.89	7045713
2009-07-28	51.64	53.85	51.64	53.74	4056229
2009-07-29	53.54	54.90	53.00	54.55	3762212
2009-07-30	55.18	55.86	54.70	55.13	3081982
2009-07-31	55.21	55.94	54.77	55.39	2523673
2009-08-03	55.80	56.19	54.74	56.00	2207464
2009-08-04	55.92	56.61	55.63	56.50	1782672
2009-08-05	56.74	56.92	55.47	56.26	1924045
2009-08-06	56.33	56.67	55.67	56.44	1893998
2009-08-07	56.73	57.85	56.30	57.54	1811448
2009-08-10	57.22	57.49	56.45	56.81	1119649
2009-08-11	56.73	56.82	55.72	56.21	1350587
2009-08-12	56.05	57.69	55.84	57.13	2114683
2009-08-13	57.36	57.36	56.42	57.08	1879483
2009-08-14	56.98	57.22	55.83	56.24	1452116
2009-08-17	55.56	55.92	54.74	55.03	1709574
2009-08-18	55.09	55.75	54.87	55.38	1843809
2009-08-19	55.13	55.85	55.03	55.59	2130517
2009-08-20	55.68	56.05	55.39	55.81	2220087
2009-08-21	56.13	58.68	56.10	58.49	4204354
2009-08-24	58.78	58.98	58.33	58.74	1781333
2009-08-25	59.01	59.72	58.63	58.71	1903824
2009-08-26	58.74	58.86	57.87	58.73	2235382
2009-08-27	59.07	60.00	58.76	59.95	2480805
2009-08-28	60.17	60.17	59.34	59.77	2294100
2009-08-31	59.52	59.56	58.68	59.19	2077953
2009-09-01	59.15	59.73	58.11	58.60	1918635
2009-09-02	58.48	58.81	57.71	58.13	1838843
2009-09-03	58.40	58.83	57.36	58.80	2027504
2009-09-04	58.83	60.71	58.83	60.48	2680408
2009-09-08	61.02	63.22	60.85	62.91	5484463
2009-09-09	63.07	63.52	61.68	62.19	3066116
2009-09-10	62.30	62.73	61.42	62.53	2223605
2009-09-11	62.79	63.43	62.40	63.34	2066072
2009-09-14	63.20	63.20	62.43	63.10	2028112
2009-09-15	63.20	63.26	62.75	63.13	1536433
2009-09-16	63.25	63.31	62.19	63.29	2109121
2009-09-17	63.03	64.86	62.84	64.43	3226812
2009-09-18	64.58	64.85	63.88	64.61	2145106
2009-09-21	64.11	64.53	63.46	63.64	1936593
2009-09-22	63.87	64.24	63.49	63.86	2462060
2009-09-23	64.10	64.11	63.10	63.23	1951459
2009-09-24	63.41	63.41	61.93	62.28	2045199
2009-09-25	62.04	63.11	61.81	62.99	3269799
2009-09-28	64.11	64.83	63.64	64.54	2310136
2009-09-29	64.57	65.16	64.16	64.47	2096992
2009-09-30	65.32	65.32	63.46	64.60	3301309
2009-10-01	64.40	64.74	63.10	63.15	4136889
2009-10-02	62.78	63.30	62.63	63.08	2935310
2009-10-05	64.62	65.00	63.76	64.77	3003287
2009-10-06	65.12	66.05	65.00	65.92	2658692
2009-10-07	65.63	65.86	64.85	65.51	2513326
2009-10-08	65.98	66.08	65.00	65.28	2545647
2009-10-09	65.25	66.16	65.01	66.16	1397843
2009-10-12	66.27	66.47	65.26	65.61	1077663
2009-10-13	65.37	65.90	65.11	65.59	1487848
2009-10-14	66.29	67.04	65.67	66.85	1711551
2009-10-15	66.76	67.44	66.54	67.32	1876699
2009-10-16	67.02	67.90	66.53	67.75	2483795
2009-10-19	67.90	68.84	67.67	68.70	2083953
2009-10-20	68.32	68.37	67.04	67.63	2589139
2009-10-21	67.68	68.40	66.62	66.70	1712608
2009-10-22	66.75	67.82	66.65	67.75	1852871
2009-10-23	67.99	67.99	66.21	66.60	1698587
2009-10-26	66.66	67.72	65.82	65.96	2450553
2009-10-27	66.05	67.08	65.69	65.78	2713992
2009-10-28	64.98	65.93	64.22	64.30	3722802
2009-10-29	64.56	64.86	62.78	63.65	3213429
2009-10-30	63.43	64.17	62.60	62.70	3082902
2009-11-02	62.71	63.75	62.52	63.02	1870317
2009-11-03	62.98	63.17	62.19	62.55	2257868
2009-11-04	64.13	65.16	63.36	63.85	3385912
2009-11-05	64.06	65.92	64.06	65.39	2114564
2009-11-06	65.25	65.82	64.77	65.58	1677765
2009-11-09	65.90	67.41	65.82	67.31	1702238
2009-11-10	67.04	67.59	66.38	66.56	1868626
2009-11-11	66.90	67.52	66.80	66.97	1637298
2009-11-12	66.83	67.72	66.54	66.72	1202482
2009-11-13	66.77	68.00	66.58	67.68	1257184
2009-11-16	67.86	68.74	67.64	68.21	2088157
2009-11-17	68.26	68.26	67.59	67.94	1040111
2009-11-18	67.92	68.06	67.10	67.34	1481274
2009-11-19	67.15	67.15	65.84	66.38	1667661
2009-11-20	66.23	66.70	65.96	66.47	1860116
2009-11-23	66.87	67.70	66.77	67.52	1171224
2009-11-24	67.42	67.52	66.75	67.32	1314855
2009-11-25	67.45	68.30	66.88	68.13	1584598
2009-11-27	66.95	67.54	66.19	67.08	1064283
2009-11-30	67.25	67.25	65.46	65.90	2846964
2009-12-01	66.49	67.46	66.23	67.14	1850279
2009-12-02	67.29	67.73	66.84	67.09	1893161
2009-12-03	67.36	67.73	66.68	66.78	1399604
2009-12-04	67.16	68.43	66.76	67.54	1717487
2009-12-07	67.55	68.21	67.49	67.88	1107833
2009-12-08	67.61	68.15	66.83	67.82	1959352
2009-12-09	67.96	67.96	66.94	67.90	1860270
2009-12-10	68.02	68.68	67.86	68.01	1070462
2009-12-11	68.05	69.17	68.01	69.01	1508313
2009-12-14	69.32	70.84	69.21	70.66	2569520
2009-12-15	70.40	70.58	69.48	69.67	2158582
2009-12-16	69.82	70.04	68.85	69.45	2095046
2009-12-17	69.05	69.32	68.40	68.51	1242074
2009-12-18	68.78	68.93	67.75	68.24	2328012
2009-12-21	68.51	69.07	68.39	68.59	1106711
2009-12-22	68.59	68.95	68.03	68.20	1328787
2009-12-23	68.40	68.65	67.76	68.20	1143446
2009-12-24	68.15	68.47	68.03	68.34	446825
2009-12-28	68.51	68.94	68.27	68.57	715622
2009-12-29	68.88	69.12	68.52	68.55	919197
2009-12-30	68.53	68.93	68.31	68.70	827657
2009-12-31	68.89	68.97	68.10	68.17	1215128
2010-01-04	68.51	69.19	68.17	69.19	1198496
2010-01-05	69.29	69.78	68.81	69.30	1535340
2010-01-06	69.03	69.36	68.75	69.24	1149632
2010-01-07	69.09	69.50	68.73	69.44	1262272
2010-01-08	69.43	69.70	68.91	69.44	1582296
2010-01-11	69.83	70.75	69.66	70.73	1508302
2010-01-12	70.27	70.65	69.85	70.30	1677157
2010-01-13	70.17	71.49	69.96	71.07	1797711
2010-01-14	70.87	71.24	70.31	71.10	2332511
2010-01-15	71.08	71.08	69.85	70.61	1829338
2010-01-19	70.49	70.83	70.02	70.69	1498674
2010-01-20	70.12	70.29	68.35	69.36	2193423
2010-01-21	69.27	69.72	67.73	68.14	1984466
2010-01-22	68.10	68.77	66.94	67.02	1868251
2010-01-25	68.68	69.04	67.85	67.86	1781036
2010-01-26	67.57	69.40	67.43	68.72	2618303
2010-01-27	68.75	68.75	65.92	67.23	3839445
2010-01-28	67.61	68.25	67.04	67.60	1838998
2010-01-29	67.41	67.73	66.72	66.85	2268381
2010-02-01	67.22	69.58	66.79	69.43	3614730
2010-02-02	69.43	70.21	68.66	70.03	3599617
2010-02-03	69.82	70.39	69.51	70.12	1902337
2010-02-04	69.64	69.98	68.06	68.16	2995374
2010-02-05	68.07	68.38	65.30	66.66	4387609
2010-02-08	66.72	67.53	65.91	66.35	2017079
2010-02-09	66.95	68.56	66.55	68.04	2008416
2010-02-10	68.05	68.34	67.42	67.64	2704055
2010-02-11	67.46	67.85	66.55	67.80	2977978
2010-02-12	67.33	68.28	66.38	67.95	2433316
2010-02-16	68.37	69.85	68.13	69.85	2745060
2010-02-17	69.76	70.10	69.10	70.10	2284370
2010-02-18	69.86	71.99	69.59	71.78	2692735
2010-02-19	71.64	73.10	71.43	72.61	2474891
2010-02-22	72.62	72.97	71.74	72.57	1753824
2010-02-23	72.28	72.88	71.53	71.81	1747685
2010-02-24	71.83	72.74	71.71	72.60	1220440
2010-02-25	72.10	72.24	70.81	72.20	1651402
2010-02-26	72.39	72.74	71.59	72.55	1504189
2010-03-01	72.54	74.13	72.54	73.91	2384835
2010-03-02	74.65	74.65	73.41	73.98	2202916
2010-03-03	74.25	74.33	72.65	72.83	3344506
2010-03-04	71.95	73.04	71.09	72.94	3061572
2010-03-05	72.88	73.78	72.53	73.73	2349955
2010-03-08	73.40	73.92	73.10	73.65	1766481
2010-03-09	73.38	74.09	72.65	73.68	1362953
2010-03-10	73.47	74.31	73.38	73.94	1903574
2010-03-11	73.50	74.22	72.75	74.15	2017652
2010-03-12	74.15	74.15	73.01	73.76	1587402
2010-03-15	73.72	73.74	72.96	73.66	1620313
2010-03-16	73.67	73.98	73.26	73.71	1380500
2010-03-17	73.91	75.00	73.59	74.98	2250016
2010-03-18	74.86	75.50	74.79	75.24	2430197
2010-03-19	75.69	76.24	75.24	75.49	2437996
2010-03-22	75.23	75.82	74.59	75.66	1340138
2010-03-23	75.88	76.96	75.79	76.94	1818742
2010-03-24	76.74	76.76	75.60	75.74	1476109
2010-03-25	76.34	76.96	75.73	76.22	2168009
2010-03-26	76.50	77.05	76.15	76.92	1644615
2010-03-29	77.35	78.62	77.17	78.48	3168596
2010-03-30	78.48	78.48	77.07	77.49	2198921
2010-03-31	77.34	77.79	76.98	77.20	2131056
2010-04-01	77.53	78.33	77.37	77.91	1285489
2010-04-05	78.47	78.96	77.74	78.23	1299106
2010-04-06	77.70	77.97	76.74	77.41	3102455
2010-04-07	76.97	77.19	76.32	76.47	1958066
2010-04-08	76.20	77.13	75.94	76.81	1221502
2010-04-09	77.08	77.58	76.68	77.54	1093915
2010-04-12	77.54	78.18	77.14	77.30	1061575
2010-04-13	77.35	77.35	76.07	76.85	1857952
2010-04-14	76.87	76.97	76.30	76.71	2395083
2010-04-15	76.43	77.06	76.19	76.46	2439485
2010-04-16	76.22	76.95	75.53	76.04	2427055
2010-04-19	75.94	76.32	75.61	76.14	1927385
2010-04-20	76.34	77.06	76.19	76.94	1704627
2010-04-21	77.02	78.24	76.75	78.05	2041236
2010-04-22	77.56	78.30	76.60	78.21	2048197
2010-04-23	78.28	78.64	77.57	78.60	1803478
2010-04-26	78.38	79.00	78.26	78.67	1629623
2010-04-27	78.50	78.70	76.52	76.56	2750249
2010-04-28	76.72	77.35	75.95	76.98	2126256
2010-04-29	77.55	78.10	76.58	77.96	1522995
2010-04-30	78.12	78.33	76.33	76.36	1563398
2010-05-03	76.83	77.58	76.36	77.55	1365214
2010-05-04	76.81	76.81	74.72	75.28	1830231
2010-05-05	74.65	75.61	74.32	74.96	1602615
2010-05-06	74.52	75.23	64.58	72.06	3256499
2010-05-07	72.10	72.10	69.46	70.50	4081432
2010-05-10	73.00	74.25	71.43	73.11	3488496
2010-05-11	72.68	73.54	72.13	72.65	2277165
2010-05-12	72.97	74.47	72.78	74.09	1418605
2010-05-13	74.03	74.39	72.88	72.96	1319857
2010-05-14	72.30	72.67	70.90	71.71	1823902
2010-05-17	72.04	72.32	70.34	71.77	1646070
2010-05-18	71.81	72.34	70.44	70.55	1556779
2010-05-19	70.14	70.35	68.55	69.68	1979038
2010-05-20	68.22	68.26	66.30	66.30	2913813
2010-05-21	65.39	67.68	64.90	67.45	2487144
2010-05-24	67.28	67.28	65.88	65.96	2060963
2010-05-25	64.06	66.16	64.00	66.04	2136109
2010-05-26	66.52	67.45	66.18	66.38	2164925
2010-05-27	67.20	68.48	67.17	68.48	1560819
2010-05-28	68.49	68.69	67.52	67.90	1991457
2010-06-01	67.00	68.42	66.73	66.74	1745092
2010-06-02	67.17	67.99	65.95	67.92	2028633
2010-06-03	68.20	69.10	67.65	68.07	2219569
2010-06-04	67.06	67.06	64.95	65.18	2968983
2010-06-07	65.32	65.32	61.97	62.08	5017361
2010-06-08	62.10	62.93	61.79	62.65	4364414
2010-06-09	62.79	63.84	62.33	62.55	1994038
2010-06-10	63.30	64.24	63.24	64.07	2472747
2010-06-11	63.41	64.70	62.95	64.58	1782361
2010-06-14	65.13	65.41	64.15	64.31	1728874
2010-06-15	64.89	66.67	64.65	66.62	1950999
2010-06-16	66.10	66.61	65.87	66.29	1551807
2010-06-17	66.22	66.55	65.44	66.31	1770658
2010-06-18	66.42	67.09	66.42	66.90	3334189
2010-06-21	67.98	68.08	66.45	66.78	2187654
2010-06-22	67.11	67.35	65.31	65.45	1825823
2010-06-23	65.55	65.63	64.01	64.89	2775401
2010-06-24	64.67	65.10	63.14	63.25	2864656
2010-06-25	63.35	63.68	62.31	63.22	3015605
2010-06-28	63.42	63.42	62.16	62.26	2861570
2010-06-29	61.33	61.57	59.20	59.43	4489022
2010-06-30	58.92	59.69	58.47	58.56	3261236
2010-07-01	58.61	58.84	57.68	58.50	2983508
2010-07-02	58.79	59.25	58.30	58.70	2281096
2010-07-06	59.08	59.71	58.12	58.64	2539680
2010-07-07	58.87	60.27	58.58	60.22	3237581
2010-07-08	60.58	61.08	60.31	60.97	1790436
2010-07-09	60.78	60.86	60.00	60.84	1299244
2010-07-12	60.34	60.43	59.52	59.87	1869178
2010-07-13	60.42	60.83	60.07	60.56	1946057
2010-07-14	60.26	61.61	60.16	61.61	2813817
2010-07-15	61.60	61.83	60.45	61.47	2130478
2010-07-16	60.97	61.29	58.75	58.90	2316735
2010-07-19	58.84	59.04	58.20	58.60	2013397
2010-07-20	57.91	59.22	56.93	59.21	3230057
2010-07-21	59.53	60.44	59.00	59.28	2485862
2010-07-22	59.90	61.40	59.90	61.03	1922727
2010-07-23	60.98	61.87	60.48	61.29	2054241
2010-07-26	61.31	63.08	61.29	62.49	1486729
2010-07-27	62.57	62.74	61.70	61.77	1821837
2010-07-28	61.52	62.57	61.22	61.80	2405542
2010-07-29	62.30	62.69	61.03	61.73	1853001
2010-07-30	60.99	61.52	60.58	61.25	2805842
2010-08-02	62.06	63.15	61.74	62.91	2150027
2010-08-03	62.61	63.20	62.44	62.67	1561376
2010-08-04	62.93	63.46	62.72	63.34	1584442
2010-08-05	63.07	63.79	62.89	63.77	1616989
2010-08-06	63.28	64.02	62.97	63.78	2403287
2010-08-09	64.05	64.40	63.87	64.32	1192632
2010-08-10	63.63	64.44	63.09	64.09	2083532
2010-08-11	63.17	63.18	61.02	61.32	2317513
2010-08-12	60.28	61.02	60.21	60.72	2083388
2010-08-13	60.52	61.16	60.40	60.67	1895096
2010-08-16	60.27	60.70	59.75	60.42	1551007
2010-08-17	61.10	62.79	61.03	62.34	2723253
2010-08-18	62.55	62.67	62.00	62.49	1825114
2010-08-19	62.31	62.35	60.39	60.62	2419026
2010-08-20	60.17	60.51	59.71	60.23	2368066
2010-08-23	60.14	60.36	59.24	59.33	1988177
2010-08-24	58.45	58.79	57.62	57.87	2138828
2010-08-25	57.51	57.71	56.27	56.99	4329403
2010-08-26	57.15	57.72	56.65	56.83	2067205
2010-08-27	56.59	57.41	55.46	57.37	2812466
2010-08-30	57.13	57.53	56.52	56.57	2045739
2010-08-31	56.26	56.43	55.68	55.87	2418963
2010-09-01	56.70	58.00	56.23	57.78	1940050
2010-09-02	58.14	58.96	57.81	58.95	2034845
2010-09-03	59.54	59.99	59.25	59.72	1639238
2010-09-07	59.24	59.30	57.72	58.49	2226615
2010-09-08	58.80	59.85	58.59	59.49	2807886
2010-09-09	60.00	60.42	59.26	59.82	1839648
2010-09-10	60.11	61.25	59.85	61.13	2462259
2010-09-13	61.76	62.88	61.76	62.18	2813168
2010-09-14	61.94	62.07	61.15	61.46	2156098
2010-09-15	61.02	61.30	60.53	61.27	2313918
2010-09-16	61.17	61.37	60.87	61.31	1886970
2010-09-17	61.52	62.81	61.44	62.69	3122239
2010-09-20	63.11	63.73	62.35	63.63	1824745
2010-09-21	63.61	64.21	63.25	63.61	1347516
2010-09-22	63.63	63.92	62.58	62.87	1632182
2010-09-23	62.34	62.85	61.86	61.98	1484772
2010-09-24	62.55	63.75	62.55	63.68	1270392
2010-09-27	63.83	63.96	63.02	63.13	1288498
2010-09-28	63.25	63.35	62.23	63.27	2395926
2010-09-29	62.97	63.19	62.35	63.06	2165694
2010-09-30	63.49	64.60	62.62	62.81	2453940
2010-10-01	63.33	63.43	62.38	62.46	1757135
2010-10-04	62.42	62.73	61.51	61.75	1935548
2010-10-05	62.39	63.48	61.89	63.41	2735548
2010-10-06	63.14	63.77	63.02	63.64	2135141
2010-10-07	63.81	64.03	62.80	63.13	1519438
2010-10-08	63.14	63.65	62.69	63.37	1453969
2010-10-11	63.48	63.53	62.99	63.13	790018
2010-10-12	62.97	63.57	62.13	63.37	1415764
2010-10-13	63.58	64.52	63.58	64.06	1554151
2010-10-14	64.12	64.20	62.92	63.17	1760184
2010-10-15	63.50	64.05	62.90	63.93	2961801
2010-10-18	63.94	64.48	63.55	64.37	1271644
2010-10-19	63.45	63.67	62.17	62.96	2166604
2010-10-20	63.26	64.35	63.23	63.83	1794973
2010-10-21	64.17	65.16	64.17	64.55	1742108
2010-10-22	64.54	64.73	64.04	64.50	1218808
2010-10-25	65.11	65.13	63.99	64.06	1762836
2010-10-26	63.83	64.43	63.43	64.09	2025446
2010-10-27	64.24	65.53	63.48	65.42	3872225
2010-10-28	66.32	67.88	66.02	67.78	5071951
2010-10-29	67.39	68.13	67.29	68.12	3460182
2010-11-01	68.33	68.85	67.31	67.86	1852368
2010-11-02	68.54	69.10	67.98	67.99	2069654
2010-11-03	68.21	68.77	67.27	67.95	2405571
2010-11-04	68.81	69.30	68.25	69.17	2283852
2010-11-05	69.10	69.98	68.90	69.66	1778236
2010-11-08	69.14	69.80	68.96	69.40	1342810
2010-11-09	69.53	69.61	68.90	69.20	1713999
2010-11-10	69.06	69.10	67.98	68.21	1632067
2010-11-11	67.72	68.00	67.08	67.42	1976240
2010-11-12	67.06	67.18	66.25	66.50	1752316
2010-11-15	66.59	67.19	66.22	66.55	1278239
2010-11-16	66.04	66.38	65.08	65.54	2036078
2010-11-17	65.59	65.73	64.83	65.39	1722072
2010-11-18	65.92	67.06	65.44	67.05	2321890
2010-11-19	67.09	67.22	66.24	66.60	1654830
2010-11-22	66.30	66.60	65.57	66.26	1482832
2010-11-23	65.63	66.62	65.48	66.48	1896585
2010-11-24	66.78	68.47	66.78	68.02	1924092
2010-11-26	67.40	67.70	66.84	67.12	555719
2010-11-29	66.51	66.52	65.05	66.31	2452485
2010-11-30	65.82	66.59	65.44	66.09	2141858
2010-12-01	67.03	67.81	67.03	67.62	1712876
2010-12-02	67.85	68.40	67.38	67.80	2093775
2010-12-03	67.56	67.87	67.28	67.58	1844351
2010-12-06	67.59	67.80	66.96	67.63	1998455
2010-12-07	68.33	69.13	68.13	68.73	2380813
2010-12-08	68.72	68.77	67.92	68.47	1532614
2010-12-09	68.91	69.18	67.96	68.89	2333952
2010-12-10	68.91	69.73	68.78	69.56	1982875
2010-12-13	69.71	69.84	68.53	69.40	2563985
2010-12-14	69.18	70.39	69.18	69.98	2734860
2010-12-15	69.70	69.98	69.26	69.35	1685744
2010-12-16	69.76	70.49	69.31	70.42	1685519
2010-12-17	70.32	70.50	69.73	70.28	2937588
2010-12-20	70.39	70.47	69.63	70.01	1714697
2010-12-21	70.18	70.72	70.01	70.19	1255814
2010-12-22	70.51	70.53	70.10	70.53	915617
2010-12-23	70.37	71.34	70.31	71.02	1226000
2010-12-27	70.83	71.33	70.52	71.10	1074823
2010-12-28	71.11	71.24	70.44	71.02	1305712
2010-12-29	71.11	71.44	70.77	70.83	1397516
2010-12-30	70.54	71.11	70.32	70.77	1385367
2010-12-31	70.60	71.33	70.24	70.96	1454874
2011-01-03	70.26	70.57	69.87	69.97	2769215
2011-01-04	70.23	70.42	69.45	70.29	2362796
2011-01-05	69.96	70.82	69.84	70.61	2379871
2011-01-06	70.44	71.99	70.20	71.39	2030747
2011-01-07	71.74	72.30	71.40	72.01	3318138
2011-01-10	71.75	71.75	70.86	71.18	1909907
2011-01-11	71.45	71.78	71.02	71.25	1902520
2011-01-12	71.52	71.90	71.06	71.16	1187687
2011-01-13	71.85	72.15	71.44	71.78	2041233
2011-01-14	71.67	72.28	71.22	72.18	1529630
2011-01-18	72.38	73.04	71.61	72.73	3287881
2011-01-19	72.16	72.67	71.86	72.67	2221017
2011-01-20	72.49	73.47	72.47	73.45	2407663
2011-01-21	73.70	73.86	72.88	72.97	1884579
2011-01-24	72.46	73.09	72.27	72.74	1570343
2011-01-25	72.68	74.28	72.58	74.17	2881990
2011-01-26	74.20	75.19	72.92	74.64	3572901
2011-01-27	74.60	76.50	74.60	76.20	3117288
2011-01-28	76.05	76.20	73.85	74.13	2330957
2011-01-31	74.25	75.41	74.16	75.40	2152330
2011-02-01	75.49	76.13	75.06	76.03	1233895
2011-02-02	75.83	76.75	75.77	76.08	1664882
2011-02-03	76.44	76.44	75.32	75.66	1438494
2011-02-04	75.86	75.98	75.29	75.62	1319899
2011-02-07	75.93	76.49	75.72	76.44	1409486
2011-02-08	77.04	77.96	76.64	77.85	1980921
2011-02-09	77.58	78.21	77.18	77.90	1711588
2011-02-10	77.89	77.90	77.05	77.26	2083280
2011-02-11	77.08	77.72	76.59	77.45	1332093
2011-02-14	77.59	77.65	76.50	76.87	1329947
2011-02-15	76.41	77.72	76.08	77.62	1864417
2011-02-16	77.70	77.80	76.22	77.05	1458393
2011-02-17	76.77	77.51	76.57	77.30	962255
2011-02-18	77.85	78.27	77.69	78.11	1971290
2011-02-22	77.30	77.34	75.95	76.22	1371396
2011-02-23	76.04	76.73	74.89	75.45	1683973
2011-02-24	75.54	76.45	75.13	76.11	1606583
2011-02-25	76.29	76.80	75.56	75.94	1319934
2011-02-28	76.27	76.79	75.93	76.12	2031973
2011-03-01	76.35	76.87	74.90	75.07	1779460
2011-03-02	74.74	75.44	74.18	75.11	1825200
2011-03-03	75.86	78.12	75.86	77.66	2069256
2011-03-04	76.13	76.60	74.88	76.32	3655555
2011-03-07	76.42	77.00	75.07	75.45	1941622
2011-03-08	75.54	76.88	75.48	76.56	1479586
2011-03-09	76.32	77.01	75.81	76.98	1530006
2011-03-10	76.16	76.29	75.16	75.35	1478668
2011-03-11	75.55	76.66	74.37	76.13	1901201
2011-03-14	75.43	75.93	74.65	75.48	1373988
2011-03-15	73.51	75.28	73.31	74.83	2313055
2011-03-16	74.77	74.83	73.22	73.75	3145153
2011-03-17	75.00	75.39	73.57	73.96	2937285
2011-03-18	75.15	75.28	73.74	74.38	4496664
2011-03-21	75.03	76.44	74.96	75.71	1397704
2011-03-22	75.83	76.28	75.67	76.04	1376051
2011-03-23	76.03	76.62	75.64	76.23	1185912
2011-03-24	76.56	76.98	76.01	76.85	1007102
2011-03-25	76.93	77.14	76.34	76.51	1166806
2011-03-28	76.59	76.74	75.72	75.93	1570436
2011-03-29	75.91	76.50	75.56	76.27	1271195
2011-03-30	76.71	76.71	75.52	76.00	1873856
2011-03-31	75.83	76.99	75.70	76.56	1646097
2011-04-01	76.83	78.00	76.73	77.42	1701073
2011-04-04	74.70	74.70	72.12	73.37	11384752
2011-04-05	73.25	74.89	73.02	74.60	3091857
2011-04-06	74.68	74.88	74.10	74.74	2022425
2011-04-07	74.66	75.20	74.27	74.95	1704782
2011-04-08	75.17	75.37	74.27	74.51	1660090
2011-04-11	74.44	74.76	73.56	73.75	2041008
2011-04-12	73.47	73.59	72.63	72.92	1756337
2011-04-13	73.32	73.44	70.98	71.81	2998740
2011-04-14	71.54	71.80	70.93	71.46	2316342
2011-04-15	71.81	72.38	71.14	71.88	1995843
2011-04-18	70.89	71.19	70.47	70.79	2119113
2011-04-19	71.00	71.43	70.85	71.06	1443512
2011-04-20	71.83	72.73	71.28	72.37	1427437
2011-04-21	72.86	72.86	72.15	72.25	1059267
2011-04-25	72.35	72.51	71.95	72.14	944610
2011-04-26	72.56	73.15	72.25	72.64	1752556
2011-04-27	72.92	73.64	72.26	72.72	1669778
2011-04-28	72.42	72.55	70.54	71.55	3576764
2011-04-29	71.76	72.95	71.73	72.82	2067210
2011-05-02	73.15	74.25	73.06	73.59	2571398
2011-05-03	73.42	74.45	73.17	74.31	1884516
2011-05-04	74.40	74.86	73.64	73.71	2648254
2011-05-05	73.36	74.59	73.04	73.69	2602397
2011-05-06	74.64	74.80	73.93	74.44	2410447
2011-05-09	74.31	75.07	74.06	74.57	1381547
2011-05-10	74.17	74.80	73.78	74.49	1966714
2011-05-11	74.32	74.97	74.16	74.74	1579559
2011-05-12	74.61	75.29	74.33	74.81	1155918
2011-05-13	74.74	74.99	73.73	74.37	1880096
2011-05-16	74.22	74.63	73.66	74.24	1388641
2011-05-17	73.98	74.34	72.86	73.50	1586765
2011-05-18	73.74	74.30	73.27	74.00	1404659
2011-05-19	74.27	74.98	73.76	73.88	2011778
2011-05-20	73.80	73.89	72.86	73.03	1833399
2011-05-23	72.22	72.77	71.38	71.39	2498884
2011-05-24	71.54	71.96	70.80	70.95	2774675
2011-05-25	70.80	70.80	70.17	70.53	2721725
2011-05-26	70.29	70.61	69.83	70.20	2006853
2011-05-27	70.53	71.54	70.46	71.26	2902944
2011-05-31	73.19	74.69	72.77	74.22	5007818
2011-06-01	73.83	74.14	71.79	71.80	2946854
2011-06-02	71.97	72.50	71.35	71.42	2423880
2011-06-03	70.53	70.86	70.04	70.60	2751229
2011-06-06	70.41	71.11	70.33	70.70	2139807
2011-06-07	71.05	71.15	70.59	70.66	2274064
2011-06-08	70.63	70.85	70.04	70.40	2010355
2011-06-09	70.68	70.94	70.06	70.49	1547057
2011-06-10	70.17	70.64	69.20	69.37	2812291
2011-06-13	69.69	69.88	69.23	69.64	1929677
2011-06-14	70.33	70.82	70.30	70.44	1634248
2011-06-15	69.98	71.07	69.95	70.85	3247536
2011-06-16	71.08	72.05	70.85	71.28	1771775
2011-06-17	71.88	72.55	71.48	71.67	1672682
2011-06-20	71.27	72.88	71.22	72.77	1743980
2011-06-21	73.02	73.74	73.02	73.40	1627706
2011-06-22	73.08	74.05	73.01	73.36	1843905
2011-06-23	72.46	73.00	72.00	72.90	2211406
2011-06-24	72.88	73.20	72.06	72.29	2355305
2011-06-27	72.47	73.48	72.20	73.26	1644580
2011-06-28	73.46	74.04	73.30	73.74	1487461
2011-06-29	73.82	73.99	73.46	73.90	1527707
2011-06-30	74.09	74.98	73.83	74.52	1481234
2011-07-01	74.44	75.93	74.34	75.81	1454391
2011-07-05	75.54	75.81	74.42	74.90	1881617
2011-07-06	75.03	75.33	74.49	74.63	1593100
2011-07-07	75.43	75.64	74.50	75.60	2237985
2011-07-08	75.05	75.05	74.30	74.66	1978332
2011-07-11	73.90	74.38	73.58	73.74	1612173
2011-07-12	73.52	73.88	72.90	72.98	1505154
2011-07-13	73.40	73.68	72.41	72.65	1321163
2011-07-14	72.73	72.74	71.20	71.37	2359843
2011-07-15	71.48	71.48	69.70	70.36	2593525
2011-07-18	69.95	70.13	69.03	69.46	1773296
2011-07-19	69.85	70.03	69.40	69.93	2070977
2011-07-20	70.62	70.85	69.66	69.94	2722913
2011-07-21	70.26	71.92	70.07	71.57	1821743
2011-07-22	71.61	71.61	70.72	70.80	1550759
2011-07-25	70.48	71.50	70.08	71.15	2185096
2011-07-26	70.92	71.09	70.27	70.32	1672158
2011-07-27	71.02	71.04	68.16	68.63	3072466
2011-07-28	68.54	69.67	67.66	67.75	2606511
2011-07-29	67.37	68.63	66.56	68.14	2525782
2011-08-01	68.45	68.45	66.34	67.51	4057976
2011-08-02	67.14	68.05	66.16	66.16	3024968
2011-08-03	66.09	66.50	64.73	65.90	2685999
2011-08-04	64.62	65.13	63.17	63.22	3973988
2011-08-05	64.06	64.88	62.66	64.44	4895163
2011-08-08	62.88	63.72	60.78	60.80	5830341
2011-08-09	60.78	62.56	58.12	62.42	7067915
2011-08-10	61.17	61.17	58.21	58.38	4580845
2011-08-11	58.65	62.34	58.58	61.51	3805146
2011-08-12	62.12	62.24	60.82	61.18	3947749
2011-08-15	61.84	62.83	61.63	62.77	2338744
2011-08-16	61.47	62.50	61.23	62.04	1755991
2011-08-17	62.30	62.58	61.04	61.88	2461415
2011-08-18	59.89	60.09	57.75	58.23	3688936
2011-08-19	57.46	58.86	57.39	57.47	3800836
2011-08-22	58.57	58.90	57.90	58.20	2637960
2011-08-23	58.39	59.51	58.00	59.51	2238628
2011-08-24	59.48	61.12	59.34	61.00	1758360
2011-08-25	61.32	61.69	59.79	60.00	1826881
2011-08-26	59.62	61.49	58.71	61.28	1987257
2011-08-29	61.95	63.05	61.88	63.01	1382581
2011-08-30	62.96	64.29	62.30	63.95	2115845
2011-08-31	64.43	64.89	63.46	64.08	1744865
2011-09-01	64.08	64.66	62.92	63.10	1657299
2011-09-02	62.06	62.06	60.74	60.94	2223410
2011-09-06	59.27	60.41	58.72	60.30	2616791
2011-09-07	61.12	61.85	60.61	61.35	2647470
2011-09-08	60.65	61.63	60.30	60.40	2277681
2011-09-09	59.56	59.79	58.40	59.00	2599133
2011-09-12	58.59	58.95	57.77	58.90	2698401
2011-09-13	58.97	60.01	58.45	58.99	2522942
2011-09-14	59.33	60.66	57.94	59.86	3188414
2011-09-15	60.23	61.44	60.21	61.22	2426680
2011-09-16	61.75	61.75	60.20	60.60	4340808
2011-09-19	59.67	60.40	59.30	60.17	2474840
2011-09-20	60.43	60.65	59.50	59.55	2006961
2011-09-21	59.80	59.92	57.22	57.27	2595061
2011-09-22	56.08	56.20	55.27	55.87	3433919
2011-09-23	53.97	56.69	53.95	55.92	2845333
2011-09-26	56.49	57.45	56.05	56.85	2866494
2011-09-27	57.59	59.16	57.59	58.29	2511603
2011-09-28	58.37	58.95	57.35	57.44	2081127
2011-09-29	58.38	59.24	57.09	58.18	1766613
2011-09-30	57.45	58.36	56.88	56.89	2432045
2011-10-03	56.85	57.72	55.60	55.67	2220886
2011-10-04	55.02	57.20	54.72	57.11	3268770
2011-10-05	56.78	57.84	56.40	57.71	2513507
2011-10-06	57.85	58.97	57.57	58.95	1507008
2011-10-07	59.44	60.29	58.96	59.55	2423800
2011-10-10	60.56	61.68	60.56	61.68	1585307
2011-10-11	61.19	61.79	61.14	61.48	1769710
2011-10-12	62.04	63.22	61.74	62.52	1771816
2011-10-13	61.90	62.05	60.91	61.81	1325553
2011-10-14	62.58	62.74	61.59	62.04	1631272
2011-10-17	61.86	62.31	60.79	60.93	1736096
2011-10-18	61.02	63.28	60.35	62.64	1969284
2011-10-19	62.70	63.25	62.35	62.47	1809251
2011-10-20	62.63	63.46	61.81	63.15	1996846
2011-10-21	63.60	65.33	63.58	65.32	3229643
2011-10-24	65.28	65.91	64.95	65.63	1865697
2011-10-25	65.24	66.08	64.60	65.26	2382566
2011-10-26	66.42	66.42	63.56	63.89	4161969
2011-10-27	65.56	66.17	64.32	65.43	2695105
2011-10-28	65.53	66.25	65.03	65.47	2010015
2011-10-31	64.97	65.53	64.19	64.19	2022446
2011-11-01	62.79	63.20	60.79	61.43	2961095
2011-11-02	62.44	62.62	61.77	61.95	2760266
2011-11-03	62.47	63.97	62.47	63.63	2589122
2011-11-04	63.15	63.53	62.47	63.45	1291869
2011-11-07	63.25	64.28	62.85	64.20	1341519
2011-11-08	64.69	65.17	63.84	65.13	1712539
2011-11-09	63.65	63.89	62.72	62.96	1932258
2011-11-10	63.90	63.97	62.94	63.38	1822482
2011-11-11	64.30	65.88	64.30	65.72	1874666
2011-11-14	65.50	66.38	65.12	65.31	1676677
2011-11-15	65.30	66.35	64.84	65.99	1408518
2011-11-16	65.36	65.58	64.76	65.02	2503944
2011-11-17	64.83	64.83	62.89	63.42	1714755
2011-11-18	64.13	64.13	63.01	63.84	2046558
2011-11-21	62.84	63.31	61.28	63.07	2680545
2011-11-22	63.13	63.82	62.15	63.62	3633280
2011-11-23	62.72	62.75	60.60	60.64	2923290
2011-11-25	60.77	62.15	60.75	61.13	913012
2011-11-28	63.90	64.35	63.24	64.06	2506811
2011-11-29	64.35	64.55	63.75	63.89	1935670
2011-11-30	65.85	66.38	65.52	66.06	3294781
2011-12-01	66.07	66.95	65.98	66.50	1428154
2011-12-02	66.87	67.36	65.63	65.72	2176840
2011-12-05	66.83	66.88	65.33	65.65	2105490
2011-12-06	65.71	66.34	65.53	65.86	1403451
2011-12-07	65.20	66.04	64.70	65.66	1344595
2011-12-08	65.41	65.77	63.98	64.15	1694339
2011-12-09	64.63	65.28	64.52	65.07	1775328
2011-12-12	64.59	64.97	63.55	64.01	1154750
2011-12-13	64.51	64.95	63.19	63.50	1404338
2011-12-14	63.39	63.76	63.11	63.21	1197372
2011-12-15	63.92	64.11	63.15	63.30	1576145
2011-12-16	63.38	64.39	62.60	63.20	2748584
2011-12-19	63.05	63.89	62.31	62.46	1140644
2011-12-20	63.43	65.13	63.42	64.84	1481625
2011-12-21	64.80	64.98	64.06	64.78	1509074
2011-12-22	64.98	66.36	64.71	66.14	1186442
2011-12-23	66.22	66.57	65.57	66.36	882990
2011-12-27	66.39	66.79	66.00	66.56	651416
2011-12-28	66.58	66.88	65.70	65.95	1137079
2011-12-29	66.22	67.02	66.01	66.92	1091285
2011-12-30	67.01	67.29	66.40	66.41	1008216
2012-01-03	67.97	68.57	67.84	68.00	1683487
2012-01-04	68.57	68.99	67.89	68.12	1880756
2012-01-05	67.75	67.81	66.76	67.40	1677711
2012-01-06	67.60	67.76	67.18	67.62	1788094
2012-01-09	67.83	68.48	67.29	68.37	2065095
2012-01-10	69.70	70.44	68.99	69.93	2779454
2012-01-11	69.54	70.19	69.45	70.09	1284650
2012-01-12	70.27	71.09	70.05	70.94	4528498
2012-01-13	70.24	70.97	70.01	70.60	3780219
2012-01-17	71.30	71.83	71.30	71.45	2438364
2012-01-18	70.98	71.69	70.79	71.62	1779527
2012-01-19	71.84	72.44	71.55	72.21	1267618
2012-01-20	72.33	72.66	71.77	72.47	1986025
2012-01-23	72.35	72.89	71.67	71.74	1744784
2012-01-24	71.34	71.84	70.94	71.34	1899197
2012-01-25	70.49	71.76	69.47	71.57	3543687
2012-01-26	70.58	71.87	70.39	71.51	1764092
2012-01-27	71.26	71.26	70.25	70.35	1413250
2012-01-30	69.62	69.82	69.03	69.17	2327977
2012-01-31	69.63	69.84	68.87	69.16	1844857
2012-02-01	69.82	69.91	69.39	69.71	2805656
2012-02-02	69.91	70.00	69.25	69.74	1374695
2012-02-03	70.16	70.93	69.97	70.51	1730766
2012-02-06	70.12	71.20	70.03	71.15	1456690
2012-02-07	70.82	71.46	70.67	71.30	1282991
2012-02-08	71.39	71.73	71.02	71.59	1661324
2012-02-09	71.77	71.82	70.75	70.85	1561625
2012-02-10	70.36	70.57	70.16	70.30	1427772
2012-02-13	70.69	70.77	70.07	70.12	1802831
2012-02-14	70.00	70.23	69.10	70.16	1978544
2012-02-15	70.22	70.30	69.56	70.05	1941842
2012-02-16	70.16	70.42	69.75	70.42	1254621
2012-02-17	70.80	71.04	70.38	70.88	1115860
2012-02-21	71.22	71.81	70.91	71.13	1327289
2012-02-22	70.96	71.18	70.24	70.40	1423159
2012-02-23	70.53	70.78	70.09	70.60	1052530
2012-02-24	70.80	73.05	70.80	72.40	1816047
2012-02-27	72.26	73.01	71.74	72.49	1357395
2012-02-28	72.58	73.15	72.41	72.74	1286049
2012-02-29	73.00	73.67	72.74	73.23	1842297
2012-03-01	72.76	73.36	72.58	72.93	1606192
2012-03-02	72.82	73.00	72.43	72.65	1057774
2012-03-05	72.41	72.61	71.80	72.50	1892693
2012-03-06	71.64	71.97	70.69	70.85	2307244
2012-03-07	70.95	71.32	70.70	71.25	1086431
2012-03-08	71.86	72.29	71.48	72.01	1197847
2012-03-09	72.07	72.29	71.54	71.78	1129886
2012-03-12	71.92	71.92	71.29	71.74	1181608
2012-03-13	72.21	73.12	71.75	73.08	1536322
2012-03-14	73.08	73.29	72.77	73.10	1113455
2012-03-15	73.09	73.62	73.00	73.34	1514924
2012-03-16	73.24	73.63	72.80	72.90	1762416
2012-03-19	72.72	73.23	72.50	72.98	906371
2012-03-20	72.61	72.68	72.00	72.34	853212
2012-03-21	72.38	72.57	72.08	72.28	910783
2012-03-22	71.80	72.36	71.71	72.25	969212
2012-03-23	72.44	72.89	72.33	72.78	1238121
2012-03-26	73.09	74.15	72.97	73.91	1867226
2012-03-27	73.98	74.05	73.43	73.55	1135352
2012-03-28	73.55	73.55	72.62	73.12	1351040
2012-03-29	73.00	73.00	71.88	72.65	1430615
2012-03-30	73.07	73.58	72.76	73.38	1259769
2012-04-02	73.39	74.54	73.11	74.09	1222239
2012-04-03	74.00	74.05	72.65	73.10	1188967
2012-04-04	72.56	72.71	71.82	72.63	1528807
2012-04-05	72.32	72.47	71.75	71.80	1586756
2012-04-09	70.78	71.10	70.44	70.82	1366213
2012-04-10	70.60	70.67	69.26	69.48	1567591
2012-04-11	68.32	69.88	68.07	69.35	1780871
2012-04-12	69.57	70.03	69.18	69.66	1759791
2012-04-13	69.22	69.50	68.86	68.88	1541777
2012-04-16	69.24	69.74	68.95	69.20	1622291
2012-04-17	69.58	70.19	69.08	69.88	1602230
2012-04-18	69.68	69.89	69.48	69.55	1269351
2012-04-19	69.83	69.86	68.73	68.93	1397009
2012-04-20	69.27	69.91	68.97	69.76	1821226
2012-04-23	68.96	69.44	68.55	69.27	1260212
2012-04-24	69.46	70.20	69.34	70.06	1380605
2012-04-25	69.88	70.47	67.21	67.56	3670900
2012-04-26	66.79	67.51	66.44	67.05	2672497
2012-04-27	67.38	67.86	67.07	67.58	2254384
2012-04-30	67.53	67.74	67.01	67.50	2200580
2012-05-01	67.57	68.68	67.34	67.98	2327568
2012-05-02	67.75	68.24	67.55	68.24	2035819
2012-05-03	68.50	68.59	67.98	68.15	2652123
2012-05-04	67.84	68.01	66.81	67.05	2210105
2012-05-07	66.96	67.89	66.96	67.42	2308508
2012-05-08	67.20	67.57	66.70	67.53	1950266
2012-05-09	66.90	67.00	66.34	66.40	1545942
2012-05-10	66.75	67.06	66.39	66.54	1326644
2012-05-11	66.33	67.43	66.16	66.53	2060814
2012-05-14	66.09	66.82	65.80	66.30	1281778
2012-05-15	66.28	66.69	65.64	65.73	1815712
2012-05-16	65.94	66.34	65.18	65.20	1334738
2012-05-17	65.26	65.41	63.70	63.72	1621462
2012-05-18	64.17	64.42	63.17	63.34	2154317
2012-05-21	63.62	64.65	63.44	64.55	1547566
2012-05-22	64.63	64.98	64.14	64.47	1199744
2012-05-23	64.15	64.74	63.29	64.61	1856536
2012-05-24	64.12	64.62	62.77	63.34	2050945
2012-05-25	62.88	64.13	62.88	63.58	1694277
2012-05-29	64.06	64.40	63.72	64.35	1388964
2012-05-30	63.92	64.15	63.50	63.83	1312046
2012-05-31	63.82	64.54	63.28	64.01	1696093
2012-06-01	63.14	63.33	62.68	62.72	1755790
2012-06-04	62.88	63.01	61.54	61.96	2154990
2012-06-05	61.76	62.18	61.55	61.98	1895555
2012-06-06	62.03	63.63	62.03	63.62	1306160
2012-06-07	64.12	64.85	63.54	63.69	2732333
2012-06-08	63.61	64.07	63.60	64.06	1753670
2012-06-11	64.38	64.66	63.66	63.74	1832464
2012-06-12	63.84	64.15	63.24	64.13	1645708
2012-06-13	63.99	64.11	63.23	63.49	1051109
2012-06-14	63.55	64.28	63.37	64.01	1334263
2012-06-15	64.37	65.12	64.37	64.86	2424133
2012-06-18	64.48	65.22	64.14	64.76	1324693
2012-06-19	65.00	65.51	64.94	65.19	1341891
2012-06-20	65.10	65.16	64.06	64.65	1706456
2012-06-21	65.03	65.11	63.20	63.25	1799794
2012-06-22	63.54	63.57	62.62	63.26	2179827
2012-06-25	62.77	62.77	62.10	62.22	1049840
2012-06-26	62.32	62.58	61.78	61.97	1213936
2012-06-27	62.13	63.34	62.08	63.22	1056417
2012-06-28	62.84	63.25	62.22	63.16	1059951
2012-06-29	64.65	65.96	64.41	65.96	1778149
2012-07-02	66.09	66.54	65.49	66.06	2001013
2012-07-03	65.54	66.34	65.54	66.17	793522
2012-07-05	66.22	66.59	65.90	66.24	1046462
2012-07-06	65.79	65.80	64.89	65.24	978113
2012-07-09	65.26	65.53	64.67	65.05	1272938
2012-07-10	63.89	65.69	63.89	64.43	1277549
2012-07-11	64.55	64.81	63.61	63.91	1158976
2012-07-12	63.50	63.95	62.99	63.52	976339
2012-07-13	63.75	65.04	63.60	64.86	1305238
2012-07-16	64.55	64.91	63.53	64.04	1951910
2012-07-17	64.13	64.72	63.57	64.69	1485544
2012-07-18	64.19	65.94	64.14	65.80	1423956
2012-07-19	65.92	66.34	65.55	65.99	1577785
2012-07-20	65.27	65.38	64.65	64.97	4674695
2012-07-23	64.10	64.24	63.37	63.92	1799806
2012-07-24	63.85	64.13	62.90	63.40	1785753
2012-07-25	63.75	63.99	61.30	62.00	4042820
2012-07-26	62.85	63.72	62.44	62.90	2331780
2012-07-27	63.05	64.21	62.74	63.83	1690972
2012-07-30	63.67	64.14	63.25	63.47	1450600
2012-07-31	63.29	63.95	63.09	63.44	1924076
2012-08-01	63.70	63.95	62.95	63.05	1636324
2012-08-02	62.89	62.94	61.09	61.99	2104309
2012-08-03	62.78	63.47	62.78	63.10	1489961
2012-08-06	63.43	63.71	62.77	62.98	1211895
2012-08-07	63.07	64.24	63.00	63.90	1405585
2012-08-08	63.73	64.08	63.23	63.93	1397539
2012-08-09	63.67	63.82	62.98	63.43	1599386
2012-08-10	63.38	63.68	63.13	63.58	1111178
2012-08-13	63.45	63.77	62.88	63.34	919816
2012-08-14	63.63	63.98	63.28	63.79	1149632
2012-08-15	63.68	64.45	63.54	64.20	1559376
2012-08-16	64.19	65.71	64.19	65.36	1713223
2012-08-17	65.50	65.77	64.70	65.70	1768348
2012-08-20	65.45	66.26	65.22	66.13	1353732
2012-08-21	66.15	66.58	65.72	66.53	1974941
2012-08-22	66.25	66.48	65.85	66.30	1767884
2012-08-23	66.01	66.24	65.41	65.61	1569021
2012-08-24	65.43	66.16	65.12	66.09	1433649
2012-08-27	66.25	66.39	65.59	65.62	1146281
2012-08-28	65.35	65.94	65.25	65.76	1730390
2012-08-29	65.87	66.19	65.34	65.85	1292105
2012-08-30	65.45	65.69	64.78	65.32	1165300
2012-08-31	65.84	66.12	65.35	65.51	1397053
2012-09-04	65.55	65.86	64.47	64.65	1511597
2012-09-05	64.87	65.15	64.29	64.78	1483384
2012-09-06	65.30	66.73	65.10	66.72	1593846
2012-09-07	66.89	67.29	66.75	67.20	1163531
2012-09-10	66.95	67.08	66.30	66.32	2213907
2012-09-11	66.30	66.35	65.90	65.98	2204218
2012-09-12	66.21	66.28	65.60	65.87	1845367
2012-09-13	65.68	66.31	65.02	66.12	2511916
2012-09-14	66.24	67.20	66.20	66.78	1871162
2012-09-17	66.57	67.10	66.42	66.62	1087205
2012-09-18	66.58	66.85	66.41	66.65	997104
2012-09-19	66.55	66.75	66.00	66.51	1019201
2012-09-20	66.14	66.38	65.85	66.28	1182005
2012-09-21	66.48	66.83	66.05	66.15	4063700
2012-09-24	65.72	66.46	65.24	66.37	1105221
2012-09-25	66.50	66.93	66.17	66.47	2257622
2012-09-26	66.59	67.19	66.53	66.61	1671006
2012-09-27	66.77	66.89	66.11	66.46	1234041
2012-09-28	66.11	66.47	65.67	66.12	1719712
2012-10-01	66.03	67.70	66.00	67.42	2114265
2012-10-02	67.45	67.74	66.93	67.30	1405398
2012-10-03	67.17	67.17	66.31	66.46	910511
2012-10-04	66.74	67.27	66.66	66.82	940730
2012-10-05	67.18	67.88	67.11	67.29	1145521
2012-10-08	67.00	67.06	66.41	66.45	1036995
2012-10-09	66.52	66.89	65.94	65.94	978548
2012-10-10	65.92	66.06	65.06	65.16	1331588
2012-10-11	65.57	66.04	65.53	65.59	901959
2012-10-12	65.83	66.64	65.78	66.10	920870
2012-10-15	66.25	66.36	65.90	66.16	966702
2012-10-16	66.54	67.38	66.34	67.22	1010606
2012-10-17	67.41	67.91	66.91	67.66	1022977
2012-10-18	67.51	68.73	67.27	68.58	1486745
2012-10-19	68.26	68.35	67.06	67.17	1747517
2012-10-22	67.10	67.69	66.54	67.15	1062515
2012-10-23	66.39	66.48	65.03	66.21	2029768
2012-10-24	65.58	68.75	65.48	67.79	2983561
2012-10-25	68.23	68.56	66.96	67.61	1544485
2012-10-26	67.56	67.68	66.75	67.32	1599865
2012-10-31	67.79	68.50	67.52	68.08	1630915
2012-11-01	68.29	69.74	68.02	69.42	2201087
2012-11-02	69.74	69.88	68.66	68.81	1866852
2012-11-05	68.81	68.81	67.97	68.37	1679889
2012-11-06	68.60	69.95	68.30	69.26	1635474
2012-11-07	68.07	68.10	65.77	66.59	3081802
2012-11-08	66.45	66.58	64.14	64.33	3382867
2012-11-09	64.31	65.16	64.14	64.45	2200852
2012-11-12	64.48	64.56	63.87	64.18	1416825
2012-11-13	63.65	64.64	63.60	63.75	1376870
2012-11-14	63.92	63.94	62.02	62.20	1964547
2012-11-15	62.10	62.55	61.84	62.14	1705499
2012-11-16	62.18	62.59	61.70	62.13	2340329
2012-11-19	62.81	63.91	62.64	63.91	2273751
2012-11-20	63.83	63.85	63.12	63.75	1833084
2012-11-21	63.80	64.57	63.59	64.36	1005407
2012-11-23	64.59	65.41	64.34	65.41	553432
2012-11-26	65.00	65.19	64.64	65.06	1392537
2012-11-27	64.97	65.50	64.73	64.96	1668763
2012-11-28	64.48	65.72	64.41	65.71	1435179
2012-11-29	66.00	66.61	65.50	66.53	1946845
2012-11-30	66.50	66.61	66.10	66.50	1934982
2012-12-03	66.78	66.98	65.29	65.69	1151752
2012-12-04	65.68	66.52	65.58	66.44	1535831
2012-12-05	66.45	67.15	65.74	66.88	1760398
2012-12-06	66.80	66.85	65.87	66.70	1530914
2012-12-07	67.08	67.22	66.40	67.19	1174349
2012-12-10	67.19	68.30	66.91	68.25	1714799
2012-12-11	68.50	69.20	68.30	68.97	1864912
2012-12-12	69.13	69.57	68.79	68.90	1646609
2012-12-13	68.90	68.99	67.90	68.00	1861364
2012-12-14	67.66	67.97	67.37	67.49	1445152
2012-12-17	67.63	68.38	67.50	68.00	1631716
2012-12-18	68.08	69.05	67.82	69.01	1715929
2012-12-19	68.94	69.77	68.77	69.52	1713385
2012-12-20	69.61	70.28	69.17	70.28	1810903
2012-12-21	69.34	70.43	69.31	70.40	3460885
2012-12-24	70.59	70.59	68.94	69.47	1096883
2012-12-26	69.61	70.19	69.01	69.04	1129814
2012-12-27	69.14	69.47	68.21	69.02	1063677
2012-12-28	68.42	68.79	67.84	67.88	1010072
2012-12-31	67.54	69.31	67.14	69.27	1581819
2013-01-02	70.67	71.21	70.24	71.21	2021462
2013-01-03	71.12	71.75	70.59	71.49	1740863
2013-01-04	71.65	71.66	71.00	71.07	2406224
2013-01-07	70.78	72.01	70.76	71.86	1941632
2013-01-08	71.50	71.68	70.28	70.41	1735587
2013-01-09	70.53	70.96	70.21	70.68	1404380
2013-01-10	71.03	71.65	70.92	71.65	1176685
2013-01-11	71.93	71.93	70.74	70.74	1588226
2013-01-14	70.60	70.82	70.14	70.35	2036270
2013-01-15	70.18	70.76	69.91	70.58	1487991
2013-01-16	70.61	70.79	69.51	69.80	1966892
2013-01-17	70.09	71.20	69.61	71.02	2186906
2013-01-18	70.89	71.15	70.41	70.66	2283986
2013-01-22	70.47	70.77	70.41	70.71	1853386
2013-01-23	68.37	71.69	67.20	71.45	8097276
2013-01-24	71.36	71.45	70.03	70.64	4237608
2013-01-25	70.75	71.09	70.20	70.96	2513785
2013-01-28	70.67	70.85	69.93	70.01	2846078
2013-01-29	69.85	69.91	69.03	69.25	2953510
2013-01-30	69.33	69.35	68.24	68.43	3041324
2013-01-31	68.22	68.37	66.13	66.30	5448711
2013-02-01	66.46	66.84	64.95	65.88	7156062
2013-02-04	65.16	65.64	64.47	64.57	4565261
2013-02-05	65.02	66.02	64.90	65.14	4732787
2013-02-06	65.00	66.32	65.00	66.27	4061728
2013-02-07	66.29	67.12	65.98	66.77	3747168
2013-02-08	66.74	66.88	66.47	66.82	2099197
2013-02-11	66.82	67.09	66.30	66.66	1650608
2013-02-12	66.93	66.99	66.50	66.68	1950788
2013-02-13	66.71	66.90	65.72	66.11	2673791
2013-02-14	65.81	66.75	65.63	66.22	2642256
2013-02-15	66.18	66.49	65.90	66.40	2015360
2013-02-19	66.52	67.03	66.21	67.03	2391502
2013-02-20	67.04	67.11	66.58	66.61	2304129
2013-02-21	66.60	66.75	66.04	66.49	1910216
2013-02-22	66.71	67.77	66.71	67.32	2115004
2013-02-25	67.71	67.89	66.67	66.69	3383297
2013-02-26	67.01	67.19	66.51	66.91	2702747
2013-02-27	66.75	68.74	66.60	68.55	3237172
2013-02-28	68.45	69.04	67.96	67.97	2338538
2013-03-01	67.54	68.14	66.91	67.73	1726463
2013-03-04	67.42	67.64	66.47	67.04	1598112
2013-03-05	67.30	67.87	67.28	67.67	1433922
2013-03-06	67.88	68.00	67.40	67.68	1945441
2013-03-07	67.90	68.32	67.57	67.74	1930326
2013-03-08	68.05	68.97	68.05	68.89	2456588
2013-03-11	68.85	69.30	68.58	69.16	1493201
2013-03-12	69.11	69.34	68.38	68.77	1341990
2013-03-13	68.90	70.18	68.88	70.11	2444996
2013-03-14	70.13	70.38	69.60	69.65	1581215
2013-03-15	69.32	69.91	69.12	69.91	3353351
2013-03-18	69.20	70.10	69.13	69.69	1315542
2013-03-19	70.00	70.49	69.68	69.92	1847972
2013-03-20	70.21	70.48	69.68	69.74	1572400
2013-03-21	69.37	69.69	68.86	68.89	1544236
2013-03-22	69.14	69.44	69.00	69.29	1150488
2013-03-25	69.53	69.92	69.16	69.53	1949133
2013-03-26	69.78	70.37	69.73	70.30	2362206
2013-03-27	69.81	70.61	69.68	70.26	2560618
2013-03-28	70.29	70.80	70.18	70.51	2505914
2013-04-01	70.14	70.24	68.12	68.16	2788714
2013-04-02	68.54	68.66	66.65	67.00	3553260
2013-04-03	67.16	68.63	66.87	68.39	3045262
2013-04-04	68.49	68.72	67.19	67.69	2333559
2013-04-05	67.37	69.64	67.17	69.56	3411559
2013-04-08	69.55	69.56	68.63	69.08	1861408
2013-04-09	69.37	69.68	68.79	69.33	1503137
2013-04-10	68.85	69.71	68.74	69.46	1748098
2013-04-11	69.70	71.38	69.60	71.33	2784509
2013-04-12	70.78	70.91	69.99	70.60	3324689
2013-04-15	69.67	70.00	68.10	68.19	2225024
2013-04-16	68.55	68.84	67.97	68.39	1810353
2013-04-17	67.74	67.97	65.77	66.43	3791017
2013-04-18	66.50	66.66	65.37	65.99	3396288
2013-04-19	66.35	67.13	66.27	67.00	2862177
2013-04-22	67.16	67.16	66.05	66.37	1763168
2013-04-23	66.94	67.18	66.23	67.10	1719533
2013-04-24	68.52	72.18	68.50	71.73	5152869
2013-04-25	71.56	73.96	71.12	73.53	4412818
2013-04-26	73.36	73.91	73.01	73.30	2026590
2013-04-29	73.48	73.48	72.97	73.28	1996372
2013-04-30	73.30	74.09	72.68	73.96	2080968
2013-05-01	73.68	74.54	73.67	73.78	2346373
2013-05-02	73.84	74.47	73.69	74.46	1293407
2013-05-03	74.50	75.38	74.48	75.24	1803054
2013-05-06	75.07	75.50	74.90	75.25	1480838
2013-05-07	75.29	75.60	74.89	75.20	1595677
2013-05-08	75.10	75.63	74.74	75.42	1584345
2013-05-09	75.44	75.87	75.02	75.25	1202031
2013-05-10	75.25	75.77	75.15	75.70	1878261
2013-05-13	75.42	75.70	74.76	75.20	1733291
2013-05-14	75.32	77.00	75.32	76.64	2663969
2013-05-15	76.33	76.72	75.71	76.61	2192520
2013-05-16	76.55	77.05	76.04	76.14	2057087
2013-05-17	76.39	78.29	76.38	78.29	2722966
2013-05-20	78.15	78.67	77.89	78.60	2317001
2013-05-21	78.47	78.69	77.82	77.98	1875021
2013-05-22	78.12	78.60	77.14	77.42	1742283
2013-05-23	76.44	77.27	76.16	76.94	1368280
2013-05-24	76.65	77.70	76.37	77.34	1278504
2013-05-28	78.12	78.52	77.49	77.87	1068204
2013-05-29	77.46	78.09	77.09	77.53	1151249
2013-05-30	77.79	78.76	77.77	78.35	1167530
2013-05-31	78.00	78.38	77.10	77.10	1717122
2013-06-03	77.23	77.92	76.81	77.57	1612649
2013-06-04	77.41	77.81	76.35	77.21	1661332
2013-06-05	76.87	77.16	76.46	76.68	1310043
2013-06-06	76.69	77.88	76.38	77.85	1844933
2013-06-07	78.30	79.46	78.08	79.12	1914874
2013-06-10	79.02	79.25	78.36	78.58	1672374
2013-06-11	77.95	79.11	77.80	78.17	1448706
2013-06-12	78.66	79.00	77.91	78.30	1258487
2013-06-13	78.15	78.59	77.69	78.07	2498307
2013-06-14	78.11	79.00	77.90	78.00	1569964
2013-06-17	78.63	79.13	77.96	78.38	1322445
2013-06-18	78.58	79.48	78.53	78.85	1890620
2013-06-19	78.94	78.96	77.48	77.50	1736125
2013-06-20	76.98	77.63	76.13	76.23	2246839
2013-06-21	76.81	77.21	76.20	76.20	3265367
2013-06-24	76.04	77.10	75.63	76.48	2283477
2013-06-25	76.97	77.12	76.10	76.42	2068450
2013-06-26	77.20	77.97	76.69	77.89	2226693
2013-06-27	78.34	79.01	78.03	78.67	1848646
2013-06-28	78.44	78.93	78.27	78.33	2395519
2013-07-01	78.06	79.37	77.96	79.01	2260820
2013-07-02	78.21	78.73	77.60	78.07	2863877
2013-07-03	77.91	78.59	77.40	78.34	886931
2013-07-05	79.04	79.57	78.62	79.42	1171954
2013-07-08	79.91	80.15	79.38	79.72	2849421
2013-07-09	80.21	80.54	79.72	79.86	1943032
2013-07-10	79.99	80.96	79.92	80.60	2234723
2013-07-11	81.33	82.72	81.22	82.45	2794739
2013-07-12	82.28	83.06	82.23	82.60	2297846
2013-07-15	82.65	83.58	82.55	83.56	1564457
2013-07-16	83.63	83.88	82.95	83.01	3148921
2013-07-17	83.03	83.44	82.62	82.93	1020694
2013-07-18	83.25	84.15	83.09	83.72	1554757
2013-07-19	83.81	84.67	83.54	84.40	2956345
2013-07-22	84.16	84.81	83.93	84.23	1897498
2013-07-23	84.45	84.56	83.78	84.03	1470027
2013-07-24	85.02	86.60	84.94	85.31	2996558
2013-07-25	85.40	85.92	84.63	85.80	1607374
2013-07-26	85.32	85.86	85.05	85.86	1142891
2013-07-29	84.80	85.33	83.99	85.02	2025036
2013-07-30	85.17	86.01	85.00	85.65	1496370
2013-07-31	85.50	86.17	85.07	85.34	2853405
2013-08-01	85.80	86.98	85.76	86.81	1530232
2013-08-02	86.68	87.54	86.44	87.49	1767897
2013-08-05	87.04	87.82	86.55	87.69	1547904
2013-08-06	87.28	87.85	87.23	87.34	1658608
2013-08-07	87.30	87.54	86.79	87.02	2125287
2013-08-08	87.38	87.80	86.86	87.02	998488
2013-08-09	87.03	87.28	86.46	86.92	1337673
2013-08-12	86.63	86.71	85.74	85.77	1265359
2013-08-13	85.81	86.19	85.28	86.00	1266135
2013-08-14	86.03	86.04	85.16	85.29	1384445
2013-08-15	84.44	84.78	83.72	83.81	1171889
2013-08-16	83.48	84.30	83.41	83.75	1466347
2013-08-19	83.43	84.55	83.41	84.15	1299769
2013-08-20	84.14	84.78	84.06	84.11	885185
2013-08-21	84.00	84.27	83.54	83.71	1084601
2013-08-22	84.00	84.69	83.87	84.50	1022215
2013-08-23	84.47	84.71	84.19	84.61	957539
2013-08-26	84.67	85.20	84.24	84.24	1537194
2013-08-27	83.74	84.35	82.73	82.91	1281992
2013-08-28	82.87	83.36	82.23	82.85	1265642
2013-08-29	82.69	83.77	82.46	83.58	1011305
2013-08-30	83.64	83.71	83.01	83.25	1178736
2013-09-03	84.32	84.74	83.97	84.35	1239465
2013-09-04	84.13	85.09	84.02	84.99	2014201
2013-09-05	84.84	85.05	84.33	84.99	838542
2013-09-06	85.11	85.17	83.76	84.57	973833
2013-09-09	84.76	85.49	84.76	85.28	1102877
2013-09-10	85.60	86.76	85.52	86.74	1348732
2013-09-11	86.30	86.99	86.11	86.90	1072861
2013-09-12	87.02	87.13	86.39	86.63	931380
2013-09-13	86.86	87.28	86.31	87.13	922268
2013-09-16	87.57	88.33	87.43	88.07	1216830
2013-09-17	86.65	89.20	86.65	89.14	1315771
2013-09-18	89.00	89.78	88.09	89.39	1352418
2013-09-19	89.38	89.94	88.90	89.65	1279756
2013-09-20	89.62	89.71	88.10	88.15	1694092
2013-09-23	88.06	88.61	87.61	87.91	1293657
2013-09-24	87.85	88.33	87.77	87.93	1535991
2013-09-25	88.04	88.16	87.59	87.74	1288103
2013-09-26	87.68	88.46	87.57	88.25	823330
2013-09-27	87.90	88.38	87.73	88.29	1127180
2013-09-30	86.25	87.91	86.17	87.52	1698547
2013-10-01	87.45	88.49	87.44	88.48	1128512
2013-10-02	88.04	88.04	86.67	87.51	1303306
2013-10-03	87.46	87.46	85.19	85.98	1472714
2013-10-04	85.87	86.28	85.41	85.91	911378
2013-10-07	85.36	86.81	85.25	86.17	1235761
2013-10-08	86.31	86.49	84.92	84.97	1491272
2013-10-09	84.52	84.90	83.61	84.28	1513239
2013-10-10	85.03	87.41	84.95	87.41	1765814
2013-10-11	87.41	87.77	87.14	87.76	963520
2013-10-14	87.13	87.94	86.79	87.81	709527
2013-10-15	87.89	88.00	86.51	86.85	787867
2013-10-16	87.16	87.63	86.94	87.55	1033162
2013-10-17	87.47	88.50	87.18	88.38	801363
2013-10-18	88.47	88.55	87.92	88.40	1360297
2013-10-21	88.60	88.74	87.93	88.00	1980285
2013-10-22	88.45	88.69	87.99	88.16	2102824
2013-10-23	88.89	88.98	85.83	86.23	2410110
2013-10-24	86.20	87.15	85.79	87.12	2036463
2013-10-25	86.92	88.30	86.55	88.26	1908958
2013-10-28	88.11	88.16	87.34	87.65	1750065
2013-10-29	87.82	87.92	87.10	87.88	1762768
2013-10-30	88.09	88.45	86.35	86.49	2055095
2013-10-31	86.62	86.93	86.13	86.63	1446793
2013-11-01	86.85	87.73	86.66	87.15	877719
2013-11-04	87.46	87.57	86.96	87.08	800864
2013-11-05	87.05	87.54	86.76	87.10	1081466
2013-11-06	87.59	87.85	87.20	87.67	1192210
2013-11-07	87.71	87.99	86.74	86.80	1351536
2013-11-08	86.76	87.46	86.59	87.20	1427883
2013-11-11	87.22	87.31	87.04	87.17	989355
2013-11-12	86.76	87.25	86.64	86.73	1014160
2013-11-13	86.51	87.15	86.36	87.08	1846154
2013-11-14	87.50	87.94	87.21	87.94	2238784
2013-11-15	87.82	88.78	87.29	88.71	1588591
2013-11-18	89.00	89.93	88.91	89.30	1407540
2013-11-19	89.17	89.93	89.05	89.81	1796592
2013-11-20	89.90	90.42	89.30	89.62	1688869
2013-11-21	90.00	91.16	89.83	91.10	1796863
2013-11-22	90.94	92.22	90.72	92.15	1538446
2013-11-25	92.31	92.49	91.30	91.68	1122850
2013-11-26	91.72	92.29	91.69	91.92	1004718
2013-11-27	91.99	92.75	91.92	92.27	886338
2013-11-29	92.33	92.50	91.57	91.66	776193
2013-12-02	91.40	92.08	91.02	91.22	1136858
2013-12-03	91.09	91.36	90.02	90.34	1198599
2013-12-04	90.00	90.77	88.85	89.48	1597709
2013-12-05	89.28	90.26	89.10	89.23	881955
2013-12-06	90.06	90.79	89.78	90.79	1042727
2013-12-09	90.89	90.98	90.41	90.53	690212
2013-12-10	90.23	90.96	89.99	90.55	892953
2013-12-11	90.74	90.90	89.18	89.70	1932701
2013-12-12	89.47	90.10	89.41	89.89	1141144
2013-12-13	89.89	90.62	89.38	90.26	1178075
2013-12-16	90.48	91.34	90.29	90.92	1200799
2013-12-17	91.27	91.50	91.01	91.44	1124712
2013-12-18	91.40	93.61	91.01	93.55	1926802
2013-12-19	92.95	93.13	92.05	92.66	1365587
2013-12-20	92.64	93.91	92.64	93.37	1832085
2013-12-23	93.85	93.91	93.01	93.18	1019488
2013-12-24	93.32	93.77	93.14	93.77	358371
2013-12-26	93.95	94.94	93.95	94.84	786751
2013-12-27	94.49	95.04	94.45	95.00	944712
2013-12-30	94.97	95.10	94.66	95.10	1015098
2013-12-31	94.74	95.76	94.36	95.55	1078893
2014-01-02	94.85	95.53	94.54	94.75	1816353
2014-01-03	94.76	95.37	94.34	94.74	1045589
2014-01-06	94.95	95.27	94.03	94.46	1581985
2014-01-07	94.70	95.66	94.67	95.26	1470819
2014-01-08	95.16	95.30	94.20	94.72	1842186
2014-01-09	95.02	95.97	94.99	95.23	1848516
2014-01-10	95.60	95.64	94.53	95.10	1459892
2014-01-13	94.89	96.28	94.70	95.01	1846525
2014-01-14	95.44	95.96	95.00	95.96	1659867
2014-01-15	95.23	96.65	94.93	95.59	2668546
2014-01-16	95.45	95.83	95.18	95.40	777296
2014-01-17	95.40	95.92	95.33	95.47	1748462
2014-01-21	95.84	96.87	95.21	95.30	1673222
2014-01-22	96.12	100.60	93.85	99.65	5421014
2014-01-23	99.96	101.80	99.93	101.55	14470573
2014-01-24	100.04	100.21	98.10	98.31	3508728
2014-01-27	97.86	100.37	97.86	99.95	3145832
2014-01-28	100.02	101.73	100.02	100.50	3568787
2014-01-29	99.78	99.99	98.43	99.01	2536162
2014-01-30	99.14	100.71	99.11	100.49	2364157
2014-01-31	99.21	102.18	98.83	101.31	3304223
2014-02-03	101.00	101.77	98.40	98.47	2721835
2014-02-04	100.82	101.59	98.75	99.68	7820308
2014-02-05	99.26	99.84	97.58	98.88	4055664
2014-02-06	100.15	101.59	99.62	101.22	3383166
2014-02-07	101.87	104.58	101.51	104.19	3168021
2014-02-10	103.20	103.64	102.44	102.51	2759608
2014-02-11	102.76	103.75	102.56	103.22	1949121
2014-02-12	103.29	103.81	103.04	103.66	2008937
2014-02-13	103.04	104.01	102.90	103.73	1629458
2014-02-14	103.62	106.45	103.22	106.35	2580453
2014-02-18	106.08	107.22	105.58	106.77	2246846
2014-02-19	106.33	107.25	105.05	105.26	2762433
2014-02-20	105.65	108.00	105.53	107.75	2377040
2014-02-21	108.07	108.21	107.06	107.45	2425988
2014-02-24	107.27	109.57	107.00	108.76	2642400
2014-02-25	108.61	109.26	107.98	108.27	2090783
2014-02-26	108.24	108.70	107.39	108.03	2137667
2014-02-27	107.98	109.04	107.41	108.98	1894134
2014-02-28	109.04	110.25	108.79	109.54	2282342
2014-03-03	108.06	110.98	107.73	110.61	3124986
2014-03-04	111.13	113.57	111.10	112.66	3641763
2014-03-05	112.40	113.10	111.69	111.84	2237095
2014-03-06	110.81	112.13	110.72	111.45	2589722
2014-03-07	110.83	112.09	110.62	111.49	2642268
2014-03-10	110.52	111.28	110.01	110.41	2191332
2014-03-11	109.84	110.63	108.92	108.99	1905225
2014-03-12	108.50	109.46	108.04	109.38	1793450
2014-03-13	109.58	110.32	107.30	107.99	3006221
2014-03-14	107.85	108.47	107.21	107.63	2445359
2014-03-17	106.36	108.92	106.29	108.41	1756723
2014-03-18	108.89	109.64	108.68	109.40	2043602
2014-03-19	109.66	110.33	107.48	108.02	2185627
2014-03-20	107.95	108.38	106.87	107.25	2057306
2014-03-21	108.28	108.44	107.04	107.08	5152124
2014-03-24	107.50	107.96	105.66	106.58	2191568
2014-03-25	107.13	108.52	106.81	107.65	1850836
2014-03-26	108.19	108.82	106.66	106.66	2073488
2014-03-27	106.20	107.23	105.50	106.37	1897224
2014-03-28	106.43	108.08	106.38	107.70	1505961
2014-03-31	108.50	109.18	108.19	108.92	1713500
2014-04-01	109.16	109.74	108.66	109.68	1441100
2014-04-02	109.77	111.21	109.75	110.61	1672477
2014-04-03	110.96	111.32	110.20	110.89	1199134
2014-04-04	111.35	111.83	108.01	108.29	2052136
2014-04-07	108.29	109.25	107.14	107.65	2338317
2014-04-08	107.65	108.00	106.10	106.38	2403511
2014-04-09	106.15	108.18	106.05	108.04	1695432
2014-04-10	108.27	108.70	105.65	105.71	1453706
2014-04-11	105.37	106.14	104.94	104.99	1447812
2014-04-14	105.41	106.02	104.22	105.13	1718328
2014-04-15	105.45	106.92	104.70	106.70	1709851
2014-04-16	107.45	108.19	106.69	108.18	1194819
2014-04-17	108.43	109.49	107.61	109.06	1556750
2014-04-21	109.19	109.60	108.42	109.30	1279966
2014-04-22	109.36	109.91	108.01	108.04	2020880
2014-04-23	108.37	112.10	106.54	111.58	2264717
2014-04-24	111.80	111.99	109.92	110.42	2016700
2014-04-25	110.00	110.39	108.73	109.01	1258440
2014-04-28	109.87	109.91	106.58	107.39	2644187
2014-04-29	108.54	109.08	108.13	108.26	2801825
2014-04-30	108.38	109.90	107.84	109.45	2409072
2014-05-01	109.51	110.79	109.18	109.77	1880537
2014-05-02	109.97	111.69	109.71	111.01	2124701
2014-05-05	110.60	111.99	110.41	111.88	2117791
2014-05-06	111.34	112.23	111.17	111.72	1795190
2014-05-07	112.00	112.37	111.21	111.96	2503673
2014-05-08	111.97	112.56	111.43	111.93	2128802
2014-05-09	111.86	112.79	111.08	112.79	2129901
2014-05-12	113.00	114.94	112.93	114.85	2411988
2014-05-13	115.00	115.96	114.75	115.29	2225422
2014-05-14	115.34	115.87	114.57	114.66	1958643
2014-05-15	114.56	114.83	113.09	113.22	2110112
2014-05-16	113.32	113.70	112.43	113.56	2534696
2014-05-19	112.93	115.00	112.82	114.82	2027921
2014-05-20	114.04	114.56	112.63	113.08	1853518
2014-05-21	113.28	114.73	113.26	114.65	1550758
2014-05-22	114.70	115.24	114.31	114.98	1313216
2014-05-23	115.03	115.88	114.98	115.49	1472137
2014-05-27	115.75	116.48	115.49	116.35	1151603
2014-05-28	116.07	117.75	115.56	117.56	2146741
2014-05-29	117.53	118.19	116.83	117.97	1893325
2014-05-30	117.70	118.22	116.97	118.12	1870759
2014-06-02	118.11	118.48	117.63	118.02	1508745
2014-06-03	117.00	118.76	117.00	118.36	2090862
2014-06-04	118.32	118.66	117.86	118.36	1512674
2014-06-05	118.75	120.91	118.67	120.89	1969166
2014-06-06	120.77	121.54	120.48	120.83	1871627
2014-06-09	121.00	121.68	120.29	120.62	2245184
2014-06-10	120.55	121.09	119.99	120.82	1586011
2014-06-11	120.32	120.74	119.61	119.87	1578207
2014-06-12	119.77	120.07	118.12	118.46	1049291
2014-06-13	118.76	119.57	118.26	119.14	956485
2014-06-16	118.90	119.71	118.70	119.20	1254759
2014-06-17	119.26	119.38	118.19	119.10	1197947
2014-06-18	119.32	119.79	118.46	119.64	926503
2014-06-19	119.66	120.17	118.98	120.04	1256802
2014-06-20	119.70	120.10	119.44	119.55	2210232
2014-06-23	119.82	119.82	118.43	118.74	1193169
2014-06-24	118.11	118.85	116.63	116.69	1483352
2014-06-25	116.70	117.41	116.20	117.22	1215858
2014-06-26	117.29	117.37	116.16	116.98	909224
2014-06-27	116.78	117.75	116.75	117.50	1522380
2014-06-30	117.41	117.56	116.38	116.55	1231534
2014-07-01	115.17	117.07	114.66	116.45	2174132
2014-07-02	116.19	116.45	115.13	115.50	1484270
2014-07-03	116.05	116.52	115.75	116.02	888863
2014-07-07	116.17	116.23	115.34	115.75	1391996
2014-07-08	115.67	115.75	114.32	114.80	1316335
2014-07-09	115.00	115.68	114.53	115.62	1094756
2014-07-10	114.07	116.12	114.04	115.53	1173156
2014-07-11	115.67	117.02	115.31	116.85	1513291
2014-07-14	117.09	117.45	116.41	116.68	1557268
2014-07-15	116.89	118.10	116.87	117.51	1596704
2014-07-16	117.96	118.15	117.15	117.51	798764
2014-07-17	117.06	117.55	116.05	116.10	796017
2014-07-18	116.65	117.88	116.51	117.64	1424910
2014-07-21	117.48	118.47	117.10	118.35	828463
2014-07-22	118.71	119.14	118.35	118.55	1382738
2014-07-23	120.35	121.11	119.11	120.73	2915442
2014-07-24	120.72	121.93	120.65	121.48	2182054
2014-07-25	120.96	122.17	120.86	121.14	1220595
2014-07-28	120.71	121.11	119.71	120.48	1239324
2014-07-29	120.48	120.71	119.18	119.18	989972
2014-07-30	119.23	119.98	118.55	119.21	1184237
2014-07-31	118.33	118.87	116.45	116.77	2168586
2014-08-01	116.42	118.08	116.42	117.38	1540249
2014-08-04	117.38	117.60	115.91	117.23	1814860
2014-08-05	117.00	118.50	116.16	116.35	1914263
2014-08-06	115.56	115.99	114.60	114.75	1826637
2014-08-07	114.74	116.10	114.10	114.39	1566296
2014-08-08	114.60	117.29	114.60	117.16	1873644
2014-08-11	117.86	118.51	117.42	117.82	1139026
2014-08-12	117.72	118.60	116.86	117.22	936837
2014-08-13	117.85	119.30	117.64	119.12	921117
2014-08-14	119.35	119.93	119.05	119.12	966032
2014-08-15	119.55	120.00	118.55	119.34	1879633
2014-08-18	120.20	121.49	120.17	121.18	1079355
2014-08-19	121.40	121.98	121.30	121.81	1054847
2014-08-20	121.65	123.75	121.49	123.48	1220828
2014-08-21	123.47	124.25	123.13	123.68	1254735
2014-08-22	123.67	124.38	123.12	123.85	1121556
2014-08-25	124.19	124.85	123.63	124.42	1169641
2014-08-26	124.66	124.89	124.26	124.40	760624
2014-08-27	124.60	124.76	123.68	123.99	878459
2014-08-28	123.70	123.79	122.94	123.39	1083858
2014-08-29	123.05	123.60	122.64	123.25	1140551
2014-09-02	123.35	123.84	122.54	122.66	1711599
2014-09-03	123.55	124.98	123.47	124.93	2142893
2014-09-04	124.95	126.22	124.51	124.70	1493048
2014-09-05	124.73	125.50	123.56	125.45	1459845
2014-09-08	125.26	126.45	125.04	125.77	1479450
2014-09-09	125.77	127.02	125.72	126.26	1607828
2014-09-10	126.13	127.69	126.03	127.42	1203217
2014-09-11	127.09	127.20	126.34	126.62	1241800
2014-09-12	126.61	126.69	125.80	126.40	1027177
2014-09-15	126.34	127.13	125.78	126.85	1099322
2014-09-16	126.60	128.34	126.18	127.75	1253436
2014-09-17	128.00	128.90	127.33	128.24	985121
2014-09-18	128.60	129.43	128.56	129.28	1122598
2014-09-19	130.00	130.17	129.01	129.45	2467353
2014-09-22	129.27	129.38	127.89	128.02	1155950
2014-09-23	127.62	128.03	125.88	125.97	1603818
2014-09-24	126.14	127.20	125.90	126.98	1289264
2014-09-25	126.87	127.00	124.70	125.01	1432398
2014-09-26	125.47	127.95	125.24	127.70	1569269
2014-09-29	126.80	128.48	126.59	127.49	1303622
2014-09-30	127.50	128.39	126.89	127.09	1820477
2014-10-01	126.17	126.22	124.11	124.29	1929316
2014-10-02	123.08	123.65	120.56	121.80	5747446
2014-10-03	122.62	123.79	122.43	123.54	2679818
2014-10-06	124.16	124.92	122.39	123.11	1493756
2014-10-07	122.80	122.95	120.66	120.69	1783778
2014-10-08	120.27	123.32	119.54	123.15	1767094
2014-10-09	123.19	123.36	120.96	121.50	2090885
2014-10-10	121.67	122.45	120.55	121.22	2437331
2014-10-13	122.19	123.09	118.16	118.27	2320894
2014-10-14	118.53	120.15	118.13	118.61	2468960
2014-10-15	117.60	118.67	114.73	117.98	2292655
2014-10-16	115.99	118.64	115.63	117.85	2157130
2014-10-17	119.01	121.50	119.01	120.87	1929926
2014-10-20	120.51	121.35	120.28	121.30	1115698
2014-10-21	121.19	124.19	121.19	123.89	1780970
2014-10-22	127.18	128.22	125.59	126.31	2623326
2014-10-23	128.59	131.44	128.47	130.34	2192537
2014-10-24	130.34	132.54	129.86	132.50	1407795
2014-10-27	132.33	133.29	131.84	133.09	1988833
2014-10-28	133.80	136.60	133.74	136.60	2045080
2014-10-29	136.42	136.92	135.60	136.45	1828950
2014-10-30	135.56	139.02	134.67	138.29	2275015
2014-10-31	139.79	140.78	138.63	139.76	2758594
2014-11-03	139.76	140.42	138.72	139.72	2339148
2014-11-04	139.65	140.89	139.30	140.79	1965177
2014-11-05	141.14	142.38	140.27	141.95	1916194
2014-11-06	142.00	142.57	141.36	141.56	1490880
2014-11-07	141.50	141.73	139.73	140.14	1994816
2014-11-10	140.30	141.47	139.92	140.82	1762483
2014-11-11	141.05	142.12	141.01	141.30	1276642
2014-11-12	140.88	141.65	140.71	141.30	1226831
2014-11-13	140.98	143.40	140.89	143.33	413693
2014-11-14	142.61	143.42	141.55	142.66	1768461
2014-11-17	142.21	142.94	141.70	142.05	1298568
2014-11-18	142.24	144.70	141.93	143.93	1349062
2014-11-19	143.51	143.64	142.47	143.37	1069742
2014-11-20	142.76	143.93	141.97	143.75	1102985
2014-11-21	145.35	145.72	144.27	144.59	1404917
2014-11-24	145.09	145.92	144.64	144.88	1631949
2014-11-25	145.40	145.44	144.56	144.60	1614582
2014-11-26	144.90	145.05	144.39	144.53	1552777
2014-11-28	145.31	146.13	145.03	145.36	840142
2014-12-01	145.00	145.20	143.70	143.76	1823468
2014-12-02	144.09	144.64	143.87	144.22	1489363
2014-12-03	144.75	145.39	144.33	145.13	1980527
2014-12-04	145.32	145.32	144.10	144.88	1365611
2014-12-05	145.00	145.50	144.72	145.15	1812500
2014-12-08	145.25	145.63	144.30	144.96	2135648
2014-12-09	143.56	145.65	142.94	145.02	1850416
2014-12-10	144.66	144.83	140.94	141.14	1996608
2014-12-11	141.76	143.35	141.67	142.40	1599711
2014-12-12	141.01	141.29	137.34	137.41	2988812
2014-12-15	137.67	138.60	135.49	135.61	2469215
2014-12-16	135.43	138.95	135.05	136.40	2210250
2014-12-17	136.60	137.87	135.48	137.23	1954556
2014-12-18	138.72	140.25	138.72	139.82	3154527
2014-12-19	140.12	140.84	139.75	139.83	4035592
2014-12-22	140.68	142.01	140.21	141.40	3254782
2014-12-23	142.14	142.38	141.17	141.31	1554328
2014-12-24	141.60	142.05	141.43	141.54	815254
2014-12-26	141.93	142.08	141.30	141.39	570702
2014-12-29	141.00	141.31	140.23	140.67	985759
2014-12-30	140.62	140.73	139.45	139.63	965892
2014-12-31	139.20	139.89	137.51	137.62	1169391
2015-01-02	138.47	139.05	137.16	138.45	1112187
2015-01-05	137.96	138.63	135.38	135.56	1437105
2015-01-06	135.78	136.61	134.18	135.72	2772798
2015-01-07	135.79	136.67	134.97	135.20	2067425
2015-01-08	136.13	138.57	135.97	138.46	3858422
2015-01-09	138.37	139.51	137.38	138.97	3032676
2015-01-12	139.59	139.60	137.53	137.90	1386557
2015-01-13	139.51	140.75	136.69	137.79	1722098
2015-01-14	135.83	137.82	135.40	137.35	1258766
2015-01-15	138.16	138.48	136.74	137.71	1482226
2015-01-16	137.49	139.15	136.81	139.07	1681524
2015-01-20	139.09	139.89	136.61	138.09	1761889
2015-01-21	138.31	139.34	137.81	138.89	1197950
2015-01-22	139.42	141.56	138.46	141.21	1311172
2015-01-23	141.16	142.41	140.33	141.32	896415
2015-01-26	141.13	141.13	139.51	140.06	1223728
2015-01-27	138.33	138.75	137.05	137.20	1590220
2015-01-28	139.00	141.92	136.13	136.40	2764677
2015-01-29	136.32	136.84	133.04	134.48	3133151
2015-01-30	132.83	135.11	132.63	133.21	3479826
2015-02-02	133.89	136.49	132.50	136.12	2031002
2015-02-03	136.90	139.10	136.47	138.95	1893141
2015-02-04	138.75	139.87	138.26	138.53	1500466
2015-02-05	138.56	139.20	138.02	138.69	1399690
2015-02-06	138.69	140.35	138.30	139.29	1428411
2015-02-09	138.65	139.26	136.63	136.94	1902148
2015-02-10	138.73	138.73	136.70	138.16	1361432
2015-02-11	138.09	138.24	136.32	137.21	1297443
2015-02-12	137.27	138.55	137.06	138.15	860934
2015-02-13	137.70	138.20	136.97	137.61	1361709
2015-02-17	137.31	138.26	136.26	138.05	1242510
2015-02-18	137.74	138.90	137.64	138.66	755161
2015-02-19	138.34	139.92	138.01	139.51	742822
2015-02-20	139.32	142.55	139.04	142.24	1341241
2015-02-23	141.74	142.05	140.77	141.26	747378
2015-02-24	140.88	142.06	140.82	141.68	764208
2015-02-25	141.68	141.68	139.98	140.14	735321
2015-02-26	140.20	140.64	139.00	139.43	1059622
2015-02-27	139.06	139.54	138.73	138.78	1267795
2015-03-02	139.21	140.62	138.80	139.80	1278156
2015-03-03	139.12	139.17	136.35	137.09	1513454
2015-03-04	136.53	137.53	136.03	136.25	1866777
2015-03-05	136.21	137.28	135.74	136.43	1660498
2015-03-06	135.66	136.21	134.48	134.60	1393123
2015-03-09	134.37	136.56	134.07	135.92	1115279
2015-03-10	134.51	134.99	132.63	132.69	1997371
2015-03-11	133.45	133.77	132.07	132.30	1495151
2015-03-12	132.54	134.07	132.54	133.67	1520060
2015-03-13	133.54	134.85	131.33	132.19	1627329
2015-03-16	132.94	135.02	132.81	134.97	1899845
2015-03-17	134.27	134.55	133.40	134.13	1171209
2015-03-18	133.50	136.29	132.45	136.12	2032843
2015-03-19	135.56	136.27	135.02	135.28	1628547
2015-03-20	135.60	137.30	134.90	135.41	5233203
2015-03-23	136.45	137.03	135.83	135.88	1596608
2015-03-24	135.84	137.17	135.12	135.20	1435101
2015-03-25	135.88	136.53	133.67	133.76	1803518
2015-03-26	132.99	135.05	132.28	134.53	1856225
2015-03-27	134.35	135.32	134.14	135.04	945707
2015-03-30	135.66	138.05	135.18	137.51	1099072
2015-03-31	136.48	137.00	135.67	135.73	1286351
2015-04-01	135.07	135.14	132.68	133.98	1131993
2015-04-02	134.09	135.18	133.62	133.73	815193
2015-04-06	133.26	136.08	133.01	135.51	1112140
2015-04-07	135.80	136.21	134.95	135.00	1611554
2015-04-08	134.20	135.71	134.20	135.24	1157845
2015-04-09	135.29	136.55	134.71	135.78	845215
2015-04-10	136.22	136.82	135.55	135.91	1028101
2015-04-13	135.64	136.40	134.55	134.77	754121
2015-04-14	134.65	134.77	132.14	133.10	1486378
2015-04-15	133.67	134.42	132.48	132.60	1257083
2015-04-16	132.29	133.85	131.47	133.15	1352484
2015-04-17	132.57	132.57	130.91	131.27	1223847
2015-04-20	132.05	133.88	131.94	133.28	777463
2015-04-21	133.82	134.12	132.71	133.14	742259
2015-04-22	133.02	133.98	132.00	133.71	869456
2015-04-23	133.02	133.35	132.27	132.80	1613799
2015-04-24	132.80	134.20	132.52	134.10	1229013
2015-04-27	134.49	134.66	133.37	133.56	1070351
2015-04-28	133.28	133.66	132.20	133.48	1163881
2015-04-29	136.69	140.19	136.18	138.53	2822574
2015-04-30	137.91	139.16	136.79	137.32	2907986
2015-05-01	137.82	140.31	137.81	140.14	1885698
2015-05-04	139.84	140.99	138.93	140.60	1697698
2015-05-05	140.55	140.55	137.56	137.98	1652119
2015-05-06	138.60	138.72	137.16	137.63	1793564
2015-05-07	137.50	138.39	137.06	138.30	1157451
2015-05-08	140.10	141.96	138.75	141.66	1727724
2015-05-11	141.50	141.50	140.17	140.22	968263
2015-05-12	139.14	139.86	138.45	139.43	804110
2015-05-13	140.00	140.38	138.76	139.02	953333
2015-05-14	140.00	141.12	139.90	140.94	875466
2015-05-15	141.00	141.42	139.87	140.11	1278279
2015-05-18	140.20	140.73	139.87	140.28	1074634
2015-05-19	140.22	140.80	139.71	140.05	881124
2015-05-20	140.54	140.90	139.90	139.95	951473
2015-05-21	139.96	141.10	139.85	140.87	1248114
2015-05-22	139.88	140.36	138.77	139.64	1183972
2015-05-26	139.46	139.49	137.51	137.99	1092171
2015-05-27	138.65	140.99	138.53	140.56	1615566
2015-05-28	139.96	140.52	139.35	140.41	1134645
2015-05-29	140.51	140.53	138.77	140.16	1698974
2015-06-01	140.35	140.86	138.79	140.25	1221581
2015-06-02	139.62	141.09	138.55	140.60	932173
2015-06-03	140.79	141.85	140.25	140.68	1036893
2015-06-04	139.81	140.98	138.43	138.98	1590356
2015-06-05	138.50	139.62	137.58	139.22	873755
2015-06-08	139.17	140.00	138.32	138.34	1027931
2015-06-09	138.34	139.44	137.83	138.68	1284206
2015-06-10	138.68	141.90	138.68	141.54	1335515
2015-06-11	141.68	142.67	141.12	142.25	1425012
2015-06-12	141.76	142.29	140.23	142.05	1203911
2015-06-15	140.74	142.50	140.18	142.02	1414316
2015-06-16	141.71	144.19	141.66	143.23	1888280
2015-06-17	143.52	144.79	142.88	144.50	1394980
2015-06-18	144.66	147.03	144.66	145.99	1717634
2015-06-19	145.59	146.29	145.02	145.09	1468965
2015-06-22	145.70	146.07	144.35	145.37	1223483
2015-06-23	146.02	146.02	144.63	145.37	1293857
2015-06-24	145.25	146.10	144.69	145.52	1583319
2015-06-25	146.00	146.00	144.08	144.13	1140797
2015-06-26	144.56	146.04	144.29	145.74	2906893
2015-06-29	144.37	144.89	141.76	141.84	1626993
2015-06-30	142.41	142.79	140.68	141.69	1363788
2015-07-01	142.43	144.29	142.36	143.17	1217421
2015-07-02	143.80	144.12	142.71	143.15	1098893
2015-07-06	142.24	144.03	141.72	143.34	1307475
2015-07-07	143.56	143.70	141.45	143.65	1539640
2015-07-08	142.73	143.56	141.82	142.26	1566269
2015-07-09	143.80	144.73	143.69	143.88	1790462
2015-07-10	145.87	146.98	145.21	146.10	1707422
2015-07-13	147.23	147.56	145.90	146.23	1723732
2015-07-14	146.57	147.64	146.57	146.97	1787615
2015-07-15	147.15	147.74	146.73	147.25	1646000
2015-07-16	148.00	148.67	147.73	148.45	1316528
2015-07-17	148.60	148.84	146.99	148.65	1064805
2015-07-20	148.64	149.34	148.38	149.01	983654
2015-07-21	148.54	148.61	145.39	146.29	1451916
2015-07-22	146.11	146.37	144.16	145.22	2012420
2015-07-23	145.62	146.33	144.59	144.80	1467379
2015-07-24	144.81	144.83	142.31	142.62	1658988
2015-07-27	142.12	142.93	141.80	142.41	1466168
2015-07-28	142.94	145.87	142.87	144.29	2061107
2015-07-29	149.27	153.40	149.07	149.96	4004478
2015-07-30	149.95	151.21	149.65	150.28	1603763
2015-07-31	150.56	150.64	148.75	149.11	1309361
2015-08-03	149.13	149.58	147.66	148.85	921480
2015-08-04	148.70	149.91	147.64	148.80	897209
2015-08-05	149.75	150.83	149.53	149.82	814208
2015-08-06	150.11	150.40	148.48	149.46	814098
2015-08-07	149.28	149.98	148.43	149.72	951353
2015-08-10	150.67	152.37	150.67	151.96	1011889
2015-08-11	150.67	150.97	149.49	150.60	950364
2015-08-12	149.11	150.69	147.67	150.39	1414310
2015-08-13	150.13	151.08	149.54	150.54	851531
2015-08-14	150.41	151.70	149.71	151.61	712925
2015-08-17	151.08	153.00	150.83	152.85	1182078
2015-08-18	152.30	153.52	151.89	153.28	982593
2015-08-19	152.79	153.76	151.78	152.75	1287925
2015-08-20	151.85	152.11	148.86	148.93	1293043
2015-08-21	147.74	147.74	145.13	145.17	2652050
2015-08-24	136.01	146.08	132.02	140.81	3009388
2015-08-25	144.09	144.75	138.74	138.84	2175948
2015-08-26	141.85	144.15	139.20	144.05	1806165
2015-08-27	144.82	145.91	142.59	145.17	2418259
2015-08-28	144.53	145.37	143.39	144.53	1203176
2015-08-31	143.76	144.00	141.51	142.03	1224852
2015-09-01	139.94	140.63	138.28	138.89	2290021
2015-09-02	140.31	142.45	140.21	142.45	1171843
2015-09-03	142.66	144.54	142.46	143.41	1356383
2015-09-04	141.61	141.99	140.50	141.18	973981
2015-09-08	143.41	144.39	142.69	144.39	1375637
2015-09-09	145.58	145.85	142.18	142.47	1207931
2015-09-10	142.47	142.48	140.06	140.71	1590223
2015-09-11	140.25	141.90	140.02	141.88	1258952
2015-09-14	142.00	142.46	140.28	140.65	1053804
2015-09-15	141.01	142.09	140.13	141.79	1124746
2015-09-16	141.83	142.00	140.93	141.84	1147294
2015-09-17	142.01	143.76	141.27	141.56	1215559
2015-09-18	139.97	140.49	138.72	139.24	3093370
2015-09-21	139.54	140.58	138.89	139.72	897833
2015-09-22	138.02	138.79	137.42	137.95	1390365
2015-09-23	137.96	138.32	136.02	136.57	951377
2015-09-24	135.67	138.99	134.64	138.51	1982677
2015-09-25	139.23	139.82	137.41	138.02	1174217
2015-09-28	136.81	137.64	135.04	135.11	1762664
2015-09-29	134.83	135.85	134.10	135.59	1869612
2015-09-30	137.38	138.51	136.29	137.95	1557728
2015-10-01	138.00	138.79	136.42	138.18	1226814
2015-10-02	135.99	139.15	135.77	139.13	1169826
2015-10-05	140.48	144.41	140.24	144.12	1774827
2015-10-06	143.51	144.59	140.48	140.66	1787020
2015-10-07	140.82	142.14	139.59	140.36	1406729
2015-10-08	139.59	142.18	138.62	141.91	1102930
2015-10-09	141.91	143.49	141.87	142.72	1265571
2015-10-12	143.07	144.01	142.73	143.69	588586
2015-10-13	142.16	143.57	141.59	141.71	703720
2015-10-14	141.77	142.41	139.22	139.50	866048
2015-10-15	140.55	141.29	139.55	141.29	750404
2015-10-16	141.06	142.01	140.38	141.70	1058359
2015-10-19	140.93	141.32	140.37	141.25	958113
2015-10-20	141.19	141.71	140.54	141.25	990491
2015-10-21	142.00	144.83	141.66	143.09	1105046
2015-10-22	144.00	147.68	143.89	147.25	1330657
2015-10-23	148.25	148.80	147.39	148.28	1198971
2015-10-26	148.22	148.88	147.58	148.15	852198
2015-10-27	147.68	149.07	147.40	148.40	1621189
2015-10-28	150.87	152.51	147.21	150.78	2626751
2015-10-29	150.47	150.93	147.50	149.97	1680112
2015-10-30	150.35	150.94	147.28	148.58	2127500
2015-11-02	149.24	149.38	147.67	148.72	1651140
2015-11-03	147.58	148.10	146.17	147.17	1868041
2015-11-04	147.29	147.88	146.83	147.28	893562
2015-11-05	147.21	147.68	145.54	147.07	1272746
2015-11-06	146.69	146.99	144.84	145.92	1744556
2015-11-09	145.46	145.68	143.66	144.29	1164113
2015-11-10	143.73	144.73	142.50	143.94	1455289
2015-11-11	144.43	144.79	143.26	143.31	1219907
2015-11-12	143.01	143.01	141.62	141.85	1667938
2015-11-13	141.23	142.24	140.18	140.60	1634115
2015-11-16	141.25	143.36	141.08	143.28	1731408
2015-11-17	143.71	144.45	142.50	142.87	1426737
2015-11-18	143.29	143.98	142.28	143.71	1037680
2015-11-19	144.83	145.92	144.28	145.20	1510545
2015-11-20	146.25	146.72	145.39	145.50	1644628
2015-11-23	145.76	146.00	144.37	144.59	1129735
2015-11-24	143.87	146.01	143.64	145.53	1260018
2015-11-25	145.63	145.95	144.90	145.18	1157892
2015-11-27	145.53	145.99	145.14	145.56	542084
2015-11-30	146.50	147.59	146.00	146.46	1960641
2015-12-01	147.23	148.40	146.83	147.60	1618767
2015-12-02	147.41	147.49	145.23	145.35	1576407
2015-12-03	145.44	145.72	141.58	141.96	2988723
2015-12-04	142.45	144.27	142.37	143.84	1882766
2015-12-07	143.76	144.19	141.53	143.09	1782824
2015-12-08	142.17	142.57	140.85	142.00	1423542
2015-12-09	141.90	142.63	139.32	140.17	1653680
2015-12-10	140.20	141.04	139.51	140.00	1355348
2015-12-11	138.91	139.25	137.57	137.84	1307768
2015-12-14	138.33	139.30	137.06	139.19	1244396
2015-12-15	139.83	140.48	137.95	138.04	2181852
2015-12-16	137.74	140.09	136.42	139.64	2163122
2015-12-17	139.57	140.08	138.01	138.16	1186677
2015-12-18	137.40	138.12	136.08	136.71	2570818
2015-12-21	137.28	139.14	136.66	138.09	941751
2015-12-22	139.13	140.51	138.51	139.94	1283614
2015-12-23	140.43	140.87	139.44	139.89	967337
2015-12-24	139.73	140.19	139.49	139.84	358100
2015-12-28	139.75	140.16	138.30	139.59	731183
2015-12-29	140.64	141.29	139.74	140.34	776888
2015-12-30	140.23	140.61	138.85	139.26	765974
2015-12-31	138.50	138.74	136.62	137.36	786531
2016-01-04	135.62	136.10	134.81	136.07	1772183
2016-01-05	136.10	137.35	135.53	136.64	1525876
2016-01-06	135.00	136.13	134.08	135.26	1576185
2016-01-07	133.69	133.97	130.42	130.80	2096197
2016-01-08	130.94	132.21	129.87	130.19	2121060
2016-01-11	131.40	132.18	130.15	131.29	2080137
2016-01-12	132.44	132.89	131.03	132.49	1516835
2016-01-13	132.52	132.83	128.82	129.05	1400925
2016-01-14	129.13	130.15	127.36	129.04	1713525
2016-01-15	125.83	127.11	124.57	125.99	2849330
2016-01-19	126.90	128.10	126.11	127.38	1643955
2016-01-20	125.40	126.09	121.61	124.18	2161812
2016-01-21	124.38	125.61	123.69	124.32	1568315
2016-01-22	125.50	126.49	124.76	126.37	1195840
2016-01-25	126.01	126.33	124.43	124.60	1787958
2016-01-26	124.29	127.81	123.93	127.38	1777792
2016-01-27	124.11	135.34	122.67	129.00	5841567
2016-01-28	128.85	130.04	127.36	128.65	2504552
2016-01-29	129.15	134.23	129.15	133.77	3751566
2016-02-01	132.30	134.38	130.83	133.62	2793893
2016-02-02	132.68	133.94	131.99	133.53	2896669
2016-02-03	134.09	134.41	131.46	133.79	2047126
2016-02-04	133.76	136.09	133.14	135.35	2306265
2016-02-05	135.21	136.13	133.84	134.20	1799121
2016-02-08	132.32	132.73	130.73	132.26	1941097
2016-02-09	130.47	132.92	130.47	132.13	2205426
2016-02-10	132.53	134.37	132.50	133.07	1337243
2016-02-11	130.59	131.17	125.74	128.58	2580369
2016-02-12	129.64	130.55	127.68	130.18	1722094
2016-02-16	131.48	132.59	130.25	131.51	1620483
2016-02-17	132.24	135.48	132.24	135.03	1566343
2016-02-18	134.62	136.27	134.20	135.05	1359083
2016-02-19	134.89	136.01	134.32	135.26	1370709
2016-02-22	136.32	137.72	135.71	136.62	1209063
2016-02-23	135.94	137.19	135.27	135.91	1221869
2016-02-24	135.00	135.63	132.85	135.15	1371843
2016-02-25	135.52	137.35	135.31	137.24	1091739
2016-02-26	137.61	138.53	137.01	137.11	1752840
2016-02-29	136.90	137.55	135.55	136.27	2944684
2016-03-01	136.97	138.37	136.64	138.24	1291376
2016-03-02	137.69	138.12	133.57	135.61	2665787
2016-03-03	135.74	136.53	134.67	135.74	2012562
2016-03-04	135.74	136.52	134.88	135.28	1710264
2016-03-07	134.17	134.95	131.51	132.33	2099304
2016-03-08	131.28	132.27	130.74	131.40	1782193
2016-03-09	131.62	132.34	130.63	131.91	1503346
2016-03-10	132.80	134.26	131.94	133.57	2234647
2016-03-11	134.55	136.04	134.32	135.52	1496187
2016-03-14	134.94	135.56	134.13	134.21	1419340
2016-03-15	134.09	134.09	132.38	133.29	1468255
2016-03-16	133.28	134.43	132.54	133.99	1146604
2016-03-17	134.26	134.47	133.52	134.12	1617006
2016-03-18	134.49	136.09	134.17	135.45	2581235
2016-03-21	134.90	135.41	134.39	134.78	1152116
2016-03-22	134.68	135.98	134.02	135.24	954882
2016-03-23	135.20	135.52	134.09	134.32	785603
2016-03-24	132.40	132.40	127.74	129.08	3344481
2016-03-28	129.50	131.11	128.99	130.82	1786060
2016-03-29	130.79	132.20	130.06	131.86	1633783
2016-03-30	132.13	132.40	131.24	131.73	1400252
2016-03-31	131.57	131.82	130.42	131.37	1820779
2016-04-01	130.38	132.62	129.69	132.34	2060940
2016-04-04	132.29	133.07	131.52	131.69	1556101
2016-04-05	131.34	132.33	130.62	130.08	1488732
2016-04-06	129.79	131.85	129.55	131.72	1455182
2016-04-07	131.28	133.00	130.84	131.39	1419792
2016-04-08	132.42	133.80	132.29	132.91	1120784
2016-04-11	133.38	134.07	131.86	131.90	902231
2016-04-12	131.94	133.85	131.82	133.55	826881
2016-04-13	134.48	134.99	133.50	134.32	1387821
2016-04-14	134.12	134.44	132.90	133.57	1159867
2016-04-15	133.69	135.14	133.51	134.81	1158625
2016-04-18	134.62	136.51	134.34	136.29	1283500
2016-04-19	136.55	136.95	135.58	136.69	1568010
2016-04-20	136.74	139.04	136.60	136.71	1639002
2016-04-21	136.86	138.77	136.70	137.72	1493164
2016-04-22	138.03	138.43	136.44	137.90	1140928
2016-04-25	137.05	137.75	136.50	136.79	951482
2016-04-26	137.51	139.00	137.24	138.71	1468894
2016-04-27	139.00	144.15	138.60	143.61	2888131
2016-04-28	142.21	143.45	140.67	141.16	1782992
2016-04-29	140.10	140.83	139.00	140.52	1893673
2016-05-02	140.72	142.80	139.97	141.83	1529103
2016-05-03	141.14	142.82	140.07	142.34	1291672
2016-05-04	141.99	142.35	140.66	141.43	958244
2016-05-05	141.66	142.61	141.01	142.20	1429049
2016-05-06	141.99	143.67	141.73	143.44	1780881
2016-05-09	143.28	144.76	142.71	142.97	1399974
2016-05-10	143.74	145.80	143.60	145.71	1564991
2016-05-11	145.74	146.31	144.71	144.96	1383472
2016-05-12	144.74	145.98	144.29	145.31	1372087
2016-05-13	144.87	145.68	144.17	144.37	991235
2016-05-16	144.06	145.81	144.00	145.37	937312
2016-05-17	145.43	147.16	144.26	145.00	1557506
2016-05-18	144.31	145.92	143.41	144.31	1154389
2016-05-19	143.46	143.96	142.31	143.59	1236925
2016-05-20	144.48	144.94	143.72	144.62	1194496
2016-05-23	144.28	144.63	142.25	142.25	1631955
2016-05-24	142.75	143.36	142.72	142.96	1977783
2016-05-25	143.45	143.56	142.55	142.97	1349529
2016-05-26	142.95	143.28	142.47	142.83	951435
2016-05-27	142.80	143.43	142.79	143.13	761207
2016-05-31	143.54	143.91	141.54	141.87	1690851
2016-06-01	141.38	141.81	140.97	141.47	5111268
2016-06-02	140.92	141.47	139.99	140.13	2087041
2016-06-03	140.01	140.87	138.76	140.23	2602403
2016-06-06	140.53	141.25	140.04	140.34	979923
2016-06-07	140.75	141.81	140.56	141.06	1827134
2016-06-08	140.87	141.67	140.60	141.49	870546
2016-06-09	141.19	142.13	141.00	141.98	1347258
2016-06-10	141.17	142.09	141.03	141.53	1400764
2016-06-13	141.20	141.62	139.03	139.11	1390839
2016-06-14	138.99	139.46	138.30	139.43	1084114
2016-06-15	139.75	140.81	139.53	140.11	1462240
2016-06-16	139.54	140.65	138.43	139.76	946185
2016-06-17	139.90	140.09	138.08	138.99	1520413
2016-06-20	140.42	141.56	139.97	140.92	1897486
2016-06-21	141.22	141.58	139.41	139.41	1597285
2016-06-22	139.78	140.39	138.61	138.79	1359968
2016-06-23	140.15	140.15	138.87	139.78	1017859
2016-06-24	135.89	138.88	135.03	136.14	4483687
2016-06-27	135.00	135.45	132.68	133.06	2301548
2016-06-28	134.56	134.56	132.81	133.18	1912091
2016-06-29	134.74	135.80	133.25	135.63	1299856
2016-06-30	135.82	139.54	135.81	139.24	2677003
2016-07-01	139.52	141.54	139.50	141.34	3942954
2016-07-05	140.93	141.00	137.79	138.41	1948706
2016-07-06	138.14	140.03	136.71	139.89	1998702
2016-07-07	139.69	140.90	138.36	138.69	1439291
2016-07-08	139.56	140.80	139.10	140.48	2033872
2016-07-11	140.56	141.95	140.56	141.19	1331676
2016-07-12	142.10	142.69	141.44	141.54	1853723
2016-07-13	141.70	142.42	141.41	141.73	1100710
2016-07-14	142.81	143.20	142.05	142.56	1111889
2016-07-15	142.91	143.00	142.04	142.09	1448730
2016-07-18	142.05	142.29	140.92	141.00	1278037
2016-07-19	141.00	143.68	140.87	143.31	2450079
2016-07-20	143.71	144.69	143.42	144.54	1511745
2016-07-21	144.61	144.62	142.18	142.86	986884
2016-07-22	142.59	143.89	142.13	143.77	829954
2016-07-25	143.28	143.97	142.53	143.72	1142034
2016-07-26	143.99	144.61	143.49	144.51	1312977
2016-07-27	146.07	147.67	143.58	146.63	2743009
2016-07-28	146.50	147.49	145.05	147.10	2150502
2016-07-29	146.46	147.19	145.69	146.89	1591399
2016-08-01	147.15	149.37	146.93	149.09	2237844
2016-08-02	148.59	149.31	147.37	148.22	1711352
2016-08-03	148.18	148.44	147.19	147.81	1192525
2016-08-04	147.96	148.38	146.82	147.37	1398653
2016-08-05	147.57	149.01	147.45	148.89	1138379
2016-08-08	148.56	149.16	147.80	148.11	833867
2016-08-09	148.14	148.87	148.10	148.57	921292
2016-08-10	149.59	151.60	149.59	151.47	2667832
2016-08-11	151.38	151.76	150.55	151.30	2155838
2016-08-12	150.73	151.75	150.73	151.47	1045005
2016-08-15	151.43	153.80	151.37	153.40	2128704
2016-08-16	152.75	153.35	152.02	152.40	1206412
2016-08-17	152.55	153.09	151.77	152.97	1155758
2016-08-18	152.91	153.20	151.77	152.43	1514050
2016-08-19	151.94	152.57	151.34	152.38	1152229
2016-08-22	152.37	152.58	151.79	152.22	1086274
2016-08-23	153.00	153.00	151.65	152.15	1352161
2016-08-24	151.83	152.53	151.42	152.29	1040471
2016-08-25	152.29	153.01	151.81	152.68	907970
2016-08-26	152.93	153.19	150.96	151.58	1153766
2016-08-29	151.48	152.90	151.39	152.82	954419
2016-08-30	152.69	153.00	151.89	152.56	665378
2016-08-31	152.56	152.70	151.61	152.22	1054206
2016-09-01	152.63	153.15	151.58	152.84	597631
2016-09-02	153.20	153.93	152.99	153.81	1041870
2016-09-06	153.74	154.98	153.59	154.63	992988
2016-09-07	154.48	154.75	152.79	153.11	1054264
2016-09-08	152.87	152.87	151.35	152.40	1002523
2016-09-09	151.60	151.68	149.90	149.91	1195939
2016-09-12	149.14	152.23	149.14	151.81	1006158
2016-09-13	150.99	151.63	150.11	150.60	920233
2016-09-14	150.57	151.97	149.48	149.83	1427659
2016-09-15	150.15	152.24	149.85	152.16	1224128
2016-09-16	151.55	151.66	149.57	150.75	1869328
2016-09-19	151.68	152.87	151.60	152.17	886944
2016-09-20	152.41	152.89	151.47	151.86	726799
2016-09-21	152.00	153.19	151.68	153.10	800701
2016-09-22	153.88	154.88	153.47	154.86	1161076
2016-09-23	152.04	154.36	150.00	153.81	876828
2016-09-26	153.47	154.88	153.07	153.87	1252583
2016-09-27	153.72	155.70	153.54	155.28	1412974
2016-09-28	155.77	156.21	155.10	156.01	1083328
2016-09-29	155.16	156.97	154.83	155.61	1771343
2016-09-30	156.36	156.95	154.69	155.16	1856926
2016-10-03	154.58	155.65	154.21	154.71	1325952
2016-10-04	155.46	155.61	152.87	152.79	1412954
2016-10-05	153.39	154.48	153.28	153.72	1142818
2016-10-06	153.80	154.43	153.13	154.14	1685100
2016-10-07	151.83	153.22	150.26	152.96	2063784
2016-10-10	153.53	154.26	152.58	152.89	1247717
2016-10-11	152.06	152.36	149.04	149.60	1693971
2016-10-12	149.61	150.56	149.55	150.00	1151692
2016-10-13	149.49	151.46	149.49	151.01	951293
2016-10-14	152.79	152.79	151.31	151.34	862647
2016-10-17	151.28	151.61	150.35	150.48	971617
2016-10-18	151.35	152.29	151.24	151.88	703763
2016-10-19	152.10	152.70	151.41	151.42	706846
2016-10-20	151.48	151.78	150.23	150.71	944135
2016-10-21	149.58	150.33	149.13	150.18	1245660
2016-10-24	151.17	152.18	151.00	151.44	905534
2016-10-25	151.21	153.05	151.21	152.59	1448702
2016-10-26	149.67	152.95	149.05	151.14	2787418
2016-10-27	151.58	151.68	149.10	150.13	1594045
2016-10-28	150.46	152.49	150.09	151.50	1500931
2016-10-31	152.03	152.21	150.72	150.74	1568305
2016-11-01	151.07	152.12	149.48	149.98	1529944
2016-11-02	149.69	151.12	149.56	149.67	1309435
2016-11-03	150.00	150.49	148.76	150.03	1461185
2016-11-04	150.03	151.10	149.67	149.81	1059625
2016-11-07	151.31	152.43	150.90	152.39	1425313
2016-11-08	152.26	154.33	152.06	153.78	1216924
2016-11-09	157.67	163.56	157.67	162.09	5323064
2016-11-10	162.47	166.82	162.47	166.51	3251857
2016-11-11	165.99	168.60	164.09	168.55	1725623
2016-11-14	169.86	171.19	168.56	170.19	2589668
2016-11-15	169.97	170.82	166.37	168.02	2508821
2016-11-16	167.72	167.89	165.29	165.84	1611686
2016-11-17	165.82	166.91	165.22	165.63	1553250
2016-11-18	165.51	167.36	164.97	166.62	1596944
2016-11-21	166.95	168.70	166.81	168.43	1523992
2016-11-22	169.70	170.38	168.42	170.18	1446449
2016-11-23	170.40	171.19	169.87	170.55	1432656
2016-11-25	170.78	172.23	170.46	172.08	627023
2016-11-28	172.24	173.55	172.00	172.67	1835445
2016-11-29	172.97	175.70	172.97	175.13	1640310
2016-11-30	175.42	176.45	174.70	175.35	2326611
2016-12-01	175.81	177.39	175.59	176.40	1691748
2016-12-02	176.50	178.73	176.30	178.67	1716030
2016-12-05	179.80	180.09	178.25	178.52	1744551
2016-12-06	177.59	178.77	176.34	178.09	1923518
2016-12-07	178.10	178.47	176.67	178.43	1941842
2016-12-08	178.08	178.13	173.44	173.67	2366089
2016-12-09	173.43	175.64	173.28	175.39	1495613
2016-12-12	172.22	174.13	168.00	173.74	2961717
2016-12-13	174.61	176.28	173.53	174.31	1462756
2016-12-14	174.49	175.50	173.51	173.74	1721119
2016-12-15	173.34	175.86	173.34	174.12	1193895
2016-12-16	174.47	176.40	173.86	174.41	3017433
2016-12-19	175.00	175.75	173.61	174.63	1358751
2016-12-20	174.96	176.07	174.11	175.26	1185617
2016-12-21	175.60	175.92	174.02	174.10	944420
2016-12-22	174.56	175.09	173.88	174.53	904899
2016-12-23	173.89	175.46	173.83	175.25	685225
2016-12-27	175.95	176.36	173.97	174.58	999496
2016-12-28	174.70	175.31	172.94	173.05	1182495
2016-12-29	173.55	174.07	172.35	173.21	967835
2016-12-30	173.75	174.27	171.65	172.66	1192293
2017-01-03	174.39	176.72	174.26	175.45	1321857
2017-01-04	176.14	176.26	174.21	175.54	1238472
2017-01-05	175.78	178.36	175.10	176.14	1279796
2017-01-06	176.00	177.77	175.74	177.46	998624
2017-01-09	176.60	177.50	175.71	176.07	1072728
2017-01-10	176.77	177.90	175.75	176.36	1095145
2017-01-11	176.33	177.11	175.27	177.07	1425717
2017-01-12	177.23	177.23	173.60	176.52	1275819
2017-01-13	176.77	178.08	176.41	177.89	952949
2017-01-17	177.00	177.99	174.97	175.21	1202185
2017-01-18	175.17	176.09	174.30	175.99	950155
2017-01-19	177.00	178.36	175.90	177.81	1523619
2017-01-20	178.31	178.92	176.85	178.28	1755435
2017-01-23	178.52	179.19	176.10	177.23	1265465
2017-01-24	176.34	178.42	175.85	177.25	1213848
2017-01-25	176.42	177.20	172.43	175.32	2656146
2017-01-26	175.50	177.62	175.25	177.30	1844695
2017-01-27	176.31	187.37	175.70	185.14	4340191
2017-01-30	185.23	186.31	180.68	182.47	2802805
2017-01-31	181.14	181.47	178.90	181.08	2235754
2017-02-01	181.31	182.44	180.15	181.03	1244296
2017-02-02	180.75	181.31	179.11	180.36	1130244
2017-02-03	180.03	183.25	180.02	183.12	1544711
2017-02-06	183.40	184.61	182.67	183.04	1106768
2017-02-07	183.91	185.00	183.10	183.21	1532573
2017-02-08	182.90	183.94	181.94	183.14	1249626
2017-02-09	183.68	183.84	182.42	182.59	1310645
2017-02-10	182.84	184.66	182.16	184.40	1414935
2017-02-13	184.65	187.50	184.65	186.60	1272722
2017-02-14	187.05	187.48	184.61	187.23	1391513
2017-02-15	186.76	188.30	186.24	187.99	998618
2017-02-16	188.05	188.76	186.43	188.74	1153610
2017-02-17	188.60	189.10	187.40	189.06	1163416
2017-02-21	189.02	189.94	188.60	189.59	1102773
2017-02-22	189.58	189.98	188.74	189.89	765703
2017-02-23	189.87	190.59	187.53	188.30	1157962
2017-02-24	187.90	189.71	187.01	189.63	1147538
2017-02-27	189.65	190.89	188.27	190.40	1605025
2017-02-28	190.19	191.31	189.30	189.81	1874383
2017-03-01	190.50	193.17	190.24	192.41	2088612
2017-03-02	192.20	192.65	190.67	191.05	1064889
2017-03-03	190.99	191.05	188.74	189.65	1502617
2017-03-06	189.28	191.31	189.01	190.94	1126918
2017-03-07	190.90	192.20	190.43	191.47	926699
2017-03-08	191.32	191.39	190.08	190.38	926557
2017-03-09	190.53	191.33	189.83	190.34	843173
2017-03-10	191.85	191.85	189.62	190.84	835755
2017-03-13	190.83	191.68	190.62	191.56	852973
2017-03-14	190.83	191.00	189.33	189.75	1055234
2017-03-15	190.08	192.00	189.75	191.66	985938
2017-03-16	191.97	192.18	189.92	190.65	1082767
2017-03-17	191.31	194.00	190.90	193.27	1824484
2017-03-20	193.20	193.65	191.77	191.98	930482
2017-03-21	192.35	193.16	188.25	188.69	1266500
2017-03-22	188.88	190.13	187.95	189.60	835908
2017-03-23	189.54	190.61	189.01	189.56	794531
2017-03-24	189.54	189.90	186.35	187.52	1498560
2017-03-27	184.89	186.18	183.72	185.49	1930621
2017-03-28	185.00	189.45	184.88	188.44	1231043
2017-03-29	188.00	188.92	187.20	188.29	869704
2017-03-30	188.44	189.30	188.20	188.78	926293
2017-03-31	188.39	188.56	186.42	187.20	2063841
2017-04-03	187.48	188.20	186.26	187.74	1259488
2017-04-04	187.74	188.33	186.34	186.88	1073632
2017-04-05	187.62	189.32	185.73	185.85	931983
2017-04-06	185.87	187.13	185.85	186.30	746083
2017-04-07	188.80	189.42	186.60	188.04	1189368
2017-04-10	188.09	188.85	187.26	187.66	911081
2017-04-11	187.44	188.94	186.67	188.38	810587
2017-04-12	188.43	188.70	186.13	186.34	1121017
2017-04-13	186.04	188.01	185.64	186.73	1173275
2017-04-17	187.18	188.97	186.87	188.89	843945
2017-04-18	188.30	189.60	187.07	187.38	1199413
2017-04-19	187.84	188.24	187.03	187.75	1239830
2017-04-20	188.02	189.04	187.38	188.13	984279
2017-04-21	188.84	189.90	188.20	188.94	1153330
2017-04-24	191.38	192.49	190.41	191.91	1561395
2017-04-25	190.87	193.48	190.69	193.24	1819796
2017-04-26	194.67	196.97	193.74	194.85	1958031
2017-04-27	195.48	196.62	193.95	195.03	976567
2017-04-28	195.04	195.28	193.43	193.79	1195409
2017-05-01	194.24	195.00	193.15	193.15	1004876
2017-05-02	193.90	194.07	193.00	194.07	941538
2017-05-03	193.87	194.50	192.89	194.18	773479
2017-05-04	194.28	195.13	193.38	194.55	1101762
2017-05-05	194.75	195.99	194.27	195.97	703159
2017-05-08	195.59	196.50	195.13	196.33	893638
2017-05-09	196.49	197.00	196.07	196.59	749265
2017-05-10	195.06	195.89	193.35	194.39	1365543
2017-05-11	194.26	195.43	193.17	194.98	905559
2017-05-12	194.36	195.64	194.17	195.59	674910
2017-05-15	195.48	196.03	194.88	195.18	906023
2017-05-16	195.07	196.19	194.81	195.29	790010
2017-05-17	193.72	194.24	191.61	192.01	1378965
2017-05-18	191.79	193.51	190.31	192.64	1256248
2017-05-19	193.21	196.50	192.96	195.87	1069991
2017-05-22	197.48	199.00	196.30	197.75	1453701
2017-05-23	198.22	199.37	197.04	199.32	1018945
2017-05-24	199.60	200.61	199.08	199.98	712966
2017-05-25	200.51	201.90	200.19	201.09	1122693
2017-05-26	201.09	202.58	200.85	202.24	751603
2017-05-30	202.19	202.65	200.95	202.01	921124
2017-05-31	202.37	203.28	201.58	203.25	1488767
2017-06-01	203.16	203.47	201.88	202.52	1293461
2017-06-02	202.70	205.07	202.58	203.70	917422
2017-06-05	203.37	203.48	201.34	201.47	901972
2017-06-06	200.93	201.24	198.30	198.44	1192706
2017-06-07	198.85	199.02	197.73	198.87	938578
2017-06-08	199.36	199.83	197.59	199.64	996454
2017-06-09	199.64	200.74	198.44	199.47	1056493
2017-06-12	199.47	200.06	197.03	198.40	1859034
2017-06-13	198.40	200.93	198.12	200.55	1263991
2017-06-14	200.55	202.45	200.35	201.28	934567
2017-06-15	199.77	202.27	199.24	202.03	827543
2017-06-16	202.37	203.30	201.66	202.67	1391515
2017-06-19	203.41	204.74	203.00	204.52	1066076
2017-06-20	203.76	205.17	203.76	203.86	838427
2017-06-21	204.40	204.88	203.50	203.89	669719
2017-06-22	203.79	203.98	201.19	201.26	907821
2017-06-23	201.23	202.42	200.81	201.32	1203322
2017-06-26	201.77	202.33	200.13	200.20	676873
2017-06-27	200.11	200.36	198.83	198.84	714035
2017-06-28	199.82	201.42	199.33	200.83	787327
2017-06-29	200.99	201.07	196.13	196.96	1423016
2017-06-30	197.75	199.21	196.26	198.10	944651
2017-07-03	199.42	200.55	198.14	199.66	750575
2017-07-05	199.03	201.21	198.95	200.74	1152298
2017-07-06	200.70	201.07	198.79	199.02	799711
2017-07-07	199.50	202.18	199.12	201.26	1300643
2017-07-10	201.22	202.24	200.21	201.07	1028703
2017-07-11	200.80	201.01	198.75	199.91	1140144
2017-07-12	201.32	202.47	199.87	201.11	1404118
2017-07-13	201.19	201.47	199.97	200.15	778944
2017-07-14	200.28	201.68	200.06	201.15	1032699
2017-07-17	201.08	201.42	199.50	200.14	1151343
2017-07-18	200.25	201.67	199.28	201.42	1128913
2017-07-19	202.00	202.46	201.25	202.34	739801
2017-07-20	202.51	203.19	202.00	202.40	1064418
2017-07-21	202.11	204.55	201.83	204.55	992890
2017-07-24	204.55	205.51	204.13	204.93	1073777
2017-07-25	205.66	205.90	202.91	203.56	1209052
2017-07-26	199.10	199.37	193.57	194.66	4079716
2017-07-27	195.73	195.93	192.84	193.84	2266185
2017-07-28	194.05	198.07	194.04	197.94	1785838
2017-07-31	198.58	198.59	196.08	196.33	1476133
2017-08-01	196.96	196.98	193.90	196.53	1403099
2017-08-02	196.53	198.18	196.08	198.04	981108
2017-08-03	198.30	199.40	197.33	199.33	1071078
2017-08-04	199.52	200.07	198.47	200.07	1247391
2017-08-07	200.34	201.55	199.43	201.14	1482061
2017-08-08	199.24	200.93	198.22	198.80	1352601
2017-08-09	199.29	201.92	198.25	201.00	1353947
2017-08-10	200.67	200.99	198.04	198.28	1122782
2017-08-11	198.52	199.86	197.80	197.89	1105954
2017-08-14	199.17	200.50	198.49	200.30	1192199
2017-08-15	200.56	200.56	198.89	199.49	1017912
2017-08-16	200.00	201.33	199.63	200.61	876402
2017-08-17	199.36	200.10	197.89	197.99	1020539
2017-08-18	198.38	199.80	196.77	198.73	1581719
2017-08-21	198.74	199.03	196.89	198.73	1201998
2017-08-22	199.45	201.58	198.99	201.23	877459
2017-08-23	200.70	201.17	199.40	199.75	831294
2017-08-24	200.22	200.27	198.75	199.47	723525
2017-08-25	200.32	200.76	198.94	199.05	651470
2017-08-28	199.91	199.91	197.70	197.87	808647
2017-08-29	198.27	201.02	198.25	200.95	984868
2017-08-30	200.95	201.26	200.07	201.22	893766
2017-08-31	201.74	202.27	201.16	201.35	842702
2017-09-01	201.77	201.87	199.98	200.00	734694
2017-09-05	200.91	200.91	198.14	198.73	1198185
2017-09-06	199.55	199.58	196.65	196.74	997802
2017-09-07	197.00	197.75	195.70	197.04	977095
2017-09-08	196.52	198.40	196.00	197.87	614677
2017-09-11	198.62	200.50	198.57	200.33	1048908
2017-09-12	199.89	200.31	198.57	199.00	749409
2017-09-13	198.30	198.50	196.80	196.85	853219
2017-09-14	196.63	197.81	196.45	197.63	920214
2017-09-15	198.10	198.72	197.60	198.27	2095613
2017-09-18	199.00	202.35	198.86	202.18	1313088
2017-09-19	201.91	203.94	201.26	203.12	784144
2017-09-20	202.78	205.29	202.70	204.27	1308282
2017-09-21	204.56	206.57	204.00	205.72	860577
2017-09-22	206.09	206.51	204.63	205.41	1040753
2017-09-25	205.50	205.50	203.22	204.87	1202818
2017-09-26	205.05	206.21	204.73	205.33	705505
2017-09-27	205.77	207.60	205.35	206.80	903709
2017-09-28	205.87	206.06	204.41	205.03	638864
2017-09-29	204.83	205.71	204.02	205.58	732246
2017-10-02	206.43	208.76	206.04	208.72	721866
2017-10-03	208.72	210.94	208.42	210.53	907484
2017-10-04	210.05	211.64	209.92	210.46	843089
2017-10-05	210.76	214.11	210.62	213.45	1215314
2017-10-06	212.86	213.29	211.73	212.60	941919
2017-10-09	213.02	213.59	212.24	213.53	10745311
2017-10-10	214.00	214.08	212.01	212.55	642548
2017-10-11	212.94	213.10	212.23	212.83	704948
2017-10-12	212.48	213.98	212.48	213.72	727206
2017-10-13	214.50	214.81	213.28	213.34	782786
2017-10-16	213.50	214.55	212.56	213.44	747983
2017-10-17	212.75	213.33	210.95	211.54	769992
2017-10-18	211.30	212.00	209.86	210.39	945717
2017-10-19	210.30	211.95	209.71	211.64	674509
2017-10-20	212.59	214.02	211.73	213.86	899469
2017-10-23	213.86	214.17	212.47	212.51	837312
2017-10-24	212.51	214.81	211.86	212.08	1350873
2017-10-25	208.20	211.25	206.01	207.25	2000752
2017-10-26	208.18	208.50	202.03	203.91	1474183
2017-10-27	204.50	205.68	204.10	204.99	1255138
2017-10-30	204.82	206.93	204.82	206.17	1259722
2017-10-31	206.36	206.36	202.93	202.98	995843
2017-11-01	203.57	204.21	200.54	201.62	1735276
2017-11-02	201.73	204.18	201.31	203.82	1079252
2017-11-03	204.32	205.50	203.25	204.06	995303
2017-11-06	204.00	204.02	202.34	202.37	739956
2017-11-07	202.37	203.86	202.21	203.76	918008
2017-11-08	203.89	203.96	202.50	202.62	841222
2017-11-09	202.17	202.38	198.60	198.87	1363660
2017-11-10	198.85	201.87	198.08	199.77	929810
2017-11-13	199.13	201.75	199.02	200.13	912161
2017-11-14	199.25	201.05	199.01	200.22	813640
2017-11-15	199.45	201.65	198.85	198.99	1069094
2017-11-16	199.49	200.17	198.67	199.22	1103818
2017-11-17	198.26	199.56	197.75	197.77	763303
2017-11-20	198.01	199.40	197.71	198.74	1284180
2017-11-21	198.72	200.34	197.88	200.10	1190783
2017-11-22	199.82	200.65	199.22	200.04	921844
2017-11-24	200.19	200.76	199.89	200.00	411418
2017-11-27	200.00	201.35	199.76	201.07	1026736
2017-11-28	201.89	204.73	201.15	204.19	1159375
2017-11-29	204.61	204.96	203.65	204.17	724924
2017-11-30	204.21	207.85	203.75	207.16	1912229
2017-12-01	207.11	207.18	199.79	202.64	1311450
2017-12-04	203.75	204.61	201.14	201.69	1705994
2017-12-05	202.42	202.52	199.83	199.91	960216
2017-12-06	199.93	201.34	199.93	200.21	1223175
2017-12-07	199.89	201.16	199.28	200.17	1236080
2017-12-08	200.24	201.21	198.87	201.07	1344610
2017-12-11	201.20	201.33	199.31	199.64	804185
2017-12-12	197.91	198.48	196.07	196.18	1960978
2017-12-13	196.67	198.14	196.39	196.63	1417919
2017-12-14	198.07	198.43	195.69	196.22	1136754
2017-12-15	196.33	199.89	196.33	198.84	1981955
2017-12-18	199.16	199.32	196.75	198.45	1559225
2017-12-19	198.60	200.54	198.13	199.83	1299960
2017-12-20	200.08	201.77	199.95	201.30	1049803
2017-12-21	201.45	203.16	200.69	202.48	1501971
2017-12-22	203.00	203.45	202.16	202.64	788264
2017-12-26	202.85	203.73	201.69	201.97	574989
2017-12-27	202.01	203.36	201.18	202.72	600968
2017-12-28	203.45	204.04	202.78	203.86	692771
2017-12-29	204.00	204.64	203.21	203.45	768774
2018-01-02	203.54	204.00	199.97	200.49	1587962
2018-01-03	200.21	202.15	199.50	201.74	1692731
2018-01-04	202.37	205.53	201.83	205.21	1473247
2018-01-05	205.98	206.25	203.63	204.70	1722578
2018-01-08	204.85	205.58	204.32	204.70	1044873
2018-01-09	205.49	206.98	205.00	205.88	1290162
2018-01-10	205.00	206.05	204.25	204.75	957237
2018-01-11	204.79	206.17	204.70	205.51	1246208
2018-01-12	206.53	211.75	205.59	210.59	1892695
2018-01-16	211.01	211.62	206.00	206.33	1753762
2018-01-17	207.76	209.05	206.79	207.68	1421048
2018-01-18	208.36	209.44	207.19	207.80	1241899
2018-01-19	209.41	209.41	207.53	209.10	1413853
2018-01-22	209.08	209.23	207.04	208.20	1894976
2018-01-23	208.30	208.79	206.83	207.48	2277417
2018-01-24	202.99	220.16	201.40	219.27	4176208
2018-01-25	220.00	227.71	219.60	226.53	3237685
2018-01-26	224.95	226.55	221.67	226.24	1977734
2018-01-29	226.50	229.54	225.23	225.50	1737681
2018-01-30	224.91	225.87	222.30	224.28	1590173
2018-01-31	226.09	226.91	222.38	222.48	1833611
2018-02-01	222.39	227.82	222.00	225.21	1780467
2018-02-02	220.84	225.44	220.84	221.72	1377865
2018-02-05	220.44	222.35	208.91	211.22	2376045
2018-02-06	206.32	213.09	203.90	212.46	2901431
2018-02-07	212.41	218.62	212.01	214.95	1962078
2018-02-08	216.13	217.23	205.97	206.05	1969937
2018-02-09	208.12	214.33	206.96	212.10	2682433
2018-02-12	214.17	215.09	207.87	209.53	2698764
2018-02-13	207.91	212.69	207.50	211.81	2556524
2018-02-14	211.10	218.40	210.60	218.25	2475587
2018-02-15	224.38	225.40	220.72	225.40	2624474
2018-02-16	225.60	226.00	222.50	224.19	1939244
2018-02-20	223.00	224.08	221.18	221.83	1211076
2018-02-21	221.44	224.89	220.73	220.75	1151117
2018-02-22	221.68	222.58	219.76	220.14	897624
2018-02-23	221.45	222.16	219.87	221.00	1034326
2018-02-26	222.97	227.28	222.01	226.78	1445913
2018-02-27	226.49	227.78	223.87	223.89	1083418
2018-02-28	224.60	226.39	222.45	222.45	1028003
2018-03-01	222.98	225.60	218.00	219.15	2009589
2018-03-02	217.73	224.02	217.65	223.34	2058715
2018-03-05	220.64	224.76	219.30	224.64	1965585
2018-03-06	225.08	225.44	223.16	224.81	1337306
2018-03-07	222.55	226.48	221.38	226.28	1238314
2018-03-08	227.00	227.05	224.48	226.65	1054687
2018-03-09	227.94	230.00	226.74	229.95	1309024
2018-03-12	229.50	229.95	223.93	224.64	1218931
2018-03-13	225.92	226.87	222.83	223.35	1165646
2018-03-14	224.59	224.62	220.59	221.69	1003034
2018-03-15	222.51	223.87	221.26	222.60	871691
2018-03-16	223.46	223.88	221.28	222.74	1980376
2018-03-19	222.65	224.33	221.05	223.90	907923
2018-03-20	224.41	226.90	224.10	225.38	798066
2018-03-21	225.37	226.17	223.74	223.75	896986
2018-03-22	222.25	223.98	217.83	218.37	1172057
2018-03-23	218.50	224.47	218.50	218.81	1437906
2018-03-26	221.93	223.82	220.87	223.47	1319031
2018-03-27	225.00	225.78	219.79	221.07	1135094
2018-03-28	221.72	221.88	216.70	217.28	1722428
2018-03-29	219.59	223.46	218.02	220.90	1945518
2018-04-02	220.51	222.03	215.55	218.88	1345437
2018-04-03	219.95	221.45	217.21	220.32	1387657
2018-04-04	215.15	218.70	214.27	218.54	2753319
2018-04-05	220.44	221.71	218.35	221.22	2209212
2018-04-06	219.48	220.66	213.77	215.74	1496133
2018-04-09	217.01	218.25	214.54	214.96	1256927
2018-04-10	217.89	218.31	213.91	214.45	1703374
2018-04-11	214.00	217.48	214.00	215.39	1173569
2018-04-12	216.37	219.24	216.16	218.22	1248239
2018-04-13	219.42	219.82	217.18	218.41	942629
2018-04-16	219.73	220.49	218.34	218.40	1381439
2018-04-17	219.28	222.81	219.24	221.41	1143123
2018-04-18	224.62	227.70	223.51	225.49	1470672
2018-04-19	225.55	225.72	222.98	224.98	1027343
2018-04-20	225.88	225.88	222.48	223.11	1280058
2018-04-23	222.92	226.12	222.92	225.96	1822547
2018-04-24	227.75	229.74	218.08	222.02	2912523
2018-04-25	215.91	217.99	207.20	214.53	4583895
2018-04-26	214.92	215.52	210.46	211.75	2415280
2018-04-27	211.74	212.00	203.28	203.71	2217862
2018-04-30	203.79	205.25	201.24	201.31	2569934
2018-05-01	201.15	201.15	194.47	197.30	2926508
2018-05-02	197.30	200.50	195.51	195.68	1906427
2018-05-03	194.85	196.71	191.00	195.00	2053788
2018-05-04	193.96	195.75	193.19	195.07	1499409
2018-05-07	195.97	198.57	195.00	196.45	1281433
2018-05-08	196.97	199.93	196.01	199.62	2150214
2018-05-09	200.30	202.11	199.59	201.05	1755137
2018-05-10	201.71	203.00	200.90	201.67	1092360
2018-05-11	201.36	204.47	201.36	203.92	1296865
2018-05-14	203.68	204.44	201.11	203.07	1522397
2018-05-15	202.16	202.83	200.08	201.65	1012215
2018-05-16	202.00	202.70	200.23	200.50	1009864
2018-05-17	200.43	202.10	200.30	201.76	1207736
2018-05-18	201.38	203.64	201.38	202.52	2016935
2018-05-21	204.14	206.07	203.29	205.77	1088121
2018-05-22	205.63	205.77	204.09	204.37	1299227
2018-05-23	202.81	205.77	202.38	205.56	1111468
2018-05-24	205.63	208.88	205.19	208.73	1408995
2018-05-25	208.25	208.69	207.02	208.12	1179897
2018-05-29	206.34	206.79	200.09	201.81	1661837
2018-05-30	202.24	204.57	201.12	204.04	1241276
2018-05-31	204.05	204.47	201.59	201.71	1867939
2018-06-01	203.70	204.67	202.65	203.47	955018
2018-06-04	203.91	204.66	202.11	202.60	1125595
2018-06-05	202.17	202.91	199.82	201.10	1659399
2018-06-06	201.83	202.05	200.07	201.51	1601399
2018-06-07	201.98	203.34	201.50	202.85	853294
2018-06-08	202.67	202.99	199.05	202.58	1320877
2018-06-11	202.68	204.11	201.62	201.70	1077442
2018-06-12	201.32	202.53	197.53	198.50	2190375
2018-06-13	198.24	201.27	198.08	199.82	2036984
2018-06-14	200.90	201.00	195.51	195.82	2384468
2018-06-15	194.53	195.90	193.33	195.80	2854259
2018-06-18	194.73	196.50	194.61	195.97	1419312
2018-06-19	194.00	194.76	190.53	190.69	1530918
2018-06-20	191.08	191.95	190.18	191.40	1049610
2018-06-21	190.44	191.66	187.31	188.43	2401607
2018-06-22	190.10	190.14	187.46	189.38	1703453
2018-06-25	188.26	190.12	187.05	189.10	1288909
2018-06-26	189.27	189.96	187.86	188.80	1435070
2018-06-27	189.16	190.72	185.85	185.89	1762221
2018-06-28	186.12	188.25	184.21	187.44	1070562
2018-06-29	188.01	188.63	186.28	186.41	1580993
2018-07-02	185.19	187.54	184.65	187.37	1036925
2018-07-03	188.45	193.35	188.00	189.69	1765392
2018-07-05	189.41	189.86	187.66	188.70	1498677
2018-07-06	188.57	190.18	187.31	188.84	1484484
2018-07-09	189.21	192.30	188.70	191.54	1249607
2018-07-10	192.23	194.31	191.77	192.80	1353727
2018-07-11	192.04	192.08	190.83	191.51	1005204
2018-07-12	193.01	194.06	191.92	193.64	1333701
2018-07-13	193.24	195.07	192.47	192.74	1838778
2018-07-16	193.14	193.75	190.70	191.50	1163866
2018-07-17	191.53	192.55	190.46	192.32	1210836
2018-07-18	192.25	195.92	191.22	195.43	1522669
2018-07-19	194.94	195.72	193.44	194.35	1086911
2018-07-20	193.89	196.13	193.69	195.28	965008
2018-07-23	195.28	195.57	192.78	193.23	1213507
2018-07-24	195.00	198.80	193.69	196.75	2108540
2018-07-25	198.80	204.06	195.41	203.45	2556116
2018-07-26	202.02	203.68	199.34	200.48	2346798
2018-07-27	201.35	202.05	197.98	198.65	1203424
2018-07-30	198.65	200.21	195.98	196.26	1064430
2018-07-31	198.55	200.35	197.60	199.76	2239269
2018-08-01	199.39	199.89	195.56	196.01	1465087
2018-08-02	194.18	196.83	193.27	194.94	2201000
2018-08-03	194.04	194.54	191.85	194.09	2613355
2018-08-06	193.68	193.77	192.12	193.52	2042784
2018-08-07	194.97	196.41	194.22	196.28	1208447
2018-08-08	196.27	196.44	194.02	195.13	1051217
2018-08-09	194.98	195.30	192.40	192.57	861599
2018-08-10	192.38	192.77	190.66	191.81	954278
2018-08-13	191.93	192.78	190.48	191.84	813145
2018-08-14	192.00	194.17	191.75	193.63	779140
2018-08-15	192.83	193.47	190.77	192.31	1121022
2018-08-16	192.63	194.06	191.98	192.44	999914
2018-08-17	192.80	194.03	192.23	193.68	808145
2018-08-20	194.25	195.57	193.86	194.92	936044
2018-08-21	194.65	195.62	193.83	194.96	1013396
2018-08-22	194.39	194.91	192.27	192.48	806725
2018-08-23	192.38	192.99	191.40	191.59	855541
2018-08-24	192.00	192.65	191.37	192.59	619099
2018-08-27	193.00	195.77	193.00	195.29	885311
2018-08-28	196.20	196.40	194.93	195.62	1015079
2018-08-29	195.43	195.95	193.71	194.71	976789
2018-08-30	194.41	196.15	192.05	192.51	1016179
2018-08-31	191.59	193.60	191.35	193.40	1032452
2018-09-04	192.48	193.38	191.40	192.61	741076
2018-09-05	191.85	194.35	191.64	193.98	1162590
2018-09-06	194.40	195.94	194.20	195.24	741405
2018-09-07	194.77	195.42	193.75	194.71	998094
2018-09-10	195.19	196.90	195.04	195.69	1083615
2018-09-11	194.73	196.60	194.70	196.06	960738
2018-09-12	195.57	197.01	195.50	196.20	886573
2018-09-13	197.13	198.81	196.92	198.57	949259
2018-09-14	198.63	200.63	198.34	200.51	998183
2018-09-17	200.63	202.88	200.34	202.43	1072419
2018-09-18	202.80	204.95	202.43	204.61	1050935
2018-09-19	204.79	206.38	203.43	204.01	1363927
2018-09-20	204.50	205.17	200.45	202.86	1347655
2018-09-21	204.09	206.15	203.76	204.66	2464232
2018-09-24	204.30	204.61	202.28	202.83	1133634
2018-09-25	202.68	203.87	201.73	203.48	877343
2018-09-26	203.50	203.97	201.49	201.86	1223308
2018-09-27	202.27	202.53	201.09	202.08	947299
2018-09-28	201.98	204.99	201.11	204.72	1569650
2018-10-01	206.00	206.19	204.56	205.50	830613
2018-10-02	205.77	205.94	204.06	204.98	797917
2018-10-03	205.71	206.63	204.67	204.79	1095981
2018-10-04	204.30	206.18	203.81	205.91	970363
2018-10-05	206.09	207.72	205.51	206.32	1923303
2018-10-08	206.03	207.47	205.33	207.16	1528948
2018-10-09	206.54	207.00	204.01	204.16	931893
2018-10-10	204.16	204.16	197.72	197.82	1648190
2018-10-11	197.77	198.16	192.66	192.94	2066005
2018-10-12	195.64	195.65	189.42	191.85	1310429
2018-10-15	192.06	194.40	191.92	192.63	1044509
2018-10-16	193.29	195.19	191.77	194.71	1081877
2018-10-17	195.43	196.04	193.41	193.84	1014936
2018-10-18	192.29	193.68	190.00	191.22	1072906
2018-10-19	191.44	192.33	190.23	190.26	942810
2018-10-22	190.91	191.76	189.00	190.14	1138173
2018-10-23	187.62	190.08	186.75	187.75	1914380
2018-10-24	184.84	186.00	172.86	173.24	4887617
2018-10-25	172.98	173.77	169.32	170.60	3254619
2018-10-26	168.71	171.88	167.27	169.86	2877247
2018-10-29	170.72	172.52	164.76	167.04	2586698
2018-10-30	167.38	172.62	166.44	171.89	2405798
2018-10-31	173.51	175.62	172.24	172.58	2215340
2018-11-01	173.27	179.33	173.19	178.40	1848498
2018-11-02	178.97	181.82	176.44	176.98	3515873
2018-11-05	177.54	179.89	176.88	177.97	2455793
2018-11-06	177.68	182.84	177.68	182.20	1637152
2018-11-07	184.82	185.33	182.14	185.03	1879173
2018-11-08	185.02	185.81	184.03	184.56	1316992
2018-11-09	183.36	185.15	183.00	184.50	1245220
2018-11-12	184.96	185.52	180.59	181.01	1146992
2018-11-13	181.76	183.93	179.45	180.08	1298412
2018-11-14	181.44	182.47	178.94	179.84	1790392
2018-11-15	178.00	182.54	177.50	182.34	1206658
2018-11-16	181.34	184.91	180.88	183.06	1584879
2018-11-19	183.16	183.16	178.49	179.38	986715
2018-11-20	176.54	177.49	175.16	175.92	1546815
2018-11-21	177.00	178.63	176.26	176.75	1112983
2018-11-23	175.98	179.46	175.29	178.26	447167
2018-11-26	179.52	180.59	177.45	179.69	1370127
2018-11-27	178.55	179.47	176.50	178.64	1524829
2018-11-28	179.34	183.71	179.04	182.03	1589828
2018-11-29	181.66	183.24	180.84	182.17	1823219
2018-11-30	182.35	185.04	182.35	184.89	1647051
2018-12-03	187.06	187.47	180.79	181.57	1399249
2018-12-04	180.41	180.85	172.97	173.18	1760593
2018-12-06	170.89	171.92	165.30	171.02	2481726
2018-12-07	170.54	173.53	166.71	167.38	1779150
2018-12-10	169.19	173.60	168.55	172.20	2253745
2018-12-11	174.56	177.68	170.88	172.27	2391689
2018-12-12	174.54	175.36	171.00	171.22	3235232
2018-12-13	172.16	173.19	170.50	171.01	2760726
2018-12-14	169.29	171.41	168.54	168.97	1898214
2018-12-17	168.59	168.84	162.47	163.45	2420585
2018-12-18	164.71	166.50	161.82	162.81	1688897
2018-12-19	161.80	163.78	157.16	158.99	2088729
2018-12-20	158.02	159.12	153.01	154.61	2494783
2018-12-21	151.65	154.99	149.77	150.49	4348257
2018-12-24	148.76	149.68	145.34	148.21	1572169
2018-12-26	147.95	152.26	143.87	152.17	2180697
2018-12-27	150.35	155.17	148.63	155.12	1720279
2018-12-28	155.99	157.36	154.27	155.32	1455825
2018-12-31	156.41	157.21	155.39	157.21	1223431
2019-01-02	155.32	157.46	153.82	157.26	1276344
2019-01-03	156.00	156.73	152.44	153.37	1436004
2019-01-04	155.35	157.83	154.12	157.77	1839965
2019-01-07	157.63	159.67	155.93	158.65	1047431
2019-01-08	159.29	159.92	156.75	158.66	1350339
2019-01-09	159.26	161.51	159.16	160.90	1483825
2019-01-10	160.27	162.55	159.37	162.43	1131560
2019-01-11	161.28	163.85	160.90	163.81	1239323
2019-01-14	162.30	164.94	162.24	164.53	1367952
2019-01-15	164.85	165.39	162.39	163.14	1906833
2019-01-16	162.79	164.68	162.69	162.67	1090766
2019-01-17	162.00	166.83	161.75	165.72	976433
2019-01-18	167.00	170.13	166.24	168.58	1665849
2019-01-22	167.65	168.79	165.56	167.22	1298110
2019-01-23	168.48	169.91	166.14	168.81	1199772
2019-01-24	169.19	172.50	169.19	170.82	1329668
2019-01-25	172.65	172.90	170.80	171.22	1192090
2019-01-28	169.68	172.26	169.22	172.19	1285015
2019-01-29	172.73	176.16	172.73	176.00	1573800
2019-01-30	169.84	171.35	165.02	170.91	4073435
2019-01-31	169.18	173.30	169.08	171.17	2162600
2019-02-01	171.38	172.00	168.25	169.03	1716653
2019-02-04	169.38	174.61	169.22	174.61	1664657
2019-02-05	174.61	174.95	171.99	172.22	1583308
2019-02-06	171.98	174.53	171.98	172.76	1180302
2019-02-07	172.12	173.64	170.45	173.59	1538450
2019-02-08	172.86	173.27	171.30	172.12	2255589
2019-02-11	172.47	172.90	170.68	170.93	1159739
2019-02-12	171.63	173.19	171.38	172.76	1303432
2019-02-13	173.44	174.38	173.01	173.48	1053570
2019-02-14	173.02	173.08	171.49	172.10	843005
2019-02-15	172.54	175.40	171.69	175.24	1222893
2019-02-19	175.00	175.47	173.72	174.78	902428
2019-02-20	174.88	175.31	173.45	174.45	1038486
2019-02-21	174.18	174.31	170.89	171.63	979825
2019-02-22	172.17	172.72	171.63	172.54	1388412
2019-02-25	174.04	174.36	172.98	173.14	951883
2019-02-26	172.81	173.04	169.90	170.00	1424101
2019-02-27	169.40	169.99	168.23	169.34	1514879
2019-02-28	169.20	170.98	168.89	170.22	1739728
2019-03-01	171.00	171.03	168.57	169.28	1109092
2019-03-04	170.40	170.40	166.46	166.75	1706529
2019-03-05	166.75	168.38	166.75	168.03	1837263
2019-03-06	167.88	168.83	166.39	166.47	1080739
2019-03-07	166.18	166.54	163.93	166.34	1218271
2019-03-08	165.18	166.32	164.12	166.14	1324098
2019-03-11	165.12	169.86	164.68	169.51	1443774
2019-03-12	169.56	170.53	168.50	168.77	1452510
2019-03-13	169.43	173.10	169.03	171.72	1244743
2019-03-14	171.37	171.71	169.53	169.59	1261396
2019-03-15	169.64	170.96	168.66	169.79	3972139
2019-03-18	169.77	171.99	169.67	171.67	1718762
2019-03-19	172.50	173.48	170.36	170.72	1314776
2019-03-20	170.69	170.97	168.36	168.49	871287
2019-03-21	168.35	170.36	168.18	169.83	702536
2019-03-22	169.40	169.54	165.71	165.85	816523
2019-03-25	166.28	167.21	165.43	166.62	853981
2019-03-26	167.92	168.50	165.92	166.90	905911
2019-03-27	167.29	168.58	165.65	166.56	712115
2019-03-28	167.19	168.20	166.06	167.76	859052
2019-03-29	168.87	169.43	168.50	169.28	1333670
2019-04-01	170.25	172.77	170.04	172.31	1055123
2019-04-02	171.92	172.20	169.52	169.94	1367808
2019-04-03	170.60	170.60	166.75	167.75	1484859
2019-04-04	168.00	170.37	167.82	169.17	1062064
2019-04-05	169.26	171.13	168.59	171.12	1240361
2019-04-08	170.52	172.53	170.10	172.30	1159753
2019-04-09	171.17	171.57	169.06	169.17	1037087
2019-04-10	169.22	169.83	167.61	168.35	926839
2019-04-11	168.79	171.65	168.39	171.43	1212411
2019-04-12	172.67	175.49	172.05	174.93	1454065
2019-04-15	174.37	174.75	171.50	172.00	1601544
2019-04-16	172.70	174.73	172.70	173.74	931728
2019-04-17	175.00	176.48	174.27	174.53	988403
2019-04-18	174.90	177.00	174.51	176.85	1348448
2019-04-22	175.87	177.86	175.27	177.03	1467058
2019-04-23	179.66	183.13	178.80	182.37	1948133
2019-04-24	193.11	193.11	180.24	180.73	3087278
2019-04-25	179.74	180.22	175.92	176.88	1799148
2019-04-26	177.14	178.15	176.15	178.07	852316
2019-04-29	178.00	179.64	177.60	179.21	844938
2019-04-30	179.55	179.98	176.72	178.72	1213173
2019-05-01	179.12	179.93	176.35	176.39	1224102
2019-05-02	175.81	176.35	172.80	174.57	2036484
2019-05-03	175.24	176.79	175.08	176.69	1354422
2019-05-06	173.60	175.71	172.61	175.36	992091
2019-05-07	173.40	173.98	169.94	170.48	1614675
2019-05-08	170.38	170.74	167.89	168.29	2021505
2019-05-09	167.58	173.16	167.17	172.05	2037670
2019-05-10	170.74	173.54	169.49	173.08	1254326
2019-05-13	170.54	171.02	166.79	167.99	1762657
2019-05-14	168.04	170.41	167.82	168.49	847924
2019-05-15	167.02	169.23	165.65	167.72	787512
2019-05-16	168.33	170.43	168.10	169.85	634249
2019-05-17	167.86	168.41	166.10	166.37	998067
2019-05-20	168.11	170.45	167.39	169.29	1359168
2019-05-21	170.20	172.02	169.84	171.45	1182263
2019-05-22	170.59	171.21	168.43	169.28	939232
2019-05-23	167.77	168.25	162.69	163.58	1883638
2019-05-24	163.91	164.82	161.46	164.03	1508119
2019-05-28	164.28	165.44	163.07	163.66	2609727
2019-05-29	163.55	163.95	161.86	162.31	1204148
2019-05-30	162.46	163.65	161.60	162.23	839595
2019-05-31	160.44	161.58	160.21	160.82	1306330
2019-06-03	161.37	165.49	161.03	163.15	1515265
2019-06-04	164.27	167.91	164.27	167.78	1034430
2019-06-05	168.33	171.97	168.23	171.94	1251641
2019-06-06	171.93	172.60	169.68	171.98	862066
2019-06-07	173.15	174.38	172.48	173.97	973389
2019-06-10	175.80	176.44	173.17	173.39	1054464
2019-06-11	174.04	174.44	168.53	169.73	853862
2019-06-12	169.92	170.43	168.68	170.04	585501
2019-06-13	170.16	171.94	169.45	171.94	1128028
2019-06-14	172.25	172.25	170.13	171.25	724379
2019-06-17	171.69	172.43	170.38	171.78	924973
2019-06-18	172.58	174.87	172.37	173.59	857781
2019-06-19	174.23	174.48	172.55	173.62	531707
2019-06-20	175.84	178.41	174.39	177.96	1265964
2019-06-21	178.13	178.33	175.80	177.43	1851348
2019-06-24	176.71	178.29	176.33	177.82	976333
2019-06-25	178.07	178.81	177.10	177.64	763492
2019-06-26	177.25	179.75	176.87	178.90	1334099
2019-06-27	178.97	178.97	176.70	177.72	966477
2019-06-28	178.12	182.08	178.12	181.82	2450800
2019-07-01	183.33	184.35	181.53	182.54	1141792
2019-07-02	183.25	183.62	182.08	182.55	928214
2019-07-03	182.78	182.89	180.95	182.65	533590
2019-07-05	181.80	182.48	180.27	182.28	481765
2019-07-08	181.22	182.93	180.58	181.47	822894
2019-07-09	180.14	180.98	179.12	180.83	1378755
2019-07-10	182.35	183.86	181.57	182.54	887007
2019-07-11	182.53	183.63	182.37	183.60	707975
2019-07-12	184.56	185.95	183.70	185.84	827482
2019-07-15	185.84	186.84	185.45	186.40	1215282
2019-07-16	186.91	187.48	186.56	186.89	1078244
2019-07-17	185.73	186.05	183.43	183.55	2259796
2019-07-18	183.55	183.55	180.59	183.18	1237337
2019-07-19	184.11	184.87	183.65	183.85	939851
2019-07-22	183.83	185.01	183.12	184.62	702550
2019-07-23	185.91	186.00	183.63	185.97	1150627
2019-07-24	185.98	189.56	185.05	187.64	1368566
2019-07-25	187.39	189.00	185.50	187.61	1106288
2019-07-26	187.28	189.90	186.44	189.73	1745207
2019-07-29	189.72	190.16	188.75	189.83	924153
2019-07-30	189.13	189.46	187.46	189.12	939500
2019-07-31	189.03	189.66	184.80	185.94	1187422
2019-08-01	185.59	186.74	182.46	183.43	1273189
2019-08-02	183.34	183.58	181.14	181.97	941661
2019-08-05	179.97	179.99	175.03	176.77	1197748
2019-08-06	178.35	180.73	176.77	180.67	886416
2019-08-07	178.36	181.52	177.51	180.85	1003307
2019-08-08	182.66	185.10	182.07	184.17	778632
2019-08-09	183.32	185.13	182.75	184.10	719639
2019-08-12	183.19	183.40	180.62	181.35	572458
2019-08-13	181.15	184.61	180.65	183.11	803840
2019-08-14	181.96	182.31	179.70	180.83	1555554
2019-08-15	180.83	182.86	180.19	182.22	1200970
2019-08-16	183.69	186.39	183.35	184.35	1450866
2019-08-19	186.53	188.02	185.90	187.59	758215
2019-08-20	186.73	187.86	186.09	187.17	941717
2019-08-21	189.00	189.04	186.67	188.48	1012876
2019-08-22	189.06	189.31	186.10	187.55	633973
2019-08-23	186.76	189.27	182.47	183.55	1619705
2019-08-26	185.23	185.71	182.20	184.65	632074
2019-08-27	185.32	185.64	182.58	183.36	628268
2019-08-28	182.79	185.62	182.13	185.44	535358
2019-08-29	186.85	189.84	186.45	189.47	1301974
2019-08-30	190.50	192.22	190.00	191.27	1153661
2019-09-03	190.04	190.82	187.17	189.28	837594
2019-09-04	191.02	192.11	190.17	190.71	964521
2019-09-05	192.45	193.64	191.68	192.27	818565
2019-09-06	193.09	193.76	192.04	192.67	698959
2019-09-09	192.84	193.00	187.53	188.07	1612281
2019-09-10	187.70	187.87	185.40	187.87	1097415
2019-09-11	187.86	188.62	186.35	188.60	836537
2019-09-12	190.00	190.00	187.13	189.41	1042640
2019-09-13	190.15	190.23	189.01	189.96	1064554
2019-09-16	190.84	191.67	188.35	190.97	1550910
2019-09-17	192.58	192.58	189.56	191.31	1223102
2019-09-18	191.06	191.06	187.90	190.30	1238760
2019-09-19	189.14	190.19	187.01	188.13	1301692
2019-09-20	188.68	189.00	186.07	187.37	7649932
2019-09-23	186.25	188.56	185.06	186.79	1367390
2019-09-24	187.97	188.85	184.41	184.70	1833077
2019-09-25	185.45	186.41	184.56	186.00	1759220
2019-09-26	186.52	186.81	185.22	186.00	1180280
2019-09-27	186.81	186.89	182.54	183.02	1144014
2019-09-30	183.36	184.32	182.66	182.73	1187730
2019-10-01	183.84	184.54	177.63	178.71	1582861
2019-10-02	177.54	178.26	174.12	174.41	1208700
2019-10-03	174.31	175.00	172.01	174.88	888990
2019-10-04	175.00	176.89	173.75	176.64	912646
2019-10-07	176.23	178.20	175.82	176.70	941277
2019-10-08	175.65	178.48	174.82	176.50	1411069
2019-10-09	178.00	178.87	176.20	176.03	966448
2019-10-10	175.50	178.52	175.50	176.69	868024
2019-10-11	178.80	181.15	178.37	179.63	855801
2019-10-14	179.66	179.86	178.80	179.12	591969
2019-10-15	179.18	179.63	178.34	178.45	847711
2019-10-16	178.45	179.23	177.21	178.29	769309
2019-10-17	178.11	178.56	176.58	176.76	785210
2019-10-18	177.05	177.05	173.99	174.43	1107881
2019-10-21	175.30	176.92	174.65	175.45	944829
2019-10-22	175.32	180.06	175.32	179.88	1261790
2019-10-23	177.69	177.72	172.40	173.56	1998675
2019-10-24	175.98	177.76	174.63	174.67	2458291
2019-10-25	175.24	176.74	173.34	173.54	1894576
2019-10-28	174.28	175.97	173.97	174.93	1544560
2019-10-29	175.07	178.23	174.92	176.03	1856788
2019-10-30	176.44	178.69	176.00	178.24	1261966
2019-10-31	177.78	178.24	175.53	176.80	1373904
2019-11-01	178.03	180.19	178.03	179.73	1136081
2019-11-04	181.18	181.46	176.97	178.07	2483385
2019-11-05	177.93	179.69	177.10	179.30	2253305
2019-11-06	179.92	181.69	179.92	181.57	1445573
2019-11-07	182.00	183.23	181.53	182.95	1427546
2019-11-08	182.67	185.96	182.67	185.08	1446177
2019-11-11	184.25	184.86	182.46	184.35	684223
2019-11-12	184.05	185.65	183.53	185.28	852719
2019-11-13	185.31	186.08	184.08	184.72	961687
2019-11-14	184.59	185.81	184.52	185.19	739430
2019-11-15	186.34	187.92	185.82	187.08	1088454
2019-11-18	186.90	187.02	186.19	186.58	758689
2019-11-19	186.93	186.93	184.66	184.95	805453
2019-11-20	184.75	185.20	183.35	184.33	729218
2019-11-21	184.05	184.88	182.80	182.95	808820
2019-11-22	183.32	183.57	182.16	182.88	560156
2019-11-25	183.20	183.72	182.47	182.66	855126
2019-11-26	182.79	183.78	181.73	182.02	1849095
2019-11-27	182.44	182.88	181.64	182.35	1930415
2019-11-29	182.69	182.69	181.20	181.74	915649
2019-12-02	182.03	182.26	177.75	177.99	1963859
2019-12-03	177.00	178.20	175.70	177.04	2985857
2019-12-04	177.83	180.70	177.75	178.08	1409001
2019-12-05	179.00	182.58	178.70	182.37	2458339
2019-12-06	183.00	183.74	181.98	183.55	1467408
2019-12-09	183.04	183.93	182.25	183.17	1285874
2019-12-10	183.03	183.29	180.24	180.48	1191424
2019-12-11	180.28	180.57	177.57	179.27	1603020
2019-12-12	180.00	182.67	179.39	180.47	1204687
2019-12-13	179.90	180.92	178.41	179.03	968345
2019-12-16	179.42	180.89	178.85	180.59	1031499
2019-12-17	181.29	182.05	180.68	181.10	857514
2019-12-18	181.07	181.32	178.42	178.46	995103
2019-12-19	179.10	179.94	178.23	178.65	1161859
2019-12-20	178.76	179.54	178.11	178.33	1961946
2019-12-23	179.17	180.72	178.51	179.74	1404450
2019-12-24	180.02	180.08	178.27	178.82	321382
2019-12-26	179.12	179.27	177.41	178.19	664578
2019-12-27	178.39	178.94	177.14	177.49	781115
2019-12-30	177.54	177.87	175.77	176.01	886648
2019-12-31	175.98	176.87	175.32	176.35	726300
2020-01-02	177.45	179.04	176.92	178.43	1373344
2020-01-03	178.00	180.43	178.00	180.18	1662342
2020-01-06	181.55	182.98	181.00	182.09	1958569
2020-01-07	180.42	181.63	179.75	180.02	1470889
2020-01-08	180.20	181.94	179.60	180.48	1226453
2020-01-09	181.00	182.91	180.96	181.61	1582245
2020-01-10	181.51	181.79	179.41	179.51	831847
2020-01-13	180.24	182.09	180.04	181.13	898041
2020-01-14	181.00	181.53	179.66	180.97	917883
2020-01-15	181.07	182.96	181.07	180.59	1174680
2020-01-16	181.53	183.07	181.11	182.40	1289909
2020-01-17	182.78	183.12	181.48	181.89	1820104
2020-01-21	181.46	184.56	180.82	183.29	2074863
2020-01-22	183.86	185.58	183.09	183.10	1058679
2020-01-23	182.87	185.47	182.05	184.62	1146749
2020-01-24	185.23	185.81	184.33	185.07	925535
2020-01-27	182.36	183.73	181.59	182.57	1132390
2020-01-28	183.08	184.68	180.76	183.63	1534073
2020-01-29	183.92	184.42	179.61	183.47	2033164
2020-01-30	182.30	183.49	179.72	181.23	1842749
2020-01-31	180.24	180.91	174.79	175.44	2365852
2020-02-03	177.16	178.62	175.19	176.62	1605371
2020-02-04	179.24	180.66	179.00	179.53	1882518
2020-02-05	181.01	184.46	180.08	183.97	1273270
2020-02-06	185.65	187.31	185.20	186.13	1319635
2020-02-07	185.78	188.30	185.59	186.74	1715396
2020-02-10	186.51	188.47	185.34	186.25	1239910
2020-02-11	186.93	188.38	185.38	186.94	1599101
2020-02-12	187.36	188.75	186.44	188.75	1448043
2020-02-13	187.82	190.08	187.58	189.43	1546010
2020-02-14	189.36	189.40	186.62	188.06	1351868
2020-02-18	187.16	188.73	186.69	188.14	1139870
2020-02-19	188.23	188.69	186.33	186.55	1191255
2020-02-20	186.07	187.35	184.43	185.95	1247887
2020-02-21	184.91	187.86	183.61	187.60	1416928
2020-02-24	183.11	185.65	182.08	184.61	1857850
2020-02-25	184.95	185.64	173.27	173.92	2780129
2020-02-26	175.25	176.84	171.22	171.55	2737409
2020-02-27	169.18	172.69	165.53	166.14	2809533
2020-02-28	160.58	163.69	155.47	159.69	3829145
2020-03-02	160.56	165.23	157.61	165.03	2233308
2020-03-03	164.89	170.19	160.73	161.05	2418311
2020-03-04	163.44	169.72	161.21	168.28	2694732
2020-03-05	164.66	167.93	161.64	163.36	2951551
2020-03-06	159.35	164.19	157.11	163.03	1879412
2020-03-09	152.04	157.12	146.59	150.02	3241817
2020-03-10	155.01	155.64	149.61	155.30	2606861
2020-03-11	150.63	154.30	147.14	148.45	2753289
2020-03-12	137.64	139.46	128.53	132.23	5116173
2020-03-13	139.14	141.57	131.62	139.64	4187722
2020-03-16	126.26	137.10	126.26	126.70	3951441
2020-03-17	128.17	131.94	125.40	131.59	3327582
2020-03-18	123.39	126.32	115.71	121.11	2779973
2020-03-19	120.01	120.01	110.02	118.03	3248291
2020-03-20	118.19	121.84	113.28	113.99	3390521
2020-03-23	112.16	113.00	100.55	106.60	3724510
2020-03-24	112.21	116.03	110.58	114.21	3280783
2020-03-25	116.50	125.71	114.52	122.00	3310341
2020-03-26	124.47	134.88	124.14	133.16	2842417
2020-03-27	129.48	133.59	128.00	130.07	2431452
2020-03-30	130.00	134.46	127.08	133.60	1881072
2020-03-31	132.50	134.57	131.13	132.31	1703400
2020-04-01	126.71	129.00	125.19	127.40	1439055
2020-04-02	125.90	130.27	124.90	127.92	1426521
2020-04-03	127.24	128.59	124.70	125.68	1207451
2020-04-06	131.62	134.49	130.30	133.69	2370708
2020-04-07	140.41	141.38	134.18	133.30	2784044
2020-04-08	135.42	138.38	134.04	137.39	1700987
2020-04-09	140.35	142.46	138.61	141.01	2273702
2020-04-13	140.94	141.43	136.52	136.95	1406886
2020-04-14	139.01	141.52	138.42	138.50	1446595
2020-04-15	135.20	136.00	131.80	133.81	1609201
2020-04-16	133.61	134.06	130.56	132.44	1289464
2020-04-17	136.01	139.50	135.25	138.19	2037044
2020-04-20	137.99	138.20	135.20	135.25	1272690
2020-04-21	132.45	133.85	130.68	131.69	1328052
2020-04-22	134.57	134.88	132.58	133.37	1693895
2020-04-23	134.00	134.82	130.36	130.49	1885229
2020-04-24	131.40	131.62	128.66	129.30	2652699
2020-04-27	130.00	135.60	129.76	134.50	3679637
2020-04-28	138.41	139.22	135.80	136.49	1967537
2020-04-29	139.80	140.26	134.79	136.65	3700826
2020-04-30	133.94	135.27	129.51	130.62	2784431
2020-05-01	129.16	129.34	126.39	127.80	1881246
2020-05-04	126.09	126.55	123.53	124.78	3111387
2020-05-05	126.00	129.38	125.51	126.36	1987711
2020-05-06	126.71	127.12	121.67	121.73	1792888
2020-05-07	123.27	127.36	123.11	127.13	1855945
2020-05-08	128.80	135.58	128.80	135.35	2917105
2020-05-11	134.02	136.90	133.04	133.81	3247508
2020-05-12	134.11	134.83	131.73	132.04	4013384
2020-05-13	131.54	132.04	129.95	131.50	3236843
2020-05-14	130.00	134.31	129.11	132.91	2547731
2020-05-15	131.32	134.03	130.20	130.92	2975702
2020-05-18	136.23	140.45	134.99	139.48	1720068
2020-05-19	140.12	140.53	136.06	136.19	1415850
2020-05-20	137.85	138.42	136.55	136.99	1336302
2020-05-21	137.20	139.10	136.40	138.67	1271545
2020-05-22	139.30	139.30	136.60	138.57	884291
2020-05-26	143.08	146.05	142.56	144.65	1619489
2020-05-27	149.23	150.57	147.51	150.45	1901313
2020-05-28	152.17	152.45	148.03	148.49	1429958
2020-05-29	147.24	147.83	143.80	146.83	1611428
2020-06-01	146.75	148.80	146.48	147.27	957541
2020-06-02	148.33	149.97	147.37	149.32	1225693
2020-06-03	151.39	155.72	151.06	155.23	1284078
2020-06-04	155.22	157.44	153.87	157.09	1387747
2020-06-05	164.37	165.14	160.92	162.22	1969812
2020-06-08	164.15	168.33	164.02	167.78	1771154
2020-06-09	165.00	165.75	162.00	163.48	1389527
2020-06-10	162.81	162.81	157.97	158.05	1187025
2020-06-11	151.67	153.66	148.11	148.55	1864572
2020-06-12	153.33	153.68	147.40	149.20	1859789
2020-06-15	145.11	154.48	144.52	153.09	1338737
2020-06-16	158.69	159.48	154.15	155.99	1695883
2020-06-17	156.57	158.85	156.25	157.05	1273811
2020-06-18	156.00	160.56	155.37	159.06	1589230
2020-06-19	161.79	161.79	156.52	157.62	3178977
2020-06-22	155.73	156.63	153.20	153.80	1632907
2020-06-23	154.10	155.33	152.49	152.75	1057557
2020-06-24	151.00	151.00	145.90	146.45	1810966
2020-06-25	145.00	147.09	143.68	146.96	1589577
2020-06-26	146.48	147.32	144.52	146.05	2073118
2020-06-29	148.22	149.39	147.06	149.34	1032709
2020-06-30	148.13	150.21	147.70	148.36	1330600
2020-07-01	149.00	150.61	146.91	147.14	873377
2020-07-02	149.64	150.86	147.06	147.30	761238
2020-07-06	149.51	149.66	147.02	148.47	931352
2020-07-07	148.00	149.20	145.01	145.18	1511690
2020-07-08	145.52	145.81	143.06	143.90	1176378
2020-07-09	142.98	143.89	137.82	138.02	1301558
2020-07-10	138.20	142.06	138.20	141.97	949248
2020-07-13	142.92	144.43	141.35	142.82	1293512
2020-07-14	142.25	143.93	141.11	143.36	960287
2020-07-15	146.85	146.85	145.21	145.79	1999962
2020-07-16	145.52	149.59	144.56	148.51	1648437
2020-07-17	149.40	149.64	148.03	148.91	827452
2020-07-20	147.85	148.47	145.35	145.45	1010426
2020-07-21	146.66	149.76	146.30	147.81	881006
2020-07-22	146.92	151.58	146.62	151.53	1253552
2020-07-23	152.20	152.92	150.11	151.01	963256
2020-07-24	151.62	153.26	149.52	150.15	787717
2020-07-27	149.47	149.51	147.51	147.98	694986
2020-07-28	147.50	150.65	147.10	148.57	1000796
2020-07-29	147.23	149.65	144.58	149.44	1918506
2020-07-30	147.02	149.69	146.80	148.86	1408789
2020-07-31	148.23	148.23	144.76	146.74	1659624
2020-08-03	145.66	148.37	144.32	147.72	1387850
2020-08-04	148.12	149.04	146.75	147.24	2103886
2020-08-05	148.70	149.89	148.08	149.19	1152691
2020-08-06	148.99	149.65	148.33	149.14	867280
2020-08-07	149.11	152.98	148.51	152.97	1851928
2020-08-10	153.52	156.77	153.43	156.56	1144639
2020-08-11	159.48	160.84	157.95	158.85	1793441
2020-08-12	160.37	160.68	154.69	156.41	1312038
2020-08-13	154.32	156.50	153.74	154.95	1053801
2020-08-14	154.11	157.66	153.65	156.46	719343
2020-08-17	156.52	156.79	153.35	153.72	1090218
2020-08-18	153.28	154.10	152.72	153.03	617492
2020-08-19	152.96	154.56	152.09	152.49	701970
2020-08-20	151.25	151.95	150.49	150.94	801528
2020-08-21	150.00	151.35	149.03	149.81	1518919
2020-08-24	150.49	153.39	149.75	153.30	1002331
2020-08-25	154.30	154.73	150.87	151.47	741532
2020-08-26	150.92	151.49	149.42	150.47	806588
2020-08-27	150.61	153.53	150.40	152.44	1147616
2020-08-28	152.84	152.99	150.73	152.27	670595
2020-08-31	152.07	152.40	148.95	149.35	1176679
2020-09-01	147.80	150.32	147.36	150.19	954272
2020-09-02	150.06	154.50	149.92	153.92	1259079
2020-09-03	155.00	156.56	150.61	151.94	1338514
2020-09-04	153.50	154.38	149.79	151.70	1121699
2020-09-08	149.78	150.55	146.60	146.96	1588167
2020-09-09	147.28	147.79	145.15	146.17	1289800
2020-09-10	146.60	147.75	142.41	142.58	1395988
2020-09-11	144.10	146.20	142.62	145.36	1131554
2020-09-14	146.46	148.52	145.75	147.47	763818
2020-09-15	147.32	148.11	144.98	145.14	831020
2020-09-16	145.25	148.55	144.30	146.78	1069684
2020-09-17	140.65	144.91	139.51	144.59	1532792
2020-09-18	143.01	145.63	142.73	142.99	1836530
2020-09-21	141.35	141.49	137.43	138.33	1373662
2020-09-22	138.36	140.25	137.36	139.45	935623
2020-09-23	140.07	141.82	136.19	136.51	1033661
2020-09-24	136.12	138.45	135.16	136.90	929370
2020-09-25	135.84	138.77	135.56	138.21	883224
2020-09-28	139.70	142.40	139.70	140.92	721483
2020-09-29	140.43	140.58	137.89	138.55	1074429
2020-09-30	139.16	140.14	137.07	138.43	1208740
2020-10-01	138.89	140.08	136.80	138.22	887359
2020-10-02	133.72	140.94	133.60	140.49	1325290
2020-10-05	141.98	143.35	141.11	142.73	936260
2020-10-06	144.08	146.97	142.03	142.31	1347473
2020-10-07	143.67	145.65	143.53	143.77	1204461
2020-10-08	145.00	145.66	143.60	145.04	854632
2020-10-09	146.11	146.11	143.53	143.66	1974272
2020-10-12	144.80	146.76	143.84	144.73	1611701
2020-10-13	144.60	144.98	141.66	143.24	1235792
2020-10-14	142.80	145.40	142.70	142.89	1350798
2020-10-15	141.70	142.00	140.18	140.81	1336286
2020-10-16	141.62	142.50	140.25	142.24	2653296
2020-10-19	142.25	142.77	138.20	138.68	1500418
2020-10-20	140.25	140.57	137.77	138.46	889637
2020-10-21	137.84	138.71	136.50	136.61	1007185
2020-10-22	136.58	139.67	136.36	139.42	1282498
2020-10-23	140.40	141.19	139.41	140.70	993144
2020-10-26	139.26	139.61	136.43	138.51	1646182
2020-10-27	137.95	138.11	134.87	134.87	1998231
2020-10-28	134.84	137.66	132.17	132.43	1866907
2020-10-29	131.82	133.48	130.12	131.32	1454918
2020-10-30	130.56	132.72	129.17	131.33	2349974
2020-11-02	133.37	136.53	132.57	136.09	1417423
2020-11-03	137.75	139.59	136.97	138.20	1928535
2020-11-04	138.98	143.33	137.24	139.09	1855862
2020-11-05	139.53	141.13	138.00	139.15	1158394
2020-11-06	139.55	140.14	138.14	139.32	999111
2020-11-09	147.18	150.39	144.77	147.13	2276591
2020-11-10	148.80	152.03	148.15	151.31	1994811
2020-11-11	151.09	151.09	148.17	150.29	1794644
2020-11-12	148.56	149.52	146.70	147.50	1298550
2020-11-13	148.75	151.38	148.01	151.15	1217482
2020-11-16	153.83	154.09	151.76	152.93	1605494
2020-11-17	151.68	153.29	150.92	151.47	1241745
2020-11-18	152.43	155.22	151.84	153.50	1536315
2020-11-19	152.50	153.20	149.29	149.99	1413303
2020-11-20	150.00	150.33	147.50	148.36	1358866
2020-11-23	148.99	150.76	148.86	150.02	1420140
2020-11-24	152.64	153.74	151.22	153.67	1784748
2020-11-25	153.85	153.85	151.55	152.04	845003
2020-11-27	151.62	153.03	151.27	152.06	628950
2020-11-30	151.01	152.17	148.65	149.35	1572287
2020-12-01	151.04	154.29	150.70	151.76	1302686
2020-12-02	150.87	153.62	150.12	153.35	1123049
2020-12-03	153.35	155.22	152.94	153.88	1081817
2020-12-04	153.92	156.14	153.92	156.04	1065026
2020-12-07	154.95	155.63	152.50	153.00	1032966
2020-12-08	152.30	154.30	152.12	153.57	958668
2020-12-09	153.70	154.79	152.92	154.14	1204031
2020-12-10	152.57	153.59	150.08	150.37	2042456
2020-12-11	149.80	151.92	148.78	151.33	2444656
2020-12-14	152.86	155.09	152.73	153.34	1757728
2020-12-15	153.64	155.39	152.06	154.60	1258364
2020-12-16	154.90	155.30	152.63	153.40	1373400
2020-12-17	153.85	154.12	151.53	151.59	951251
2020-12-18	151.28	153.77	151.02	152.67	2447529
2020-12-21	150.01	150.91	147.32	149.67	1980367
2020-12-22	149.62	149.67	146.29	146.50	1605386
2020-12-23	147.36	149.40	147.00	148.15	1114087
2020-12-24	148.34	149.15	147.60	149.01	447419
2020-12-28	149.20	150.49	148.36	148.72	777878
2020-12-29	149.78	149.78	146.39	147.55	1105515
2020-12-30	147.49	149.41	147.48	148.30	995857
2020-12-31	148.13	148.91	147.35	148.82	1753127
2021-01-04	149.26	149.26	144.81	145.94	1426585
2021-01-05	146.20	146.71	144.50	146.01	1184444
2021-01-06	145.25	150.64	145.25	149.74	1845285
2021-01-07	150.02	152.24	148.76	151.72	1340491
2021-01-08	150.42	152.62	148.61	150.77	2245983
2021-01-11	150.25	152.24	149.41	151.78	1431331
2021-01-12	151.78	154.94	151.75	153.50	1531603
2021-01-13	152.89	153.44	151.33	151.53	1186793
2021-01-14	152.50	155.38	151.91	154.09	1557031
2021-01-15	153.57	154.21	151.88	153.17	1822117
2021-01-19	154.38	155.36	153.06	153.13	1438998
2021-01-20	153.24	154.40	152.41	154.03	1068737
2021-01-21	153.84	154.74	150.50	151.06	1395403
2021-01-22	150.41	153.15	149.81	152.77	1171499
2021-01-25	151.82	155.70	151.11	153.16	1849138
2021-01-26	154.34	154.63	150.02	150.33	1588667
2021-01-27	150.75	158.99	148.90	152.73	2373515
2021-01-28	153.16	153.52	149.63	150.43	1993531
2021-01-29	149.12	151.07	146.62	146.68	3102570
2021-02-01	147.42	148.58	146.53	147.67	1765327
2021-02-02	148.50	151.40	148.33	149.82	2036410
2021-02-03	148.71	153.82	148.71	153.08	1500696
2021-02-04	153.71	157.68	153.05	157.53	1613311
2021-02-05	159.02	160.48	157.65	158.82	1858987
2021-02-08	159.00	159.75	157.11	159.64	1246964
2021-02-09	159.67	162.54	158.42	162.14	1108975
2021-02-10	162.64	164.03	161.89	163.13	1363179
2021-02-11	162.57	166.21	162.57	163.45	1612342
2021-02-12	163.07	165.39	162.77	164.83	1263272
2021-02-16	165.12	166.24	163.03	163.32	1361136
2021-02-17	162.97	165.09	161.57	164.49	775951
2021-02-18	164.02	164.45	162.46	163.23	672411
2021-02-19	164.27	165.24	163.82	164.78	773927
2021-02-22	164.45	167.15	163.88	166.42	1426466
2021-02-23	168.12	168.30	164.52	167.35	1367787
2021-02-24	167.42	168.93	166.40	168.06	1163694
2021-02-25	167.67	168.97	165.53	166.20	1133709
2021-02-26	166.66	166.83	163.36	163.47	1730719
2021-03-01	165.00	168.56	164.88	167.06	1113204
2021-03-02	166.70	168.77	166.59	167.68	1155775
2021-03-03	168.20	169.60	167.51	167.95	951103
2021-03-04	168.13	168.50	163.12	165.77	1310961
2021-03-05	166.95	171.48	165.80	170.52	1187956
2021-03-08	171.79	175.27	170.65	172.69	1344743
2021-03-09	172.69	173.27	168.38	168.74	1846378
2021-03-10	169.57	172.82	168.61	172.42	1079969
2021-03-11	171.28	174.45	170.40	172.67	1127849
2021-03-12	174.10	176.61	174.10	176.29	1004329
2021-03-15	176.50	177.02	173.94	176.71	1034477
2021-03-16	176.16	176.28	173.81	175.32	1089997
2021-03-17	176.60	178.80	175.15	177.52	1197204
2021-03-18	177.52	180.35	177.52	179.24	1288824
2021-03-19	178.27	178.92	174.95	177.62	2759093
2021-03-22	177.52	177.52	173.52	176.56	1041611
2021-03-23	175.88	176.99	174.32	174.87	859126
2021-03-24	176.31	179.41	176.31	176.42	920587
2021-03-25	175.81	180.26	175.75	180.06	1015417
2021-03-26	180.00	181.84	179.01	181.54	1074199
2021-03-29	181.82	184.04	180.02	183.30	1711459
2021-03-30	183.34	184.37	181.80	182.10	793389
2021-03-31	181.32	182.36	180.65	181.56	1052692
2021-04-01	181.63	181.73	179.85	180.83	851010
2021-04-05	182.20	185.66	182.00	185.59	1189223
2021-04-06	184.41	185.70	184.41	185.11	930508
2021-04-07	185.57	186.00	183.50	183.60	984896
2021-04-08	182.75	184.58	182.07	184.11	887427
2021-04-09	181.83	183.79	180.88	183.00	1258215
2021-04-12	183.45	185.20	182.96	184.94	1132749
2021-04-13	183.19	183.94	182.01	182.28	1237262
2021-04-14	182.73	185.03	182.44	183.48	823954
2021-04-15	184.00	184.29	182.43	183.93	922893
2021-04-16	185.22	185.24	183.27	184.47	1418303
2021-04-19	184.44	184.91	182.78	184.79	1156648
2021-04-20	184.72	185.87	183.37	184.07	1204891
2021-04-21	183.63	185.87	183.23	185.85	863910
2021-04-22	185.44	186.09	184.26	184.50	827787
2021-04-23	184.93	186.98	184.39	186.48	795365
2021-04-26	187.51	188.45	185.05	185.19	1168790
2021-04-27	185.04	187.01	184.19	185.89	1197098
2021-04-28	188.85	189.00	185.06	185.26	1412093
2021-04-29	188.12	191.46	187.73	190.71	1364107
2021-04-30	190.07	191.12	188.78	190.23	1492383
2021-05-03	190.99	192.74	189.38	191.69	833487
2021-05-04	191.65	192.79	191.58	191.99	1396030
2021-05-05	191.62	191.90	189.45	190.68	1098782
2021-05-06	191.72	192.75	190.67	192.68	1263222
2021-05-07	193.00	195.34	192.35	194.82	1367741
2021-05-10	195.48	197.51	194.43	194.60	1004654
2021-05-11	193.81	194.32	189.75	191.54	1091661
2021-05-12	192.00	192.40	186.70	186.88	1730508
2021-05-13	187.75	192.08	186.81	191.29	1048758
2021-05-14	191.71	192.70	190.64	191.94	890802
2021-05-17	191.10	192.27	189.61	191.65	966817
2021-05-18	191.74	191.81	189.32	189.35	872532
2021-05-19	187.77	188.58	185.32	188.52	927112
2021-05-20	188.84	189.76	188.10	189.06	800871
2021-05-21	189.72	191.53	188.44	189.88	1641475
2021-05-24	190.71	190.73	188.94	189.60	891169
2021-05-25	189.36	190.70	188.70	188.91	631853
2021-05-26	189.67	189.86	187.68	189.02	709317
2021-05-27	190.89	191.56	189.82	190.67	1157036
2021-05-28	191.01	191.67	189.63	189.91	713932
2021-06-01	191.25	191.50	189.34	189.54	813192
2021-06-02	190.20	191.62	189.25	191.54	1143859
2021-06-03	191.40	192.01	190.10	190.81	885329
2021-06-04	191.50	193.85	191.03	193.57	1126172
2021-06-07	193.93	194.27	190.64	191.77	1018834
2021-06-08	191.78	193.38	191.22	192.72	1004652
2021-06-09	192.64	193.37	191.25	191.87	870551
2021-06-10	192.99	193.53	191.21	191.48	790064
2021-06-11	192.27	192.27	190.71	191.49	1385436
2021-06-14	191.00	191.41	189.44	190.84	1165757
2021-06-15	191.38	193.02	191.29	192.45	935877
2021-06-16	192.31	192.46	190.00	190.08	750808
2021-06-17	190.66	191.12	186.36	187.68	915586
2021-06-18	185.25	186.72	184.53	185.15	2567859
2021-06-21	186.79	190.89	186.74	190.78	1237412
2021-06-22	190.31	190.73	189.08	189.58	968102
2021-06-23	189.99	189.99	186.78	186.81	1017982
2021-06-24	188.04	188.30	186.24	188.11	810386
2021-06-25	187.80	190.07	187.80	189.81	849180
2021-06-28	190.06	190.19	188.25	188.87	1159401
2021-06-29	189.79	190.60	186.49	186.70	1064195
2021-06-30	186.55	188.59	186.51	187.07	1102221
2021-07-01	187.82	189.09	187.28	188.05	894458
2021-07-02	188.25	189.56	187.37	188.54	619726
2021-07-06	187.81	188.04	184.30	186.91	838432
2021-07-07	185.89	190.27	185.89	189.79	1168486
2021-07-08	187.83	189.41	186.79	188.02	962279
2021-07-09	190.14	191.24	188.59	190.22	1077314
2021-07-12	189.51	190.53	188.37	189.33	779100
2021-07-13	189.37	190.29	188.66	188.74	840420
2021-07-14	188.97	190.12	188.30	189.46	708168
2021-07-15	188.00	189.84	187.58	189.35	920334
2021-07-16	190.28	190.63	188.55	189.28	1057329
2021-07-19	187.17	187.64	182.66	184.09	1158217
2021-07-20	185.15	190.63	185.06	190.01	1029617
2021-07-21	191.00	192.41	190.60	191.63	699021
2021-07-22	191.20	191.20	189.80	190.57	524851
2021-07-23	191.67	192.18	190.64	191.86	455546
2021-07-26	191.25	192.60	191.25	191.92	710246
2021-07-27	191.61	195.59	190.81	194.05	1258890
2021-07-28	198.40	199.95	194.03	195.51	1267644
2021-07-29	197.31	198.91	195.45	198.14	1147854
2021-07-30	197.80	197.82	194.94	196.03	907547
2021-08-02	196.80	198.81	195.58	195.83	1038394
2021-08-03	196.51	197.41	193.36	197.32	738595
2021-08-04	195.80	197.25	194.89	195.87	610362
2021-08-05	195.52	197.81	195.52	196.69	585609
2021-08-06	198.14	199.45	197.45	199.08	876599
2021-08-09	198.40	198.59	196.80	197.24	697937
2021-08-10	196.99	199.14	196.70	199.02	596766
2021-08-11	199.43	200.74	198.57	200.69	739395
2021-08-12	200.78	201.15	198.36	199.17	526089
2021-08-13	199.47	199.61	198.00	198.37	655094
2021-08-16	198.19	200.54	196.33	200.46	629086
2021-08-17	199.48	200.46	197.89	199.32	764858
2021-08-18	198.89	199.43	196.55	196.80	1004925
2021-08-19	195.51	197.34	194.09	195.49	738061
2021-08-20	195.63	197.90	195.24	197.30	1242340
2021-08-23	198.08	199.10	197.12	198.01	556754
2021-08-24	198.67	199.60	198.12	198.92	416860
2021-08-25	199.57	200.07	198.22	199.30	396109
2021-08-26	198.88	199.39	198.12	199.07	483928
2021-08-27	199.87	200.52	199.11	199.72	622084
2021-08-30	199.93	200.01	198.53	199.19	396028
2021-08-31	199.30	200.77	199.23	200.31	786545
2021-09-01	201.00	201.00	198.53	199.79	784621
2021-09-02	200.31	202.40	200.31	202.30	948634
2021-09-03	202.00	202.90	201.19	202.46	881296
2021-09-07	201.67	203.25	200.75	202.39	1396927
2021-09-08	202.18	205.00	201.57	204.40	1085946
2021-09-09	205.00	206.46	203.77	203.81	1237482
2021-09-10	204.95	205.14	201.56	201.60	1044996
2021-09-13	202.34	202.88	197.44	199.42	1484880
2021-09-14	200.43	200.43	195.93	196.66	1007717
2021-09-15	196.61	199.46	196.08	198.48	930879
2021-09-16	198.91	199.50	194.83	194.88	819737
2021-09-17	194.12	195.79	193.57	195.12	2722349
2021-09-20	194.00	194.57	191.06	193.43	940409
2021-09-21	193.93	194.78	190.69	191.19	726210
2021-09-22	192.78	194.95	192.33	193.75	698311
2021-09-23	195.60	197.88	195.00	196.75	639039
2021-09-24	196.65	198.12	196.62	197.42	468901
2021-09-27	198.16	200.21	197.43	197.76	645937
2021-09-28	197.79	198.70	195.34	197.10	887724
2021-09-29	198.09	199.52	197.09	198.39	672068
2021-09-30	198.96	199.49	196.01	196.03	1059503
2021-10-01	197.27	199.30	194.06	198.22	876816
2021-10-04	197.66	199.74	195.79	197.51	853129
2021-10-05	198.23	199.66	196.62	198.16	959077
2021-10-06	197.12	199.41	195.00	198.17	727113
2021-10-07	199.89	202.19	199.75	201.73	664213
2021-10-08	201.94	202.84	200.86	202.12	723110
2021-10-11	202.50	205.84	201.89	202.88	701681
2021-10-12	202.88	205.45	202.70	203.55	796279
2021-10-13	203.38	204.06	200.93	203.39	674081
2021-10-14	204.72	205.67	203.40	205.14	737121
2021-10-15	205.75	208.93	205.75	208.06	1076738
2021-10-18	206.92	208.27	205.74	206.66	591473
2021-10-19	207.08	209.03	206.05	208.62	745986
2021-10-20	208.62	209.63	207.97	208.44	939477
2021-10-21	207.96	208.20	205.16	208.04	831386
2021-10-22	208.71	210.21	207.47	209.52	767858
2021-10-25	209.06	209.63	207.80	207.91	672553
2021-10-26	199.21	205.53	198.64	204.57	1855536
2021-10-27	204.99	208.71	201.27	205.79	1138782
2021-10-28	207.25	207.49	201.09	202.61	1119708
2021-10-29	202.60	204.05	201.35	202.75	1485525
2021-11-01	202.81	203.84	199.77	201.89	767695
2021-11-02	202.51	203.46	200.97	201.75	847914
2021-11-03	200.95	201.25	197.61	201.21	1338372
2021-11-04	200.73	201.18	197.61	198.16	1138367
2021-11-05	200.25	201.36	199.01	201.00	1306749
2021-11-08	201.91	203.17	200.08	202.64	1086221
2021-11-09	202.82	203.63	201.23	202.88	666924
2021-11-10	203.08	203.75	201.10	201.33	625178
2021-11-11	200.77	201.45	198.81	199.09	904611
2021-11-12	199.09	201.45	198.52	200.97	944087
2021-11-15	202.04	202.04	200.15	201.07	679955
2021-11-16	200.91	201.69	198.69	198.74	860095
2021-11-17	198.67	200.10	198.67	199.46	617583
2021-11-18	199.74	199.74	196.82	198.00	749974
2021-11-19	197.80	198.38	196.05	196.31	792391
2021-11-22	197.21	200.57	196.62	199.36	690153
2021-11-23	199.90	201.73	199.49	200.29	604448
2021-11-24	200.07	200.64	198.06	198.74	524157
2021-11-26	194.20	194.55	190.80	193.37	847323
2021-11-29	195.00	195.80	193.13	194.44	878626
2021-11-30	192.49	193.72	188.64	188.97	2084017
2021-12-01	192.00	194.51	189.43	189.45	1320570
2021-12-02	191.44	196.78	190.32	194.48	1246451
2021-12-03	194.71	198.06	194.56	197.63	1424211
2021-12-06	200.07	201.90	198.69	199.57	820483
2021-12-07	200.00	201.19	198.97	199.32	880209
2021-12-08	199.85	202.75	199.85	200.88	781083
2021-12-09	200.00	202.14	198.68	201.93	938111
2021-12-10	203.17	205.85	201.50	204.93	1038019
2021-12-13	202.88	205.02	202.01	203.49	1017216
2021-12-14	204.71	206.56	202.30	203.47	1160356
2021-12-15	203.99	206.35	203.35	206.24	781267
2021-12-16	206.66	209.08	205.92	206.18	1030114
2021-12-17	206.05	206.35	202.19	202.20	2703125
2021-12-20	201.00	201.40	197.03	198.68	969111
2021-12-21	199.90	204.26	199.60	203.29	1251826
2021-12-22	203.43	204.89	203.27	203.76	608487
2021-12-23	204.84	205.85	203.78	204.69	665810
2021-12-27	205.07	207.21	204.54	207.13	849230
2021-12-28	206.50	208.87	206.50	207.67	899558
2021-12-29	207.77	208.56	206.13	207.89	715715
2021-12-30	207.70	209.35	207.18	207.54	718602
2021-12-31	207.32	209.47	206.33	208.47	868363
2022-01-03	209.00	209.55	206.14	207.46	722508
2022-01-04	209.07	212.46	208.21	212.05	1129504
2022-01-05	212.77	214.43	210.03	210.31	876483
2022-01-06	212.53	214.04	210.13	211.74	864119
2022-01-07	212.57	213.87	211.67	212.09	1408536
2022-01-10	212.60	214.70	209.50	210.61	1235299
2022-01-11	210.61	211.76	209.43	211.58	1021722
2022-01-12	212.00	212.70	210.63	210.74	968699
2022-01-13	211.41	213.12	210.40	211.37	766530
2022-01-14	210.46	213.62	209.52	213.10	1110957
2022-01-18	212.13	212.50	208.97	211.16	1104804
2022-01-19	211.13	213.44	210.36	210.36	826946
2022-01-20	210.47	212.96	208.48	208.98	933114
2022-01-21	209.26	210.90	206.32	206.54	1237277
2022-01-24	204.44	207.56	200.65	207.08	1464523
2022-01-25	205.00	206.84	200.94	205.96	1765985
2022-01-26	204.17	210.15	200.79	204.92	1988417
2022-01-27	205.08	211.63	205.08	208.80	2402782
2022-01-28	209.84	213.00	206.24	212.82	1500393
2022-01-31	210.46	212.62	208.38	212.10	1566383
2022-02-01	212.19	213.61	209.75	212.87	1371704
2022-02-02	212.30	214.45	210.60	214.08	1888638
2022-02-03	207.84	213.25	207.84	212.17	1380752
2022-02-04	213.51	216.21	210.78	212.29	1462368
2022-02-07	213.28	213.93	211.59	212.12	1045413
2022-02-08	213.36	215.07	211.88	214.46	1064568
2022-02-09	215.72	216.17	214.50	215.44	1037906
2022-02-10	213.75	215.79	210.31	211.52	1102345
2022-02-11	211.64	214.94	210.86	213.76	1206180
2022-02-14	213.75	214.64	210.03	211.17	1227536
2022-02-15	211.98	214.17	211.00	212.77	690153
2022-02-16	212.68	215.32	212.52	214.41	814126
2022-02-17	213.73	215.55	212.24	214.40	1014312
2022-02-18	213.83	218.60	213.83	215.82	1609040
2022-02-22	220.00	220.10	215.13	216.82	2170106
2022-02-23	218.06	218.88	215.81	216.27	1744294
2022-02-24	216.79	218.94	211.41	218.53	2062752
2022-02-25	218.56	228.20	218.56	227.98	1979575
2022-02-28	229.59	234.99	229.14	234.45	3284841
2022-03-01	235.00	237.03	232.10	233.32	2082497
2022-03-02	235.00	236.64	229.16	235.75	2780300
2022-03-03	236.78	239.76	236.17	238.13	1875393
2022-03-04	236.10	245.56	235.06	245.29	3317398
2022-03-07	245.51	254.99	245.48	247.29	4791788
2022-03-08	247.38	247.86	235.25	235.31	2769764
2022-03-09	234.98	238.42	231.62	236.81	2425462
2022-03-10	235.99	238.81	234.34	235.52	1577042
2022-03-11	235.80	238.95	232.38	232.48	1804952
2022-03-14	234.35	235.60	230.47	233.83	1379575
2022-03-15	235.45	238.41	233.42	237.62	1145926
2022-03-16	234.44	236.37	224.38	227.69	2457648
2022-03-17	230.44	232.42	227.75	230.51	1712512
2022-03-18	230.63	231.12	228.59	230.23	2605238
2022-03-21	231.00	238.49	230.99	236.07	1566433
2022-03-22	236.15	237.88	234.10	237.83	1157949
2022-03-23	238.70	241.66	238.23	239.69	1370385
2022-03-24	240.00	243.36	239.14	241.00	1179460
2022-03-25	240.83	244.44	240.36	244.36	1127654
2022-03-28	242.52	243.06	239.48	240.89	1247275
2022-03-29	237.33	241.19	234.13	241.09	1643495
2022-03-30	242.00	245.63	242.00	244.32	1377832
2022-03-31	242.14	245.57	241.15	241.18	1316321
2022-04-01	241.17	243.24	239.21	242.51	1004905
2022-04-04	242.49	242.51	236.96	239.23	1158518
2022-04-05	238.61	242.68	238.61	239.15	1207266
2022-04-06	239.03	242.05	238.75	239.50	1399767
2022-04-07	239.40	244.73	237.84	243.61	1266334
2022-04-08	244.92	246.13	241.60	242.04	1081393
2022-04-11	244.31	246.91	241.75	243.55	1390400
2022-04-12	243.31	246.02	242.10	243.82	754641
2022-04-13	244.96	246.65	242.54	243.71	751561
2022-04-14	244.80	245.97	243.00	243.74	957530
2022-04-18	243.42	248.73	243.30	243.86	1022522
2022-04-19	244.09	247.14	243.08	246.59	1182732
2022-04-20	247.30	249.69	246.08	247.69	862496
2022-04-21	248.00	248.25	241.77	242.06	1264989
2022-04-22	241.16	242.43	238.55	238.79	1076416
2022-04-25	239.02	239.77	234.85	239.18	1525143
2022-04-26	238.63	241.62	236.93	236.93	1297068
2022-04-27	237.66	247.00	237.11	239.98	2281984
2022-04-28	242.43	243.28	239.35	241.20	1443610
2022-04-29	241.00	242.00	235.99	236.53	1839633
2022-05-02	236.53	238.56	230.43	233.25	1776685
2022-05-03	234.59	236.70	232.39	233.38	1829837
2022-05-04	233.99	243.36	232.11	242.92	1914555
2022-05-05	242.46	244.15	238.00	239.24	2174263
2022-05-06	238.40	240.92	236.00	239.60	1329712
2022-05-09	237.98	238.29	228.47	229.37	1915722
2022-05-10	230.00	233.84	226.77	229.30	1748846
2022-05-11	229.34	232.48	226.09	226.94	1830867
2022-05-12	226.02	227.99	219.43	223.49	2121718
2022-05-13	225.04	227.30	222.86	226.31	1557764
2022-05-16	226.71	228.35	225.26	227.80	1237388
2022-05-17	229.25	232.41	226.83	231.62	1084789
2022-05-18	230.52	232.25	225.45	225.98	1929181
2022-05-19	223.90	224.39	216.66	217.78	2108665
2022-05-20	218.38	218.58	210.19	213.50	1985832
2022-05-23	215.19	217.78	214.80	216.70	1812505
2022-05-24	216.19	220.99	215.76	219.82	1480471
2022-05-25	219.78	221.11	217.60	220.05	1498717
2022-05-26	221.73	224.05	220.72	221.26	1477349
2022-05-27	222.65	226.64	222.13	226.51	1403921
2022-05-31	224.24	226.26	223.40	224.91	1637274
2022-06-01	227.09	228.00	224.22	226.22	1204096
2022-06-02	228.67	230.74	223.84	229.44	1101724
2022-06-03	228.39	231.84	228.39	230.13	1410440
2022-06-06	231.33	232.41	229.48	229.90	956924
2022-06-07	228.87	235.82	228.15	235.58	1341434
2022-06-08	233.50	234.33	230.77	231.36	1024624
2022-06-09	230.73	231.60	226.77	226.89	823195
2022-06-10	224.45	227.11	222.90	224.63	1351968
2022-06-13	220.91	221.65	216.66	217.53	1288531
2022-06-14	218.36	218.87	214.36	215.90	1182498
2022-06-15	217.20	220.71	215.32	217.92	1276558
2022-06-16	214.71	215.68	211.30	211.89	1338733
2022-06-17	212.21	213.39	208.12	209.78	3063845
2022-06-21	211.56	218.47	211.56	216.55	1233399
2022-06-22	213.36	218.91	212.87	216.01	1129363
2022-06-23	216.25	217.85	213.95	216.60	1181182
2022-06-24	217.43	222.73	216.91	222.33	1675582
2022-06-27	223.07	226.25	222.08	223.50	1277122
2022-06-28	224.78	228.00	220.05	220.49	1616946
2022-06-29	221.67	221.99	218.96	218.02	1235550
2022-06-30	216.84	222.39	215.65	221.25	1343257
2022-07-01	221.24	224.48	219.74	223.86	705833
2022-07-05	220.21	221.04	209.84	214.53	1613249
2022-07-06	214.07	220.71	214.07	219.56	1095430
2022-07-07	220.56	221.94	219.30	220.58	951142
2022-07-08	221.28	222.15	218.61	221.11	1118605
2022-07-11	219.68	221.86	218.80	219.75	652231
2022-07-12	219.92	221.00	216.14	216.63	744623
2022-07-13	213.63	216.32	213.24	213.39	850149
2022-07-14	209.94	210.91	207.42	210.45	1044390
2022-07-15	213.11	213.11	210.01	212.77	857638
2022-07-18	213.97	215.00	208.78	209.79	1040136
2022-07-19	209.70	215.30	209.00	214.68	906093
2022-07-20	214.48	217.74	212.68	216.72	1030306
2022-07-21	215.88	217.01	214.57	216.89	611437
2022-07-22	217.76	220.17	216.08	216.76	834215
2022-07-25	216.95	220.29	216.95	218.80	745059
2022-07-26	219.36	219.64	217.12	217.63	1038136
2022-07-27	219.45	222.25	214.80	219.85	1156041
2022-07-28	219.02	223.86	217.40	223.80	1032349
2022-07-29	223.52	227.45	223.39	226.67	1230163
2022-08-01	226.55	228.12	224.59	226.18	1086357
2022-08-02	227.28	229.68	224.02	227.04	1007336
2022-08-03	227.17	231.75	223.88	230.67	1215343
2022-08-04	231.32	232.84	228.85	229.16	895067
2022-08-05	228.99	229.45	225.87	228.76	699734
2022-08-08	230.36	230.43	224.72	225.79	961826
2022-08-09	226.97	228.19	226.12	227.62	878406
2022-08-10	229.01	230.89	228.55	230.46	877045
2022-08-11	230.81	231.99	229.80	231.82	1447866
2022-08-12	232.00	238.10	232.00	237.95	1409304
2022-08-15	236.70	242.19	235.68	241.25	1469473
2022-08-16	241.25	242.49	240.71	241.48	807751
2022-08-17	239.64	243.45	239.15	242.69	861098
2022-08-18	243.66	244.08	242.24	243.69	1026096
2022-08-19	243.06	243.24	241.13	241.67	724974
2022-08-22	239.31	239.91	234.29	234.49	841575
2022-08-23	234.29	235.50	233.06	234.00	864889
2022-08-24	234.86	235.27	232.85	234.49	783812
2022-08-25	235.00	238.15	234.40	238.01	551048
2022-08-26	239.10	239.10	232.36	232.59	665441
2022-08-29	230.98	234.96	230.02	233.70	680404
2022-08-30	233.96	234.47	230.46	231.12	659050
2022-08-31	231.23	232.68	228.72	228.93	1037782
2022-09-01	228.80	228.89	223.51	225.37	1782396
2022-09-02	227.30	229.62	224.31	224.88	930915
2022-09-06	225.14	227.50	223.66	224.55	926387
2022-09-07	223.54	227.87	222.49	227.74	660840
2022-09-08	226.67	228.10	225.56	227.69	720809
2022-09-09	228.66	232.36	227.67	231.61	994623
2022-09-12	232.16	237.41	230.93	235.44	1559695
2022-09-13	232.08	233.64	227.06	227.98	1367727
2022-09-14	228.59	232.41	227.53	230.73	1057476
2022-09-15	230.37	230.63	227.37	228.46	983884
2022-09-16	226.51	229.30	225.32	227.45	3317893
2022-09-19	225.80	229.25	225.80	229.03	830793
2022-09-20	228.15	229.93	225.22	229.11	934098
2022-09-21	232.92	236.06	228.20	228.20	983238
2022-09-22	228.79	230.53	226.39	228.09	844753
2022-09-23	225.82	226.04	219.02	221.90	920309
2022-09-26	221.32	224.05	219.23	220.43	797505
2022-09-27	222.43	222.98	217.56	218.67	741702
2022-09-28	218.26	221.91	215.82	220.45	952848
2022-09-29	219.90	220.19	212.61	214.43	987266
2022-09-30	213.23	215.51	212.03	212.17	1208759
2022-10-03	214.89	221.33	214.30	220.53	1139962
2022-10-04	222.05	226.93	222.05	226.64	801541
2022-10-05	225.49	228.86	224.42	225.42	984934
2022-10-06	224.98	226.10	223.19	223.41	929838
2022-10-07	222.64	224.11	220.84	223.68	1226920
2022-10-10	226.20	228.72	223.02	225.41	759812
2022-10-11	226.58	230.54	226.04	227.74	1138373
2022-10-12	226.23	227.00	223.30	223.32	833289
2022-10-13	220.44	229.95	219.75	229.13	792368
2022-10-14	230.00	230.00	220.94	221.17	1041692
2022-10-17	224.34	229.84	224.34	228.84	1082893
2022-10-18	232.50	238.53	231.82	237.48	1204592
2022-10-19	237.82	241.51	236.26	239.37	1158880
2022-10-20	240.00	241.02	235.87	237.44	1184123
2022-10-21	236.85	243.63	236.33	242.60	1365935
2022-10-24	244.68	246.41	243.26	243.81	955250
2022-10-25	243.12	246.49	242.05	245.75	1283078
2022-10-26	247.50	248.80	242.81	245.70	1389183
2022-10-27	247.33	249.26	246.06	248.00	1140330
2022-10-28	247.30	252.21	245.40	250.72	1526907
2022-10-31	248.83	250.86	247.40	249.80	1480947
2022-11-01	250.55	251.47	249.20	249.91	1005291
2022-11-02	249.00	251.15	245.96	246.37	1419807
2022-11-03	243.35	251.86	243.01	248.94	1307878
2022-11-04	250.19	252.68	245.00	249.36	1384992
2022-11-07	249.87	251.83	248.18	251.58	846883
2022-11-08	251.84	253.61	250.41	252.54	883384
2022-11-09	252.34	252.93	249.45	249.52	599024
2022-11-10	253.98	254.40	249.62	253.48	1150573
2022-11-11	251.68	251.76	242.75	243.13	1395379
2022-11-14	243.85	246.97	242.79	242.82	1461205
2022-11-15	244.36	247.30	242.31	246.14	1223376
2022-11-16	246.14	247.24	244.21	244.87	709046
2022-11-17	243.00	246.81	242.52	246.52	669381
2022-11-18	247.88	250.35	247.37	248.22	1020067
2022-11-21	247.44	252.09	247.44	250.58	802447
2022-11-22	252.57	253.20	251.01	251.52	730040
2022-11-23	251.19	253.22	251.09	252.29	941247
2022-11-25	253.48	253.98	252.45	253.77	368383
2022-11-28	252.29	253.54	249.85	250.49	656353
2022-11-29	250.72	251.75	249.92	251.22	598332
2022-11-30	250.19	252.56	247.43	252.39	1907306
2022-12-01	253.19	253.56	250.37	252.27	833860
2022-12-02	250.64	256.86	250.58	255.74	1059131
2022-12-05	252.62	254.11	250.54	250.91	966917
2022-12-06	251.27	251.47	246.51	248.28	847566
2022-12-07	247.99	249.03	245.14	246.21	898703
2022-12-08	248.41	249.10	246.55	247.68	768943
2022-12-09	247.27	249.39	246.50	247.04	748246
2022-12-12	247.86	249.66	246.37	249.62	765488
2022-12-13	253.00	253.94	247.50	248.73	993467
2022-12-14	249.00	251.83	247.75	249.02	768936
2022-12-15	247.88	248.86	241.92	245.14	914857
2022-12-16	244.38	247.28	242.68	246.14	2123165
2022-12-19	246.00	249.88	243.64	244.30	1134927
2022-12-20	244.36	249.34	244.00	246.62	848541
2022-12-21	248.14	250.48	246.93	249.97	701245
2022-12-22	248.50	250.00	242.54	246.59	612717
2022-12-23	246.59	248.59	246.07	247.90	581602
2022-12-27	249.24	249.79	247.84	248.74	590919
2022-12-28	249.24	250.00	246.92	246.97	384705
2022-12-29	247.53	250.30	246.78	249.23	458065
2022-12-30	248.66	249.68	244.69	248.11	725360
2023-01-03	247.85	249.41	246.32	248.60	777907
2023-01-04	247.49	248.76	242.96	245.22	1076681
2023-01-05	244.55	246.47	243.79	244.62	945813
2023-01-06	247.32	251.94	245.00	248.25	1074833
2023-01-09	248.55	249.62	244.55	245.21	1571454
2023-01-10	246.24	248.92	245.72	247.54	1274212
2023-01-11	248.63	249.00	244.75	248.69	856423
2023-01-12	248.84	250.26	247.19	247.70	685548
2023-01-13	243.98	245.33	238.89	240.29	1459606
2023-01-17	240.85	242.82	239.90	241.14	1339067
2023-01-18	241.20	242.00	236.76	235.74	1697884
2023-01-19	235.82	236.98	231.48	231.55	1200383
2023-01-20	232.11	232.79	228.26	232.79	1500149
2023-01-23	232.79	234.18	231.56	232.45	1264529
2023-01-24	232.00	235.72	230.49	235.45	1443532
2023-01-25	224.86	229.13	220.33	226.88	2727618
2023-01-26	227.00	229.94	223.41	228.11	1429844
2023-01-27	227.36	229.13	226.02	227.49	1324473
2023-01-30	228.65	230.10	226.37	228.07	1137967
2023-01-31	228.96	233.20	227.84	233.06	1303209
2023-02-01	231.20	232.83	228.55	230.45	1137836
2023-02-02	228.31	232.56	227.56	231.41	1541242
2023-02-03	233.73	234.87	230.95	231.54	1650136
2023-02-06	232.25	235.65	231.20	232.35	1099108
2023-02-07	231.77	232.08	228.46	231.96	1186162
2023-02-08	230.34	231.62	228.83	229.12	1138819
2023-02-09	230.39	230.58	227.57	228.66	1095505
2023-02-10	229.71	233.27	229.08	233.22	851682
2023-02-13	235.00	235.66	231.70	232.88	784774
2023-02-14	232.87	233.18	231.00	232.07	730631
2023-02-15	231.09	232.48	230.70	232.47	631162
2023-02-16	230.63	233.16	230.19	231.30	881223
2023-02-17	231.82	236.06	231.25	235.26	1504268
2023-02-21	236.62	237.76	232.59	233.52	1064036
2023-02-22	233.38	234.78	232.36	233.65	704154
2023-02-23	233.85	234.83	230.28	231.37	788426
2023-02-24	230.54	232.01	229.82	231.95	667306
2023-02-27	232.24	232.98	229.55	230.62	985609
2023-02-28	230.58	231.08	227.80	227.91	1049330
2023-03-01	227.20	228.50	226.55	227.69	899086
2023-03-02	227.20	230.75	227.20	230.25	1095618
2023-03-03	231.00	231.37	229.55	231.04	1576839
2023-03-06	231.00	233.40	230.54	232.60	1136578
2023-03-07	232.78	233.78	229.98	229.99	1032550
2023-03-08	229.83	230.53	224.62	227.06	1441958
2023-03-09	228.21	229.16	222.41	222.87	1653419
2023-03-10	222.27	224.11	220.65	220.93	1544453
2023-03-13	218.00	220.51	216.93	218.79	1580768
2023-03-14	221.27	221.82	217.93	219.83	1070701
2023-03-15	217.05	217.85	212.77	216.75	1419779
2023-03-16	215.78	227.79	215.46	220.05	2634289
2023-03-17	219.15	219.99	216.60	218.15	2413857
2023-03-20	219.15	221.21	219.00	219.91	983060
2023-03-21	222.01	222.99	221.47	222.37	892968
2023-03-22	222.62	223.23	219.23	219.23	1044027
2023-03-23	219.96	221.77	219.10	220.11	1472782
2023-03-24	220.10	223.75	219.66	223.50	1370716
2023-03-27	225.01	225.68	223.68	225.03	865101
2023-03-28	225.02	226.47	224.82	225.50	662875
2023-03-29	226.11	226.80	225.40	226.80	722836
2023-03-30	227.28	227.71	225.46	226.49	935758
2023-03-31	227.55	228.30	226.64	228.21	1323622
2023-04-03	228.71	233.35	228.21	232.36	1027969
2023-04-04	231.90	232.52	228.42	229.32	1437550
2023-04-05	229.05	230.75	228.07	228.98	1332220
2023-04-06	229.36	231.08	226.52	227.71	1511484
2023-04-10	226.90	230.42	226.66	229.05	911202
2023-04-11	229.65	230.16	228.02	228.27	1145880
2023-04-12	228.42	231.07	228.42	227.92	944834
2023-04-13	227.77	229.47	226.00	228.77	901910
2023-04-14	227.69	228.50	226.23	227.69	1130446
2023-04-17	227.11	229.48	226.82	229.46	1631100
2023-04-18	229.80	232.03	229.10	229.96	972040
2023-04-19	230.10	230.63	228.55	228.80	557054
2023-04-20	228.73	228.73	226.50	227.52	651743
2023-04-21	228.34	228.34	224.65	225.02	913343
2023-04-24	225.05	225.72	223.70	224.50	791559
2023-04-25	223.88	224.09	221.90	222.74	994035
2023-04-26	216.51	216.72	210.11	214.83	2765675
2023-04-27	215.17	216.97	214.03	215.69	1643878
2023-04-28	215.21	218.60	214.92	218.34	2209505
2023-05-01	218.05	220.42	218.00	218.13	1845444
2023-05-02	217.55	217.55	211.89	213.01	2609208
2023-05-03	213.25	213.77	209.71	210.01	1230242
2023-05-04	209.52	209.84	205.40	208.85	1402019
2023-05-05	209.23	212.51	209.01	211.92	1050387
2023-05-08	212.91	213.04	210.00	210.71	719345
2023-05-09	211.13	211.79	209.45	211.20	1047148
2023-05-10	212.00	212.55	208.94	211.53	1263083
2023-05-11	210.10	210.60	206.56	208.05	1491095
2023-05-12	208.85	210.33	208.11	209.96	1137802
2023-05-15	210.21	211.51	209.37	210.21	787179
2023-05-16	210.11	210.36	207.56	207.59	942536
2023-05-17	208.85	211.49	208.61	211.32	1068534
2023-05-18	210.92	211.70	208.87	210.93	774217
2023-05-19	211.74	211.96	209.10	210.65	1035338
2023-05-22	210.49	213.93	208.77	212.52	1239305
2023-05-23	212.04	212.04	206.47	206.95	1798193
2023-05-24	206.80	208.46	205.84	206.53	1598571
2023-05-25	205.55	206.32	202.88	204.35	1502346
2023-05-26	204.71	207.23	204.52	205.25	1146523
2023-05-30	204.08	205.85	202.35	205.24	1379401
2023-05-31	204.99	205.85	202.91	204.18	1624592
2023-06-01	205.37	206.60	203.97	205.33	1137168
2023-06-02	207.07	209.65	206.33	209.09	1641735
2023-06-05	209.99	211.10	208.91	209.09	1337004
2023-06-06	209.35	211.34	208.73	210.81	901004
2023-06-07	211.50	214.49	210.73	214.18	994051
2023-06-08	214.45	214.85	212.80	213.54	921293
2023-06-09	214.15	214.15	211.79	212.27	717164
2023-06-12	212.32	213.38	211.52	213.07	720916
2023-06-13	213.00	214.67	211.66	213.81	995486
2023-06-14	213.21	213.95	211.47	212.14	1037889
2023-06-15	212.16	215.45	212.16	214.96	880038
2023-06-16	215.64	217.80	215.41	217.34	1561700
2023-06-20	217.00	217.66	214.79	215.49	940868
2023-06-21	215.07	217.66	214.18	217.53	698588
2023-06-22	217.31	217.53	213.68	214.45	833757
2023-06-23	213.95	214.66	212.19	212.39	1113552
2023-06-26	211.51	212.45	209.51	212.09	727374
2023-06-27	212.25	212.62	211.10	212.06	887060
2023-06-28	212.29	212.44	209.25	211.00	914639
2023-06-29	210.92	214.50	210.66	214.31	838727
2023-06-30	215.33	216.32	213.27	215.15	933084
2023-07-03	214.46	216.93	214.23	215.78	475224
2023-07-05	214.78	215.65	213.22	213.87	832305
2023-07-06	213.15	214.82	211.94	214.28	995229
2023-07-07	213.94	217.27	213.60	214.15	1026771
2023-07-10	214.15	216.69	213.99	214.68	1191280
2023-07-11	214.92	217.47	213.90	217.18	1482110
2023-07-12	217.94	218.62	216.44	217.61	1767154
2023-07-13	217.56	217.81	216.37	216.96	995928
2023-07-14	216.92	216.92	214.27	215.32	715039
2023-07-17	215.29	217.44	214.90	216.37	646428
2023-07-18	217.15	219.56	212.58	213.52	1452074
2023-07-19	213.59	215.38	212.84	213.55	1234960
2023-07-20	214.85	216.92	214.34	216.08	1726685
2023-07-21	216.58	217.15	214.79	215.47	1148486
2023-07-24	215.77	218.10	215.72	217.64	950574
2023-07-25	214.74	218.06	213.47	218.00	1392423
2023-07-26	220.20	225.44	217.52	222.78	2475426
2023-07-27	223.22	223.80	216.43	219.82	2650664
2023-07-28	221.00	223.07	219.00	222.64	1597615
2023-07-31	223.38	224.57	222.50	223.58	2232798
2023-08-01	223.36	225.48	223.27	225.34	1039927
2023-08-02	225.25	226.40	223.27	226.25	1397310
2023-08-03	226.50	227.38	224.69	225.63	1084137
2023-08-04	226.69	227.50	223.56	224.01	1199410
2023-08-07	224.83	227.44	224.83	227.19	1022979
2023-08-08	226.21	226.88	223.76	224.47	1002694
2023-08-09	225.00	227.02	224.47	226.14	1079945
2023-08-10	226.18	227.23	225.18	225.66	861283
2023-08-11	225.67	228.73	225.51	226.99	1210434
2023-08-14	226.95	227.53	225.82	226.37	952697
2023-08-15	225.18	225.36	222.70	223.13	1150313
2023-08-16	222.71	223.98	222.32	223.59	897823
2023-08-17	224.09	225.48	222.24	222.31	990262
2023-08-18	221.75	225.16	221.22	224.42	1040617
2023-08-21	223.83	224.82	223.46	224.28	769877
2023-08-22	224.28	225.02	223.10	224.28	689457
2023-08-23	224.63	225.20	223.22	224.86	720663
2023-08-24	224.22	225.78	223.72	223.88	673672
2023-08-25	224.97	224.97	221.92	223.59	618967
2023-08-28	223.62	225.60	223.34	225.35	747419
2023-08-29	225.44	226.21	223.95	226.15	822667
2023-08-30	226.73	228.58	226.00	227.24	649507
2023-08-31	227.77	228.37	226.43	226.64	865803
2023-09-01	227.85	227.94	225.63	226.37	568912
2023-09-05	226.56	226.56	223.21	223.33	909208
2023-09-06	223.00	223.00	217.84	218.05	1082860
2023-09-07	218.88	219.47	217.62	218.69	798554
2023-09-08	218.98	219.27	217.36	217.87	800647
2023-09-11	217.00	217.54	215.11	216.27	1880294
2023-09-12	215.55	218.25	214.60	217.38	1211017
2023-09-13	218.01	219.79	217.42	219.69	880126
2023-09-14	220.02	221.52	219.01	221.46	909527
2023-09-15	220.71	225.09	220.53	224.05	1829031
2023-09-18	225.00	225.88	223.43	224.33	783347
2023-09-19	224.15	225.30	222.12	222.85	971836
2023-09-20	223.84	226.20	223.60	225.55	893323
2023-09-21	225.24	225.53	221.84	221.88	1067472
2023-09-22	221.06	221.67	218.31	218.34	921771
2023-09-25	217.71	219.55	217.18	219.33	648690
2023-09-26	218.64	220.01	218.08	218.18	889724
2023-09-27	219.33	221.05	218.92	221.00	666759
2023-09-28	222.06	224.10	222.06	222.39	839024
2023-09-29	223.03	223.80	220.86	220.97	764051
2023-10-02	221.50	224.11	221.33	222.93	1207461
2023-10-03	222.36	224.29	220.47	220.74	1315254
2023-10-04	220.23	221.88	217.32	218.01	887192
2023-10-05	217.55	218.09	216.00	216.75	820240
2023-10-06	215.96	220.95	214.53	219.94	993828
2023-10-09	228.70	240.15	228.50	238.48	3399366
2023-10-10	240.00	240.00	236.18	236.67	2340000
2023-10-11	236.31	238.74	236.18	237.78	1068482
2023-10-12	238.84	239.83	235.77	237.40	851218
2023-10-13	239.50	243.47	238.87	243.04	2151915
2023-10-16	243.53	245.06	241.56	242.87	1362382
2023-10-17	241.68	243.90	239.81	241.27	1328932
2023-10-18	241.74	242.06	239.29	239.81	1092718
2023-10-19	239.37	241.45	237.94	237.95	1156976
2023-10-20	238.74	239.42	234.82	234.94	1706145
2023-10-23	234.64	236.32	232.85	233.21	1265901
2023-10-24	235.28	236.67	232.29	233.00	1060556
2023-10-25	239.06	244.38	238.47	242.40	2440625
2023-10-26	243.00	243.80	240.16	240.55	1580995
2023-10-27	237.88	239.30	236.58	238.25	1816231
2023-10-30	238.61	240.24	237.35	238.98	1485186
2023-10-31	239.65	241.79	237.50	241.31	2534276
2023-11-01	242.00	243.87	240.63	242.70	1490484
2023-11-02	241.32	244.24	241.03	244.01	1749441
2023-11-03	245.00	245.39	243.11	243.21	1004395
2023-11-06	243.19	244.48	242.32	243.93	1286799
2023-11-07	244.06	244.08	242.21	242.73	804710
2023-11-08	243.34	244.11	241.42	242.02	695012
2023-11-09	242.00	242.00	238.31	240.10	1733062
2023-11-10	241.11	244.14	240.74	243.55	1102936
2023-11-13	243.55	247.28	243.53	246.65	1569193
2023-11-14	245.77	248.89	245.49	247.86	1115807
2023-11-15	247.56	248.27	245.69	245.76	1073637
2023-11-16	246.28	246.88	244.53	245.26	824461
2023-11-17	246.05	246.22	244.41	244.69	1060661
2023-11-20	244.65	247.08	244.35	245.78	894457
2023-11-21	246.11	247.51	245.37	246.41	806460
2023-11-22	245.81	247.45	245.46	247.33	617665
2023-11-24	247.68	248.55	247.44	247.83	338962
2023-11-27	247.71	247.71	245.51	246.36	717868
2023-11-28	247.40	247.53	245.07	245.22	846814
2023-11-29	245.22	246.00	243.87	244.83	835248
2023-11-30	245.59	247.30	245.01	246.97	951109
2023-12-01	247.09	249.69	246.81	249.69	842922
2023-12-04	248.55	252.25	248.11	252.21	1618211
2023-12-05	252.23	252.61	250.20	250.89	925879
2023-12-06	250.89	252.85	250.26	251.95	874733
2023-12-07	252.72	254.76	250.52	251.49	895769
2023-12-08	251.75	253.19	251.75	252.29	968475
2023-12-11	252.02	253.64	252.02	252.42	704582
2023-12-12	252.01	254.35	251.70	253.20	863986
2023-12-13	253.66	256.32	253.03	255.85	1287264
2023-12-14	255.40	255.56	248.58	251.15	1778754
2023-12-15	249.64	252.74	249.35	252.55	2410879
2023-12-18	252.66	253.93	251.77	252.87	708697
2023-12-19	252.71	253.98	252.25	253.89	738976
2023-12-20	253.12	253.97	249.40	249.56	1018223
2023-12-21	251.00	252.97	250.00	252.43	702281
2023-12-22	253.37	255.26	252.56	254.10	650642
2023-12-26	254.04	256.81	253.85	256.21	637901
2023-12-27	255.38	257.73	255.08	257.43	750986
2023-12-28	257.97	258.79	257.47	258.14	569704
2023-12-29	258.52	259.88	257.85	259.67	812338
2024-01-02	259.67	261.14	257.62	258.60	992514
2024-01-03	259.55	261.39	256.50	256.54	1378672
2024-01-04	258.75	259.00	256.00	256.18	1096846
2024-01-05	256.59	257.00	253.41	253.90	959670
2024-01-08	253.00	253.85	250.88	253.82	1257124
2024-01-09	253.77	253.77	250.89	251.24	1255981
2024-01-10	251.24	253.01	250.81	251.25	877919
2024-01-11	251.76	252.35	248.09	249.94	1500115
2024-01-12	251.34	254.91	251.34	254.81	1107546
2024-01-16	254.29	254.70	249.72	250.65	1038498
2024-01-17	249.23	252.10	249.00	248.65	882739
2024-01-18	249.04	251.10	247.36	250.95	907695
2024-01-19	251.50	251.50	248.98	249.34	1410323
2024-01-22	249.50	251.32	248.70	249.76	2043282
2024-01-23	250.35	252.10	247.88	249.37	1775553
2024-01-24	252.32	263.69	251.62	261.18	2749487
2024-01-25	261.76	265.97	261.16	265.86	1968787
2024-01-26	266.56	267.97	262.05	265.07	1329931
2024-01-29	264.57	265.91	263.20	264.78	961685
2024-01-30	266.29	269.37	265.99	268.67	2040351
2024-01-31	269.00	269.50	263.84	264.99	2305088
2024-02-01	265.65	267.24	263.07	266.87	1715158
2024-02-02	265.74	266.40	264.33	265.27	1949414
2024-02-05	264.00	267.07	262.50	265.52	1032428
2024-02-06	266.10	267.79	264.64	267.69	814601
2024-02-07	269.50	270.15	267.95	269.09	1058802
2024-02-08	269.00	269.44	267.12	269.00	617092
2024-02-09	270.07	271.37	269.06	270.14	878245
2024-02-12	269.98	270.97	269.21	269.44	696309
2024-02-13	269.93	270.90	265.11	267.22	1164204
2024-02-14	268.31	269.22	263.10	269.10	1629840
2024-02-15	269.68	270.96	268.54	270.00	801479
2024-02-16	269.98	271.18	268.89	269.44	702718
2024-02-20	270.40	271.96	268.35	268.93	697551
2024-02-21	270.16	272.28	268.91	271.90	691282
2024-02-22	271.38	272.46	270.66	272.33	636360
2024-02-23	272.50	274.90	272.17	273.75	663926
2024-02-26	274.19	274.59	272.59	273.02	629667
2024-02-27	272.33	273.80	270.77	273.70	554426
2024-02-28	273.68	274.66	272.48	274.31	569835
2024-02-29	274.98	274.98	272.37	273.25	886287
2024-03-01	273.30	273.30	271.05	271.95	651383
2024-03-04	272.00	275.34	271.39	274.71	974559
2024-03-05	275.57	277.43	272.39	273.60	979366
2024-03-06	274.00	275.85	273.17	273.70	585056
2024-03-07	274.00	274.97	272.11	273.03	761791
2024-03-08	272.43	273.62	270.72	272.31	696906
2024-03-11	271.64	273.29	270.43	273.27	559770
2024-03-12	273.01	275.06	271.59	274.65	845026
2024-03-13	275.52	275.90	274.47	275.36	829836
2024-03-14	276.30	276.65	273.40	275.40	839801
2024-03-15	273.83	276.93	273.83	275.21	1305858
2024-03-18	275.99	277.72	274.67	277.60	865390
2024-03-19	279.12	280.35	277.73	279.70	703565
2024-03-20	280.00	282.98	279.31	282.55	1043440
2024-03-21	283.36	284.75	281.22	281.34	1084155
2024-03-22	282.33	283.22	281.13	281.16	730558
2024-03-25	280.93	281.45	278.39	278.98	776513
2024-03-26	278.81	280.47	278.35	278.35	567677
2024-03-27	279.56	281.93	278.95	281.90	746031
2024-03-28	282.60	283.15	281.28	282.49	644505
2024-04-01	287.71	291.97	286.38	291.55	1743077
2024-04-02	291.80	292.50	288.44	290.54	1839001
2024-04-03	290.57	291.99	288.43	291.69	1296683
2024-04-04	293.56	294.56	291.97	293.22	1391125
2024-04-05	293.00	295.46	291.44	295.18	879573
2024-04-08	296.00	296.50	292.89	293.13	945598
2024-04-09	292.03	294.67	287.20	288.84	1008167
2024-04-10	287.40	290.74	286.66	288.62	935586
2024-04-11	287.83	288.64	286.16	287.50	710977
2024-04-12	288.41	290.75	286.79	287.87	1280978
2024-04-15	291.71	291.75	284.36	284.75	976557
2024-04-16	285.46	286.38	283.68	285.30	1388510
2024-04-17	286.50	286.50	283.67	284.46	708954
2024-04-18	284.02	286.91	284.02	285.27	636706
2024-04-19	287.43	289.29	286.73	288.62	1074960
2024-04-22	289.94	292.71	288.05	291.31	889033
2024-04-23	292.72	294.70	291.68	292.72	1132517
2024-04-24	289.19	290.37	274.32	281.11	4023581
2024-04-25	282.76	285.75	279.44	284.90	1769758
2024-04-26	284.73	286.77	282.80	284.41	1244205
2024-04-29	287.96	289.93	285.43	287.79	1293661
2024-04-30	286.91	289.20	286.42	287.09	1423602
2024-05-01	286.58	288.09	284.83	286.53	890864
2024-05-02	286.04	288.58	282.51	287.36	1134891
2024-05-03	288.00	289.00	286.00	288.14	974321
2024-05-06	289.47	291.61	289.46	291.38	870254
2024-05-07	292.34	293.74	291.20	293.37	715657
2024-05-08	294.00	294.07	291.83	292.74	1008163
2024-05-09	292.75	296.27	292.00	295.97	707640
2024-05-10	296.58	297.88	296.00	296.44	1019423
2024-05-13	296.37	297.33	292.61	293.53	1406783
2024-05-14	293.44	294.56	292.47	294.06	655290
2024-05-15	293.80	295.25	293.68	294.59	752379
2024-05-16	294.97	297.23	294.62	295.75	613506
2024-05-17	296.59	299.14	295.46	299.02	894179
2024-05-20	298.50	301.00	298.01	300.23	940338
2024-05-21	301.00	301.48	296.35	297.06	1103517
2024-05-22	297.49	299.36	296.16	298.01	882703
2024-05-23	297.96	298.26	295.15	296.52	720773
2024-05-24	299.00	300.48	297.22	299.62	784155
2024-05-28	299.54	299.75	297.07	297.34	800584
2024-05-29	296.03	297.13	293.25	293.48	771652
2024-05-30	293.94	296.66	293.94	296.08	728274
2024-05-31	296.02	300.23	295.38	299.77	1302879
2024-06-03	300.89	302.42	296.45	298.26	723502
2024-06-04	298.37	299.24	296.90	297.32	618207
2024-06-05	297.90	299.65	295.64	299.45	469258
2024-06-06	299.00	300.50	298.10	298.27	988175
2024-06-07	298.20	300.16	297.87	299.14	684271
2024-06-10	300.00	300.00	293.86	294.68	1013889
2024-06-11	293.60	293.66	291.14	292.65	1068734
2024-06-12	292.99	295.20	292.20	294.34	871953
2024-06-13	293.68	294.57	290.73	292.52	686683
2024-06-14	290.70	292.04	288.46	291.78	639947
2024-06-17	291.18	294.19	290.66	293.83	510982
2024-06-18	293.57	298.05	293.17	298.00	748596
2024-06-20	298.00	299.65	297.00	299.63	751556
2024-06-21	299.56	300.22	296.68	298.25	1686985
2024-06-24	299.48	302.75	298.47	298.53	1124477
2024-06-25	298.21	299.09	294.72	295.28	1110356
2024-06-26	294.31	295.58	293.32	294.53	1215403
2024-06-27	295.35	295.35	291.83	292.50	989536
2024-06-28	293.92	294.48	289.54	290.14	2259932
2024-07-01	291.35	293.01	286.58	287.87	1431088
2024-07-02	285.30	286.34	284.02	285.81	1274376
2024-07-03	286.47	287.26	284.05	283.46	656719
2024-07-05	284.26	284.26	280.46	281.68	1039502
2024-07-08	281.70	283.00	279.55	280.47	1222693
2024-07-09	280.22	281.34	279.42	279.51	803812
2024-07-10	279.66	281.98	279.07	281.91	957641
2024-07-11	281.37	285.27	281.37	284.15	935541
2024-07-12	285.72	286.47	283.69	283.89	1072025
2024-07-15	285.51	287.20	284.01	285.42	1017100
2024-07-16	285.57	291.78	285.57	291.59	1125137
2024-07-17	292.24	294.77	291.78	291.99	900255
2024-07-18	291.40	295.50	291.17	293.27	960060
2024-07-19	294.36	294.36	287.83	288.22	973642
2024-07-22	288.43	291.48	287.54	291.21	745320
2024-07-23	292.68	295.62	292.05	294.46	1288242
2024-07-24	286.00	286.49	276.79	284.67	3268633
2024-07-25	286.61	296.19	286.61	290.98	1809784
2024-07-26	290.99	292.70	287.64	290.40	1079838
2024-07-29	290.57	291.04	288.37	289.49	1171630
2024-07-30	291.02	293.66	290.06	293.01	858073
2024-07-31	294.80	299.96	293.17	298.71	1609458
2024-08-01	300.00	300.75	291.54	293.45	1108414
2024-08-02	292.69	296.89	289.51	292.39	990893
2024-08-05	288.92	290.93	282.32	285.90	1094084
2024-08-06	286.45	290.44	285.20	285.38	815078
2024-08-07	287.21	290.88	286.36	287.17	890718
2024-08-08	287.45	293.00	287.45	290.80	823820
2024-08-09	293.29	296.70	291.57	292.99	1028622
2024-08-12	294.00	294.59	290.66	291.20	1054806
2024-08-13	291.85	292.80	289.53	292.20	888759
2024-08-14	291.71	295.17	291.71	293.73	756961
2024-08-15	294.99	296.31	293.16	295.95	890703
2024-08-16	296.36	297.10	294.74	296.59	852433
2024-08-19	296.93	297.00	294.77	295.60	685233
2024-08-20	295.36	296.12	294.22	295.80	589247
2024-08-21	296.51	296.51	293.02	294.07	1029146
2024-08-22	294.25	294.74	292.99	293.45	676227
2024-08-23	294.34	294.83	291.29	291.45	864741
2024-08-26	292.45	293.18	290.42	291.00	814847
2024-08-27	291.01	291.46	289.83	290.20	1005336
2024-08-28	290.99	297.18	290.50	296.64	1553612
2024-08-29	298.00	300.95	295.50	297.83	1640388
2024-08-30	297.53	299.68	295.18	299.36	1033038
2024-09-03	299.00	300.98	293.34	294.92	961640
2024-09-04	295.45	297.76	293.00	294.35	930731
2024-09-05	296.51	299.83	294.16	297.29	1518801
2024-09-06	297.00	298.41	292.24	292.78	1362362
2024-09-09	295.71	303.10	295.71	301.56	1922398
2024-09-10	303.31	306.51	300.47	302.40	1040604
2024-09-11	301.21	301.21	293.36	299.59	1067209
2024-09-12	299.34	300.94	297.41	300.67	875408
2024-09-13	301.08	305.84	301.05	304.80	797557
2024-09-16	307.38	309.97	306.15	307.55	874521
2024-09-17	304.75	305.70	302.57	303.85	1045631
2024-09-18	303.90	306.90	301.65	302.38	1155805
2024-09-19	304.84	306.65	302.52	304.73	1188154
2024-09-20	304.77	307.76	303.19	306.87	7899210
2024-09-23	307.31	309.72	306.75	308.09	951842
2024-09-24	308.00	308.52	304.07	304.67	951787
2024-09-25	305.52	306.55	301.02	301.69	915630
2024-09-26	300.93	302.92	299.66	300.49	904455
2024-09-27	300.34	302.35	299.97	300.13	909250
2024-09-30	300.00	302.26	297.66	302.20	1364162
2024-10-01	297.64	307.05	294.50	305.33	1486552
2024-10-02	305.50	306.62	303.10	303.92	1218397
2024-10-03	304.04	304.87	299.04	299.61	1124345
2024-10-04	300.04	301.24	297.84	300.66	877409
2024-10-07	299.30	300.51	296.72	297.29	874200
2024-10-08	297.95	298.11	295.05	296.90	843373
2024-10-09	296.10	300.13	295.67	298.69	726520
2024-10-10	298.50	298.62	295.02	294.63	902423
2024-10-11	295.00	299.77	294.29	299.44	986347
2024-10-14	299.59	302.36	298.68	301.86	583622
2024-10-15	303.59	303.86	299.85	300.21	898661
2024-10-16	300.14	306.06	300.14	304.87	838123
2024-10-17	307.00	308.32	305.64	308.23	919149
2024-10-18	310.00	310.58	307.61	308.48	1316379
2024-10-21	309.13	310.85	307.01	308.08	1059841
2024-10-22	307.70	308.77	303.91	305.99	1145609
2024-10-23	304.85	313.11	300.72	304.40	1506597
2024-10-24	301.73	304.99	300.52	301.27	1331812
2024-10-25	304.52	304.99	302.07	302.52	1405397
2024-10-28	303.04	304.71	302.14	303.92	968680
2024-10-29	303.23	305.16	301.73	301.75	950599
2024-10-30	301.82	304.12	301.16	301.37	855063
2024-10-31	300.32	301.37	291.31	291.61	1704336
2024-11-01	292.96	294.87	292.31	292.99	1355480
2024-11-04	293.62	295.56	292.35	293.60	1056112
2024-11-05	294.56	296.99	294.53	296.65	750549
2024-11-06	305.04	309.01	302.78	308.46	1659195
2024-11-07	308.51	309.07	304.52	306.00	887173
2024-11-08	307.50	310.22	306.18	309.47	855115
2024-11-11	312.08	315.93	311.29	313.91	925476
2024-11-12	315.00	315.00	310.63	312.05	778643
2024-11-13	313.44	316.90	311.68	314.03	906763
2024-11-14	314.10	314.85	291.81	292.42	1927468
2024-11-15	290.83	295.00	285.68	287.99	1997358
2024-11-18	287.00	288.00	285.29	286.00	1287210
2024-11-19	287.29	288.00	279.61	280.96	1772396
2024-11-20	281.47	282.00	278.12	280.05	1766384
2024-11-21	280.70	283.50	279.01	279.93	1832227
2024-11-22	280.76	283.60	279.92	281.81	1434009
2024-11-25	283.26	284.15	279.29	281.35	1569406
2024-11-26	281.08	283.37	279.56	282.02	1095225
2024-11-27	282.92	286.01	282.26	282.31	994524
2024-11-29	283.18	284.41	282.48	284.01	538180
2024-12-02	282.90	283.16	275.62	276.44	1936909
2024-12-03	276.48	278.13	274.44	277.42	1130908
2024-12-04	276.47	278.58	274.99	277.66	1307554
2024-12-05	277.50	278.73	275.15	275.15	1511844
2024-12-06	275.00	275.86	271.05	271.80	1879450
2024-12-09	271.35	272.71	269.40	269.57	2143158
2024-12-10	269.49	272.09	267.25	270.43	1279858
2024-12-11	269.56	270.03	263.42	265.43	2263713
2024-12-12	260.00	264.15	257.26	263.04	2408985
2024-12-13	263.00	265.07	261.93	263.11	1673421
2024-12-16	263.11	269.69	262.71	266.07	3087460
2024-12-17	264.47	267.73	263.79	265.22	1964000
2024-12-18	265.20	269.50	262.10	262.27	2241592
2024-12-19	259.95	262.83	257.88	260.28	2169997
2024-12-20	259.08	267.44	257.80	263.64	3546177
2024-12-23	265.80	265.80	262.90	265.19	1552933
2024-12-24	264.67	265.90	263.63	265.90	500914
2024-12-26	265.89	268.33	265.25	266.78	851474
2024-12-27	264.78	267.59	264.72	266.14	1001380
2024-12-30	263.19	265.11	261.06	263.38	1550288
2024-12-31	264.00	265.52	262.15	263.49	895021
2025-01-02	264.90	265.83	260.50	261.01	1748979
2025-01-03	261.18	264.16	260.27	263.37	1287646
2025-01-06	262.32	264.29	257.56	257.99	1898171
2025-01-07	258.76	262.93	258.06	259.65	1303705
2025-01-08	258.76	262.50	258.76	261.47	1120620
2025-01-10	260.52	261.96	258.65	259.38	1722894
2025-01-13	259.38	264.88	259.00	263.67	1360062
2025-01-14	263.52	265.29	262.23	265.12	1096082
2025-01-15	267.53	267.85	264.02	266.09	1013606
2025-01-16	266.00	269.40	265.70	267.41	1753017
2025-01-17	268.42	268.81	266.13	266.67	1544177
2025-01-21	269.29	274.15	268.86	271.63	2444596
2025-01-22	271.63	271.68	266.71	268.84	2028955
2025-01-23	270.13	271.00	264.69	268.56	2210914
2025-01-24	268.56	269.03	265.74	266.43	1546530
2025-01-27	267.76	270.19	266.47	269.84	1694343
2025-01-28	269.99	270.02	261.28	262.57	2042648
2025-01-29	253.82	261.31	247.01	251.45	3497938
2025-01-30	253.85	257.09	252.50	256.93	2299411
2025-01-31	256.99	258.75	254.79	256.98	1902769
2025-02-03	256.00	258.07	253.83	256.59	1414586
2025-02-04	255.96	258.93	255.85	257.43	1356233
2025-02-05	258.71	259.23	256.83	258.58	1098240
2025-02-06	257.71	257.71	253.13	255.53	1154734
2025-02-07	256.02	257.21	253.92	254.83	1290620
2025-02-10	255.49	257.37	255.11	256.34	1410855
2025-02-11	255.87	257.69	254.35	256.99	1095642
2025-02-12	254.48	255.63	250.97	251.33	1560987
2025-02-13	251.60	251.95	242.86	246.16	2825057
2025-02-14	245.75	247.05	239.87	241.94	2765005
2025-02-18	244.33	244.47	241.11	242.60	2113724
2025-02-19	242.58	246.28	242.04	244.18	1900157
2025-02-20	242.34	247.28	242.34	246.20	1567274
2025-02-21	245.20	245.33	241.65	243.06	1947507
2025-02-24	244.60	248.33	243.42	246.27	2204550
2025-02-25	247.17	250.82	246.71	249.91	1711617
2025-02-26	250.49	250.61	247.88	249.24	1372148
2025-02-27	250.14	252.49	249.56	251.62	1410372
2025-02-28	252.34	254.66	249.94	252.60	1755510
2025-03-03	255.17	255.93	252.30	254.04	1333480
2025-03-04	252.98	257.49	250.41	250.80	2013526
2025-03-05	255.50	264.04	251.05	262.96	4141772
2025-03-06	261.49	266.15	259.24	264.55	2075968
2025-03-07	262.46	272.51	262.46	271.56	1979005
2025-03-10	270.00	279.25	268.17	271.94	2274575
2025-03-11	270.77	272.22	262.26	264.12	1827897
2025-03-12	263.06	263.71	258.08	260.01	1123233

Explore More About GD

Coins representing dividend payouts and trends

GD Dividend History

Discover General Dynamics 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

GD Stock Split History

Discover General Dynamics 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

GD Historical Prices

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

Web Analytics