ITW Historical Prices

Summary

Key Stock Metrics

214.66

(April 8, 2025)

52-Week Low

279.13

(November 27, 2024)

52-Week High

279.13

(November 27, 2024)

All-Time High

245.08

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-08-19	9.53	9.56	9.47	9.47	257600
1993-08-20	9.53	9.56	9.47	9.50	353200
1993-08-23	9.50	9.56	9.44	9.44	330800
1993-08-24	9.47	9.69	9.47	9.69	724800
1993-08-25	9.69	9.88	9.69	9.75	823200
1993-08-26	9.81	9.91	9.81	9.81	742800
1993-08-27	9.81	9.84	9.78	9.84	235200
1993-08-30	9.84	9.91	9.81	9.88	395600
1993-08-31	9.91	10.09	9.91	10.06	1192800
1993-09-01	10.06	10.06	9.97	10.00	672800
1993-09-02	10.00	10.09	9.94	10.03	399200
1993-09-03	10.00	10.03	9.94	9.97	296000
1993-09-07	9.94	10.09	9.94	9.97	394400
1993-09-08	9.94	10.06	9.91	10.00	603600
1993-09-09	10.00	10.09	9.97	10.00	722000
1993-09-10	10.00	10.03	9.97	10.00	466400
1993-09-13	10.00	10.03	10.00	10.00	441600
1993-09-14	10.00	10.00	9.91	9.97	462400
1993-09-15	9.97	10.00	9.88	10.00	483600
1993-09-16	10.00	10.13	9.97	10.13	292800
1993-09-17	9.94	10.09	9.94	10.00	1052000
1993-09-20	10.00	10.00	9.75	9.84	685200
1993-09-21	9.81	9.81	9.38	9.66	965200
1993-09-22	9.72	9.72	9.56	9.59	390400
1993-09-23	9.69	9.72	9.56	9.66	645600
1993-09-24	9.66	9.75	9.56	9.69	615200
1993-09-27	9.75	9.81	9.75	9.75	266000
1993-09-28	9.75	9.81	9.66	9.66	619200
1993-09-29	9.63	9.66	9.56	9.66	193200
1993-09-30	9.59	9.66	9.50	9.66	204400
1993-10-01	9.66	9.66	9.56	9.63	278800
1993-10-04	9.66	9.66	9.59	9.66	462000
1993-10-05	9.72	9.72	9.53	9.53	407600
1993-10-06	9.56	9.66	9.31	9.47	1075600
1993-10-07	9.47	9.66	9.47	9.63	218400
1993-10-08	9.66	9.78	9.66	9.78	432800
1993-10-11	9.84	9.94	9.75	9.78	234400
1993-10-12	9.81	9.91	9.78	9.91	464000
1993-10-13	9.84	9.91	9.72	9.84	1076400
1993-10-14	9.84	9.88	9.78	9.81	212000
1993-10-15	9.84	9.84	9.81	9.81	405200
1993-10-18	9.81	9.97	9.75	9.91	204000
1993-10-19	9.88	9.97	9.88	9.97	226400
1993-10-20	9.97	9.97	9.81	9.81	277200
1993-10-21	9.84	9.84	9.53	9.53	522800
1993-10-22	9.56	9.66	9.47	9.59	585600
1993-10-25	9.63	9.63	9.50	9.59	403200
1993-10-26	9.59	9.59	9.56	9.56	736000
1993-10-27	9.53	9.56	9.47	9.50	304400
1993-10-28	9.50	9.56	9.47	9.50	492400
1993-10-29	9.50	9.50	9.34	9.34	321200
1993-11-01	9.31	9.50	9.28	9.44	710400
1993-11-02	9.38	9.53	9.31	9.53	399600
1993-11-03	9.53	9.56	9.00	9.25	662400
1993-11-04	9.19	9.25	9.13	9.16	583600
1993-11-05	9.16	9.38	9.00	9.31	692800
1993-11-08	9.31	9.44	9.25	9.34	362000
1993-11-09	9.50	9.50	9.19	9.19	462400
1993-11-10	9.28	9.47	9.16	9.47	596000
1993-11-11	9.47	9.47	9.28	9.31	563200
1993-11-12	9.38	9.50	9.38	9.50	958800
1993-11-15	9.50	9.50	9.00	9.00	566000
1993-11-16	9.13	9.31	9.13	9.31	474000
1993-11-17	9.31	9.47	9.28	9.47	320000
1993-11-18	9.41	9.41	9.25	9.28	318400
1993-11-19	9.38	9.44	9.19	9.41	713200
1993-11-22	9.25	9.38	9.13	9.25	564400
1993-11-23	9.22	9.50	9.22	9.47	554400
1993-11-24	9.47	9.50	9.38	9.41	250400
1993-11-26	9.47	9.50	9.47	9.47	149200
1993-11-29	9.50	9.56	9.44	9.44	367200
1993-11-30	9.38	9.50	9.34	9.47	252400
1993-12-01	9.50	9.56	9.25	9.41	876400
1993-12-02	9.38	9.47	9.38	9.47	212800
1993-12-03	9.50	9.50	9.41	9.47	154400
1993-12-06	9.50	9.56	9.31	9.31	374000
1993-12-07	9.38	9.41	9.28	9.28	423200
1993-12-08	9.28	9.31	9.19	9.31	303600
1993-12-09	9.34	9.34	9.19	9.22	411600
1993-12-10	9.25	9.25	9.09	9.09	230400
1993-12-13	9.09	9.19	9.06	9.19	1986400
1993-12-14	9.28	9.34	9.25	9.34	294400
1993-12-15	9.38	9.41	9.25	9.25	572800
1993-12-16	9.31	9.31	9.19	9.19	1110000
1993-12-17	9.19	9.34	9.16	9.22	908400
1993-12-20	9.22	9.25	9.09	9.25	482400
1993-12-21	9.28	9.34	9.06	9.19	631600
1993-12-22	9.28	9.31	9.06	9.22	529600
1993-12-23	9.22	9.31	9.22	9.28	239200
1993-12-27	9.28	9.56	9.28	9.53	347600
1993-12-28	9.47	9.66	9.47	9.66	249600
1993-12-29	9.69	9.88	9.69	9.88	910000
1993-12-30	9.84	9.91	9.81	9.84	374800
1993-12-31	9.81	9.97	9.75	9.75	154800
1994-01-03	9.69	9.88	9.66	9.72	512400
1994-01-04	9.75	9.84	9.66	9.72	697600
1994-01-05	9.66	9.66	9.25	9.38	1615200
1994-01-06	9.41	9.53	9.38	9.38	594400
1994-01-07	9.44	9.84	9.34	9.81	772800
1994-01-10	9.75	10.00	9.72	10.00	810000
1994-01-11	10.00	10.25	10.00	10.25	645600
1994-01-12	10.25	10.38	10.19	10.38	729600
1994-01-13	10.34	10.53	10.31	10.50	536000
1994-01-14	10.50	10.53	10.41	10.47	673200
1994-01-17	10.47	10.47	10.31	10.31	352800
1994-01-18	10.38	10.56	10.31	10.53	344800
1994-01-19	10.56	10.56	10.44	10.50	258800
1994-01-20	10.50	10.50	10.19	10.31	531200
1994-01-21	10.34	10.75	10.34	10.75	668400
1994-01-24	10.81	11.03	10.75	11.03	989200
1994-01-25	11.03	11.03	10.91	10.91	718400
1994-01-26	10.91	10.91	10.59	10.63	658400
1994-01-27	10.53	10.59	10.41	10.53	588000
1994-01-28	10.66	10.75	10.56	10.75	825200
1994-01-31	10.69	10.69	10.63	10.63	475600
1994-02-01	10.69	10.88	10.69	10.72	970400
1994-02-02	10.66	10.69	10.47	10.50	379200
1994-02-03	10.56	10.56	10.38	10.50	355200
1994-02-04	10.50	10.50	10.34	10.38	245200
1994-02-07	10.31	10.41	10.31	10.34	480800
1994-02-08	10.28	10.44	10.16	10.38	487600
1994-02-09	10.44	10.50	10.38	10.47	487200
1994-02-10	10.47	10.91	10.47	10.56	826400
1994-02-11	10.47	10.59	10.47	10.53	267200
1994-02-14	10.56	10.78	10.50	10.78	474400
1994-02-15	10.75	11.25	10.72	11.22	1182800
1994-02-16	11.22	11.28	11.09	11.16	548000
1994-02-17	11.16	11.16	10.75	10.91	632800
1994-02-18	10.94	11.16	10.81	10.84	685200
1994-02-22	10.81	11.03	10.81	10.94	745200
1994-02-23	10.94	10.94	10.81	10.84	978000
1994-02-24	10.69	10.81	10.69	10.75	778800
1994-02-25	10.72	10.72	10.53	10.66	1219200
1994-02-28	10.66	10.84	10.66	10.75	641200
1994-03-01	10.75	10.81	10.63	10.75	454400
1994-03-02	10.66	10.94	10.66	10.84	534400
1994-03-03	10.84	10.97	10.66	10.94	386400
1994-03-04	10.94	11.06	10.88	11.03	423600
1994-03-07	11.00	11.09	11.00	11.00	242400
1994-03-08	11.09	11.09	10.81	10.94	509200
1994-03-09	10.88	11.09	10.84	11.09	487200
1994-03-10	11.03	11.09	10.97	11.00	265600
1994-03-11	11.19	11.28	11.13	11.28	414400
1994-03-14	11.28	11.28	11.13	11.22	208000
1994-03-15	11.22	11.22	11.03	11.06	283200
1994-03-16	11.06	11.19	11.06	11.13	268400
1994-03-17	11.16	11.16	10.88	11.09	1064000
1994-03-18	11.06	11.19	10.91	11.13	1128800
1994-03-21	11.06	11.09	10.97	11.00	440400
1994-03-22	10.94	11.00	10.94	10.94	190400
1994-03-23	10.94	11.09	10.91	11.09	505600
1994-03-24	10.94	11.00	10.81	10.97	663200
1994-03-25	10.97	10.97	10.75	10.78	495200
1994-03-28	10.78	10.81	10.69	10.78	498800
1994-03-29	10.72	10.78	10.34	10.38	360800
1994-03-30	10.38	10.38	10.03	10.09	808000
1994-03-31	10.03	10.13	9.72	10.13	563200
1994-04-04	10.00	10.06	9.84	9.91	495600
1994-04-05	10.00	10.47	10.00	10.44	632000
1994-04-06	10.44	10.53	10.25	10.25	342000
1994-04-07	10.25	10.38	10.19	10.28	238000
1994-04-08	10.25	10.25	10.03	10.09	295600
1994-04-11	10.13	10.31	10.03	10.31	162000
1994-04-12	10.28	10.47	10.19	10.34	260400
1994-04-13	10.38	10.47	10.28	10.31	466000
1994-04-14	10.28	10.28	10.00	10.06	205200
1994-04-15	10.00	10.09	9.94	9.94	462400
1994-04-18	9.97	9.97	9.69	9.81	380000
1994-04-19	9.88	9.97	9.69	9.75	454400
1994-04-20	9.75	9.81	9.66	9.78	298800
1994-04-21	9.75	10.00	9.75	10.00	674400
1994-04-22	10.00	10.00	9.63	9.88	343200
1994-04-25	9.84	10.00	9.75	9.97	296800
1994-04-26	9.91	10.00	9.84	10.00	403600
1994-04-28	10.00	10.25	10.00	10.09	676000
1994-04-29	10.09	10.44	10.09	10.34	422000
1994-05-02	10.25	10.28	10.19	10.28	668800
1994-05-03	10.31	10.34	10.27	10.28	309600
1994-05-04	10.28	10.53	10.19	10.44	822000
1994-05-05	10.44	10.47	10.25	10.28	286000
1994-05-06	10.22	10.22	10.06	10.09	309200
1994-05-09	10.03	10.13	10.03	10.13	233600
1994-05-10	10.19	10.19	10.09	10.16	216800
1994-05-11	10.16	10.19	10.06	10.09	462800
1994-05-12	10.09	10.09	9.91	9.91	1078400
1994-05-13	9.94	10.00	9.91	9.94	220800
1994-05-16	10.00	10.06	9.88	9.91	408800
1994-05-17	9.84	10.00	9.81	10.00	642000
1994-05-18	10.03	10.03	9.78	9.91	957200
1994-05-19	9.97	9.97	9.81	9.97	342400
1994-05-20	9.97	9.97	9.84	9.88	504400
1994-05-23	9.94	9.94	9.78	9.94	308800
1994-05-24	9.88	10.03	9.88	9.94	763200
1994-05-25	9.91	10.03	9.84	10.03	525600
1994-05-26	10.03	10.25	10.03	10.25	342000
1994-05-27	10.25	10.56	10.19	10.47	470800
1994-05-31	10.41	10.47	10.19	10.19	504400
1994-06-01	10.19	10.19	10.03	10.06	349200
1994-06-02	10.16	10.16	9.97	10.00	405200
1994-06-03	10.09	10.34	10.03	10.22	242800
1994-06-06	10.28	10.38	10.19	10.25	290000
1994-06-07	10.25	10.25	10.00	10.03	348800
1994-06-08	10.06	10.13	10.00	10.13	1194000
1994-06-09	10.06	10.19	10.06	10.19	565200
1994-06-10	10.19	10.19	10.00	10.06	126000
1994-06-13	10.00	10.19	10.00	10.19	639200
1994-06-14	10.22	10.25	10.11	10.19	685600
1994-06-15	10.25	10.25	10.19	10.22	270000
1994-06-16	10.22	10.31	10.22	10.22	468800
1994-06-17	10.22	10.31	10.19	10.31	1267600
1994-06-20	10.19	10.34	10.19	10.28	223600
1994-06-21	10.22	10.31	10.09	10.31	430000
1994-06-22	10.25	10.25	10.00	10.09	480400
1994-06-23	10.03	10.16	10.00	10.06	341600
1994-06-24	10.00	10.13	9.97	10.03	746800
1994-06-27	9.97	10.09	9.84	9.97	544800
1994-06-28	9.88	9.88	9.56	9.69	488000
1994-06-29	9.75	9.94	9.66	9.69	362000
1994-06-30	9.69	9.75	9.63	9.75	408000
1994-07-01	9.81	9.81	9.59	9.72	356000
1994-07-05	9.66	9.75	9.66	9.66	225600
1994-07-06	9.69	9.72	9.63	9.66	345600
1994-07-07	9.69	9.91	9.66	9.91	248000
1994-07-08	9.88	9.97	9.81	9.88	309600
1994-07-11	9.94	9.97	9.38	9.69	296400
1994-07-12	9.75	9.94	9.63	9.63	660400
1994-07-13	9.63	9.69	9.53	9.56	714000
1994-07-14	9.69	9.75	9.53	9.75	606800
1994-07-15	9.72	9.72	9.59	9.63	792800
1994-07-18	9.63	9.66	9.56	9.56	776400
1994-07-19	9.59	9.63	9.38	9.44	2578400
1994-07-20	9.44	9.47	9.25	9.47	646000
1994-07-21	9.44	9.53	9.44	9.53	874800
1994-07-22	9.41	9.41	9.28	9.38	639200
1994-07-25	9.38	9.56	9.31	9.44	519600
1994-07-26	9.53	9.59	9.50	9.56	483200
1994-07-27	9.56	9.81	9.56	9.72	1155200
1994-07-28	9.72	10.03	9.72	10.00	1022000
1994-07-29	10.00	10.06	9.94	10.03	528400
1994-08-01	10.00	10.22	10.00	10.22	750800
1994-08-02	10.22	10.38	10.13	10.13	1064800
1994-08-03	10.13	10.44	10.13	10.44	1486800
1994-08-04	10.44	10.44	10.22	10.28	624000
1994-08-05	10.28	10.31	10.19	10.22	474800
1994-08-08	10.28	10.28	10.09	10.09	558000
1994-08-09	10.13	10.13	9.94	10.09	616000
1994-08-10	10.13	10.38	10.09	10.34	775200
1994-08-11	10.28	10.31	10.09	10.28	737600
1994-08-12	10.25	10.38	10.25	10.34	396000
1994-08-15	10.44	10.47	10.33	10.38	330000
1994-08-16	10.41	10.56	10.38	10.53	454000
1994-08-17	10.59	10.59	10.34	10.44	480400
1994-08-18	10.50	10.59	10.47	10.50	812000
1994-08-19	10.53	10.56	10.47	10.53	864400
1994-08-22	10.50	10.59	10.50	10.50	612000
1994-08-23	10.59	10.72	10.53	10.66	462400
1994-08-24	10.69	10.75	10.63	10.75	656800
1994-08-25	10.75	10.91	10.75	10.81	234000
1994-08-26	10.81	11.09	10.81	11.09	903600
1994-08-29	11.16	11.22	11.09	11.09	465200
1994-08-30	11.13	11.13	10.94	10.94	819200
1994-08-31	10.88	10.91	10.81	10.81	398000
1994-09-01	10.84	10.84	10.69	10.69	500800
1994-09-02	10.75	10.81	10.59	10.72	824000
1994-09-06	10.75	10.84	10.75	10.84	123600
1994-09-07	10.84	10.94	10.75	10.75	732800
1994-09-08	10.81	10.84	10.75	10.81	409600
1994-09-09	10.75	10.81	10.72	10.75	344800
1994-09-12	10.75	10.75	10.69	10.69	588800
1994-09-13	10.72	10.75	10.53	10.53	186400
1994-09-14	10.50	10.53	10.41	10.47	672400
1994-09-15	10.59	10.59	10.47	10.50	582000
1994-09-16	10.47	10.53	10.47	10.50	1028000
1994-09-19	10.56	10.56	10.41	10.50	517600
1994-09-20	10.44	10.53	10.31	10.44	210000
1994-09-21	10.41	10.41	10.19	10.31	542000
1994-09-22	10.28	10.47	10.19	10.19	758400
1994-09-23	10.13	10.34	10.06	10.34	621600
1994-09-26	10.34	10.41	10.16	10.25	1248000
1994-09-27	10.25	10.44	10.25	10.34	616800
1994-09-28	10.31	10.56	10.28	10.50	384000
1994-09-29	10.50	10.53	10.47	10.53	1003200
1994-09-30	10.59	10.69	10.56	10.69	506000
1994-10-03	10.63	10.63	10.47	10.53	352800
1994-10-04	10.56	10.56	10.16	10.19	514000
1994-10-05	10.06	10.09	9.94	10.06	703600
1994-10-06	10.00	10.16	9.97	10.13	378000
1994-10-07	10.06	10.41	10.06	10.28	442800
1994-10-10	10.34	10.41	10.28	10.41	423200
1994-10-11	10.41	10.66	10.41	10.59	704000
1994-10-12	10.56	10.56	10.34	10.38	557200
1994-10-13	10.44	10.47	10.44	10.47	628800
1994-10-14	10.47	10.50	10.41	10.50	181200
1994-10-17	10.50	10.50	10.44	10.47	350000
1994-10-18	10.50	10.50	10.41	10.41	390000
1994-10-19	10.41	10.72	10.41	10.66	1552800
1994-10-20	10.72	10.81	10.66	10.81	972000
1994-10-21	10.81	10.84	10.75	10.84	1296800
1994-10-24	10.88	10.88	10.75	10.78	1084800
1994-10-25	10.81	10.91	10.78	10.88	490800
1994-10-26	10.88	10.88	10.75	10.75	1262400
1994-10-27	10.63	10.72	10.56	10.66	662000
1994-10-28	10.63	11.13	10.63	11.13	850800
1994-10-31	11.16	11.38	11.16	11.25	636800
1994-11-01	11.13	11.16	10.84	10.91	346400
1994-11-02	10.91	11.00	10.91	10.91	555200
1994-11-03	10.97	10.97	10.84	10.94	400400
1994-11-04	11.00	11.03	10.72	10.72	547600
1994-11-07	10.78	11.00	10.78	11.00	646400
1994-11-08	11.00	11.00	10.94	11.00	309600
1994-11-09	11.06	11.06	10.97	11.00	239200
1994-11-10	11.09	11.09	10.81	10.81	235600
1994-11-11	10.63	10.66	10.44	10.50	762800
1994-11-14	10.63	10.94	10.63	10.91	337600
1994-11-15	10.84	10.94	10.63	10.69	394000
1994-11-16	10.69	10.72	10.63	10.69	474400
1994-11-17	10.72	10.78	10.56	10.66	152800
1994-11-18	10.69	10.84	10.66	10.78	828800
1994-11-21	10.84	10.94	10.84	10.91	381600
1994-11-22	10.75	10.75	10.44	10.47	280400
1994-11-23	10.31	10.34	9.94	10.19	420800
1994-11-25	10.16	10.25	10.16	10.22	353200
1994-11-28	10.25	10.44	10.19	10.38	434800
1994-11-29	10.38	10.41	10.13	10.28	265200
1994-11-30	10.31	10.31	10.13	10.13	449200
1994-12-01	10.19	10.25	10.06	10.22	448400
1994-12-02	10.28	10.44	10.19	10.38	506400
1994-12-05	10.47	10.50	10.22	10.25	562000
1994-12-06	10.16	10.38	10.16	10.34	192800
1994-12-07	10.25	10.44	10.25	10.28	185600
1994-12-08	10.34	10.41	10.13	10.19	320400
1994-12-09	10.13	10.13	9.97	9.97	591600
1994-12-12	10.06	10.09	9.94	10.06	355600
1994-12-13	10.06	10.06	9.97	10.03	469600
1994-12-14	10.00	10.03	9.91	10.00	1179600
1994-12-15	10.06	10.38	10.06	10.28	564400
1994-12-16	10.88	10.88	10.41	10.47	1536400
1994-12-19	10.41	10.41	10.34	10.38	297600
1994-12-20	10.31	10.44	10.31	10.41	354800
1994-12-21	10.34	10.50	10.34	10.47	393600
1994-12-22	10.53	10.75	10.53	10.66	290400
1994-12-23	10.66	10.75	10.63	10.66	285600
1994-12-27	10.81	10.88	10.78	10.88	248000
1994-12-28	10.72	10.72	10.50	10.59	247200
1994-12-29	10.66	10.78	10.66	10.78	250400
1994-12-30	10.72	10.94	10.53	10.94	530800
1995-01-03	10.81	10.88	10.69	10.84	630000
1995-01-04	10.88	10.88	10.50	10.63	389600
1995-01-05	10.69	10.69	10.38	10.44	466000
1995-01-06	10.47	10.66	10.44	10.63	757600
1995-01-09	10.63	10.63	10.50	10.56	174400
1995-01-10	10.66	10.84	10.59	10.66	210400
1995-01-11	10.72	10.72	10.50	10.59	230000
1995-01-12	10.53	10.69	10.50	10.56	453600
1995-01-13	10.63	10.66	10.41	10.56	320000
1995-01-16	10.69	10.75	10.63	10.72	518400
1995-01-17	10.66	10.75	10.53	10.75	434400
1995-01-18	10.66	10.69	10.41	10.50	313600
1995-01-19	10.44	10.47	10.25	10.34	821600
1995-01-20	10.34	10.34	10.09	10.13	800400
1995-01-23	9.94	10.38	9.94	10.38	518400
1995-01-24	10.31	10.31	10.06	10.22	412000
1995-01-25	10.31	10.50	10.06	10.16	516800
1995-01-26	10.22	10.25	10.09	10.13	485200
1995-01-27	10.16	10.19	10.06	10.16	279200
1995-01-30	10.16	10.19	10.06	10.09	265200
1995-01-31	10.03	10.13	10.00	10.06	303600
1995-02-01	10.09	10.13	9.97	10.06	469600
1995-02-02	10.03	10.31	10.03	10.28	1426800
1995-02-03	10.63	10.69	10.53	10.63	1368400
1995-02-06	10.59	10.78	10.59	10.75	1441600
1995-02-07	10.75	10.81	10.69	10.78	693200
1995-02-08	10.78	10.84	10.75	10.78	443600
1995-02-09	10.75	10.88	10.75	10.84	792400
1995-02-10	10.88	10.91	10.81	10.84	378000
1995-02-13	10.81	10.94	10.81	10.88	337200
1995-02-14	10.88	10.91	10.78	10.81	343600
1995-02-15	10.88	11.00	10.84	10.97	468400
1995-02-16	10.94	11.00	10.94	10.97	274400
1995-02-17	10.97	10.97	10.94	10.94	267600
1995-02-21	11.00	11.06	10.97	11.03	556800
1995-02-22	11.03	11.13	10.97	11.00	566000
1995-02-23	11.00	11.16	10.94	11.13	637200
1995-02-24	11.19	11.22	11.16	11.22	282400
1995-02-27	11.09	11.16	11.03	11.09	310400
1995-02-28	11.13	11.25	11.09	11.22	326000
1995-03-01	11.22	11.25	11.06	11.06	256000
1995-03-02	11.09	11.09	10.91	11.03	225600
1995-03-03	10.94	11.03	10.88	11.03	386400
1995-03-06	11.00	11.22	10.97	11.16	460800
1995-03-07	11.13	11.13	11.00	11.13	752800
1995-03-08	11.16	11.19	11.03	11.09	212400
1995-03-09	11.00	11.03	10.94	10.94	186800
1995-03-10	11.00	11.22	11.00	11.16	490000
1995-03-13	11.16	11.22	11.06	11.22	233200
1995-03-14	11.22	11.38	11.09	11.13	506800
1995-03-15	11.19	11.25	11.09	11.13	492800
1995-03-16	11.13	11.16	11.06	11.13	637200
1995-03-17	11.22	11.22	11.13	11.22	1329600
1995-03-20	11.28	11.50	11.28	11.44	416800
1995-03-21	11.47	11.59	11.28	11.31	571200
1995-03-22	11.31	11.31	11.19	11.19	390400
1995-03-23	11.22	11.44	11.19	11.44	826800
1995-03-24	11.44	11.72	11.44	11.66	778400
1995-03-27	11.66	11.69	11.59	11.59	587600
1995-03-28	11.66	11.66	11.53	11.56	226400
1995-03-29	11.66	11.97	11.63	11.66	647600
1995-03-30	11.75	12.06	11.56	12.00	695600
1995-03-31	11.88	12.22	11.88	12.22	768000
1995-04-03	12.09	12.25	12.09	12.16	427600
1995-04-04	12.13	12.13	11.91	11.97	478800
1995-04-05	11.94	11.94	11.78	11.88	388800
1995-04-06	12.00	12.00	11.78	11.81	350800
1995-04-07	11.88	11.88	11.72	11.81	560000
1995-04-10	11.75	11.75	11.66	11.69	356800
1995-04-11	11.75	11.75	11.63	11.72	464400
1995-04-12	11.63	11.78	11.50	11.78	476000
1995-04-13	11.88	12.00	11.78	11.88	680000
1995-04-17	12.06	12.06	11.59	11.69	556800
1995-04-18	11.75	11.78	11.70	11.75	257600
1995-04-19	11.75	12.06	11.75	12.00	678800
1995-04-20	12.09	12.47	12.09	12.38	1201200
1995-04-21	12.50	12.56	12.25	12.31	994400
1995-04-24	12.28	12.63	12.28	12.63	896400
1995-04-25	12.56	12.59	12.34	12.59	517600
1995-04-26	12.59	12.66	12.47	12.63	620800
1995-04-27	12.53	12.53	12.38	12.47	941600
1995-04-28	12.53	12.56	12.44	12.53	256000
1995-05-01	12.59	12.63	12.53	12.53	514800
1995-05-02	12.53	12.69	12.53	12.69	314800
1995-05-03	12.75	12.88	12.63	12.75	546400
1995-05-04	12.75	12.88	12.66	12.78	475600
1995-05-05	12.88	12.88	12.56	12.56	441200
1995-05-08	12.56	12.78	12.44	12.63	373600
1995-05-09	12.63	12.72	12.53	12.53	605600
1995-05-10	12.63	12.63	12.28	12.34	818400
1995-05-11	12.41	12.53	12.31	12.47	1210000
1995-05-12	12.50	12.63	12.50	12.63	618400
1995-05-15	12.69	12.81	12.66	12.81	422000
1995-05-16	12.81	13.00	12.78	12.94	558000
1995-05-17	13.00	13.00	12.94	12.97	406000
1995-05-18	12.97	12.97	12.75	12.75	638800
1995-05-19	12.75	12.75	12.58	12.63	798400
1995-05-22	12.69	12.78	12.38	12.38	930400
1995-05-23	12.47	12.59	12.47	12.59	722400
1995-05-24	12.72	12.72	12.47	12.50	505200
1995-05-25	12.50	12.75	12.50	12.75	405600
1995-05-26	12.75	12.81	12.56	12.56	380800
1995-05-30	12.59	12.59	12.41	12.47	683200
1995-05-31	12.47	12.50	12.36	12.44	993200
1995-06-01	12.47	12.47	12.31	12.44	747200
1995-06-02	12.38	12.47	12.34	12.41	1074400
1995-06-05	12.38	12.50	12.34	12.44	1834000
1995-06-06	12.44	12.63	12.41	12.63	362400
1995-06-07	12.59	12.69	12.59	12.59	433600
1995-06-08	12.53	12.63	12.53	12.56	185200
1995-06-09	12.53	12.63	12.41	12.44	246800
1995-06-12	12.47	12.69	12.44	12.66	335200
1995-06-13	12.69	12.75	12.56	12.75	352400
1995-06-14	12.75	12.81	12.56	12.81	388400
1995-06-15	12.84	13.16	12.81	13.06	447200
1995-06-16	13.19	13.31	13.16	13.19	1386400
1995-06-19	13.31	13.47	13.31	13.34	470400
1995-06-20	13.34	13.34	13.25	13.34	976800
1995-06-21	13.28	13.34	13.25	13.25	301200
1995-06-22	13.22	13.63	13.22	13.44	764400
1995-06-23	13.47	13.59	13.34	13.59	616000
1995-06-26	13.63	13.91	13.63	13.88	691600
1995-06-27	13.84	13.84	13.53	13.53	727200
1995-06-28	13.44	13.50	13.31	13.44	454000
1995-06-29	13.41	13.50	13.31	13.47	296000
1995-06-30	13.50	13.75	13.50	13.75	478800
1995-07-03	13.56	13.69	13.56	13.63	230400
1995-07-05	13.66	13.97	13.66	13.84	356400
1995-07-06	13.91	14.69	13.88	14.56	594400
1995-07-07	14.66	15.08	14.56	14.75	1274800
1995-07-10	14.59	15.44	14.59	15.44	874000
1995-07-11	15.41	15.41	14.81	14.91	1071600
1995-07-12	14.88	14.91	14.66	14.69	732000
1995-07-13	14.75	14.75	14.63	14.69	621600
1995-07-14	14.56	14.84	14.56	14.84	748800
1995-07-17	14.84	14.91	14.75	14.81	354000
1995-07-18	14.88	14.88	14.53	14.53	466400
1995-07-19	14.44	14.44	13.91	14.44	501600
1995-07-20	14.63	14.84	14.50	14.63	1048800
1995-07-21	14.66	14.66	14.19	14.25	1096000
1995-07-24	14.38	14.41	14.06	14.19	938000
1995-07-25	14.22	14.28	13.88	14.25	1194800
1995-07-26	14.44	14.59	14.19	14.53	1308000
1995-07-27	14.59	14.72	14.47	14.72	612800
1995-07-28	14.72	14.81	14.38	14.72	734800
1995-07-31	14.75	14.78	14.47	14.75	695600
1995-08-01	14.75	14.78	14.69	14.78	804800
1995-08-02	14.78	14.78	14.59	14.66	1149200
1995-08-03	14.66	14.66	14.44	14.56	483600
1995-08-04	14.56	14.56	14.41	14.47	809600
1995-08-07	14.50	14.72	14.41	14.56	700000
1995-08-08	14.56	14.72	14.50	14.59	486800
1995-08-09	14.66	14.66	14.41	14.53	935200
1995-08-10	14.56	14.56	14.28	14.31	808800
1995-08-11	14.38	14.53	14.34	14.50	672400
1995-08-14	14.50	14.66	14.47	14.66	434000
1995-08-15	14.59	14.69	14.56	14.66	791200
1995-08-16	14.66	14.66	14.50	14.66	309600
1995-08-17	14.66	14.75	14.59	14.69	558400
1995-08-18	14.72	14.72	14.59	14.69	681600
1995-08-21	14.81	15.03	14.81	14.94	556800
1995-08-22	14.94	14.94	14.69	14.75	250000
1995-08-23	14.66	14.75	14.50	14.53	440400
1995-08-24	14.59	14.81	14.56	14.69	365600
1995-08-25	14.66	14.72	14.56	14.66	384400
1995-08-28	14.72	14.81	14.63	14.78	472400
1995-08-29	14.78	15.13	14.75	15.13	358400
1995-08-30	15.13	15.28	14.97	15.28	644000
1995-08-31	15.28	15.34	15.22	15.31	447600
1995-09-01	15.25	15.50	15.25	15.41	442400
1995-09-05	15.38	15.75	15.38	15.72	588400
1995-09-06	15.72	15.72	15.28	15.34	696800
1995-09-07	15.41	15.41	15.22	15.41	604800
1995-09-08	15.38	15.50	15.28	15.44	585600
1995-09-11	15.50	15.50	15.41	15.50	218400
1995-09-12	15.53	15.53	15.31	15.34	444400
1995-09-13	15.34	15.63	15.34	15.41	331200
1995-09-14	15.38	15.72	15.38	15.69	444800
1995-09-15	16.38	16.38	15.66	15.75	1132400
1995-09-18	15.72	15.81	15.63	15.68	1022400
1995-09-19	15.63	15.63	15.09	15.13	1298800
1995-09-20	15.13	15.38	15.03	15.31	960800
1995-09-21	15.34	15.34	14.91	15.19	468400
1995-09-22	14.94	14.97	14.59	14.81	950800
1995-09-25	14.97	15.06	14.56	14.63	746000
1995-09-26	14.63	14.63	14.13	14.28	1081200
1995-09-27	14.28	14.31	14.06	14.22	1363200
1995-09-28	14.31	14.88	14.28	14.88	608400
1995-09-29	14.88	14.88	14.47	14.72	629200
1995-10-02	14.66	14.72	14.47	14.66	483200
1995-10-03	14.69	14.94	14.56	14.75	891200
1995-10-04	14.75	14.78	13.97	14.03	1327200
1995-10-05	14.09	14.16	13.91	14.09	1583600
1995-10-06	14.16	14.38	14.00	14.09	346000
1995-10-09	14.06	14.09	13.69	13.84	562000
1995-10-10	13.69	14.25	13.63	14.25	847600
1995-10-11	14.19	14.19	13.88	13.97	881200
1995-10-12	14.06	14.28	14.03	14.16	623200
1995-10-13	14.31	14.50	14.28	14.44	491200
1995-10-16	14.44	14.84	14.44	14.72	968800
1995-10-17	14.75	14.88	14.63	14.69	896400
1995-10-18	14.69	14.81	14.53	14.66	1352800
1995-10-19	14.63	14.72	14.63	14.72	535200
1995-10-20	14.75	14.88	14.66	14.75	505200
1995-10-23	14.69	14.69	14.44	14.44	320400
1995-10-24	14.50	14.59	14.28	14.38	508400
1995-10-25	14.44	14.53	14.13	14.13	567200
1995-10-26	14.16	14.47	14.16	14.19	508000
1995-10-27	14.16	14.53	14.00	14.44	417600
1995-10-30	14.38	14.66	14.28	14.56	464400
1995-10-31	14.56	14.84	14.53	14.53	396400
1995-11-01	14.63	14.63	14.38	14.41	380800
1995-11-02	14.47	14.56	14.38	14.47	502800
1995-11-03	14.50	14.63	14.41	14.59	568800
1995-11-06	14.69	14.94	14.69	14.78	575600
1995-11-07	14.72	14.78	14.56	14.63	355600
1995-11-08	14.66	14.69	14.31	14.41	489200
1995-11-09	14.41	14.41	14.03	14.34	706800
1995-11-10	14.50	14.84	14.50	14.72	672400
1995-11-13	14.72	14.91	14.50	14.75	584800
1995-11-14	14.81	15.00	14.75	15.00	416800
1995-11-15	14.88	15.03	14.88	15.03	821200
1995-11-16	15.00	15.00	14.72	14.81	450800
1995-11-17	14.78	14.88	14.66	14.75	487600
1995-11-20	14.75	14.75	14.50	14.63	436400
1995-11-21	14.53	15.16	14.53	15.06	564400
1995-11-22	15.03	15.19	15.00	15.19	311600
1995-11-24	15.22	15.28	15.19	15.28	65200
1995-11-27	15.28	15.63	15.28	15.63	464000
1995-11-28	15.56	15.84	15.53	15.81	607600
1995-11-29	15.75	16.06	15.75	15.88	490000
1995-11-30	15.81	15.97	15.75	15.84	828800
1995-12-01	15.81	15.88	15.69	15.78	477600
1995-12-04	15.72	15.78	15.44	15.63	621200
1995-12-05	15.78	15.84	15.63	15.72	572000
1995-12-06	15.72	15.72	15.41	15.44	807200
1995-12-07	15.44	15.44	15.00	15.00	747200
1995-12-08	15.06	15.22	15.03	15.06	656800
1995-12-11	15.16	15.19	14.88	14.97	526800
1995-12-12	14.84	14.84	14.41	14.53	855200
1995-12-13	14.72	14.81	14.44	14.44	742800
1995-12-14	14.50	14.91	14.50	14.84	1298000
1995-12-15	14.91	14.97	14.72	14.78	1550000
1995-12-18	14.59	14.81	14.44	14.53	766400
1995-12-19	14.44	14.78	14.34	14.69	476000
1995-12-20	14.69	15.06	14.56	14.63	823600
1995-12-21	14.75	14.97	14.69	14.78	772400
1995-12-22	14.75	14.94	14.59	14.75	532400
1995-12-26	14.75	14.78	14.56	14.72	438000
1995-12-27	14.69	14.69	14.28	14.31	433200
1995-12-28	14.34	14.34	14.06	14.22	912000
1995-12-29	14.22	14.75	14.13	14.75	961200
1996-01-02	14.63	14.72	14.53	14.63	677600
1996-01-03	14.56	14.59	14.38	14.50	827200
1996-01-04	14.50	14.56	14.13	14.31	980800
1996-01-05	14.25	14.38	14.22	14.34	380000
1996-01-08	14.38	14.38	14.13	14.28	292800
1996-01-09	14.34	14.38	13.84	13.88	985200
1996-01-10	13.78	13.81	13.31	13.31	772800
1996-01-11	13.34	13.38	12.97	13.00	1276800
1996-01-12	13.13	13.25	13.09	13.19	1936000
1996-01-15	13.25	13.81	13.25	13.50	1616000
1996-01-16	13.56	13.59	13.28	13.44	1394400
1996-01-17	13.38	13.75	13.38	13.75	1546400
1996-01-18	13.75	13.97	13.75	13.97	2071200
1996-01-19	13.97	14.34	13.97	14.34	1660800
1996-01-22	14.22	14.28	14.09	14.13	671200
1996-01-23	14.06	14.06	13.97	14.00	1414400
1996-01-24	14.03	14.38	14.03	14.19	447600
1996-01-25	14.19	14.22	13.97	14.13	891200
1996-01-26	14.00	14.31	14.00	14.31	382400
1996-01-29	14.25	14.81	14.25	14.50	704000
1996-01-30	14.53	14.94	14.53	14.72	698800
1996-01-31	14.69	15.34	14.69	15.34	1503200
1996-02-01	15.31	15.47	15.19	15.41	1016400
1996-02-02	15.44	15.47	15.09	15.25	540000
1996-02-05	15.44	15.91	15.44	15.66	799600
1996-02-06	15.63	15.63	15.31	15.38	745600
1996-02-07	15.25	15.47	15.06	15.13	682000
1996-02-08	15.16	15.72	15.16	15.72	1069200
1996-02-09	15.72	15.84	15.69	15.81	1084400
1996-02-12	15.88	16.13	15.88	16.03	992000
1996-02-13	16.03	16.38	16.03	16.38	772400
1996-02-14	16.34	16.34	15.88	15.91	484000
1996-02-15	15.91	15.97	15.88	15.97	826000
1996-02-16	15.94	15.94	15.47	15.50	530000
1996-02-20	15.31	15.66	15.25	15.59	323600
1996-02-21	15.59	15.78	15.53	15.59	602000
1996-02-22	15.66	16.13	15.66	16.13	638800
1996-02-23	16.00	16.09	15.56	16.06	544800
1996-02-26	16.00	16.53	16.00	16.38	1174000
1996-02-27	16.38	16.38	16.13	16.28	1091200
1996-02-28	16.34	16.66	16.34	16.44	906400
1996-02-29	16.34	16.59	16.25	16.47	1310800
1996-03-01	16.56	16.59	16.28	16.34	832800
1996-03-04	16.31	16.50	16.31	16.50	847600
1996-03-05	16.44	16.56	16.25	16.56	420400
1996-03-06	16.56	16.77	16.50	16.50	363600
1996-03-07	16.47	16.50	16.25	16.47	333200
1996-03-08	16.53	16.53	16.13	16.13	820800
1996-03-11	16.00	16.44	15.91	16.41	993200
1996-03-12	16.28	16.63	16.25	16.53	845200
1996-03-13	16.41	16.50	16.31	16.50	430000
1996-03-14	16.59	16.75	16.50	16.72	628800
1996-03-15	16.78	16.81	16.66	16.72	825200
1996-03-18	16.84	17.28	16.84	17.16	581200
1996-03-19	17.25	17.38	17.06	17.13	365600
1996-03-20	17.16	17.34	16.97	17.22	438400
1996-03-21	17.22	17.22	16.91	16.97	283200
1996-03-22	17.03	17.09	16.91	16.97	357600
1996-03-25	17.03	17.19	16.94	17.00	519200
1996-03-26	16.88	17.03	16.81	16.84	716400
1996-03-27	16.91	16.91	16.59	16.63	413200
1996-03-28	16.50	16.50	16.19	16.22	1114800
1996-03-29	16.22	16.31	15.94	16.16	1180800
1996-04-01	16.25	16.31	16.09	16.09	828800
1996-04-02	16.16	16.16	15.94	16.03	549200
1996-04-03	16.03	16.03	15.84	15.97	372800
1996-04-04	15.94	16.31	15.84	16.31	520000
1996-04-08	16.09	16.09	15.91	16.03	759600
1996-04-09	16.06	16.06	15.81	15.88	918800
1996-04-10	15.81	15.84	15.59	15.78	1020400
1996-04-11	15.75	15.78	15.25	15.50	770000
1996-04-12	15.56	15.81	15.41	15.50	615600
1996-04-15	15.44	15.88	15.41	15.81	852800
1996-04-16	15.84	15.97	15.75	15.97	656800
1996-04-17	16.31	16.53	16.25	16.47	1409600
1996-04-18	16.47	16.59	16.38	16.59	824000
1996-04-19	16.69	16.97	16.69	16.81	947600
1996-04-22	16.84	16.97	16.84	16.91	902800
1996-04-23	16.91	16.97	16.78	16.94	636000
1996-04-24	17.00	17.09	16.91	17.03	383600
1996-04-25	16.97	17.44	16.94	17.38	372800
1996-04-26	17.31	17.34	16.81	16.84	402400
1996-04-29	16.88	17.06	16.78	16.91	449600
1996-04-30	16.84	16.94	16.75	16.81	245600
1996-05-01	16.75	16.94	16.72	16.84	288800
1996-05-02	16.72	16.88	16.72	16.75	376400
1996-05-03	16.75	16.88	16.50	16.53	267600
1996-05-06	16.53	16.78	16.38	16.78	350800
1996-05-07	16.78	16.81	16.50	16.50	467200
1996-05-08	16.50	16.50	16.25	16.34	519600
1996-05-09	16.31	16.50	16.28	16.47	877600
1996-05-10	16.56	16.81	16.56	16.69	654400
1996-05-13	16.78	17.22	16.72	17.22	559200
1996-05-14	17.19	17.38	16.91	16.94	631200
1996-05-15	17.00	17.22	16.88	17.03	475200
1996-05-16	17.00	17.25	16.97	16.97	477200
1996-05-17	17.00	17.03	16.94	16.97	336800
1996-05-20	16.97	17.13	16.97	17.13	527200
1996-05-21	17.13	17.13	16.94	16.94	415200
1996-05-22	16.97	17.19	16.84	17.13	806800
1996-05-23	17.13	17.13	16.91	16.97	534800
1996-05-24	17.00	17.00	16.72	16.78	374400
1996-05-28	16.81	16.81	16.34	16.34	902000
1996-05-29	16.50	16.56	16.34	16.53	666000
1996-05-30	16.50	16.56	16.38	16.56	1358000
1996-05-31	16.69	16.88	16.66	16.75	1353200
1996-06-03	16.69	16.84	16.66	16.84	648400
1996-06-04	17.13	17.13	16.88	16.94	1120000
1996-06-05	16.94	16.94	16.88	16.91	1467600
1996-06-06	16.94	17.00	16.91	16.94	574000
1996-06-07	16.88	16.94	16.75	16.94	548000
1996-06-10	16.88	17.13	16.84	17.09	557200
1996-06-11	17.09	17.22	17.00	17.03	714800
1996-06-12	17.00	17.13	16.63	16.63	291200
1996-06-13	16.69	16.69	16.38	16.56	1126800
1996-06-14	16.56	16.66	16.47	16.50	520000
1996-06-17	16.44	16.44	16.09	16.13	854800
1996-06-18	16.22	16.53	16.22	16.47	1239600
1996-06-19	16.59	16.63	16.47	16.53	552000
1996-06-20	16.53	16.75	16.34	16.41	534800
1996-06-21	16.50	16.50	16.31	16.38	1032400
1996-06-24	16.44	16.84	16.44	16.81	716000
1996-06-25	16.75	17.00	16.72	17.00	1012400
1996-06-26	16.84	16.94	16.75	16.81	2206800
1996-06-27	16.72	16.94	16.66	16.94	1538400
1996-06-28	17.00	17.06	16.81	16.91	880000
1996-07-01	16.91	16.94	16.66	16.88	560000
1996-07-02	16.75	16.84	16.72	16.78	718000
1996-07-03	16.75	17.00	16.69	17.00	354400
1996-07-05	16.81	16.84	16.63	16.66	455200
1996-07-08	16.59	16.59	16.25	16.41	638000
1996-07-09	16.47	16.50	16.28	16.44	478000
1996-07-10	16.53	16.81	16.31	16.66	524400
1996-07-11	16.59	16.63	16.22	16.28	297200
1996-07-12	16.25	16.31	16.16	16.28	247200
1996-07-15	16.22	16.22	15.53	15.53	770800
1996-07-16	15.53	15.81	15.22	15.63	943600
1996-07-17	15.66	16.41	15.66	16.41	1032000
1996-07-18	16.41	16.44	16.16	16.34	1220000
1996-07-19	16.34	16.34	16.00	16.16	816800
1996-07-22	16.13	16.16	16.00	16.13	528400
1996-07-23	16.16	16.19	15.56	15.72	860000
1996-07-24	15.50	15.66	15.41	15.59	649600
1996-07-25	15.59	15.75	15.56	15.72	1160400
1996-07-26	15.72	15.84	15.69	15.81	841200
1996-07-29	15.84	16.00	15.81	15.91	236000
1996-07-30	15.88	16.00	15.81	15.97	759200
1996-07-31	15.97	16.09	15.97	16.09	500000
1996-08-01	16.06	16.44	16.06	16.44	758000
1996-08-02	16.69	16.91	16.66	16.75	634400
1996-08-05	16.81	16.97	16.81	16.97	581600
1996-08-06	16.88	17.03	16.81	17.00	782400
1996-08-07	17.06	17.06	16.88	16.97	393200
1996-08-08	16.91	16.97	16.88	16.97	262800
1996-08-09	16.97	17.06	16.91	17.03	491600
1996-08-12	17.03	17.09	16.91	17.09	867200
1996-08-13	17.09	17.16	16.97	17.09	692800
1996-08-14	17.06	17.16	17.03	17.16	359600
1996-08-15	17.22	17.34	17.22	17.34	472400
1996-08-16	17.38	17.47	17.38	17.44	656400
1996-08-19	17.47	17.66	17.47	17.63	662800
1996-08-20	17.63	17.72	17.63	17.69	507200
1996-08-21	17.72	17.78	17.66	17.78	412800
1996-08-22	17.75	18.06	17.75	18.00	611600
1996-08-23	17.97	18.00	17.91	17.91	499600
1996-08-26	17.91	17.91	17.63	17.63	405600
1996-08-27	17.50	17.66	17.42	17.56	622000
1996-08-28	17.56	17.81	17.53	17.72	345200
1996-08-29	17.66	17.66	17.31	17.41	588000
1996-08-30	17.38	17.41	17.16	17.25	476000
1996-09-03	17.16	17.38	17.03	17.31	380400
1996-09-04	17.25	17.41	17.06	17.34	611200
1996-09-05	17.28	17.59	17.28	17.47	312800
1996-09-06	17.44	17.63	17.38	17.53	468400
1996-09-09	17.59	17.66	17.59	17.66	262000
1996-09-10	17.59	17.69	17.53	17.56	519200
1996-09-11	17.53	17.72	17.53	17.72	412000
1996-09-12	17.84	18.09	17.84	18.09	505200
1996-09-13	18.09	18.44	18.09	18.22	642400
1996-09-16	18.28	18.41	18.13	18.22	772000
1996-09-17	18.19	18.25	18.09	18.19	717200
1996-09-18	18.19	18.41	18.06	18.34	639600
1996-09-19	18.38	18.47	18.25	18.34	927600
1996-09-20	18.34	18.34	18.28	18.34	1062400
1996-09-23	18.28	18.44	18.25	18.44	502000
1996-09-24	18.38	18.56	18.38	18.41	640800
1996-09-25	18.41	18.41	18.03	18.19	976000
1996-09-26	18.19	18.38	18.19	18.19	641200
1996-09-27	18.19	18.19	17.88	17.94	410400
1996-09-30	17.94	18.06	17.94	18.03	664400
1996-10-01	18.00	18.44	17.94	18.44	790000
1996-10-02	18.44	18.72	18.44	18.72	698400
1996-10-03	18.72	18.75	18.38	18.41	430800
1996-10-04	18.47	18.50	18.03	18.06	796400
1996-10-07	18.06	18.06	17.63	17.84	1048000
1996-10-08	17.84	18.03	17.84	17.91	843200
1996-10-09	17.94	17.94	17.69	17.78	276000
1996-10-10	17.75	17.75	17.59	17.66	338800
1996-10-11	17.63	17.78	17.56	17.75	582000
1996-10-14	17.69	17.72	17.66	17.66	426800
1996-10-15	17.66	17.84	17.53	17.75	585600
1996-10-16	17.81	17.84	17.69	17.84	550400
1996-10-17	17.88	18.41	17.88	18.22	890400
1996-10-18	18.25	18.47	18.19	18.47	713600
1996-10-21	18.31	18.44	18.13	18.13	749600
1996-10-22	18.09	18.09	17.72	17.88	909600
1996-10-23	17.84	18.09	17.66	18.00	740800
1996-10-24	18.00	18.47	17.97	18.19	1368800
1996-10-25	18.19	18.19	17.97	18.00	732800
1996-10-28	18.09	18.28	17.63	17.63	628400
1996-10-29	17.75	17.94	17.75	17.81	769600
1996-10-30	17.81	17.88	17.50	17.56	786000
1996-10-31	17.44	17.56	17.38	17.56	985200
1996-11-01	17.63	17.69	17.44	17.66	666400
1996-11-04	17.69	18.03	17.69	18.00	712000
1996-11-05	18.06	18.31	18.03	18.16	1154000
1996-11-06	18.31	18.53	18.31	18.53	894000
1996-11-07	18.44	19.06	18.41	19.00	990800
1996-11-08	19.00	19.00	18.69	18.75	858800
1996-11-11	18.81	19.06	18.81	19.03	496000
1996-11-12	19.06	19.41	19.06	19.41	386400
1996-11-13	19.38	19.69	19.38	19.69	554000
1996-11-14	19.69	20.00	19.63	19.97	508000
1996-11-15	20.13	20.22	19.88	19.88	749600
1996-11-18	19.91	19.97	19.81	19.88	337600
1996-11-19	19.94	20.00	19.81	20.00	462000
1996-11-20	20.06	20.50	20.06	20.50	363200
1996-11-21	20.50	20.50	20.28	20.28	556800
1996-11-22	20.34	20.72	20.34	20.59	1084800
1996-11-25	20.59	21.34	20.59	21.16	575600
1996-11-26	21.09	21.31	20.88	20.94	1001600
1996-11-27	21.00	21.06	20.81	21.06	536800
1996-11-29	21.13	21.44	21.13	21.44	178000
1996-12-02	21.38	21.78	21.22	21.56	648400
1996-12-03	21.50	21.81	20.84	20.84	565200
1996-12-04	20.63	20.63	20.16	20.25	1081200
1996-12-05	20.34	20.91	20.34	20.72	703600
1996-12-06	19.75	20.06	19.75	20.03	1231600
1996-12-09	20.00	20.34	19.84	20.28	841200
1996-12-10	20.16	20.22	20.00	20.06	903200
1996-12-11	20.00	20.03	19.78	19.78	687600
1996-12-12	19.81	19.84	19.47	19.47	677200
1996-12-13	19.41	19.44	19.13	19.44	896800
1996-12-16	19.44	19.53	19.38	19.41	716000
1996-12-17	19.19	19.38	19.19	19.28	864000
1996-12-18	19.19	19.63	19.13	19.47	541200
1996-12-19	19.56	19.72	19.53	19.66	580000
1996-12-20	20.38	20.38	20.09	20.31	1226400
1996-12-23	20.25	20.28	19.94	20.00	246400
1996-12-24	19.97	20.06	19.97	20.03	207600
1996-12-26	20.03	20.25	20.00	20.25	284000
1996-12-27	20.13	20.31	20.09	20.19	264400
1996-12-30	20.19	20.59	20.13	20.28	400000
1996-12-31	20.25	20.25	19.78	19.97	316000
1997-01-02	20.03	20.03	19.28	19.69	560400
1997-01-03	19.88	19.97	19.75	19.88	1194800
1997-01-06	20.06	20.41	19.78	20.03	494800
1997-01-07	19.94	20.25	19.75	20.25	698400
1997-01-08	20.28	20.41	19.91	20.00	621200
1997-01-09	20.06	20.28	19.91	20.03	804000
1997-01-10	19.78	20.06	19.63	20.03	1167200
1997-01-13	19.97	20.19	19.84	20.06	627600
1997-01-14	20.16	20.38	20.16	20.34	551600
1997-01-15	20.25	20.25	19.75	19.97	826800
1997-01-16	19.91	20.06	19.69	19.94	695600
1997-01-17	19.94	20.41	19.91	20.31	692000
1997-01-20	20.25	20.44	20.25	20.25	608800
1997-01-21	20.13	20.41	20.06	20.28	781600
1997-01-22	20.25	20.25	19.81	19.88	740800
1997-01-23	19.91	20.00	19.44	19.47	692800
1997-01-24	19.47	19.56	19.16	19.19	958400
1997-01-27	19.06	19.28	18.69	19.25	1679600
1997-01-28	19.25	19.94	19.25	19.75	1145200
1997-01-29	19.69	20.00	19.50	19.94	768800
1997-01-30	20.00	20.41	20.00	20.41	693600
1997-01-31	20.47	20.78	20.41	20.41	813600
1997-02-03	20.47	20.47	20.13	20.22	726800
1997-02-04	20.28	20.69	20.28	20.63	538800
1997-02-05	20.72	20.75	20.19	20.19	809200
1997-02-06	20.16	20.69	20.13	20.66	922800
1997-02-07	20.66	21.13	20.63	20.81	701200
1997-02-10	20.81	21.00	20.75	20.78	475200
1997-02-11	20.84	21.03	20.63	21.03	488800
1997-02-12	20.97	21.00	20.78	20.94	663200
1997-02-13	20.94	21.56	20.94	21.44	1190000
1997-02-14	21.44	21.88	21.34	21.78	1218400
1997-02-18	21.78	21.91	21.61	21.84	938400
1997-02-19	21.72	22.06	21.53	21.72	625200
1997-02-20	21.63	21.88	21.50	21.72	503200
1997-02-21	21.72	21.72	21.34	21.47	735200
1997-02-24	21.34	21.94	21.34	21.88	685600
1997-02-25	21.63	21.81	21.59	21.66	796000
1997-02-26	21.66	21.66	21.19	21.56	1129600
1997-02-27	21.56	21.56	21.13	21.13	784800
1997-02-28	21.00	21.25	20.97	21.09	632400
1997-03-03	21.03	21.22	20.81	21.22	486000
1997-03-04	21.16	21.28	20.97	21.00	673600
1997-03-05	21.06	21.19	21.03	21.13	1022800
1997-03-06	21.19	21.53	21.19	21.50	1107600
1997-03-07	21.53	21.69	21.47	21.66	836000
1997-03-10	21.66	21.66	21.50	21.63	740400
1997-03-11	21.66	21.88	21.66	21.88	487600
1997-03-12	21.94	22.03	21.94	22.03	794800
1997-03-13	22.00	22.03	21.78	21.78	734000
1997-03-14	22.00	22.38	21.97	22.38	1066400
1997-03-17	22.38	22.38	22.06	22.38	551200
1997-03-18	22.44	22.56	22.16	22.56	927200
1997-03-19	22.56	22.75	22.41	22.66	1159600
1997-03-20	22.75	22.78	22.00	22.13	1630400
1997-03-21	22.31	22.53	22.19	22.53	1335200
1997-03-24	22.56	22.84	22.41	22.66	1390800
1997-03-25	22.69	22.69	22.28	22.41	1308400
1997-03-26	22.34	22.34	21.75	21.88	1606000
1997-03-27	22.13	22.31	21.34	21.34	1728400
1997-03-31	21.34	21.34	20.25	20.50	1502400
1997-04-01	20.75	21.53	20.72	21.28	1352400
1997-04-02	21.31	21.75	21.09	21.34	787200
1997-04-03	21.34	21.34	20.94	21.09	1355200
1997-04-04	21.03	21.63	20.97	21.63	621600
1997-04-07	21.63	21.88	21.47	21.50	596800
1997-04-08	21.47	21.47	21.16	21.38	1469200
1997-04-09	21.63	21.63	21.19	21.22	452000
1997-04-10	21.22	21.25	21.13	21.19	476800
1997-04-11	21.03	21.03	20.22	20.22	763600
1997-04-14	20.31	20.59	20.16	20.56	562000
1997-04-15	20.81	21.44	20.72	21.44	1304800
1997-04-16	21.19	21.63	21.13	21.56	1021600
1997-04-17	21.59	22.13	21.50	21.97	1083600
1997-04-18	22.00	22.16	21.91	22.03	551200
1997-04-21	22.03	22.13	21.81	21.97	628000
1997-04-22	21.97	22.47	21.97	22.41	705200
1997-04-23	22.47	22.84	22.38	22.53	959200
1997-04-24	22.66	22.75	22.22	22.41	740400
1997-04-25	22.47	22.53	22.38	22.47	472000
1997-04-28	22.47	22.59	22.38	22.44	562400
1997-04-29	22.50	23.13	22.50	23.13	685200
1997-04-30	23.09	23.25	22.78	22.84	889600
1997-05-01	22.72	23.03	22.63	23.00	731200
1997-05-02	23.06	23.25	22.75	23.03	981600
1997-05-05	23.16	24.38	23.16	24.38	818000
1997-05-06	24.19	24.19	23.41	23.72	1568400
1997-05-07	23.72	23.94	23.56	23.59	572800
1997-05-08	23.34	23.72	23.28	23.56	775200
1997-05-09	23.69	23.84	23.19	23.75	546400
1997-05-12	23.94	24.22	23.81	24.19	595600
1997-05-13	24.19	24.19	23.53	23.72	677600
1997-05-14	23.91	24.22	23.91	24.13	602400
1997-05-15	24.06	24.22	23.94	24.19	481600
1997-05-16	24.19	24.19	23.63	23.75	687600
1997-05-19	23.88	24.22	23.88	24.09	573200
1997-05-20	23.97	24.25	23.75	24.25	494000
1997-05-21	24.22	24.22	23.50	23.63	868800
1997-05-22	23.75	24.06	23.63	23.81	484000
1997-05-23	23.88	24.44	23.88	24.38	689200
1997-05-27	24.28	24.59	24.16	24.53	701600
1997-05-28	24.50	24.81	24.31	24.63	451400
1997-05-29	24.88	25.00	24.44	24.50	589000
1997-05-30	24.00	24.88	24.00	24.88	544400
1997-06-02	24.81	24.94	24.56	24.69	417200
1997-06-03	24.81	25.00	24.63	24.88	298400
1997-06-04	24.75	24.81	24.38	24.56	439600
1997-06-05	24.50	24.88	24.31	24.63	721800
1997-06-06	24.63	24.88	24.56	24.88	2882000
1997-06-09	24.94	25.31	24.88	25.31	529000
1997-06-10	25.44	25.88	25.00	25.00	862000
1997-06-11	25.25	25.44	24.88	24.88	564000
1997-06-12	25.25	25.88	25.19	25.81	429200
1997-06-13	26.06	26.31	25.69	25.88	672800
1997-06-16	26.00	26.19	25.75	25.81	442400
1997-06-17	25.50	25.56	25.25	25.25	814000
1997-06-18	25.38	25.50	25.03	25.50	645400
1997-06-19	25.50	25.75	25.31	25.69	603800
1997-06-20	26.00	26.06	25.56	25.81	792400
1997-06-23	25.31	25.56	24.94	25.06	620600
1997-06-24	25.13	25.50	24.88	25.38	672600
1997-06-25	25.38	25.84	24.81	24.97	583600
1997-06-26	24.81	24.97	24.31	24.88	547000
1997-06-27	25.06	25.63	24.75	25.63	664600
1997-06-30	25.50	25.50	24.66	24.97	693000
1997-07-01	24.88	25.44	24.81	25.38	501800
1997-07-02	25.38	26.00	25.25	26.00	448200
1997-07-03	26.00	26.31	25.69	26.03	312200
1997-07-07	26.16	26.41	25.91	25.97	604800
1997-07-08	25.91	26.38	25.81	26.25	425200
1997-07-09	26.44	26.50	25.69	25.81	494000
1997-07-10	25.94	26.31	25.56	26.19	373000
1997-07-11	26.28	26.56	26.06	26.19	429800
1997-07-14	26.22	26.47	26.03	26.25	428400
1997-07-15	26.50	26.66	26.25	26.66	636000
1997-07-16	26.88	26.94	26.47	26.63	741800
1997-07-17	26.56	27.66	26.25	27.06	721000
1997-07-18	27.25	27.31	26.38	26.38	748400
1997-07-21	26.31	26.56	26.00	26.22	409400
1997-07-22	26.09	27.09	26.03	26.97	453400
1997-07-23	27.09	27.13	26.78	26.81	578200
1997-07-24	26.81	26.82	25.38	26.34	1386800
1997-07-25	26.47	26.63	25.91	25.91	716400
1997-07-28	26.03	26.25	25.50	25.72	697000
1997-07-29	25.72	25.81	25.31	25.69	1226600
1997-07-30	25.94	25.97	25.06	25.44	914200
1997-07-31	25.31	25.97	24.75	25.94	1594000
1997-08-01	26.00	26.16	25.25	25.81	717000
1997-08-04	25.81	26.19	25.56	25.75	271200
1997-08-05	25.69	25.88	25.53	25.56	385800
1997-08-06	25.50	25.94	25.50	25.78	453800
1997-08-07	25.91	26.13	25.22	25.22	538600
1997-08-08	24.97	25.16	24.13	24.28	805800
1997-08-11	24.63	24.81	24.31	24.44	679800
1997-08-12	24.56	24.63	24.06	24.25	526600
1997-08-13	24.81	24.81	24.00	24.09	804800
1997-08-14	24.09	24.50	24.03	24.22	597000
1997-08-15	23.94	24.19	23.38	23.44	522000
1997-08-18	23.44	24.31	22.78	24.06	850000
1997-08-19	24.06	24.66	24.00	24.41	634400
1997-08-20	24.47	24.66	23.97	24.53	771400
1997-08-21	24.66	24.72	24.28	24.38	501400
1997-08-22	24.00	24.47	23.78	24.47	667400
1997-08-25	24.50	24.81	24.25	24.50	532800
1997-08-26	24.31	25.00	24.31	24.78	968600
1997-08-27	24.72	24.88	24.09	24.44	531200
1997-08-28	24.06	24.97	23.53	24.31	691600
1997-08-29	24.22	24.50	24.03	24.19	493000
1997-09-02	24.31	24.69	24.06	24.25	674400
1997-09-03	24.25	25.03	24.25	24.50	539600
1997-09-04	24.28	25.09	24.28	24.78	448200
1997-09-05	24.97	25.13	24.38	24.72	338000
1997-09-08	24.72	24.97	24.72	24.88	404400
1997-09-09	24.63	25.19	24.63	24.72	623800
1997-09-10	24.66	24.88	24.59	24.63	597000
1997-09-11	24.56	24.75	23.81	24.38	450200
1997-09-12	24.56	24.56	23.75	24.31	655400
1997-09-15	24.19	24.53	24.09	24.22	292000
1997-09-16	24.72	25.19	24.63	25.16	783800
1997-09-17	25.28	25.50	25.00	25.06	507800
1997-09-18	25.19	25.44	24.84	24.84	524600
1997-09-19	24.84	25.03	24.50	24.63	1387600
1997-09-22	24.63	24.78	24.50	24.72	592800
1997-09-23	24.84	24.84	24.44	24.66	594200
1997-09-24	24.41	24.56	23.84	24.06	674400
1997-09-25	24.06	24.25	23.81	24.00	583200
1997-09-26	24.09	24.81	24.03	24.81	924800
1997-09-29	24.69	25.13	24.66	25.09	534000
1997-09-30	24.97	25.00	24.59	24.84	648000
1997-10-01	24.97	25.09	24.75	24.97	527000
1997-10-02	24.97	25.63	24.84	25.56	595200
1997-10-03	25.97	26.00	25.06	25.31	784400
1997-10-06	25.38	25.97	25.38	25.94	520600
1997-10-07	25.81	26.13	25.63	26.06	400200
1997-10-08	25.94	26.03	25.53	25.84	425200
1997-10-09	25.69	25.88	25.44	25.81	396200
1997-10-10	25.75	25.75	25.38	25.53	591000
1997-10-13	25.84	25.88	25.28	25.41	275800
1997-10-14	25.44	25.81	25.03	25.66	513000
1997-10-15	25.53	25.88	25.47	25.78	321200
1997-10-16	26.03	26.19	25.03	25.22	675400
1997-10-17	25.19	25.47	24.97	25.34	637400
1997-10-20	25.34	25.94	25.25	25.53	511200
1997-10-21	25.94	26.13	25.56	26.13	442000
1997-10-22	26.19	26.22	25.72	25.78	424000
1997-10-23	25.75	25.88	24.59	25.31	805600
1997-10-24	25.81	25.81	25.25	25.53	608200
1997-10-27	25.38	25.69	24.31	24.50	955600
1997-10-28	23.50	24.94	23.44	24.50	1933600
1997-10-29	24.50	24.94	23.94	24.47	895000
1997-10-30	24.13	24.72	24.13	24.13	735600
1997-10-31	24.25	24.66	24.13	24.59	801600
1997-11-03	25.25	25.69	25.13	25.47	800600
1997-11-04	25.47	25.84	25.38	25.72	889000
1997-11-05	25.81	26.16	25.81	25.88	589200
1997-11-06	26.13	26.63	25.50	26.47	840200
1997-11-07	26.00	26.66	25.75	26.50	1173600
1997-11-10	26.63	26.94	25.97	26.03	716000
1997-11-11	26.03	26.03	25.22	25.47	450000
1997-11-12	24.75	25.84	24.75	25.22	567600
1997-11-13	25.25	25.91	25.06	25.63	626400
1997-11-14	25.63	25.75	25.09	25.47	572800
1997-11-17	25.59	26.19	25.59	26.09	493400
1997-11-18	26.00	26.00	25.41	25.56	544200
1997-11-19	25.88	26.34	25.88	26.03	448400
1997-11-20	26.25	27.13	26.25	26.91	906400
1997-11-21	27.13	27.22	26.75	26.91	584800
1997-11-24	26.75	27.44	26.75	26.81	568600
1997-11-25	27.00	27.19	26.78	26.84	506800
1997-11-26	26.97	27.31	26.97	27.00	462000
1997-11-28	27.13	27.50	27.06	27.41	245600
1997-12-01	27.50	28.19	27.31	28.16	653600
1997-12-02	28.03	28.44	27.94	28.00	621200
1997-12-03	28.13	28.13	27.44	27.50	640600
1997-12-04	27.56	27.88	27.31	27.44	529200
1997-12-05	27.38	28.22	27.06	28.03	577000
1997-12-08	28.16	28.16	27.38	27.47	676400
1997-12-09	27.53	27.63	27.44	27.50	426000
1997-12-10	27.38	27.59	27.25	27.44	603400
1997-12-11	27.41	27.69	27.13	27.28	928600
1997-12-12	27.34	27.49	27.13	27.38	530200
1997-12-15	27.44	27.94	27.25	27.81	431000
1997-12-16	27.81	28.38	27.78	28.22	758000
1997-12-17	28.41	29.41	28.38	28.72	804400
1997-12-18	28.75	28.75	28.25	28.38	506000
1997-12-19	28.25	28.47	27.88	28.25	1281600
1997-12-22	28.31	28.69	28.25	28.31	621400
1997-12-23	28.44	28.56	28.19	28.25	729400
1997-12-24	28.25	28.34	28.13	28.13	446400
1997-12-26	28.38	28.50	28.16	28.16	134200
1997-12-29	28.31	29.13	28.28	28.81	366400
1997-12-30	29.50	29.75	29.13	29.69	893600
1997-12-31	29.69	30.06	29.56	30.06	674600
1998-01-02	29.75	29.81	29.13	29.75	465400
1998-01-05	29.75	29.78	29.31	29.69	655200
1998-01-06	29.38	29.69	29.16	29.28	736000
1998-01-07	29.00	29.00	28.50	28.84	838400
1998-01-08	28.50	28.50	27.50	27.84	1014600
1998-01-09	27.88	27.88	26.56	26.78	667000
1998-01-12	26.38	27.38	26.34	26.66	986800
1998-01-13	26.72	26.84	26.28	26.31	1169800
1998-01-14	26.44	27.97	26.44	27.81	1832000
1998-01-15	27.81	27.81	27.28	27.44	859000
1998-01-16	27.75	28.50	27.75	27.88	677200
1998-01-20	27.97	28.97	27.97	28.97	737800
1998-01-21	28.69	28.75	27.75	28.22	572200
1998-01-22	27.75	28.19	27.50	28.06	636200
1998-01-23	28.13	28.28	27.56	28.03	596200
1998-01-26	28.16	28.47	28.00	28.03	397800
1998-01-27	27.94	28.34	27.88	28.19	465400
1998-01-28	28.31	28.50	27.56	28.28	481400
1998-01-29	28.38	29.00	28.31	28.66	886000
1998-01-30	28.66	28.66	27.72	27.81	735400
1998-02-02	28.38	28.84	28.19	28.50	985000
1998-02-03	28.38	28.50	28.31	28.47	362800
1998-02-04	28.41	28.41	27.88	28.13	443800
1998-02-05	28.03	28.31	27.66	28.13	624200
1998-02-06	28.38	28.44	27.81	28.25	493400
1998-02-09	28.19	28.38	27.69	28.00	519200
1998-02-10	28.00	28.13	27.69	27.91	660800
1998-02-11	28.03	28.44	27.91	28.03	708000
1998-02-12	27.97	28.53	27.72	28.50	664600
1998-02-13	28.44	28.72	28.06	28.28	439200
1998-02-17	28.38	28.88	28.25	28.44	571000
1998-02-18	28.50	28.69	28.28	28.59	570600
1998-02-19	28.41	28.53	28.06	28.22	282600
1998-02-20	28.34	28.56	28.03	28.56	670400
1998-02-23	28.56	28.59	28.09	28.50	465200
1998-02-24	28.50	28.56	28.25	28.50	745600
1998-02-25	28.69	29.31	28.63	29.16	1169200
1998-02-26	29.09	29.69	29.05	29.63	659600
1998-02-27	29.56	30.00	29.50	29.97	652400
1998-03-02	29.97	30.38	29.81	30.38	768400
1998-03-03	30.38	31.38	30.38	31.38	1603800
1998-03-04	31.38	31.38	30.41	30.66	483600
1998-03-05	30.59	30.59	29.91	30.16	635600
1998-03-06	30.31	31.00	30.19	31.00	974600
1998-03-09	30.88	30.88	30.50	30.81	606800
1998-03-10	30.91	31.03	30.75	30.84	452200
1998-03-11	30.72	30.97	30.63	30.78	304800
1998-03-12	30.66	31.03	30.66	30.88	296800
1998-03-13	31.06	31.50	30.81	31.22	349800
1998-03-16	31.50	31.97	31.50	31.53	385000
1998-03-17	31.59	31.94	31.16	31.22	936800
1998-03-18	31.00	31.50	30.75	30.88	603200
1998-03-19	30.69	30.88	30.53	30.81	940000
1998-03-20	31.06	31.16	30.63	30.91	916600
1998-03-23	30.72	31.13	30.63	30.81	386400
1998-03-24	30.81	31.63	30.81	31.25	344800
1998-03-25	31.53	32.16	31.28	32.13	858400
1998-03-26	32.00	32.16	31.81	32.09	471200
1998-03-27	32.09	32.22	31.50	31.69	693600
1998-03-30	31.72	31.88	31.38	31.66	453800
1998-03-31	32.00	32.50	31.84	32.38	541000
1998-04-01	32.19	32.25	31.88	32.22	482000
1998-04-02	32.13	32.81	32.00	32.69	606200
1998-04-03	32.75	32.75	32.19	32.66	729400
1998-04-06	32.53	32.59	31.84	32.03	492600
1998-04-07	32.06	32.47	31.47	31.75	708800
1998-04-08	31.75	31.75	31.06	31.25	846600
1998-04-09	31.38	31.72	31.28	31.53	260200
1998-04-13	31.53	31.91	31.13	31.84	1152000
1998-04-14	31.94	32.91	31.88	32.72	1023400
1998-04-15	32.81	33.00	32.28	32.28	758000
1998-04-16	32.31	32.31	31.44	31.81	379200
1998-04-17	32.06	33.38	31.94	33.22	705000
1998-04-20	32.94	32.98	32.31	32.38	572200
1998-04-21	32.41	33.75	32.41	33.53	897800
1998-04-22	33.63	34.25	33.53	34.16	764600
1998-04-23	34.13	34.22	33.81	34.03	709400
1998-04-24	34.00	34.19	33.94	34.09	1249400
1998-04-27	33.63	34.34	33.63	33.94	1113200
1998-04-28	33.94	34.19	33.50	33.84	825400
1998-04-29	34.06	34.56	33.94	34.41	619600
1998-04-30	34.53	36.59	34.06	35.25	894000
1998-05-01	35.31	35.34	34.75	34.97	382400
1998-05-04	34.97	35.22	34.03	34.31	600600
1998-05-05	34.44	34.75	34.19	34.56	512000
1998-05-06	34.50	34.75	34.16	34.19	344400
1998-05-07	34.22	34.25	33.25	33.34	661600
1998-05-08	33.31	33.84	33.31	33.56	478400
1998-05-11	33.56	34.00	33.56	33.63	474400
1998-05-12	33.38	34.34	33.19	34.28	574800
1998-05-13	34.16	34.78	34.13	34.72	465200
1998-05-14	34.84	36.09	34.84	35.91	753800
1998-05-15	35.91	35.91	34.88	34.97	744200
1998-05-18	35.09	35.16	34.63	34.63	426600
1998-05-19	34.69	35.06	34.66	35.03	496000
1998-05-20	35.06	35.31	34.75	35.22	387600
1998-05-21	35.22	35.28	34.38	34.53	588200
1998-05-22	34.59	34.81	34.28	34.31	261400
1998-05-26	34.38	34.50	33.25	33.25	487000
1998-05-27	33.13	33.31	32.56	33.00	556400
1998-05-28	32.88	33.28	32.75	32.94	751800
1998-05-29	33.06	33.50	32.88	33.00	569000
1998-06-01	33.13	33.19	32.44	32.75	592600
1998-06-02	32.75	33.06	32.56	32.72	493800
1998-06-03	32.69	33.06	32.69	32.91	444000
1998-06-04	32.97	33.00	32.69	32.72	509200
1998-06-05	32.66	33.25	32.63	32.97	461000
1998-06-08	33.09	33.47	33.03	33.44	442400
1998-06-09	33.25	33.31	32.84	33.09	415800
1998-06-10	33.09	33.94	32.81	33.75	634400
1998-06-11	33.69	34.06	32.31	32.31	575200
1998-06-12	32.31	32.69	31.72	32.53	669200
1998-06-15	32.31	33.09	32.25	32.72	675000
1998-06-16	32.72	33.19	32.69	33.06	802000
1998-06-17	33.31	34.34	33.31	33.88	819000
1998-06-18	33.88	34.44	33.88	33.97	510000
1998-06-19	33.97	34.13	32.91	33.25	552000
1998-06-22	33.19	33.44	32.53	32.53	629600
1998-06-23	32.69	33.09	32.44	33.03	1167400
1998-06-24	33.03	33.03	32.31	32.66	671400
1998-06-25	32.63	32.72	32.00	32.09	677600
1998-06-26	31.69	32.56	31.69	32.38	925000
1998-06-29	32.41	33.16	32.41	32.69	615800
1998-06-30	32.75	33.47	32.66	33.34	1024600
1998-07-01	33.34	34.31	33.28	34.16	745800
1998-07-02	34.16	34.38	33.63	33.78	455600
1998-07-06	34.00	34.31	33.72	34.00	764600
1998-07-07	34.00	34.00	33.72	33.75	351200
1998-07-08	33.69	34.06	33.69	33.88	490800
1998-07-09	33.75	33.75	33.06	33.38	569000
1998-07-10	33.34	34.00	33.34	33.69	478600
1998-07-13	33.75	33.94	33.13	33.19	277400
1998-07-14	33.19	33.72	33.19	33.72	396000
1998-07-15	33.66	34.19	33.44	34.06	673200
1998-07-16	33.94	34.22	33.72	34.19	380800
1998-07-17	34.22	34.22	33.56	33.59	389600
1998-07-20	33.63	33.63	32.50	32.53	1001400
1998-07-21	32.47	32.47	31.06	31.13	2814200
1998-07-22	31.25	31.34	30.09	30.56	1590600
1998-07-23	30.53	30.63	29.88	30.03	1459400
1998-07-24	30.06	30.44	29.63	30.00	850200
1998-07-27	29.84	29.84	29.03	29.44	1567400
1998-07-28	29.13	29.16	28.22	28.81	1750600
1998-07-29	28.69	29.06	28.19	28.50	1417600
1998-07-30	28.56	29.13	28.47	28.84	1400000
1998-07-31	28.56	28.94	28.00	28.03	1013400
1998-08-03	28.03	28.59	27.50	28.06	922400
1998-08-04	28.19	28.25	26.91	27.00	1316400
1998-08-05	26.94	27.09	26.25	26.66	1773600
1998-08-06	26.50	26.81	26.25	26.50	1362800
1998-08-07	26.44	27.63	26.41	27.22	1790000
1998-08-10	27.22	27.56	26.91	26.91	1017600
1998-08-11	26.25	27.03	25.98	27.00	1166800
1998-08-12	27.38	27.72	27.31	27.44	972600
1998-08-13	27.31	28.16	27.31	27.53	582000
1998-08-14	27.53	27.88	26.94	27.34	1326000
1998-08-17	27.22	27.81	27.06	27.69	603000
1998-08-18	27.56	28.13	27.50	27.97	608800
1998-08-19	28.00	28.69	27.81	28.53	1235800
1998-08-20	28.53	28.81	28.53	28.66	1038400
1998-08-21	28.53	28.69	28.19	28.59	1171800
1998-08-24	28.59	30.00	28.59	29.28	977400
1998-08-25	29.56	29.63	28.69	29.09	759800
1998-08-26	28.75	28.97	28.00	28.03	919000
1998-08-27	28.03	28.03	26.16	26.22	1619800
1998-08-28	26.34	26.94	25.88	25.97	885400
1998-08-31	26.03	26.34	24.13	24.22	1057800
1998-09-01	24.88	25.06	23.59	24.53	1900400
1998-09-02	24.53	25.00	24.03	24.59	1263600
1998-09-03	24.25	24.53	23.66	23.75	1485000
1998-09-04	23.81	23.88	22.59	23.38	1744600
1998-09-08	23.88	24.00	23.03	23.91	3996200
1998-09-09	24.13	24.34	23.72	23.91	1452400
1998-09-10	23.25	23.50	22.69	22.97	1043200
1998-09-11	22.75	23.00	22.63	22.69	1189600
1998-09-14	22.72	24.41	22.66	24.41	2507000
1998-09-15	24.25	24.28	23.75	24.13	1380600
1998-09-16	24.22	24.69	24.09	24.69	2644200
1998-09-17	24.31	24.75	24.06	24.56	956800
1998-09-18	24.50	25.09	24.38	25.03	2433800
1998-09-21	24.94	25.78	24.53	25.22	1325000
1998-09-22	25.34	27.75	25.34	26.97	1477800
1998-09-23	26.56	28.75	26.13	28.72	1789000
1998-09-24	28.72	29.00	27.31	27.75	844200
1998-09-25	27.13	27.28	26.66	26.78	757400
1998-09-28	26.81	27.44	26.69	27.28	386600
1998-09-29	27.50	28.00	26.88	27.25	1074400
1998-09-30	27.19	27.25	26.88	27.25	872600
1998-10-01	26.88	26.97	25.81	26.13	1244800
1998-10-02	26.22	26.44	25.97	26.03	690000
1998-10-05	26.09	26.66	25.75	26.50	955000
1998-10-06	26.63	27.03	25.69	26.09	574000
1998-10-07	26.13	27.50	26.06	26.91	688600
1998-10-08	26.41	26.63	25.44	26.63	1016200
1998-10-09	26.69	27.06	25.97	26.75	590800
1998-10-12	26.94	28.44	26.94	28.25	541800
1998-10-13	28.06	28.50	27.25	28.16	674200
1998-10-14	28.16	28.50	27.81	27.88	580800
1998-10-15	27.50	28.50	27.34	28.25	806400
1998-10-16	29.75	30.47	29.28	29.41	1301400
1998-10-19	29.50	30.25	29.44	30.13	784000
1998-10-20	30.25	31.41	30.13	31.00	793000
1998-10-21	31.13	31.25	30.72	31.09	396600
1998-10-22	30.97	31.41	30.56	31.25	400200
1998-10-23	30.50	30.81	29.13	29.88	1099600
1998-10-26	29.88	31.66	29.88	31.03	965400
1998-10-27	31.56	32.41	31.25	32.00	1882400
1998-10-28	32.44	32.50	31.75	31.91	1071000
1998-10-29	31.91	33.00	31.91	32.72	1004000
1998-10-30	32.84	33.16	32.06	32.06	1007800
1998-11-02	32.19	33.47	32.19	32.78	967800
1998-11-03	32.91	33.84	32.44	32.72	1223200
1998-11-04	33.06	33.22	32.84	33.19	819200
1998-11-05	33.19	33.19	32.00	33.00	703600
1998-11-06	32.88	32.88	32.47	32.47	955000
1998-11-09	32.41	32.41	31.34	31.63	569600
1998-11-10	31.69	32.22	31.66	32.13	773000
1998-11-11	32.13	32.44	31.59	31.97	663400
1998-11-12	31.50	33.38	31.50	32.66	1336200
1998-11-13	32.66	33.38	31.50	31.50	2055400
1998-11-16	31.88	32.50	31.81	32.16	1262000
1998-11-17	32.16	32.16	31.56	31.72	1286600
1998-11-18	31.75	32.00	31.16	31.84	648000
1998-11-19	31.94	32.75	31.84	32.22	594800
1998-11-20	32.50	32.69	32.31	32.31	431400
1998-11-23	32.44	32.81	32.03	32.53	456000
1998-11-24	32.66	33.19	32.66	33.09	514000
1998-11-25	33.22	33.38	32.78	32.94	541600
1998-11-27	32.91	32.97	32.75	32.78	104800
1998-11-30	32.66	32.81	31.63	31.78	666600
1998-12-01	31.84	32.44	31.56	32.16	442000
1998-12-02	32.09	32.09	30.88	31.69	550400
1998-12-03	31.75	31.75	30.66	30.78	738200
1998-12-04	30.91	31.44	30.72	30.91	708000
1998-12-07	30.91	30.91	30.50	30.50	548800
1998-12-08	29.94	30.19	29.50	29.81	1765600
1998-12-09	29.69	29.84	29.41	29.72	1174600
1998-12-10	29.66	29.75	29.38	29.66	876000
1998-12-11	29.66	29.75	28.50	29.00	1330800
1998-12-14	28.88	28.97	28.50	28.56	1124400
1998-12-15	28.50	28.56	27.91	28.28	1530800
1998-12-16	28.22	28.38	27.38	27.75	869400
1998-12-17	27.94	28.09	27.44	27.78	1021000
1998-12-18	27.69	29.13	27.50	29.00	2595200
1998-12-21	29.00	30.19	28.94	29.81	1508200
1998-12-22	29.72	30.31	28.94	29.38	653800
1998-12-23	29.63	30.72	29.13	30.72	868600
1998-12-24	30.63	30.63	30.03	30.13	326800
1998-12-28	30.00	30.19	29.78	30.06	757000
1998-12-29	29.81	30.25	29.69	30.25	622200
1998-12-30	30.13	30.22	29.88	30.06	527600
1998-12-31	29.94	31.81	29.00	29.00	1404000
1999-01-04	30.25	31.25	30.25	30.41	1748800
1999-01-05	30.19	31.00	30.00	30.78	1563200
1999-01-06	30.78	31.09	30.66	30.94	1463800
1999-01-07	30.97	31.75	30.75	31.56	1730800
1999-01-08	31.63	32.41	31.63	32.34	1388600
1999-01-11	32.22	32.66	31.69	31.97	714000
1999-01-12	31.81	32.50	31.50	31.69	949000
1999-01-13	30.50	31.56	30.44	31.38	1230400
1999-01-14	31.38	31.63	30.66	30.78	1182000
1999-01-15	30.91	32.19	30.91	32.19	1019800
1999-01-19	32.31	32.63	31.56	31.78	782800
1999-01-20	31.72	31.88	31.13	31.19	836200
1999-01-21	30.94	31.34	30.19	30.50	859400
1999-01-22	30.44	31.19	30.13	30.16	986200
1999-01-25	30.06	30.81	29.69	30.66	885400
1999-01-26	30.78	31.25	30.38	30.47	1028400
1999-01-27	30.50	30.50	30.00	30.00	1181400
1999-01-28	29.94	30.19	29.06	29.16	1334200
1999-01-29	29.09	30.22	29.09	30.16	1313600
1999-02-01	30.13	31.59	30.00	30.88	755400
1999-02-02	30.84	31.44	30.69	30.94	1098200
1999-02-03	31.25	32.28	31.00	32.25	1099800
1999-02-04	32.25	33.03	31.88	32.50	1841400
1999-02-05	32.50	33.25	32.13	32.84	1284600
1999-02-08	32.72	33.13	32.56	32.59	983200
1999-02-09	32.63	33.53	32.59	33.19	1144400
1999-02-10	33.06	34.50	33.00	34.34	1434800
1999-02-11	34.31	34.31	33.75	33.84	1315400
1999-02-12	33.94	34.09	33.59	33.84	720800
1999-02-16	34.13	34.72	33.38	33.69	770400
1999-02-17	33.41	33.97	32.94	32.94	536800
1999-02-18	33.06	34.13	32.81	33.81	681000
1999-02-19	33.84	35.19	33.84	34.84	1246800
1999-02-22	34.78	34.97	34.59	34.81	741200
1999-02-23	35.31	36.03	34.94	35.75	1107200
1999-02-24	35.75	36.31	34.75	34.91	885800
1999-02-25	34.78	34.78	33.75	34.34	584200
1999-02-26	34.38	34.50	33.88	34.38	669600
1999-03-01	34.47	34.47	32.66	33.47	1819000
1999-03-02	33.50	33.88	33.34	33.72	625600
1999-03-03	33.78	34.38	33.38	34.34	1009200
1999-03-04	34.41	34.69	33.84	33.97	1040400
1999-03-05	34.19	34.47	33.97	34.47	762400
1999-03-08	34.47	34.47	33.50	33.84	501800
1999-03-09	33.88	34.00	33.34	33.56	547200
1999-03-10	33.56	33.94	33.34	33.84	514600
1999-03-11	33.84	33.84	33.28	33.53	732600
1999-03-12	33.50	34.19	33.41	33.63	859600
1999-03-15	33.50	34.47	33.41	34.16	469000
1999-03-16	34.16	34.50	33.91	34.03	640600
1999-03-17	34.13	34.13	33.31	33.56	619600
1999-03-18	33.69	34.25	32.81	34.09	931200
1999-03-19	34.19	34.19	33.22	33.38	1133200
1999-03-22	33.38	33.56	32.78	33.22	630400
1999-03-23	33.34	33.38	32.03	32.63	591400
1999-03-24	32.63	32.75	31.44	31.66	801800
1999-03-25	32.13	32.41	31.84	31.97	608000
1999-03-26	32.00	32.00	31.09	31.47	614400
1999-03-29	31.47	31.72	31.16	31.47	562400
1999-03-30	30.81	31.28	30.56	30.75	925400
1999-03-31	30.75	31.09	30.50	30.94	1225600
1999-04-01	30.94	30.94	30.25	30.84	1387800
1999-04-05	30.97	31.00	30.13	30.16	1476600
1999-04-06	30.16	30.75	29.91	30.47	1252400
1999-04-07	30.44	30.81	30.31	30.50	1230200
1999-04-08	30.50	30.75	30.34	30.69	1194000
1999-04-09	30.50	30.66	30.28	30.56	911800
1999-04-12	30.50	31.22	30.31	31.13	1106400
1999-04-13	31.13	32.34	31.13	31.94	1762000
1999-04-14	32.50	34.50	32.50	33.63	2267800
1999-04-15	34.19	37.25	34.13	36.34	2739000
1999-04-16	36.22	36.75	36.22	36.41	1859600
1999-04-19	37.31	39.91	37.16	39.63	3306000
1999-04-20	38.31	38.44	36.38	37.03	2900000
1999-04-21	36.78	36.78	35.25	36.13	1851800
1999-04-22	36.13	36.13	34.66	35.47	1729400
1999-04-23	35.47	36.47	35.22	36.00	749800
1999-04-26	36.00	36.50	35.91	36.13	514400
1999-04-27	36.25	37.94	36.25	37.16	1181600
1999-04-28	37.16	38.94	37.16	38.16	1085600
1999-04-29	38.25	39.59	38.25	39.59	1139000
1999-04-30	39.47	39.47	38.06	38.50	1138800
1999-05-03	38.41	38.69	38.00	38.56	1192800
1999-05-04	38.69	38.69	37.94	37.97	1013600
1999-05-05	38.09	38.50	38.03	38.47	591600
1999-05-06	38.09	38.56	38.03	38.56	756400
1999-05-07	38.56	40.31	38.56	40.00	1675400
1999-05-10	40.00	40.53	38.91	39.28	1138200
1999-05-11	39.28	39.50	38.94	39.41	517600
1999-05-12	38.88	38.97	37.53	37.53	1332000
1999-05-13	37.56	38.13	36.66	37.63	1104800
1999-05-14	37.53	37.81	37.25	37.47	1047400
1999-05-17	37.47	37.91	37.38	37.69	711000
1999-05-18	37.44	37.44	36.75	37.19	983400
1999-05-19	37.50	37.94	37.13	37.94	785000
1999-05-20	37.94	38.34	37.50	37.50	440200
1999-05-21	37.38	37.50	37.06	37.38	499600
1999-05-24	37.50	38.47	37.47	37.66	744000
1999-05-25	37.78	37.97	36.06	36.06	1037200
1999-05-26	36.56	37.94	36.25	37.88	1032200
1999-05-27	37.88	37.88	36.31	37.00	937200
1999-05-28	36.88	38.56	36.78	38.38	1239600
1999-06-01	38.13	39.06	38.00	38.91	1637800
1999-06-02	38.91	39.94	38.78	39.69	1121200
1999-06-03	39.56	39.94	39.25	39.91	785600
1999-06-04	39.97	40.81	39.97	40.22	1058000
1999-06-07	40.34	40.81	40.28	40.47	829000
1999-06-08	40.34	40.59	40.28	40.34	1023200
1999-06-09	40.28	40.56	40.13	40.28	707600
1999-06-10	40.19	40.19	39.47	39.66	922000
1999-06-11	39.59	39.91	38.88	39.03	1296000
1999-06-14	39.13	39.25	38.75	38.81	1360200
1999-06-15	38.69	39.66	38.63	39.63	1265000
1999-06-16	39.69	39.69	38.53	38.91	1188200
1999-06-17	38.88	39.63	38.81	39.22	619800
1999-06-18	38.25	40.22	38.19	40.19	1363000
1999-06-21	39.94	39.94	38.84	39.75	993400
1999-06-22	39.63	39.66	38.94	39.28	465800
1999-06-23	39.41	39.69	38.63	39.59	552600
1999-06-24	39.47	39.47	38.09	38.19	627400
1999-06-25	38.03	38.34	37.50	38.25	658400
1999-06-28	38.28	38.75	37.75	38.50	797000
1999-06-29	38.50	39.00	38.44	38.94	431400
1999-06-30	39.03	41.00	38.72	40.88	1136200
1999-07-01	40.69	40.69	40.28	40.44	589000
1999-07-02	40.19	40.44	39.91	40.25	550800
1999-07-06	40.38	40.47	39.81	40.34	576200
1999-07-07	40.47	40.91	40.28	40.44	483200
1999-07-08	40.50	40.59	40.19	40.28	402800
1999-07-09	40.38	40.38	40.13	40.34	516200
1999-07-12	40.44	40.47	39.28	39.50	555400
1999-07-13	39.25	39.25	37.88	37.88	1412000
1999-07-14	37.91	38.47	36.13	37.53	1716200
1999-07-15	37.66	37.88	37.34	37.44	842400
1999-07-16	37.56	37.78	37.03	37.75	640000
1999-07-19	38.00	38.09	37.03	37.53	566800
1999-07-20	37.59	37.75	37.00	37.50	843400
1999-07-21	37.56	38.91	37.53	38.72	753200
1999-07-22	38.91	39.00	38.56	38.88	717400
1999-07-23	38.50	38.59	38.13	38.50	642400
1999-07-26	38.50	38.50	37.72	38.09	521800
1999-07-27	38.13	38.28	37.56	37.72	604600
1999-07-28	37.72	37.84	37.44	37.81	413600
1999-07-29	37.50	37.66	36.69	37.50	603200
1999-07-30	37.56	37.75	37.16	37.16	860000
1999-08-02	37.03	37.03	36.28	36.44	826200
1999-08-03	36.56	37.22	36.56	36.94	728200
1999-08-04	37.00	37.31	36.56	36.84	629600
1999-08-05	36.97	37.16	36.47	36.53	536400
1999-08-06	36.53	36.75	35.94	36.53	628400
1999-08-09	36.66	37.22	36.31	37.16	595200
1999-08-10	37.13	37.38	36.78	36.91	680200
1999-08-11	37.00	38.09	36.63	38.00	807000
1999-08-12	38.25	38.69	37.69	37.91	524400
1999-08-13	38.03	38.47	38.00	38.19	268600
1999-08-16	38.31	38.50	38.00	38.50	348400
1999-08-17	38.88	39.59	38.88	39.50	1408200
1999-08-18	39.50	39.56	39.06	39.25	540400
1999-08-19	39.13	39.25	38.47	39.06	380800
1999-08-20	39.50	39.56	39.25	39.44	704600
1999-08-23	39.31	40.00	39.25	39.91	576200
1999-08-24	39.81	39.94	39.38	39.84	570800
1999-08-25	39.72	40.25	39.72	40.03	662200
1999-08-26	40.00	40.22	39.16	39.88	609400
1999-08-27	39.97	39.97	39.28	39.31	477200
1999-08-30	39.19	39.44	38.50	38.59	505400
1999-08-31	38.38	39.00	37.72	38.97	950800
1999-09-01	38.91	39.44	38.59	38.97	741000
1999-09-02	38.75	39.09	37.75	38.84	789800
1999-09-03	39.13	39.63	39.00	39.56	924800
1999-09-07	39.63	39.81	39.50	39.66	668000
1999-09-08	39.56	40.13	39.41	39.84	985200
1999-09-09	39.84	40.31	39.84	40.06	1126400
1999-09-10	37.50	37.75	36.13	36.84	7024200
1999-09-13	36.94	37.06	36.09	36.66	4800000
1999-09-14	35.75	36.53	35.75	36.22	2206200
1999-09-15	36.34	36.66	35.38	35.63	2089800
1999-09-16	35.59	35.59	34.63	34.84	1905800
1999-09-17	35.00	36.13	35.00	36.06	1756800
1999-09-20	36.13	36.53	36.09	36.53	1850000
1999-09-21	37.00	37.50	36.69	37.41	2683000
1999-09-22	37.44	37.97	37.31	37.59	1921400
1999-09-23	37.69	37.69	36.53	36.75	2406600
1999-09-24	36.75	37.25	36.59	37.00	1006000
1999-09-27	37.13	37.19	36.56	36.88	940200
1999-09-28	36.28	36.63	35.53	36.50	844200
1999-09-29	36.50	37.03	36.31	36.53	893400
1999-09-30	36.78	37.28	36.31	37.28	944200
1999-10-01	37.06	37.06	36.16	36.63	640600
1999-10-04	36.50	36.81	36.41	36.75	523600
1999-10-05	36.75	36.75	35.88	36.63	981800
1999-10-06	36.69	37.16	36.34	37.03	793400
1999-10-07	37.16	39.00	37.13	38.94	1730800
1999-10-08	38.97	39.81	38.81	39.25	1342000
1999-10-11	39.38	40.13	39.09	39.78	705000
1999-10-12	39.59	39.59	38.06	38.50	817600
1999-10-13	38.44	38.56	37.63	37.75	1479400
1999-10-14	38.25	38.25	37.03	37.75	972800
1999-10-15	37.75	37.75	36.00	36.19	973400
1999-10-18	36.25	36.72	35.84	36.34	1021400
1999-10-19	36.50	36.66	35.97	36.09	995800
1999-10-20	36.16	36.16	35.59	35.84	1147400
1999-10-21	35.72	35.72	34.81	35.19	2079600
1999-10-22	35.22	35.69	35.16	35.50	2462600
1999-10-25	35.44	35.47	34.59	35.19	2035800
1999-10-26	35.19	35.28	34.78	34.81	1768400
1999-10-27	35.44	35.81	34.69	35.25	1699000
1999-10-28	35.63	36.13	35.44	35.84	1642200
1999-10-29	36.13	37.00	35.84	36.72	1270200
1999-11-01	36.66	37.31	36.31	36.88	2327000
1999-11-02	36.97	36.97	35.63	35.63	2004800
1999-11-03	35.94	36.16	35.31	35.31	2516800
1999-11-04	35.34	35.50	34.25	34.38	2747800
1999-11-05	33.88	34.13	32.25	33.16	6086800
1999-11-08	33.09	33.72	32.25	33.34	3802400
1999-11-09	33.50	33.75	32.59	32.78	2875800
1999-11-10	32.81	33.50	32.13	32.88	3271000
1999-11-11	32.94	33.75	32.88	32.97	3295600
1999-11-12	32.97	33.31	30.72	31.31	4074600
1999-11-15	31.31	32.00	30.78	31.63	5867600
1999-11-16	32.00	32.81	31.91	32.50	4135200
1999-11-17	32.50	33.63	32.50	33.56	3732600
1999-11-18	33.31	33.81	33.13	33.16	3487000
1999-11-19	33.50	33.91	33.38	33.63	4079200
1999-11-22	33.66	33.81	33.38	33.69	3242200
1999-11-23	33.84	33.88	33.00	33.44	7309200
1999-11-24	33.13	34.50	33.13	34.34	2859400
1999-11-26	34.13	34.16	33.75	34.03	816800
1999-11-29	34.00	34.00	32.81	32.97	2078000
1999-11-30	32.97	32.97	31.88	32.38	3083000
1999-12-01	32.56	33.06	32.13	32.97	2326400
1999-12-02	32.84	33.16	32.50	33.00	1299400
1999-12-03	32.81	33.94	32.81	33.69	1888200
1999-12-06	33.69	34.25	33.66	34.22	1924200
1999-12-07	34.22	34.50	33.25	33.97	2543800
1999-12-08	33.97	33.97	33.00	33.50	1074800
1999-12-09	33.69	33.81	32.06	32.81	1638800
1999-12-10	32.94	32.94	31.88	31.88	895400
1999-12-13	32.06	32.69	31.97	32.33	1185000
1999-12-14	32.41	32.94	32.28	32.72	2202000
1999-12-15	32.72	33.25	32.63	33.09	1838400
1999-12-16	33.00	33.13	32.53	32.63	942400
1999-12-17	32.63	33.00	32.50	32.72	3335200
1999-12-20	32.22	32.38	31.09	32.38	1364400
1999-12-21	32.06	32.25	31.50	32.25	1172000
1999-12-22	31.94	31.97	31.53	31.81	427800
1999-12-23	31.91	32.09	31.50	31.91	1335800
1999-12-27	31.91	32.34	31.84	32.22	2413600
1999-12-28	32.16	33.28	32.13	33.13	1826600
1999-12-29	33.38	33.38	32.63	32.97	813800
1999-12-30	33.09	33.31	32.69	32.78	462800
1999-12-31	33.03	33.78	32.88	33.78	415600
2000-01-03	30.25	32.41	30.19	31.94	6250200
2000-01-04	31.81	31.84	30.25	30.50	2799600
2000-01-05	30.50	31.13	30.03	30.88	2350800
2000-01-06	30.44	30.88	30.25	30.66	2038800
2000-01-07	31.19	32.69	31.13	32.63	3213800
2000-01-10	32.69	33.31	32.66	33.25	1856800
2000-01-11	33.22	33.84	32.59	32.91	1698200
2000-01-12	32.91	33.19	32.41	32.50	1353000
2000-01-13	32.50	34.50	32.50	34.16	2671600
2000-01-14	34.28	34.34	33.66	33.75	1230200
2000-01-18	33.13	33.22	32.25	32.28	1415200
2000-01-19	32.06	32.44	31.75	32.19	1249200
2000-01-20	32.50	32.56	31.25	31.47	884600
2000-01-21	32.13	32.19	31.06	31.22	2320800
2000-01-24	31.38	31.38	30.50	30.66	1092000
2000-01-25	30.66	30.69	29.28	29.81	2350800
2000-01-26	29.94	30.19	29.31	30.16	1829200
2000-01-27	30.19	30.78	29.75	29.88	1382000
2000-01-28	29.75	29.88	28.75	28.75	1109200
2000-01-31	29.00	29.81	28.47	29.25	1644000
2000-02-01	29.38	29.84	29.16	29.66	1235800
2000-02-02	29.66	29.97	29.34	29.66	1505400
2000-02-03	30.00	30.88	29.78	30.19	1542600
2000-02-04	30.31	30.31	29.97	30.16	1257200
2000-02-07	30.09	30.44	30.03	30.28	1020400
2000-02-08	30.41	30.66	29.72	29.84	1516200
2000-02-09	29.81	29.94	29.59	29.63	1234400
2000-02-10	29.72	29.81	28.00	28.50	1108200
2000-02-11	28.63	28.63	27.38	27.84	1299200
2000-02-14	27.84	27.94	27.13	27.34	1680400
2000-02-15	27.31	29.84	27.25	29.25	1787400
2000-02-16	29.22	29.81	28.34	28.91	1355800
2000-02-17	28.91	29.16	28.69	28.78	1224600
2000-02-18	28.00	29.13	28.00	28.16	1978000
2000-02-22	28.69	29.16	28.03	28.94	1065200
2000-02-23	28.38	29.78	28.25	29.63	1305400
2000-02-24	29.00	29.03	27.34	28.28	1966200
2000-02-25	28.00	28.00	25.94	26.38	2002600
2000-02-28	25.56	26.47	25.56	26.13	2485600
2000-02-29	26.13	26.38	25.53	25.84	2145000
2000-03-01	25.97	26.75	25.81	26.50	1582400
2000-03-02	26.50	26.72	26.19	26.50	1181200
2000-03-03	26.50	28.00	26.50	27.56	1019600
2000-03-06	27.94	28.19	26.59	26.97	1176200
2000-03-07	26.97	27.22	26.06	26.25	1689200
2000-03-08	26.34	27.41	26.25	27.03	1656200
2000-03-09	26.91	27.47	26.75	27.44	1481600
2000-03-10	27.31	27.44	26.78	27.19	1005800
2000-03-13	26.50	27.25	26.00	27.09	1565600
2000-03-14	27.16	27.47	26.81	27.00	1161000
2000-03-15	27.13	29.63	26.94	29.25	2499200
2000-03-16	29.34	32.38	29.16	32.19	2386200
2000-03-17	32.19	32.81	31.50	32.41	2389800
2000-03-20	32.28	32.31	31.03	31.13	1743400
2000-03-21	31.16	31.28	30.31	31.03	1084600
2000-03-22	31.00	31.09	30.38	30.59	1086600
2000-03-23	30.50	30.53	29.28	30.13	1639000
2000-03-24	30.13	30.38	29.31	29.78	1993200
2000-03-27	29.50	29.78	28.81	29.20	1303800
2000-03-28	29.03	29.78	28.38	28.50	1790800
2000-03-29	28.41	29.19	28.31	28.69	1705000
2000-03-30	28.69	29.69	27.91	29.03	2237400
2000-03-31	29.03	30.16	27.63	27.63	1917200
2000-04-03	28.00	29.88	28.00	29.59	1432400
2000-04-04	29.50	30.69	28.88	30.00	1708000
2000-04-05	30.38	30.50	29.16	29.53	1655800
2000-04-06	29.91	30.44	29.19	29.38	1000600
2000-04-07	29.75	29.97	28.97	29.13	807600
2000-04-10	29.09	30.06	28.88	29.66	864400
2000-04-11	30.13	30.47	29.78	30.00	1189400
2000-04-12	30.25	32.25	30.25	32.00	2041000
2000-04-13	31.50	31.75	30.88	31.03	1292200
2000-04-14	31.06	31.31	29.53	29.56	1719000
2000-04-17	29.63	30.63	29.13	30.53	1199600
2000-04-18	30.50	30.53	29.50	29.56	2115600
2000-04-19	29.63	30.38	29.53	30.25	1127400
2000-04-20	30.25	30.63	29.94	30.22	944000
2000-04-24	30.09	31.06	30.00	30.97	1353400
2000-04-25	30.97	32.50	30.50	31.84	1516000
2000-04-26	31.75	31.78	30.88	31.22	1653600
2000-04-27	31.28	31.66	31.06	31.38	939400
2000-04-28	31.50	32.16	31.03	32.03	957800
2000-05-01	31.91	32.41	31.84	31.88	1436600
2000-05-02	31.88	32.47	31.38	32.19	1317800
2000-05-03	32.31	32.38	30.16	31.44	1634400
2000-05-04	31.31	31.59	30.63	31.25	699800
2000-05-05	31.31	32.22	31.09	31.78	445800
2000-05-08	31.75	32.09	31.31	31.63	903800
2000-05-09	31.44	32.03	31.09	31.34	638600
2000-05-10	31.47	31.69	31.22	31.41	754800
2000-05-11	31.56	32.31	31.53	31.91	878800
2000-05-12	31.91	32.31	30.75	31.44	1162400
2000-05-15	31.44	31.63	31.19	31.41	722800
2000-05-16	31.34	32.47	31.19	32.38	943200
2000-05-17	32.25	32.38	31.97	32.31	562000
2000-05-18	32.31	32.69	31.50	31.63	983200
2000-05-19	31.38	31.75	31.06	31.44	637600
2000-05-22	31.53	31.66	30.59	30.66	793000
2000-05-23	30.59	31.00	30.56	30.72	529800
2000-05-24	30.84	32.47	30.84	32.00	1955400
2000-05-25	32.06	32.13	30.31	30.50	1433600
2000-05-26	30.38	30.69	29.78	29.81	964200
2000-05-30	30.03	30.09	29.09	29.47	1738600
2000-05-31	29.56	29.75	29.03	29.03	1722200
2000-06-01	29.03	29.50	28.56	29.41	758200
2000-06-02	30.13	30.31	29.47	29.47	1137400
2000-06-05	29.47	29.75	29.31	29.47	717000
2000-06-06	29.59	29.59	28.88	29.28	707400
2000-06-07	29.41	29.44	28.50	28.50	782600
2000-06-08	28.53	28.84	28.25	28.78	1641200
2000-06-09	28.84	29.38	28.72	29.25	1110000
2000-06-12	29.13	29.28	28.53	28.55	766000
2000-06-13	28.44	28.50	28.25	28.38	947000
2000-06-14	28.47	29.38	28.19	29.06	1169400
2000-06-15	29.06	29.25	28.81	29.13	875600
2000-06-16	30.00	30.00	29.03	29.27	1594600
2000-06-19	29.38	30.19	29.38	29.69	3848000
2000-06-20	29.88	29.88	27.13	27.78	1835800
2000-06-21	27.56	27.75	27.31	27.63	1495200
2000-06-22	28.00	28.38	27.78	28.13	1186600
2000-06-23	28.16	28.44	27.50	27.75	1075200
2000-06-26	27.75	28.09	27.09	27.41	1361000
2000-06-27	27.28	28.69	27.28	28.34	1114000
2000-06-28	28.38	29.13	27.81	28.96	1404200
2000-06-29	28.75	28.75	27.75	27.97	938400
2000-06-30	27.72	28.52	27.53	28.50	1808200
2000-07-03	28.50	29.25	28.41	29.25	570000
2000-07-05	29.25	29.47	28.53	28.81	836200
2000-07-06	28.88	29.28	28.59	28.97	947600
2000-07-07	29.31	29.50	28.53	28.72	1539400
2000-07-10	28.50	28.56	27.78	27.94	1657600
2000-07-11	28.00	29.22	27.88	29.22	1909000
2000-07-12	29.50	29.56	28.75	29.22	1103800
2000-07-13	29.13	29.31	28.78	29.28	1021200
2000-07-14	29.25	29.88	29.22	29.88	1058800
2000-07-17	29.88	29.97	28.53	28.66	1125000
2000-07-18	28.66	28.97	27.75	27.84	2474200
2000-07-19	27.84	28.16	27.56	28.00	1340400
2000-07-20	28.13	28.50	27.50	27.78	1556800
2000-07-21	27.91	28.19	27.56	27.59	1376000
2000-07-24	27.72	27.97	27.41	27.78	564000
2000-07-25	27.91	28.38	27.88	28.13	964200
2000-07-26	28.13	28.81	28.09	28.22	1790600
2000-07-27	28.50	28.88	28.13	28.66	1035200
2000-07-28	28.66	29.50	28.00	28.25	1415200
2000-07-31	28.25	29.28	28.19	28.56	1300800
2000-08-01	28.88	28.88	28.34	28.69	889600
2000-08-02	28.56	28.59	28.19	28.31	1128200
2000-08-03	28.50	28.81	27.69	27.88	955800
2000-08-04	27.91	28.00	27.56	27.84	1140600
2000-08-07	27.78	28.16	27.63	28.06	1072000
2000-08-08	27.81	29.38	27.81	29.19	1767400
2000-08-09	29.25	29.50	29.06	29.50	848600
2000-08-10	29.38	29.59	29.19	29.25	715600
2000-08-11	29.28	29.75	29.19	29.63	743200
2000-08-14	29.72	29.72	28.88	29.50	690000
2000-08-15	29.44	29.63	29.09	29.56	881600
2000-08-16	29.31	29.75	29.25	29.53	754400
2000-08-17	29.47	29.72	28.88	29.03	1192600
2000-08-18	28.97	29.47	28.97	29.19	846600
2000-08-21	29.19	29.44	28.56	28.84	926000
2000-08-22	28.78	28.91	28.59	28.66	667800
2000-08-23	28.59	28.69	28.06	28.16	885600
2000-08-24	28.28	28.44	28.03	28.09	646200
2000-08-25	28.09	28.78	27.94	28.72	1381400
2000-08-28	28.63	28.81	28.00	28.19	953600
2000-08-29	28.09	28.59	28.06	28.47	1375000
2000-08-30	28.50	28.50	28.16	28.25	756200
2000-08-31	28.13	28.47	28.03	28.04	639800
2000-09-01	28.13	28.22	27.88	27.91	643800
2000-09-05	27.91	28.38	27.91	28.09	1009800
2000-09-06	28.13	28.53	28.06	28.28	1303000
2000-09-07	28.75	28.97	28.19	28.22	1646200
2000-09-08	28.22	28.44	27.53	27.59	1395000
2000-09-11	27.66	28.19	27.56	27.56	1021200
2000-09-12	27.56	28.75	27.34	28.56	2733800
2000-09-13	28.50	28.97	28.50	28.59	2170000
2000-09-14	28.94	29.13	28.72	28.75	1506600
2000-09-15	28.78	28.84	27.75	27.81	1978400
2000-09-18	27.75	27.75	25.50	26.00	4503400
2000-09-19	26.00	26.69	25.91	26.19	2885800
2000-09-20	26.19	26.69	26.19	26.63	1894800
2000-09-21	26.66	26.75	26.09	26.50	1607200
2000-09-22	26.63	27.00	26.53	26.88	2294600
2000-09-25	26.88	27.00	26.44	26.72	1206800
2000-09-26	26.81	27.03	26.03	26.81	1870400
2000-09-27	26.59	26.94	26.53	26.78	1332400
2000-09-28	26.81	28.34	26.75	28.00	2129800
2000-09-29	28.13	28.19	27.53	27.94	974600
2000-10-02	27.88	27.91	27.31	27.56	1455600
2000-10-03	27.56	29.16	27.56	28.69	1615800
2000-10-04	28.75	29.53	28.69	29.50	1770600
2000-10-05	29.50	30.06	29.50	29.66	3267000
2000-10-06	29.75	30.28	29.75	30.06	2146400
2000-10-09	30.06	30.66	30.00	30.31	1225800
2000-10-10	30.31	30.88	30.22	30.25	2049000
2000-10-11	30.25	30.84	29.75	29.84	1554400
2000-10-12	29.81	29.81	28.56	29.00	3137000
2000-10-13	29.03	29.22	28.56	29.22	1216200
2000-10-16	29.09	29.59	28.97	29.41	1216400
2000-10-17	29.34	29.50	28.44	28.81	2009800
2000-10-18	28.38	28.91	27.66	28.84	2404600
2000-10-19	28.69	28.69	27.63	27.72	4289600
2000-10-20	27.50	27.78	26.84	27.00	2645600
2000-10-23	27.00	27.19	26.25	26.44	3290000
2000-10-24	26.47	26.69	26.06	26.69	3787800
2000-10-25	26.50	26.53	25.72	25.88	2067600
2000-10-26	25.94	26.00	25.22	25.84	3598800
2000-10-27	25.66	25.66	24.75	25.53	5096800
2000-10-30	25.50	27.38	25.50	26.88	4837400
2000-10-31	27.06	27.91	26.78	27.78	3097200
2000-11-01	27.75	28.50	27.50	28.19	3218000
2000-11-02	28.09	28.50	27.47	27.63	1755400
2000-11-03	27.72	28.25	26.91	27.47	2216000
2000-11-06	27.88	28.50	27.72	28.31	2295200
2000-11-07	28.31	28.94	28.13	28.75	2151800
2000-11-08	28.88	29.38	28.66	29.13	1333400
2000-11-09	29.00	29.47	28.69	29.22	1913400
2000-11-10	29.16	29.63	29.03	29.28	2041400
2000-11-13	29.00	29.44	28.81	29.00	2201200
2000-11-14	29.09	29.19	28.06	28.69	1789600
2000-11-15	28.81	29.00	28.59	28.97	1898000
2000-11-16	28.91	29.00	28.25	28.66	847600
2000-11-17	28.88	29.31	27.75	27.81	2400200
2000-11-20	27.94	28.56	27.50	28.06	1820000
2000-11-21	27.41	28.31	27.41	28.13	2811800
2000-11-22	28.19	28.19	27.19	27.44	1117000
2000-11-24	27.81	28.22	27.44	27.94	387400
2000-11-27	27.88	28.03	27.38	27.41	2286600
2000-11-28	27.41	27.97	27.34	27.72	1554800
2000-11-29	27.72	28.63	27.69	28.38	2101200
2000-11-30	28.00	28.56	27.94	28.16	2519400
2000-12-01	27.94	28.28	27.88	28.03	1589000
2000-12-04	28.16	29.50	28.00	29.25	2015600
2000-12-05	29.38	30.28	29.38	30.13	2342400
2000-12-06	30.00	30.69	29.56	30.00	2052800
2000-12-07	29.50	30.00	29.50	29.56	1420600
2000-12-08	30.19	30.19	29.25	29.59	1285800
2000-12-11	29.53	30.59	29.50	30.31	1595600
2000-12-12	30.00	30.72	30.00	30.38	1655200
2000-12-13	29.63	30.38	29.03	29.44	3400600
2000-12-14	28.81	29.00	27.28	27.97	3120800
2000-12-15	27.84	28.75	27.13	28.28	2816400
2000-12-18	28.38	28.75	27.91	28.75	2251400
2000-12-19	28.63	28.91	28.09	28.25	1927400
2000-12-20	27.63	28.41	27.41	27.78	1804000
2000-12-21	28.53	29.16	27.63	28.94	2108200
2000-12-22	29.06	29.69	28.34	28.97	1774800
2000-12-26	28.84	29.16	28.25	29.00	1202800
2000-12-27	28.94	29.91	28.31	29.81	1021000
2000-12-28	29.56	29.94	28.81	29.72	1308400
2000-12-29	29.84	30.59	29.75	29.78	1508800
2001-01-02	29.81	29.94	29.16	29.53	1526600
2001-01-03	29.50	30.56	29.06	30.31	1271800
2001-01-04	30.00	31.94	29.97	31.50	2350800
2001-01-05	31.63	31.69	30.72	31.63	2599200
2001-01-08	31.50	31.97	31.16	31.56	3041000
2001-01-09	31.44	31.97	30.94	31.09	2846400
2001-01-10	30.66	30.84	29.81	30.81	1697200
2001-01-11	30.94	31.03	30.13	30.47	1554000
2001-01-12	30.34	30.47	29.78	30.13	2737000
2001-01-16	30.25	31.25	30.00	31.25	3236000
2001-01-17	31.50	31.94	30.81	31.66	1878600
2001-01-18	31.53	31.53	30.75	30.97	2288600
2001-01-19	31.03	31.13	30.47	30.94	1747000
2001-01-22	30.69	31.34	30.25	31.06	1897200
2001-01-23	31.44	31.97	31.25	31.81	1841000
2001-01-24	31.84	31.84	30.81	31.38	1110400
2001-01-25	31.50	32.34	31.28	32.16	1724200
2001-01-26	32.16	32.50	31.66	32.38	1598200
2001-01-29	32.38	32.50	31.75	32.28	1159600
2001-01-30	30.40	32.50	30.40	32.41	3288000
2001-01-31	32.42	33.08	31.99	32.75	3259400
2001-02-01	32.76	33.51	32.40	33.50	2660800
2001-02-02	33.40	33.55	32.10	32.48	1846000
2001-02-05	32.38	32.72	32.28	32.59	2332400
2001-02-06	32.50	32.50	32.00	32.35	1962000
2001-02-07	32.35	32.57	31.88	32.31	1276400
2001-02-08	32.31	32.50	32.20	32.37	1065200
2001-02-09	32.37	32.37	31.88	31.92	1411400
2001-02-12	31.80	32.68	31.70	32.43	2029000
2001-02-13	32.48	32.97	32.16	32.64	1266000
2001-02-14	32.69	32.69	32.13	32.13	1631600
2001-02-15	32.40	32.90	32.23	32.68	2094200
2001-02-16	32.73	32.73	31.76	31.96	1975400
2001-02-20	31.90	32.06	31.68	31.91	2010000
2001-02-21	31.80	31.93	31.38	31.52	1183200
2001-02-22	31.75	31.94	30.90	31.43	1487000
2001-02-23	31.43	31.43	30.81	31.17	1267400
2001-02-26	31.05	31.20	30.80	31.12	2145400
2001-02-27	31.05	31.18	30.18	30.45	3387800
2001-02-28	30.53	30.74	29.99	30.28	2136200
2001-03-01	30.28	30.55	29.94	30.25	2192000
2001-03-02	30.75	31.40	30.65	30.82	1738600
2001-03-05	30.93	32.60	30.75	32.40	2477400
2001-03-06	33.20	33.62	32.58	32.75	2457800
2001-03-07	33.18	33.47	32.92	33.23	2103600
2001-03-08	33.23	33.84	33.01	33.74	1647200
2001-03-09	33.70	33.75	32.15	32.30	2020600
2001-03-12	32.40	32.50	31.63	31.75	2210800
2001-03-13	31.88	31.98	30.76	31.20	2777000
2001-03-14	31.20	31.25	30.38	31.03	1854800
2001-03-15	31.03	31.50	30.79	31.05	1702800
2001-03-16	30.93	31.00	29.15	29.90	2927000
2001-03-19	28.90	29.68	28.63	29.65	4913800
2001-03-20	29.53	29.84	28.90	29.13	2766200
2001-03-21	29.13	29.20	28.15	28.36	2408200
2001-03-22	28.40	28.95	27.76	28.85	3000800
2001-03-23	28.61	29.01	27.80	28.74	2108000
2001-03-26	28.75	29.47	28.55	29.38	1755200
2001-03-27	29.35	30.00	28.90	29.33	2649600
2001-03-28	29.13	29.25	28.45	28.90	1346200
2001-03-29	28.55	28.64	28.12	28.37	2162400
2001-03-30	28.35	28.50	27.31	28.42	3539800
2001-04-02	28.50	29.29	28.10	28.32	1685200
2001-04-03	28.20	28.23	27.25	27.56	2848400
2001-04-04	28.05	28.39	27.75	28.20	1908000
2001-04-05	28.50	30.05	28.30	29.88	2634800
2001-04-06	29.50	30.00	28.66	29.47	2972800
2001-04-09	29.65	30.10	29.43	29.80	1831400
2001-04-10	29.85	30.36	29.77	30.15	2629400
2001-04-11	30.23	30.30	29.03	29.62	2241600
2001-04-12	29.65	30.20	29.38	30.10	2088000
2001-04-16	30.40	30.43	29.91	30.36	913200
2001-04-17	30.31	30.73	30.00	30.55	1347800
2001-04-18	30.43	32.56	30.30	31.80	3444000
2001-04-19	31.88	31.93	30.75	31.43	3062600
2001-04-20	31.31	31.52	30.88	31.10	1273200
2001-04-23	31.00	31.19	30.80	30.98	976200
2001-04-24	30.85	31.01	30.64	30.68	1271400
2001-04-25	30.37	31.13	30.13	30.97	1054400
2001-04-26	30.85	31.85	30.70	31.51	1517200
2001-04-27	31.15	32.12	31.10	31.93	1215800
2001-04-30	31.95	32.17	31.57	31.69	908600
2001-05-01	31.82	31.88	31.33	31.75	674800
2001-05-02	31.88	31.88	31.15	31.57	893400
2001-05-03	31.50	31.63	30.89	31.48	1104600
2001-05-04	31.30	32.08	30.94	32.05	1096600
2001-05-07	32.00	32.19	31.51	32.01	1075400
2001-05-08	32.01	32.36	31.80	32.16	1561600
2001-05-09	32.08	32.20	31.90	32.13	1541800
2001-05-10	32.35	32.80	32.25	32.61	2098200
2001-05-11	33.00	33.00	32.30	32.59	1993000
2001-05-14	32.58	33.02	32.40	32.94	1569800
2001-05-15	32.70	33.44	32.65	33.31	1961600
2001-05-16	33.33	34.78	33.02	34.76	2841800
2001-05-17	34.93	36.00	34.86	35.60	3299800
2001-05-18	35.48	35.48	34.75	35.04	2180600
2001-05-21	35.17	35.23	34.55	35.03	1577600
2001-05-22	35.15	35.43	34.76	35.12	1434400
2001-05-23	35.15	35.15	34.42	34.77	1807800
2001-05-24	34.77	35.00	34.39	34.97	1280600
2001-05-25	34.75	34.75	33.93	34.50	2030200
2001-05-29	34.62	34.63	34.15	34.40	1699400
2001-05-30	34.30	34.60	33.95	34.06	1120200
2001-05-31	34.20	34.45	34.11	34.23	1142800
2001-06-01	34.11	34.38	33.95	34.23	820200
2001-06-04	34.45	34.60	34.12	34.44	763200
2001-06-05	34.40	35.00	34.00	34.98	1343400
2001-06-06	34.70	34.98	34.00	34.25	1738200
2001-06-07	34.30	34.50	33.89	34.40	1353200
2001-06-08	34.30	34.40	33.81	33.99	1154200
2001-06-11	33.90	33.91	33.13	33.58	1149400
2001-06-12	33.58	33.59	32.80	33.26	1258800
2001-06-13	32.90	33.39	32.82	33.21	1330800
2001-06-14	32.80	32.98	32.55	32.78	1681000
2001-06-15	33.60	33.70	33.18	33.56	3168200
2001-06-18	33.50	33.60	33.13	33.18	1710400
2001-06-19	33.28	33.40	32.58	32.68	1142200
2001-06-20	32.45	33.00	32.40	32.99	1977200
2001-06-21	32.99	33.38	32.89	33.21	1401400
2001-06-22	33.28	33.74	32.79	32.93	1148400
2001-06-25	33.05	33.20	32.29	32.66	865400
2001-06-26	32.38	32.75	31.91	32.70	2138000
2001-06-27	32.25	32.67	31.75	31.97	2383200
2001-06-28	31.90	32.38	31.81	32.17	2153400
2001-06-29	32.30	32.30	31.60	31.65	2437600
2001-07-02	31.78	32.95	31.54	32.55	2150600
2001-07-03	32.55	33.03	32.32	32.95	942400
2001-07-05	33.15	33.43	32.71	33.10	1574000
2001-07-06	32.98	32.98	31.85	32.20	1201200
2001-07-09	31.95	32.74	31.93	32.60	816200
2001-07-10	32.60	32.63	32.20	32.28	805800
2001-07-11	32.15	32.20	31.00	31.33	3419000
2001-07-12	31.33	32.50	31.33	32.41	1716800
2001-07-13	32.50	32.83	32.11	32.75	1044200
2001-07-16	32.88	33.06	32.12	32.18	1152400
2001-07-17	32.20	32.95	32.13	32.63	1309800
2001-07-18	32.58	33.30	32.50	33.27	1946000
2001-07-19	33.20	33.21	32.23	32.37	2277600
2001-07-20	32.13	32.25	31.63	32.20	1790200
2001-07-23	32.19	32.20	31.51	31.75	805200
2001-07-24	31.63	31.75	30.76	31.01	1830600
2001-07-25	31.13	31.60	31.08	31.50	911000
2001-07-26	31.38	31.75	31.00	31.62	910200
2001-07-27	31.90	32.07	31.36	31.50	1055200
2001-07-30	31.70	31.75	30.50	31.19	1757400
2001-07-31	31.30	32.45	31.25	31.50	1730200
2001-08-01	31.60	31.65	31.16	31.37	743000
2001-08-02	31.55	31.65	31.28	31.50	747200
2001-08-03	31.70	31.82	31.08	31.53	927200
2001-08-06	31.65	31.70	30.83	30.87	1018200
2001-08-07	30.93	31.40	30.65	31.03	1647200
2001-08-08	30.80	30.99	30.32	30.44	1558800
2001-08-09	30.25	30.69	30.23	30.52	1635800
2001-08-10	30.58	31.61	30.58	31.45	1247400
2001-08-13	31.35	31.38	31.05	31.13	914800
2001-08-14	31.13	31.35	30.96	31.25	913400
2001-08-15	31.63	31.75	31.38	31.40	1044600
2001-08-16	31.43	31.90	31.25	31.71	1553600
2001-08-17	31.55	31.75	31.35	31.44	1289800
2001-08-20	31.68	31.68	31.37	31.66	1018200
2001-08-21	31.66	32.25	31.52	31.57	1198800
2001-08-22	31.70	32.07	31.30	31.82	745600
2001-08-23	31.75	31.92	31.50	31.57	685800
2001-08-24	31.45	32.25	31.35	32.07	743600
2001-08-27	32.00	32.35	32.00	32.05	550200
2001-08-28	32.05	32.18	31.50	31.78	1401600
2001-08-29	32.00	32.06	31.15	31.20	1987200
2001-08-30	31.33	31.33	30.42	30.72	1915000
2001-08-31	30.85	31.63	30.49	31.26	1532800
2001-09-04	31.05	31.75	30.78	30.98	1865000
2001-09-05	30.85	31.24	30.38	31.19	1540400
2001-09-06	30.80	31.18	30.61	30.76	1352200
2001-09-07	30.70	30.75	29.95	29.96	3196000
2001-09-10	29.65	30.15	29.53	30.10	3490600
2001-09-17	28.35	28.36	26.85	27.50	6017400
2001-09-18	27.50	27.87	27.00	27.35	3014200
2001-09-19	27.60	27.89	26.09	27.00	2958600
2001-09-20	26.65	26.75	25.81	26.15	3558400
2001-09-21	25.00	25.85	24.58	24.58	4279400
2001-09-24	25.15	27.35	25.11	27.17	3876400
2001-09-25	26.75	26.95	25.93	26.51	2937200
2001-09-26	26.50	26.85	24.90	25.35	4474800
2001-09-27	25.30	25.50	24.73	25.48	2857000
2001-09-28	26.00	27.11	25.76	27.06	2819800
2001-10-01	27.00	27.01	26.38	26.88	2189800
2001-10-02	27.00	27.31	26.58	26.75	1833400
2001-10-03	26.38	27.45	26.38	27.16	2313600
2001-10-04	27.28	27.50	26.94	27.08	3208800
2001-10-05	27.58	27.79	26.76	27.25	3303800
2001-10-08	27.30	27.39	26.94	27.13	1721400
2001-10-09	27.13	27.48	26.76	27.00	2267400
2001-10-10	27.15	28.07	26.88	28.00	3936200
2001-10-11	28.13	30.00	28.08	29.26	3966600
2001-10-12	29.26	29.43	28.59	29.40	2431600
2001-10-15	29.27	29.73	29.00	29.57	1496000
2001-10-16	29.70	30.20	29.55	29.88	1916600
2001-10-17	29.75	29.90	28.79	29.01	2927600
2001-10-18	28.89	29.33	28.50	28.50	1986200
2001-10-19	28.50	28.55	27.80	28.28	2447600
2001-10-22	28.47	29.45	28.30	29.32	1592400
2001-10-23	29.50	30.03	29.30	29.68	2836000
2001-10-24	29.45	30.19	29.30	29.68	1395200
2001-10-25	29.45	29.95	29.08	29.88	1061200
2001-10-26	29.63	30.79	29.55	30.52	1309800
2001-10-29	30.35	30.40	29.22	29.51	1107600
2001-10-30	29.30	29.30	28.64	28.71	1016400
2001-10-31	29.00	29.15	28.60	28.60	1332400
2001-11-01	28.45	29.45	28.28	28.90	1068000
2001-11-02	29.00	29.75	28.79	29.00	1481000
2001-11-05	29.85	30.30	29.68	30.09	1233000
2001-11-06	30.20	30.75	29.88	30.69	1248200
2001-11-07	30.38	31.00	30.35	30.46	969600
2001-11-08	30.65	31.45	30.25	30.36	1730600
2001-11-09	30.48	30.72	30.23	30.50	867800
2001-11-12	30.38	30.48	29.85	30.14	802200
2001-11-13	30.40	31.70	30.33	31.55	3121000
2001-11-14	32.00	32.48	31.88	32.20	2545400
2001-11-15	32.20	32.50	31.85	32.00	2629800
2001-11-16	31.50	31.89	31.15	31.60	2532600
2001-11-19	32.15	32.20	31.07	31.65	2756600
2001-11-20	31.53	31.88	31.02	31.38	1667800
2001-11-21	31.25	31.29	30.53	30.93	1564600
2001-11-23	31.06	31.25	31.02	31.15	613600
2001-11-26	31.20	31.23	30.40	31.13	2552400
2001-11-27	31.23	31.24	30.65	30.93	1229600
2001-11-28	30.80	30.85	30.43	30.54	1805200
2001-11-29	30.75	30.79	30.33	30.48	1449000
2001-11-30	30.72	31.25	30.41	30.68	2107800
2001-12-03	30.75	30.75	30.26	30.57	2138200
2001-12-04	30.56	31.37	30.50	31.36	2254200
2001-12-05	31.38	32.49	31.38	32.38	2441200
2001-12-06	32.28	32.46	31.80	32.03	1780200
2001-12-07	32.75	32.75	31.82	31.99	2208200
2001-12-10	31.99	32.00	31.38	31.44	1376800
2001-12-11	31.49	32.50	31.39	32.11	2551200
2001-12-12	32.10	32.17	31.85	32.17	2434400
2001-12-13	32.00	32.05	31.55	31.71	1357000
2001-12-14	31.15	31.33	30.93	31.26	3505000
2001-12-17	31.85	32.45	31.40	32.13	2045200
2001-12-18	32.03	33.46	31.85	32.90	2434800
2001-12-19	32.80	33.80	32.53	33.50	2479200
2001-12-20	33.80	34.00	33.40	33.88	4221200
2001-12-21	33.90	34.09	33.77	33.78	2994600
2001-12-24	33.75	34.40	33.74	33.97	646600
2001-12-26	33.85	34.60	33.77	34.38	1859000
2001-12-27	34.27	34.70	34.10	34.21	1668800
2001-12-28	34.23	34.37	33.90	34.12	1214400
2001-12-31	34.12	34.50	33.86	33.86	1463000
2002-01-02	33.86	33.93	33.43	33.87	1824200
2002-01-03	33.65	34.25	33.60	34.00	1292400
2002-01-04	34.07	34.92	34.07	34.60	2374000
2002-01-07	34.65	34.79	34.22	34.22	1504800
2002-01-08	34.20	34.24	33.78	33.90	1978400
2002-01-09	34.10	34.62	33.79	33.85	1872400
2002-01-10	34.02	34.13	33.26	33.50	2051600
2002-01-11	33.62	33.95	33.28	33.46	1629400
2002-01-14	33.28	33.53	32.82	32.85	1664400
2002-01-15	32.85	33.02	32.08	32.49	2960400
2002-01-16	32.52	32.60	31.79	31.90	1787800
2002-01-17	31.81	32.49	31.76	32.43	1221000
2002-01-18	32.43	32.74	32.19	32.69	1338800
2002-01-22	32.74	32.83	32.38	32.47	1482800
2002-01-23	32.47	32.97	32.30	32.74	1482600
2002-01-24	33.00	33.60	32.85	33.30	2006600
2002-01-25	33.50	34.53	33.40	34.28	2817000
2002-01-28	34.55	34.72	34.28	34.70	1379400
2002-01-29	34.15	34.83	34.01	34.35	4203400
2002-01-30	34.70	35.00	34.21	35.00	4056800
2002-01-31	35.00	35.80	35.00	35.69	4303600
2002-02-01	35.45	36.00	34.70	34.80	3514600
2002-02-04	34.70	35.20	33.90	34.00	2440800
2002-02-05	33.95	34.47	33.63	34.18	2839800
2002-02-06	34.25	34.55	34.01	34.15	1799600
2002-02-07	34.00	34.80	33.95	34.48	2890200
2002-02-08	34.55	34.97	34.18	34.78	1639200
2002-02-11	34.92	35.81	34.85	35.75	2356600
2002-02-12	35.74	35.75	35.00	35.41	2047000
2002-02-13	35.29	35.99	35.25	35.86	1288800
2002-02-14	35.75	36.04	35.45	35.75	1823200
2002-02-15	35.75	36.10	35.66	35.89	2178800
2002-02-19	35.40	35.74	35.30	35.53	2236400
2002-02-20	35.65	36.55	35.60	36.43	1924600
2002-02-21	36.43	37.48	36.43	36.93	4727800
2002-02-22	36.93	38.10	36.85	37.85	4399600
2002-02-25	37.68	38.14	37.04	37.23	4205600
2002-02-26	37.23	37.60	36.77	37.15	3218800
2002-02-27	37.28	37.41	36.83	37.12	2015600
2002-02-28	37.08	37.18	36.50	36.78	2801200
2002-03-01	36.79	37.43	36.65	37.13	2612600
2002-03-04	37.18	38.90	37.07	38.69	3226600
2002-03-05	38.60	38.60	37.27	37.54	3276600
2002-03-06	37.90	38.56	37.85	38.37	1846000
2002-03-07	38.38	38.54	37.91	38.34	2107000
2002-03-08	38.70	38.70	38.02	38.29	2379400
2002-03-11	38.42	38.47	38.10	38.28	1871600
2002-03-12	38.00	38.60	37.80	38.44	2342000
2002-03-13	38.50	38.50	38.00	38.14	1944600
2002-03-14	38.14	38.14	37.64	37.76	2903800
2002-03-15	38.05	38.06	37.65	37.97	2384800
2002-03-18	37.93	38.15	37.60	37.77	2625000
2002-03-19	37.80	38.12	37.65	37.87	2644600
2002-03-20	37.75	38.14	37.40	37.68	3252000
2002-03-21	37.50	37.51	36.25	36.75	3042800
2002-03-22	36.75	36.78	36.00	36.53	2680800
2002-03-25	36.45	36.60	35.98	35.99	1585400
2002-03-26	35.88	36.80	35.88	36.55	2230600
2002-03-27	36.30	37.00	35.95	36.25	2608800
2002-03-28	36.30	36.30	35.76	36.18	2213800
2002-04-01	35.85	36.20	35.32	35.98	2175600
2002-04-02	35.98	36.30	35.48	36.00	1822800
2002-04-03	35.90	35.95	35.39	35.55	3781400
2002-04-04	35.60	35.89	35.35	35.60	2478400
2002-04-05	36.10	36.70	36.05	36.57	2677000
2002-04-08	36.30	36.52	35.95	36.40	2222400
2002-04-09	36.85	37.75	36.51	37.40	2837400
2002-04-10	37.45	38.01	37.40	38.00	2840800
2002-04-11	37.88	38.27	37.62	37.62	2015800
2002-04-12	37.60	37.78	36.82	37.33	1628200
2002-04-15	37.36	37.45	36.86	37.03	1081000
2002-04-16	37.16	37.92	37.11	37.86	1866800
2002-04-17	38.00	38.00	37.10	37.60	1929800
2002-04-18	37.53	37.57	36.89	37.18	2362400
2002-04-19	37.25	37.45	36.88	36.98	1905000
2002-04-22	37.14	37.23	35.80	35.99	2386400
2002-04-23	36.23	36.23	35.58	35.93	2121200
2002-04-24	35.98	36.13	35.53	35.94	2170400
2002-04-25	35.53	36.40	35.23	36.29	2266000
2002-04-26	36.53	36.74	36.08	36.13	1680600
2002-04-29	36.13	36.18	35.35	35.37	1581200
2002-04-30	35.75	36.10	35.57	36.05	2051000
2002-05-01	35.75	35.80	34.67	35.65	3128000
2002-05-02	35.90	36.54	35.87	36.42	2032800
2002-05-03	36.40	36.67	36.00	36.59	1717400
2002-05-06	36.25	36.38	34.90	34.90	2146800
2002-05-07	35.20	35.50	34.90	35.14	2052200
2002-05-08	35.28	36.20	35.22	36.15	1903800
2002-05-09	35.95	36.00	35.50	35.62	1009600
2002-05-10	35.55	35.68	34.94	35.08	1039400
2002-05-13	35.10	35.43	34.93	35.23	1107200
2002-05-14	35.80	36.28	35.54	36.23	2212200
2002-05-15	36.00	37.13	36.00	37.00	3628800
2002-05-16	37.13	37.13	36.45	36.57	1376400
2002-05-17	36.50	36.90	36.31	36.48	1929400
2002-05-20	36.50	36.50	35.55	35.89	1751200
2002-05-21	36.25	36.30	35.19	35.23	1191200
2002-05-22	35.18	35.53	34.81	35.08	1683000
2002-05-23	35.50	36.05	35.13	36.05	1717600
2002-05-24	35.63	36.55	35.58	36.13	2318800
2002-05-28	36.20	36.20	35.57	35.75	1393600
2002-05-29	35.85	35.95	35.41	35.50	1052400
2002-05-30	35.45	35.50	34.48	34.86	2241800
2002-05-31	34.94	36.06	34.90	35.52	1688000
2002-06-03	35.52	35.59	34.61	34.65	1448800
2002-06-04	34.30	34.59	33.36	34.22	2909000
2002-06-05	34.25	34.93	34.15	34.65	2189200
2002-06-06	34.68	34.85	33.59	33.79	1294200
2002-06-07	33.79	33.88	33.40	33.87	2646800
2002-06-10	33.87	34.39	33.53	34.12	1999600
2002-06-11	34.22	34.80	33.69	33.76	1413400
2002-06-12	33.95	34.41	33.37	34.34	2279600
2002-06-13	34.34	34.43	33.73	33.84	1308000
2002-06-14	33.84	33.98	33.11	33.89	1953600
2002-06-17	34.38	35.11	34.09	35.11	3235200
2002-06-18	35.10	35.35	34.91	35.26	2026800
2002-06-19	35.25	35.26	34.43	34.53	2262800
2002-06-20	34.50	34.84	34.37	34.44	1729800
2002-06-21	33.91	34.59	33.90	34.25	2747800
2002-06-24	33.88	34.45	33.58	34.40	1970000
2002-06-25	34.60	34.97	33.77	33.88	1800800
2002-06-26	33.77	33.85	33.19	33.78	2137400
2002-06-27	33.82	34.60	33.75	34.47	1870600
2002-06-28	34.68	35.07	34.15	34.15	3523400
2002-07-01	34.35	34.72	33.58	33.74	2508000
2002-07-02	33.84	33.89	32.64	33.28	2732000
2002-07-03	33.30	33.51	32.33	33.22	2316800
2002-07-05	33.55	34.56	33.50	34.30	1291600
2002-07-08	34.30	34.30	33.43	33.73	2714600
2002-07-09	33.77	34.75	33.65	34.05	2783200
2002-07-10	33.98	34.08	32.70	32.79	2551000
2002-07-11	32.70	33.20	31.73	32.53	3095400
2002-07-12	32.45	33.34	32.11	32.59	2291600
2002-07-15	32.59	32.59	30.60	32.16	3085600
2002-07-16	31.58	31.70	30.10	30.50	3483400
2002-07-17	30.70	31.50	30.45	31.00	2456800
2002-07-18	31.00	31.32	30.00	30.12	2549000
2002-07-19	29.65	30.55	29.28	29.40	2618200
2002-07-22	29.40	29.98	28.30	28.88	3521400
2002-07-23	29.15	29.90	28.28	28.61	2675000
2002-07-24	28.11	30.47	28.01	30.35	2399400
2002-07-25	30.05	31.22	29.48	30.58	2325200
2002-07-26	30.80	31.23	30.50	31.22	3048000
2002-07-29	31.55	33.50	31.47	33.30	2262000
2002-07-30	33.05	33.26	31.95	33.01	2434600
2002-07-31	32.75	33.00	32.16	33.00	2083400
2002-08-01	32.38	33.03	31.80	32.24	2660600
2002-08-02	31.90	32.00	30.13	30.60	2742400
2002-08-05	30.40	30.88	30.05	30.10	3130600
2002-08-06	30.35	31.85	30.35	31.00	1637600
2002-08-07	31.18	31.96	30.68	31.86	1693600
2002-08-08	31.98	32.79	31.55	32.74	1824200
2002-08-09	32.75	33.18	32.21	33.00	1380600
2002-08-12	32.38	32.97	31.95	32.84	1801800
2002-08-13	32.38	33.09	32.15	32.44	1565800
2002-08-14	32.19	33.29	31.36	33.20	2600000
2002-08-15	33.14	33.57	32.38	32.94	1882600
2002-08-16	32.45	33.15	32.27	32.86	1850800
2002-08-19	32.75	34.17	32.70	34.06	2123800
2002-08-20	33.70	34.05	33.51	33.71	2168600
2002-08-21	34.13	34.53	33.58	34.06	1435400
2002-08-22	34.20	34.66	34.03	34.55	1323800
2002-08-23	34.55	34.55	33.54	33.70	1213800
2002-08-26	33.95	34.22	33.28	34.16	1306200
2002-08-27	34.16	34.98	34.15	34.25	2081000
2002-08-28	34.25	34.25	33.90	34.00	2228400
2002-08-29	33.93	34.28	33.66	33.82	1563600
2002-08-30	33.95	34.70	33.90	34.26	2088000
2002-09-03	33.75	33.80	32.87	32.89	2112000
2002-09-04	32.89	33.11	32.30	33.00	2331200
2002-09-05	32.99	33.24	32.34	32.80	1726400
2002-09-06	32.95	33.26	32.74	32.79	2240600
2002-09-09	32.45	32.72	32.03	32.33	2746000
2002-09-10	32.58	33.12	32.47	33.11	1468400
2002-09-11	33.24	33.45	32.68	33.15	962600
2002-09-12	32.95	33.01	32.34	32.46	1385400
2002-09-13	32.00	32.15	31.35	31.65	3839000
2002-09-16	30.85	30.85	29.89	30.53	5911800
2002-09-17	30.75	30.90	29.93	30.07	2952200
2002-09-18	29.37	30.02	28.58	29.88	4083800
2002-09-19	29.75	30.10	29.60	29.70	2797000
2002-09-20	29.95	30.22	29.75	30.12	2448200
2002-09-23	29.60	29.87	28.89	29.13	2027600
2002-09-24	29.01	29.13	28.55	28.83	3018200
2002-09-25	29.03	29.78	28.86	29.65	2817800
2002-09-26	29.98	30.50	29.62	30.47	2672400
2002-09-27	30.44	30.54	29.59	29.85	2464400
2002-09-30	29.85	29.85	28.51	29.17	2572200
2002-10-01	29.42	30.54	29.13	30.51	2490800
2002-10-02	30.51	30.65	29.55	29.89	2424000
2002-10-03	30.25	30.64	29.79	30.12	2821600
2002-10-04	30.50	30.77	28.76	29.23	3083000
2002-10-07	29.31	29.46	28.00	28.42	2481000
2002-10-08	28.99	29.66	28.13	29.23	2714800
2002-10-09	28.70	28.92	27.87	27.87	3006000
2002-10-10	27.70	29.32	27.52	29.19	3124400
2002-10-11	29.45	30.54	29.35	30.07	2595400
2002-10-14	29.72	30.13	29.31	29.50	2983800
2002-10-15	30.50	31.33	30.25	31.22	2547800
2002-10-16	30.70	30.71	29.17	29.25	4642800
2002-10-17	29.25	30.40	29.25	30.09	3921000
2002-10-18	30.13	30.98	29.67	30.79	2944000
2002-10-21	30.76	32.08	30.41	32.08	1960200
2002-10-22	31.75	31.80	30.77	30.95	1723200
2002-10-23	30.95	31.48	30.52	31.05	1820400
2002-10-24	31.50	32.00	30.90	31.08	2576800
2002-10-25	30.95	31.49	30.50	31.30	1706800
2002-10-28	31.83	31.83	30.40	30.57	1525200
2002-10-29	30.68	30.88	29.75	30.57	1503000
2002-10-30	30.58	31.27	30.33	31.05	1747600
2002-10-31	30.97	31.32	30.56	30.70	1711600
2002-11-01	30.68	31.44	30.28	31.27	2017800
2002-11-04	31.58	32.35	31.43	31.59	2012200
2002-11-05	31.80	32.22	31.67	32.22	1310000
2002-11-06	32.22	32.49	31.72	32.39	1710600
2002-11-07	32.45	32.45	31.15	31.39	2239600
2002-11-08	31.50	32.15	31.26	31.56	1797600
2002-11-11	31.25	31.41	30.68	30.79	1355600
2002-11-12	31.23	31.99	30.95	31.64	2106400
2002-11-13	31.50	31.96	31.00	31.31	2033400
2002-11-14	31.75	32.35	31.70	32.29	1875600
2002-11-15	32.33	32.73	32.06	32.68	2340200
2002-11-18	32.95	32.99	32.09	32.10	1089600
2002-11-19	32.05	32.39	31.72	31.99	1345400
2002-11-20	31.70	32.20	31.60	32.11	2368000
2002-11-21	32.05	33.00	31.93	32.93	2365000
2002-11-22	32.93	33.30	32.76	33.02	1810200
2002-11-25	32.95	33.44	32.47	32.81	1641800
2002-11-26	32.65	32.69	31.81	31.83	2010000
2002-11-27	32.20	33.83	32.10	33.71	2271000
2002-11-29	34.08	34.35	33.82	34.00	1773600
2002-12-02	34.50	34.87	34.00	34.43	4143600
2002-12-03	34.05	34.18	33.57	33.60	2440600
2002-12-04	33.48	34.00	33.34	33.76	1834800
2002-12-05	33.95	33.95	33.25	33.33	1170600
2002-12-06	32.93	34.10	32.88	33.97	2224600
2002-12-09	33.97	33.97	33.05	33.05	1537000
2002-12-10	33.25	33.30	32.88	33.03	1951600
2002-12-11	33.03	33.60	32.73	33.29	1613400
2002-12-12	33.29	33.60	33.00	33.32	1505000
2002-12-13	32.88	33.20	32.49	32.49	1450400
2002-12-16	32.58	33.25	32.53	33.11	2266600
2002-12-17	33.20	33.55	32.83	32.83	1325400
2002-12-18	32.83	32.95	32.33	32.57	1283200
2002-12-19	32.50	33.03	32.11	32.23	2329000
2002-12-20	32.65	32.99	32.51	32.93	2213800
2002-12-23	32.93	33.30	32.65	33.07	1335800
2002-12-24	32.95	33.15	32.87	32.93	444600
2002-12-26	33.00	33.41	32.81	32.91	709600
2002-12-27	32.58	32.68	32.10	32.14	807000
2002-12-30	32.09	32.59	31.77	32.45	1049000
2002-12-31	32.39	32.80	31.96	32.43	933000
2003-01-02	32.80	33.91	32.43	33.88	2045200
2003-01-03	33.78	33.78	33.10	33.36	1731000
2003-01-06	33.47	34.01	33.23	33.99	2151800
2003-01-07	33.75	33.99	33.23	33.37	1993000
2003-01-08	33.41	33.46	32.58	32.63	1801800
2003-01-09	32.90	33.22	32.72	33.08	2019400
2003-01-10	32.60	33.00	32.40	32.85	2319200
2003-01-13	32.98	33.24	32.43	32.58	1870000
2003-01-14	32.58	32.61	32.28	32.61	1387600
2003-01-15	32.82	32.93	32.11	32.28	1476800
2003-01-16	32.38	32.83	32.35	32.39	1311200
2003-01-17	32.39	32.47	31.63	32.06	1855600
2003-01-21	32.43	32.43	31.35	31.36	1732800
2003-01-22	31.36	31.46	30.65	30.72	1938000
2003-01-23	31.22	32.24	30.95	32.24	2849400
2003-01-24	32.10	32.14	31.15	31.40	2345200
2003-01-27	31.40	31.48	30.35	30.39	2591600
2003-01-28	30.46	30.68	30.18	30.62	1921000
2003-01-29	30.00	31.76	29.74	31.32	3845200
2003-01-30	31.17	31.17	29.99	30.01	2892400
2003-01-31	30.01	31.00	29.94	30.41	3238200
2003-02-03	30.46	30.95	30.39	30.81	2295000
2003-02-04	30.81	30.81	30.12	30.32	2363000
2003-02-05	31.30	31.50	30.19	30.25	3193400
2003-02-06	29.88	30.31	29.75	29.93	1966800
2003-02-07	30.43	30.43	29.33	29.49	2233000
2003-02-10	29.50	29.69	29.05	29.56	2359000
2003-02-11	29.73	30.03	29.10	29.47	2382000
2003-02-12	29.58	29.79	29.15	29.35	1754600
2003-02-13	29.28	29.38	28.35	28.61	4447600
2003-02-14	28.61	29.01	28.50	29.01	3478200
2003-02-18	29.40	29.82	29.39	29.72	2344600
2003-02-19	29.43	29.70	29.18	29.51	1792200
2003-02-20	29.80	29.85	29.25	29.39	1288800
2003-02-21	29.58	30.03	28.96	29.80	1628400
2003-02-24	29.50	29.62	28.99	29.06	1217800
2003-02-25	28.63	29.47	28.51	29.40	2081000
2003-02-26	29.35	29.85	29.18	29.26	1982800
2003-02-27	29.46	29.72	29.18	29.50	2139400
2003-02-28	29.65	30.12	29.49	29.79	2137600
2003-03-03	30.00	30.20	29.70	29.83	1699000
2003-03-04	29.83	29.85	29.21	29.21	2187600
2003-03-05	29.21	29.52	28.93	29.52	1831200
2003-03-06	29.25	29.38	28.69	28.80	2328600
2003-03-07	28.56	29.43	28.40	29.35	2052400
2003-03-10	29.36	29.36	28.23	28.23	2269000
2003-03-11	28.30	28.37	27.60	27.75	2137200
2003-03-12	27.64	27.74	27.28	27.58	2769000
2003-03-13	28.45	29.02	28.19	29.02	3396000
2003-03-14	29.24	29.35	28.21	28.49	3584400
2003-03-17	28.55	30.35	28.50	30.20	4731600
2003-03-18	30.10	30.45	29.78	30.41	2744200
2003-03-19	30.23	30.29	29.68	30.27	2106400
2003-03-20	30.13	30.50	29.61	30.31	2407200
2003-03-21	30.75	31.39	30.48	31.29	3535000
2003-03-24	30.63	30.87	29.84	30.15	1965800
2003-03-25	30.28	30.46	29.97	30.26	2190800
2003-03-26	30.27	30.31	29.71	30.14	2376000
2003-03-27	29.83	30.14	29.45	29.88	2426600
2003-03-28	29.55	29.55	29.08	29.14	3220400
2003-03-31	28.75	29.15	28.28	29.08	3173800
2003-04-01	29.07	29.40	28.53	29.32	2556000
2003-04-02	29.85	31.37	29.32	30.87	5049600
2003-04-03	30.87	31.15	30.56	30.81	2164400
2003-04-04	30.86	31.15	30.46	30.87	2515600
2003-04-07	31.87	32.20	31.01	31.10	2559600
2003-04-08	31.11	31.17	30.63	31.09	1782400
2003-04-09	30.59	31.22	30.59	30.76	2378800
2003-04-10	30.76	31.06	30.38	30.96	1925400
2003-04-11	31.35	31.70	30.76	31.03	2467000
2003-04-14	31.03	32.00	30.80	31.90	2953600
2003-04-15	31.80	31.81	31.23	31.68	3718800
2003-04-16	31.68	32.09	31.32	31.47	2691000
2003-04-17	31.47	31.73	31.36	31.72	3086400
2003-04-21	31.72	31.77	31.37	31.53	1612600
2003-04-22	31.53	32.06	31.28	32.06	2738400
2003-04-23	32.23	32.24	31.65	32.20	2351000
2003-04-24	32.20	32.25	31.71	31.88	985000
2003-04-25	31.75	31.83	31.23	31.31	1289400
2003-04-28	31.58	32.47	31.50	32.36	2152800
2003-04-29	32.30	32.50	32.00	32.23	1535800
2003-04-30	32.10	32.30	31.84	31.99	2842600
2003-05-01	32.00	32.05	31.19	31.84	2535800
2003-05-02	31.84	32.30	31.64	32.27	2440800
2003-05-05	32.23	32.60	32.00	32.19	1782800
2003-05-06	32.23	32.75	32.13	32.40	2182400
2003-05-07	32.40	32.41	31.81	32.12	2053200
2003-05-08	31.90	32.27	31.68	31.84	1386400
2003-05-09	32.10	32.50	31.90	32.40	1220000
2003-05-12	32.40	33.21	32.20	33.13	1829800
2003-05-13	33.01	33.05	32.56	32.76	1578600
2003-05-14	32.89	32.96	32.30	32.37	1767600
2003-05-15	32.75	33.09	32.43	33.05	2038000
2003-05-16	32.75	33.10	32.52	32.82	2396200
2003-05-19	32.69	32.70	31.65	31.73	1804000
2003-05-20	31.85	31.94	31.39	31.68	2160600
2003-05-21	31.53	31.63	31.10	31.18	2850200
2003-05-22	31.40	31.87	31.30	31.70	1914800
2003-05-23	31.60	31.62	31.12	31.30	1560800
2003-05-27	31.15	31.74	31.00	31.64	3254200
2003-05-28	31.75	31.93	31.29	31.31	2080200
2003-05-29	31.35	31.39	30.47	30.78	2909200
2003-05-30	30.88	31.25	30.75	31.03	3596000
2003-06-02	31.25	32.37	31.18	31.80	3701400
2003-06-03	32.00	32.34	31.83	32.05	2870000
2003-06-04	31.96	32.40	31.95	32.20	3203600
2003-06-05	32.13	32.78	31.95	32.53	2281600
2003-06-06	33.00	33.44	32.61	32.65	3080000
2003-06-09	32.48	32.58	32.13	32.31	1504800
2003-06-10	32.31	32.50	32.17	32.38	1191400
2003-06-11	32.38	33.13	32.34	33.13	1942400
2003-06-12	33.23	33.94	33.08	33.65	3095400
2003-06-13	33.65	33.65	32.89	33.01	2771600
2003-06-16	33.23	33.91	33.05	33.91	2299000
2003-06-17	33.80	34.14	33.67	34.04	2937600
2003-06-18	33.80	33.81	33.00	33.55	2316600
2003-06-19	33.50	33.70	33.03	33.08	2102800
2003-06-20	33.45	33.74	33.08	33.26	2542600
2003-06-23	33.26	33.26	33.02	33.12	2331000
2003-06-24	33.25	33.49	33.12	33.20	1878200
2003-06-25	33.23	33.52	33.01	33.23	2729800
2003-06-26	33.12	33.55	32.83	33.40	2909600
2003-06-27	33.20	33.25	32.71	32.86	2003200
2003-06-30	32.98	33.15	32.58	32.93	2978400
2003-07-01	32.88	32.88	32.06	32.85	3145200
2003-07-02	32.80	33.25	32.75	33.18	1605600
2003-07-03	32.98	33.15	32.54	32.81	1152600
2003-07-07	33.03	33.53	33.02	33.37	1285000
2003-07-08	33.37	33.65	33.09	33.61	1200800
2003-07-09	33.53	33.70	33.15	33.27	1089400
2003-07-10	33.24	33.24	32.50	32.78	1396400
2003-07-11	32.90	33.33	32.83	33.01	1687000
2003-07-14	33.20	33.31	32.81	32.85	1821200
2003-07-15	33.00	33.09	32.45	32.62	2820000
2003-07-16	32.83	32.95	32.45	32.61	2081000
2003-07-17	32.61	33.43	32.61	33.30	3021800
2003-07-18	33.70	33.79	33.65	33.78	2742600
2003-07-21	33.93	33.93	33.46	33.72	2760800
2003-07-22	33.60	33.61	32.86	33.14	3875800
2003-07-23	33.14	33.85	33.03	33.85	2811400
2003-07-24	34.00	34.12	33.20	33.27	1803400
2003-07-25	33.33	34.15	33.10	34.05	2194400
2003-07-28	33.93	34.15	33.58	34.11	2653800
2003-07-29	34.23	34.55	33.90	34.47	3713600
2003-07-30	34.53	34.63	34.27	34.48	1585000
2003-07-31	34.75	35.33	34.45	34.83	3011400
2003-08-01	34.80	34.86	34.47	34.68	1788000
2003-08-04	34.60	34.83	34.03	34.70	1624600
2003-08-05	34.60	34.63	34.19	34.34	1848400
2003-08-06	34.34	34.51	34.00	34.17	1631400
2003-08-07	34.15	34.16	33.79	34.00	1705600
2003-08-08	34.13	34.18	33.94	34.17	1196200
2003-08-11	34.17	34.50	34.06	34.28	1255400
2003-08-12	34.48	34.91	34.13	34.91	1254000
2003-08-13	34.91	35.11	34.80	35.11	1826000
2003-08-14	35.00	35.87	35.00	35.63	2076600
2003-08-15	35.63	35.70	35.00	35.67	1195400
2003-08-18	35.67	36.12	35.64	36.08	1784400
2003-08-19	36.05	36.10	35.67	35.94	1576400
2003-08-20	35.88	35.93	35.65	35.82	1301400
2003-08-21	36.00	36.35	35.96	36.25	1645200
2003-08-22	36.35	36.49	35.73	35.79	1341600
2003-08-25	35.77	35.82	35.55	35.82	1306800
2003-08-26	35.82	35.82	35.36	35.59	2432800
2003-08-27	35.59	35.64	35.37	35.46	1834200
2003-08-28	35.58	35.77	35.25	35.70	1239000
2003-08-29	35.70	36.19	35.70	36.15	1472000
2003-09-02	36.13	37.00	36.13	36.90	1912200
2003-09-03	36.90	37.00	36.54	36.66	1723800
2003-09-04	36.66	36.93	36.43	36.63	1092200
2003-09-05	36.53	36.53	35.95	36.26	1413600
2003-09-08	36.31	36.84	36.25	36.33	1355000
2003-09-09	36.13	36.43	35.96	36.06	1678600
2003-09-10	36.04	36.06	35.22	35.28	1471000
2003-09-11	35.38	35.87	35.38	35.57	1894800
2003-09-12	35.40	35.85	35.09	35.70	1656800
2003-09-15	35.70	35.78	35.38	35.56	1523800
2003-09-16	35.50	36.04	35.50	36.04	1834000
2003-09-17	36.15	36.15	35.57	35.57	1795400
2003-09-18	35.68	36.08	35.58	35.96	1282600
2003-09-19	35.96	36.45	35.86	36.07	1759000
2003-09-22	35.67	35.69	35.26	35.37	1582800
2003-09-23	35.38	35.38	35.18	35.28	1389000
2003-09-24	35.23	35.28	34.24	34.53	2471200
2003-09-25	34.55	34.58	34.11	34.14	1593000
2003-09-26	33.95	34.02	33.65	33.76	1770800
2003-09-29	33.77	33.93	33.38	33.88	2151000
2003-09-30	33.88	33.89	33.09	33.13	3305200
2003-10-01	33.13	33.82	32.94	33.82	4697600
2003-10-02	33.82	34.40	33.82	34.32	1644000
2003-10-03	34.32	35.17	34.32	34.56	2060800
2003-10-06	34.56	34.89	34.50	34.66	1117600
2003-10-07	34.66	34.66	34.26	34.55	2371800
2003-10-08	34.55	34.63	34.35	34.59	1155600
2003-10-09	34.59	35.00	34.59	34.84	1944800
2003-10-10	34.84	35.15	34.84	35.08	1802600
2003-10-13	35.15	35.55	35.15	35.49	948200
2003-10-14	35.39	35.52	35.23	35.44	1718400
2003-10-15	35.53	35.64	35.17	35.53	2287200
2003-10-16	35.53	36.07	35.40	35.54	4660400
2003-10-17	35.63	35.93	35.33	35.75	2004200
2003-10-20	35.75	36.46	35.68	36.00	1614600
2003-10-21	35.90	36.08	35.80	35.87	1418000
2003-10-22	35.88	35.88	35.40	35.45	1731400
2003-10-23	35.43	35.70	35.38	35.56	1259000
2003-10-24	35.50	35.54	35.15	35.44	1316600
2003-10-27	35.51	35.95	35.51	35.82	1444800
2003-10-28	35.81	35.99	35.09	35.49	3179800
2003-10-29	35.55	36.08	35.52	35.98	2057400
2003-10-30	36.19	36.70	36.01	36.66	2529400
2003-10-31	36.66	36.86	36.56	36.78	2119400
2003-11-03	37.00	37.22	36.92	37.11	1824400
2003-11-04	37.11	37.41	36.93	37.17	1733800
2003-11-05	37.17	37.37	37.13	37.30	1345400
2003-11-06	37.20	37.86	37.19	37.81	1974000
2003-11-07	37.81	37.94	37.68	37.71	1789800
2003-11-10	37.71	37.81	36.95	37.46	2083400
2003-11-11	37.54	37.68	37.26	37.58	1964000
2003-11-12	37.58	38.21	36.91	38.14	1724400
2003-11-13	38.14	38.19	37.90	38.04	2146400
2003-11-14	38.15	38.38	37.78	37.93	1708800
2003-11-17	37.93	37.93	37.43	37.76	1544400
2003-11-18	37.83	37.95	37.37	37.43	2215400
2003-11-19	37.40	37.75	37.26	37.60	1202200
2003-11-20	37.61	37.63	37.18	37.29	2006000
2003-11-21	37.29	37.33	36.91	37.13	1422200
2003-11-24	37.13	37.69	37.13	37.69	1635000
2003-11-25	37.69	39.17	37.69	39.10	3327800
2003-11-26	39.10	39.10	38.81	38.88	1560200
2003-11-28	38.89	39.10	38.89	39.05	672400
2003-12-01	39.01	40.02	39.01	39.95	2158000
2003-12-02	39.63	39.88	39.60	39.83	2392400
2003-12-03	39.83	40.91	39.83	40.25	2982600
2003-12-04	40.15	40.60	40.12	40.60	2285800
2003-12-05	40.60	40.93	40.55	40.65	2417800
2003-12-08	40.55	40.95	40.30	40.95	1954600
2003-12-09	40.87	41.62	40.87	41.36	3016200
2003-12-10	41.35	41.35	40.62	40.88	2587000
2003-12-11	40.88	41.06	40.75	40.86	2540600
2003-12-12	40.88	40.88	40.63	40.72	1419600
2003-12-15	41.25	41.57	40.88	40.88	2137400
2003-12-16	40.88	41.00	40.51	40.89	2440600
2003-12-17	40.76	40.91	40.50	40.91	1885600
2003-12-18	40.95	41.78	40.75	41.78	1913000
2003-12-19	41.75	41.92	41.21	41.43	2430000
2003-12-22	41.55	41.92	41.53	41.92	1354200
2003-12-23	41.91	42.35	41.78	41.95	1524000
2003-12-24	41.96	41.96	41.55	41.60	513400
2003-12-26	41.72	41.92	41.69	41.85	299600
2003-12-29	42.05	42.08	41.68	42.08	1271200
2003-12-30	42.08	42.08	41.64	41.85	1342400
2003-12-31	41.91	42.06	41.65	41.96	994800
2004-01-02	42.08	42.12	41.20	41.32	1697000
2004-01-05	41.40	42.00	41.40	41.99	1481800
2004-01-06	41.94	42.10	41.55	42.03	1564600
2004-01-07	41.90	42.03	41.50	41.83	2247000
2004-01-08	41.90	41.92	41.38	41.89	1343200
2004-01-09	41.89	41.89	41.07	41.16	1185400
2004-01-12	41.23	41.79	41.20	41.75	1176400
2004-01-13	41.80	42.31	41.45	41.92	1320400
2004-01-14	42.08	42.38	41.90	42.32	1051400
2004-01-15	42.40	42.50	41.95	42.39	1240200
2004-01-16	42.48	42.50	42.17	42.27	1725600
2004-01-20	42.07	42.07	40.39	40.53	4240200
2004-01-21	40.58	41.10	40.42	41.04	2375000
2004-01-22	40.84	41.35	40.78	40.87	1415800
2004-01-23	41.10	41.37	40.86	41.07	1584400
2004-01-26	41.02	41.06	40.45	40.89	1395000
2004-01-27	41.15	41.15	40.38	40.39	2029800
2004-01-28	40.49	40.79	39.70	39.83	2045400
2004-01-29	39.81	40.14	38.45	38.78	3882800
2004-01-30	38.15	39.28	38.15	39.05	3707600
2004-02-02	39.40	39.54	38.90	39.01	2459000
2004-02-03	38.56	39.55	38.50	38.99	2836800
2004-02-04	39.00	39.00	38.48	38.50	2253200
2004-02-05	38.63	39.43	38.38	39.16	1913600
2004-02-06	39.13	39.81	39.10	39.68	2210400
2004-02-09	39.56	39.58	39.05	39.20	1597600
2004-02-10	39.05	39.47	39.00	39.40	1337000
2004-02-11	39.16	40.16	39.16	39.98	1679400
2004-02-12	39.68	40.29	39.64	39.92	2031000
2004-02-13	40.02	40.08	39.36	39.42	1613000
2004-02-17	39.53	39.74	38.72	39.62	2389800
2004-02-18	39.68	39.87	39.27	39.43	1212400
2004-02-19	39.75	40.08	39.45	39.45	1547000
2004-02-20	39.63	39.75	39.31	39.69	2089200
2004-02-23	39.72	39.85	39.50	39.75	1981000
2004-02-24	39.75	39.91	38.97	39.23	2875600
2004-02-25	39.24	39.74	39.06	39.65	1366400
2004-02-26	39.90	39.90	39.29	39.86	1738000
2004-02-27	39.15	40.00	39.15	39.76	2508000
2004-03-01	40.00	40.25	39.89	39.95	2098800
2004-03-02	39.85	40.00	39.40	39.58	1505400
2004-03-03	39.57	39.80	39.35	39.60	1314400
2004-03-04	39.60	39.65	39.09	39.40	1577800
2004-03-05	39.40	39.89	39.15	39.36	1991400
2004-03-08	39.13	39.24	38.61	38.61	2305600
2004-03-09	38.65	38.72	37.92	38.22	3424200
2004-03-10	38.22	38.28	37.32	37.40	2222600
2004-03-11	36.52	37.41	36.46	36.71	4377200
2004-03-12	37.40	37.87	37.40	37.85	3703800
2004-03-15	38.18	38.32	37.35	38.09	4728600
2004-03-16	38.50	38.90	38.09	38.48	4135000
2004-03-17	38.55	39.18	38.55	39.03	2466600
2004-03-18	38.70	39.07	38.49	38.87	1760800
2004-03-19	38.71	38.97	38.49	38.57	1733400
2004-03-22	38.38	38.56	37.65	37.90	2277400
2004-03-23	38.10	38.20	37.62	37.76	2510400
2004-03-24	37.58	37.88	37.26	37.69	1977400
2004-03-25	37.84	38.74	37.58	38.66	2394000
2004-03-26	38.61	38.94	38.33	38.60	1697000
2004-03-29	38.87	39.25	38.74	39.05	1338600
2004-03-30	39.05	39.49	39.01	39.42	2495000
2004-03-31	39.50	39.71	39.20	39.62	2220200
2004-04-01	39.48	39.72	39.26	39.44	1692800
2004-04-02	39.75	39.89	39.44	39.83	2160000
2004-04-05	39.93	40.64	39.76	40.64	2401800
2004-04-06	40.30	40.83	40.30	40.79	1967400
2004-04-07	40.64	40.66	40.05	40.20	1622400
2004-04-08	40.30	40.68	40.23	40.32	1780000
2004-04-12	40.61	40.76	40.42	40.49	959200
2004-04-13	40.50	40.51	39.78	39.96	1740200
2004-04-14	39.99	40.47	39.93	40.31	2499600
2004-04-15	40.50	41.05	40.47	41.05	2995800
2004-04-16	41.30	41.67	41.06	41.60	2679000
2004-04-19	41.52	41.89	41.52	41.60	2559600
2004-04-20	42.45	42.45	41.82	41.82	4004400
2004-04-21	41.83	42.80	41.66	42.75	4936800
2004-04-22	42.78	44.70	42.78	44.70	6315600
2004-04-23	44.46	44.47	43.41	44.05	3518400
2004-04-26	43.74	44.35	43.45	43.52	2698200
2004-04-27	43.90	44.60	43.82	44.07	3615600
2004-04-28	43.95	43.95	42.85	43.06	2127800
2004-04-29	43.06	43.51	42.84	43.10	2223400
2004-04-30	43.15	43.54	42.90	43.11	2832800
2004-05-03	43.40	43.76	43.20	43.76	2332800
2004-05-04	43.61	44.25	43.37	43.77	2031600
2004-05-05	43.62	44.01	43.41	43.80	1750600
2004-05-06	43.72	43.76	43.17	43.51	1471200
2004-05-07	43.28	43.85	42.71	42.99	4300200
2004-05-10	42.80	42.81	41.59	41.90	3414600
2004-05-11	41.98	42.32	41.76	42.16	3931800
2004-05-12	42.13	42.82	41.56	42.79	3349200
2004-05-13	42.40	42.77	42.16	42.21	2295200
2004-05-14	42.95	43.15	42.13	42.83	2318200
2004-05-17	42.50	42.51	41.83	42.43	1684200
2004-05-18	42.38	42.92	42.37	42.74	2096600
2004-05-19	43.10	43.67	42.76	42.83	2260800
2004-05-20	42.88	43.35	42.72	43.20	2943800
2004-05-21	43.40	43.65	43.33	43.63	2731800
2004-05-24	43.85	44.26	43.85	44.20	3572200
2004-05-25	44.20	45.24	44.09	45.05	4990000
2004-05-26	44.80	45.09	44.73	44.85	3927200
2004-05-27	44.85	45.13	44.54	44.90	4543000
2004-05-28	44.90	45.02	44.78	44.94	2457800
2004-06-01	45.00	45.75	44.94	45.65	3247400
2004-06-02	45.65	46.74	45.65	46.53	3604000
2004-06-03	46.48	46.63	46.26	46.40	2669600
2004-06-04	46.50	46.59	46.13	46.15	2406200
2004-06-07	46.27	47.30	46.27	47.00	2748600
2004-06-08	47.00	47.17	46.67	47.08	2634000
2004-06-09	47.19	47.55	47.07	47.18	4105200
2004-06-10	47.15	47.36	47.05	47.17	1963800
2004-06-14	46.80	46.91	46.44	46.48	2014800
2004-06-15	46.88	46.88	45.98	46.07	5129400
2004-06-16	46.00	46.25	45.58	46.07	3679800
2004-06-17	46.06	46.31	45.95	46.23	2294000
2004-06-18	45.92	46.73	45.92	46.39	1897400
2004-06-21	46.30	46.58	46.13	46.19	1540600
2004-06-22	46.30	46.61	46.21	46.45	2595400
2004-06-23	46.40	47.23	46.28	47.14	1859200
2004-06-24	47.01	47.43	47.00	47.40	2223200
2004-06-25	47.51	48.23	47.40	47.78	3504800
2004-06-28	48.25	48.35	47.55	47.59	2456200
2004-06-29	47.61	47.92	47.61	47.80	2198200
2004-06-30	47.63	48.04	47.30	47.95	1929800
2004-07-01	48.25	48.30	47.01	47.34	3309000
2004-07-02	47.50	47.50	46.67	46.82	2427400
2004-07-06	46.65	46.72	46.14	46.32	2006800
2004-07-07	46.40	46.96	46.27	46.28	2215400
2004-07-08	46.15	46.42	45.61	46.11	2057200
2004-07-09	46.54	46.93	46.41	46.72	2423600
2004-07-12	46.73	46.80	46.24	46.44	2065800
2004-07-13	46.40	46.53	46.33	46.39	1181000
2004-07-14	46.25	46.63	46.08	46.45	1937000
2004-07-15	46.45	46.73	46.24	46.42	1816600
2004-07-16	46.70	47.07	46.59	46.85	2033400
2004-07-19	46.85	47.03	46.01	46.28	2545200
2004-07-20	46.30	46.41	45.75	46.06	1955000
2004-07-21	44.88	45.12	43.20	43.38	8213600
2004-07-22	43.38	44.10	43.37	43.72	5297000
2004-07-23	43.59	43.90	43.10	43.43	3072200
2004-07-26	43.37	43.99	43.34	43.91	3475600
2004-07-27	43.91	44.38	43.82	44.37	2609800
2004-07-28	44.20	44.97	44.16	44.78	2721800
2004-07-29	44.78	45.38	44.68	45.18	2727400
2004-07-30	45.19	45.43	44.82	45.26	2837800
2004-08-02	45.26	45.27	44.84	45.10	2483600
2004-08-03	45.05	45.23	44.67	45.14	3095000
2004-08-04	45.00	45.65	44.98	45.53	2671000
2004-08-05	45.53	45.61	44.63	44.70	2778200
2004-08-06	44.50	44.50	43.61	43.78	2883400
2004-08-09	43.78	44.26	43.78	43.94	1698000
2004-08-10	44.02	44.74	44.02	44.74	2326200
2004-08-11	44.68	44.94	44.19	44.80	2146800
2004-08-12	44.80	44.81	43.94	44.15	2376000
2004-08-13	44.16	44.82	43.72	43.97	2430000
2004-08-16	43.97	45.08	43.75	44.72	3010200
2004-08-17	44.88	45.25	44.85	44.95	2419000
2004-08-18	44.94	45.57	44.67	45.49	2642400
2004-08-19	45.49	45.73	44.64	45.00	2664600
2004-08-20	44.88	45.53	44.70	45.38	2238200
2004-08-23	45.48	45.70	45.22	45.26	1677400
2004-08-24	45.51	45.85	45.10	45.33	3067200
2004-08-25	45.45	46.06	44.91	45.75	1848000
2004-08-26	45.65	46.05	45.56	45.86	1329200
2004-08-27	45.99	46.03	45.66	46.02	949200
2004-08-30	46.02	46.02	45.53	45.53	1024400
2004-08-31	45.66	46.25	45.21	45.65	1732800
2004-09-01	45.77	46.15	45.45	45.86	1473400
2004-09-02	45.87	46.42	45.69	46.30	1363000
2004-09-03	46.40	46.75	46.30	46.51	1390000
2004-09-07	46.73	46.85	46.13	46.33	2656800
2004-09-08	46.25	46.34	45.81	45.82	2027000
2004-09-09	45.33	45.35	44.46	44.90	4287800
2004-09-10	44.73	44.79	44.02	44.49	3346600
2004-09-13	44.58	45.33	44.54	44.78	2727600
2004-09-14	44.90	44.93	43.88	44.20	3960200
2004-09-15	44.13	44.35	43.78	44.24	3415800
2004-09-16	45.00	45.68	44.73	45.50	4619200
2004-09-17	46.40	46.40	45.65	46.00	4205200
2004-09-20	45.67	46.12	45.65	45.72	2131000
2004-09-21	46.03	46.43	46.00	46.26	2193800
2004-09-22	46.26	46.26	45.64	45.74	2025200
2004-09-23	45.66	45.80	45.25	45.32	2363400
2004-09-24	45.25	45.87	45.15	45.66	1749000
2004-09-27	45.60	45.60	45.19	45.30	1798800
2004-09-28	45.16	45.94	44.95	45.70	1868200
2004-09-29	45.58	46.35	45.55	46.27	2133000
2004-09-30	46.27	46.86	46.05	46.59	2787200
2004-10-01	46.88	47.47	46.75	47.35	2744000
2004-10-04	47.63	48.31	47.18	47.18	3797800
2004-10-05	47.28	47.30	46.86	46.94	2332400
2004-10-06	46.90	47.65	46.90	47.62	2316800
2004-10-07	47.60	47.70	47.13	47.13	1583200
2004-10-08	47.11	47.28	46.45	46.63	1565600
2004-10-11	46.75	46.98	46.62	46.63	829600
2004-10-12	46.50	46.51	46.11	46.27	1916600
2004-10-13	46.58	46.82	45.35	45.48	3139800
2004-10-14	45.65	45.65	44.93	45.17	3047800
2004-10-15	45.55	45.88	45.25	45.65	2661200
2004-10-18	45.50	45.51	44.65	45.30	3659600
2004-10-19	45.35	45.73	44.40	44.44	3922400
2004-10-20	44.49	44.88	44.38	44.56	2679400
2004-10-21	44.51	45.19	43.74	44.88	2951200
2004-10-22	44.90	45.22	44.55	44.56	1591200
2004-10-25	44.30	44.80	44.25	44.64	1602400
2004-10-26	44.69	45.15	44.39	45.15	1908000
2004-10-27	45.03	45.60	44.70	45.45	1720000
2004-10-28	45.25	45.84	45.02	45.55	1642000
2004-10-29	45.58	46.21	45.51	46.14	1691200
2004-11-01	46.07	46.24	45.69	45.85	1853000
2004-11-02	45.78	46.45	45.45	45.50	2560800
2004-11-03	45.68	46.33	45.65	46.23	2801200
2004-11-04	46.45	47.35	46.34	47.34	2485400
2004-11-05	47.34	47.93	47.21	47.39	3121000
2004-11-08	47.37	47.44	47.25	47.33	2840200
2004-11-09	47.45	47.48	47.18	47.22	2131200
2004-11-10	47.43	47.43	46.91	46.93	2163600
2004-11-11	47.00	47.88	46.98	47.72	2075000
2004-11-12	47.60	47.99	47.36	47.99	1472400
2004-11-15	47.99	48.25	47.62	47.78	2069400
2004-11-16	47.65	47.69	47.10	47.18	2466400
2004-11-17	47.00	47.77	46.97	47.35	1921400
2004-11-18	47.40	47.93	47.33	47.85	1803800
2004-11-19	47.85	47.88	47.22	47.44	1903000
2004-11-22	47.54	48.00	47.36	48.00	1581800
2004-11-23	47.96	48.00	47.50	47.69	1676000
2004-11-24	47.87	47.96	47.65	47.80	1073000
2004-11-26	47.85	48.05	47.73	47.86	728600
2004-11-29	48.03	48.13	47.05	47.62	1822000
2004-11-30	47.25	47.58	47.05	47.12	2664000
2004-12-01	47.35	47.91	47.13	47.82	1988800
2004-12-02	47.75	47.77	47.28	47.54	2186000
2004-12-03	47.35	48.11	47.27	47.52	2816800
2004-12-06	47.18	47.65	47.08	47.42	1511800
2004-12-07	47.52	47.70	47.00	47.03	2346800
2004-12-08	47.18	47.40	46.95	47.26	1688800
2004-12-09	47.10	47.48	46.60	47.22	2090600
2004-12-10	47.10	47.45	46.82	46.84	1543600
2004-12-13	47.05	47.10	46.65	46.90	1803200
2004-12-14	46.91	46.95	46.59	46.70	2526800
2004-12-15	46.71	46.78	45.99	46.09	3580600
2004-12-16	46.20	46.30	45.69	45.93	3256400
2004-12-17	45.50	45.95	45.47	45.85	5164400
2004-12-20	45.85	46.52	45.85	46.38	2481400
2004-12-21	46.63	46.94	46.17	46.57	2410400
2004-12-22	46.43	46.75	46.41	46.73	1785600
2004-12-23	46.83	47.01	46.67	46.88	1366200
2004-12-27	46.90	47.12	46.55	46.55	1625000
2004-12-28	46.68	46.87	46.46	46.69	1551200
2004-12-29	46.50	46.60	46.29	46.50	968400
2004-12-30	46.69	46.80	46.25	46.45	886000
2004-12-31	46.45	46.66	46.32	46.34	860800
2005-01-03	46.51	46.61	45.83	46.08	2381800
2005-01-04	46.21	46.32	45.57	45.79	2747400
2005-01-05	45.78	46.59	45.78	46.06	3396600
2005-01-06	46.31	46.40	45.55	45.57	4081600
2005-01-07	45.62	45.65	45.03	45.51	3391600
2005-01-10	45.51	45.89	45.47	45.63	3338400
2005-01-11	45.45	45.67	45.35	45.46	3554200
2005-01-12	45.33	45.51	45.15	45.51	2788200
2005-01-13	45.50	45.60	45.00	45.13	2005400
2005-01-14	45.14	45.91	45.12	45.81	2245400
2005-01-18	45.81	45.98	45.10	45.69	3336800
2005-01-19	45.60	45.97	45.54	45.63	2155400
2005-01-20	45.63	45.63	44.62	44.70	2796200
2005-01-21	44.60	44.83	43.85	43.85	4141200
2005-01-24	43.98	44.43	43.65	43.65	2986400
2005-01-25	43.75	44.28	43.72	43.75	2564200
2005-01-26	43.75	43.96	43.35	43.50	3344000
2005-01-27	43.00	43.43	42.80	43.13	5482600
2005-01-28	43.13	43.40	42.78	43.40	2491000
2005-01-31	43.40	43.69	43.13	43.49	2552200
2005-02-01	43.50	44.13	43.29	43.88	2595400
2005-02-02	43.70	43.82	43.52	43.80	2218400
2005-02-03	43.64	43.70	43.39	43.58	1714200
2005-02-04	43.47	43.75	43.28	43.75	1703600
2005-02-07	43.75	43.77	43.45	43.66	1821800
2005-02-08	44.08	44.13	43.56	43.95	1887400
2005-02-09	43.90	43.95	43.37	43.46	2116800
2005-02-10	43.48	44.27	43.46	44.10	2167800
2005-02-11	44.10	44.88	43.81	44.49	2200800
2005-02-14	44.62	44.67	44.27	44.38	1038200
2005-02-15	44.47	44.56	44.03	44.16	1288800
2005-02-16	43.75	44.53	43.74	44.45	1735000
2005-02-17	45.15	45.64	44.75	45.58	3778800
2005-02-18	45.72	45.83	45.57	45.75	3156000
2005-02-22	45.75	45.75	44.72	44.72	2633200
2005-02-23	44.73	45.18	44.56	45.07	2067200
2005-02-24	45.00	45.05	44.63	44.97	2669000
2005-02-25	44.80	45.32	44.80	45.23	2251600
2005-02-28	44.86	45.18	44.66	44.88	2201000
2005-03-01	45.00	45.67	44.97	45.64	1851800
2005-03-02	45.34	45.40	45.10	45.40	2756000
2005-03-03	45.50	45.82	45.30	45.68	2333200
2005-03-04	46.00	46.90	45.70	46.82	2793800
2005-03-07	46.81	46.86	46.50	46.59	1781600
2005-03-08	46.43	46.68	46.29	46.41	1671400
2005-03-09	46.25	46.52	46.15	46.22	1854000
2005-03-10	46.55	46.64	46.15	46.62	2299000
2005-03-11	46.51	46.80	46.38	46.54	2051200
2005-03-14	46.53	46.82	46.42	46.48	2127200
2005-03-15	46.79	47.32	46.63	47.15	3342800
2005-03-16	46.78	46.89	46.43	46.76	2875000
2005-03-17	46.63	46.74	46.40	46.56	1742000
2005-03-18	46.63	46.83	46.19	46.19	5306200
2005-03-21	46.20	46.34	45.93	46.09	1988600
2005-03-22	46.03	46.50	45.90	45.99	1777200
2005-03-23	45.99	46.18	45.77	46.00	2490000
2005-03-24	46.00	46.23	45.73	45.80	2036600
2005-03-28	45.81	45.81	45.28	45.37	3841800
2005-03-29	45.20	45.39	44.25	44.26	3686800
2005-03-30	44.55	45.00	44.26	44.82	2583000
2005-03-31	44.82	45.10	44.65	44.77	2048200
2005-04-01	45.05	45.12	44.49	44.63	2329600
2005-04-04	44.68	44.77	44.28	44.71	1600600
2005-04-05	44.71	45.28	44.71	45.27	1947800
2005-04-06	45.39	45.57	45.00	45.13	1796200
2005-04-07	45.23	45.65	45.06	45.58	4293000
2005-04-08	45.60	45.69	45.20	45.20	1201400
2005-04-11	45.14	45.24	44.97	45.12	1177000
2005-04-12	45.10	45.76	44.83	45.62	1832400
2005-04-13	45.62	45.65	44.48	44.58	2099000
2005-04-14	44.57	44.63	43.35	43.56	2737800
2005-04-15	43.68	43.80	42.54	42.54	3633000
2005-04-18	42.54	43.45	42.23	43.12	4522200
2005-04-19	44.25	44.50	43.55	43.90	3301800
2005-04-20	43.90	44.17	43.02	43.02	2140800
2005-04-21	43.45	43.47	43.03	43.25	4250600
2005-04-22	43.63	43.63	42.06	42.56	2466400
2005-04-25	42.88	43.15	42.73	42.93	1778800
2005-04-26	42.90	42.91	42.04	42.04	1557200
2005-04-27	41.92	42.37	41.28	42.26	1582800
2005-04-28	41.90	42.12	41.34	41.38	1939600
2005-04-29	41.75	42.01	41.07	41.91	2005200
2005-05-02	41.85	42.40	41.60	41.98	1567400
2005-05-03	41.88	42.50	41.79	42.15	2073800
2005-05-04	42.24	42.80	42.18	42.79	2316800
2005-05-05	42.68	42.85	42.19	42.47	1722200
2005-05-06	42.60	42.95	42.58	42.62	2110000
2005-05-09	42.57	42.63	42.19	42.59	1704200
2005-05-10	42.20	42.25	41.79	41.86	1489600
2005-05-11	41.92	42.31	41.58	42.26	2632200
2005-05-12	42.38	43.11	41.77	41.79	2972200
2005-05-13	41.92	41.92	40.88	41.04	2652600
2005-05-16	41.04	41.69	40.83	41.65	1657200
2005-05-17	41.48	42.35	41.44	42.31	1678600
2005-05-18	42.50	42.75	42.32	42.59	1671200
2005-05-19	42.58	42.92	42.10	42.24	1605400
2005-05-20	42.24	42.29	41.76	41.93	2030600
2005-05-23	42.00	42.83	41.99	42.67	1563400
2005-05-24	42.57	42.57	42.13	42.50	2603400
2005-05-25	42.38	42.38	41.94	42.31	2097000
2005-05-26	42.55	42.65	42.32	42.54	1937800
2005-05-27	42.57	42.86	42.48	42.77	1113400
2005-05-31	42.69	42.75	42.15	42.22	2049000
2005-06-01	42.26	43.05	42.25	42.86	1954000
2005-06-02	42.62	42.83	42.37	42.77	1654800
2005-06-03	42.77	42.88	42.44	42.59	1885400
2005-06-06	42.54	42.77	42.46	42.46	2282800
2005-06-07	42.46	43.07	42.38	42.84	2356400
2005-06-08	42.95	43.00	41.96	41.99	4120800
2005-06-09	41.93	41.95	41.10	41.23	4459400
2005-06-10	41.23	41.29	39.92	40.75	5282200
2005-06-13	40.80	41.62	40.80	41.22	3485800
2005-06-14	41.22	41.41	40.93	41.21	2489000
2005-06-15	40.48	41.62	40.12	41.23	8329000
2005-06-16	41.18	41.70	41.17	41.45	3497000
2005-06-17	41.69	41.91	41.53	41.74	3919600
2005-06-20	41.63	41.91	41.48	41.88	2273400
2005-06-21	41.76	41.96	41.65	41.72	2638000
2005-06-22	41.70	41.83	41.18	41.19	2373400
2005-06-23	41.19	41.28	40.57	40.94	3540400
2005-06-24	40.70	40.81	40.09	40.35	3222600
2005-06-27	40.35	40.40	40.01	40.01	3158800
2005-06-28	39.99	40.67	39.99	40.62	2100600
2005-06-29	40.55	40.79	40.36	40.47	1806000
2005-06-30	39.50	40.24	39.50	39.84	2999400
2005-07-01	39.96	40.40	39.96	40.08	2079400
2005-07-05	40.44	40.75	40.18	40.67	2810800
2005-07-06	40.67	40.67	40.22	40.23	2461800
2005-07-07	39.63	40.44	39.63	40.39	2631000
2005-07-08	40.35	41.23	40.24	41.21	2025400
2005-07-11	41.47	41.56	40.98	41.13	1950600
2005-07-12	41.13	41.13	40.65	40.75	1456000
2005-07-13	40.78	41.21	40.70	41.15	1474600
2005-07-14	41.16	41.57	41.10	41.50	1860600
2005-07-15	41.74	41.74	41.32	41.51	1475400
2005-07-18	41.35	41.59	41.17	41.19	1621200
2005-07-19	41.43	41.91	41.40	41.60	2380000
2005-07-20	41.41	42.47	41.33	42.45	1668400
2005-07-21	42.58	43.25	41.90	42.07	4821600
2005-07-22	42.19	42.94	42.19	42.88	3610000
2005-07-25	42.70	43.77	42.68	42.83	3812200
2005-07-26	42.83	43.22	42.83	42.89	2405000
2005-07-27	42.90	43.13	42.79	43.00	1895000
2005-07-28	42.98	43.40	42.95	43.19	2025600
2005-07-29	42.95	43.25	42.81	42.83	2155600
2005-08-01	42.83	43.11	42.72	42.76	1707600
2005-08-02	42.93	43.37	42.88	43.14	2106600
2005-08-03	43.02	43.35	42.94	43.29	1455000
2005-08-04	43.18	43.26	42.96	43.05	1649200
2005-08-05	42.86	43.18	42.81	43.08	1953400
2005-08-08	43.22	43.28	42.81	42.92	1302200
2005-08-09	43.05	43.15	42.86	43.00	1110400
2005-08-10	43.10	43.33	42.84	42.92	1706600
2005-08-11	42.92	43.27	42.80	43.27	1312800
2005-08-12	43.26	43.62	43.17	43.45	2252000
2005-08-15	43.33	43.66	43.26	43.60	1196600
2005-08-16	43.43	43.50	43.18	43.18	2366000
2005-08-17	43.10	43.31	43.01	43.21	1892600
2005-08-18	43.05	43.09	42.84	42.95	2098600
2005-08-19	42.95	43.00	42.77	42.87	1966600
2005-08-22	42.93	43.00	42.50	42.82	1601800
2005-08-23	42.87	42.89	42.34	42.53	2048200
2005-08-24	42.38	42.51	42.16	42.27	2309200
2005-08-25	42.30	42.47	41.96	42.07	1733400
2005-08-26	42.03	42.12	41.67	41.90	1480200
2005-08-29	41.84	42.28	41.70	42.21	1215600
2005-08-30	42.05	42.08	41.32	41.54	1901800
2005-08-31	41.70	42.14	41.26	42.14	3207600
2005-09-01	42.32	42.85	42.26	42.78	2842000
2005-09-02	42.87	43.10	42.68	42.82	2295800
2005-09-06	43.00	43.35	42.99	43.19	1640600
2005-09-07	43.24	43.25	42.76	43.03	2495200
2005-09-08	42.00	42.57	41.97	42.27	3441600
2005-09-09	42.45	42.46	42.12	42.32	1583800
2005-09-12	42.03	42.18	41.87	42.01	2934200
2005-09-13	41.85	41.87	41.46	41.54	2326600
2005-09-14	41.48	41.58	41.03	41.15	2302400
2005-09-15	41.35	41.36	40.78	41.08	2941400
2005-09-16	41.08	41.33	40.62	40.80	12419800
2005-09-19	40.83	40.83	39.91	40.38	4274400
2005-09-20	40.50	40.72	40.04	40.19	3061200
2005-09-21	40.00	40.06	39.26	39.43	3765600
2005-09-22	39.43	39.96	39.25	39.76	2808200
2005-09-23	39.70	40.33	39.30	40.10	2817000
2005-09-26	40.28	40.44	39.32	39.59	2410200
2005-09-27	39.85	40.19	39.73	40.06	3086400
2005-09-28	39.89	40.14	39.66	40.14	4403800
2005-09-29	40.25	40.87	40.11	40.74	3408000
2005-09-30	40.74	41.17	40.43	41.17	2098600
2005-10-03	41.06	41.17	40.62	40.98	2229800
2005-10-04	41.00	41.10	40.45	40.48	2612600
2005-10-05	40.51	40.54	39.95	40.06	2802000
2005-10-06	40.00	40.17	39.67	39.96	3191400
2005-10-07	40.30	40.46	39.86	40.00	2239000
2005-10-10	40.06	40.10	39.77	39.94	1262400
2005-10-11	39.95	40.24	39.79	40.05	1966800
2005-10-12	40.09	40.46	39.76	40.20	2111000
2005-10-13	39.89	40.33	39.86	40.10	2520400
2005-10-14	40.21	40.65	39.96	40.57	1447000
2005-10-17	40.45	40.67	40.00	40.56	1803400
2005-10-18	40.46	40.87	40.33	40.69	2268600
2005-10-19	40.50	41.40	40.30	41.20	3387200
2005-10-20	41.25	41.42	40.25	40.46	2415600
2005-10-21	40.63	40.73	40.06	40.09	2471600
2005-10-24	40.21	40.61	40.05	40.50	2474600
2005-10-25	40.55	40.61	40.03	40.54	2711600
2005-10-26	41.38	41.56	40.80	41.23	4904400
2005-10-27	41.20	41.26	41.03	41.03	2414800
2005-10-28	41.25	42.14	41.10	42.11	3585400
2005-10-31	42.35	42.55	42.25	42.38	2225400
2005-11-01	42.13	42.35	41.90	41.99	2467600
2005-11-02	42.16	42.45	42.02	42.22	1943600
2005-11-03	42.37	42.62	42.23	42.47	1750000
2005-11-04	42.53	42.62	42.05	42.05	2078000
2005-11-07	42.17	42.54	42.06	42.51	1209400
2005-11-08	42.21	42.66	42.07	42.52	1268400
2005-11-09	42.75	42.75	41.63	42.31	1412800
2005-11-10	42.28	42.80	41.96	42.64	1092800
2005-11-11	42.73	43.01	42.61	43.00	986200
2005-11-14	42.84	43.00	42.71	42.91	1334800
2005-11-15	42.74	43.61	42.74	43.61	2662600
2005-11-16	43.63	43.90	43.13	43.33	2357400
2005-11-17	43.33	43.61	43.25	43.61	1755000
2005-11-18	44.00	44.00	43.37	43.57	1382200
2005-11-21	43.53	43.72	43.40	43.64	1435600
2005-11-22	43.58	43.63	43.18	43.62	1536600
2005-11-23	43.53	43.93	43.45	43.77	972200
2005-11-25	43.94	43.94	43.55	43.62	353800
2005-11-28	43.67	44.07	43.58	44.03	1629600
2005-11-29	44.03	44.18	43.69	43.79	2227000
2005-11-30	44.04	44.43	43.95	44.14	2449600
2005-12-01	44.16	44.84	44.15	44.79	1739400
2005-12-02	44.79	44.94	44.45	44.84	1315200
2005-12-05	44.65	44.70	44.37	44.50	1798600
2005-12-06	44.56	44.61	44.18	44.21	1727200
2005-12-07	44.21	44.35	43.66	43.74	2597800
2005-12-08	43.89	43.89	43.21	43.41	2710800
2005-12-09	43.53	44.05	43.51	43.94	1789000
2005-12-12	44.12	44.41	44.10	44.31	1312800
2005-12-13	43.94	44.59	43.94	44.45	1282400
2005-12-14	44.36	45.27	44.36	45.10	2174000
2005-12-15	45.25	45.25	44.68	44.83	2098400
2005-12-16	45.05	45.22	44.96	45.02	2136000
2005-12-19	45.15	45.43	44.65	44.67	1795800
2005-12-20	44.93	45.10	44.51	44.56	1478800
2005-12-21	44.83	45.15	44.71	45.08	1361800
2005-12-22	45.26	45.35	44.98	45.11	898000
2005-12-23	45.28	45.44	45.06	45.39	944400
2005-12-27	45.50	45.55	44.53	44.53	1200000
2005-12-28	44.47	44.84	44.34	44.74	960200
2005-12-29	45.16	45.16	44.53	44.53	623200
2005-12-30	44.54	44.54	44.00	44.00	887600
2006-01-03	44.30	44.89	43.55	44.79	2982800
2006-01-04	44.75	44.95	44.51	44.92	1346200
2006-01-05	44.73	45.00	44.32	44.48	1876400
2006-01-06	44.80	45.16	44.77	45.11	1263400
2006-01-09	44.90	45.15	44.86	44.91	1169400
2006-01-10	45.34	45.34	44.01	44.73	1560600
2006-01-11	44.98	45.03	44.45	45.00	1776000
2006-01-12	45.43	45.43	44.82	45.12	1587400
2006-01-13	45.17	45.20	44.61	44.77	1175800
2006-01-17	44.70	45.00	44.46	44.90	1180800
2006-01-18	44.65	44.96	44.60	44.92	1232400
2006-01-19	44.92	45.07	44.59	44.70	1806200
2006-01-20	44.50	44.62	43.07	43.23	2907000
2006-01-23	43.56	43.99	43.31	43.79	1407000
2006-01-24	43.77	44.21	43.54	43.73	1548200
2006-01-25	43.72	44.05	43.43	43.44	1550400
2006-01-26	43.50	43.61	43.01	43.10	2267600
2006-01-27	43.10	43.86	42.76	43.84	2208600
2006-01-30	43.87	44.35	43.87	44.27	1703200
2006-01-31	42.53	43.00	42.13	42.15	5613400
2006-02-01	41.83	42.63	41.54	42.00	3770200
2006-02-02	42.39	43.20	41.98	42.74	4383000
2006-02-03	42.50	42.74	42.17	42.34	1902400
2006-02-06	42.23	42.45	41.84	42.45	3733200
2006-02-07	42.25	42.56	42.14	42.23	1900600
2006-02-08	42.20	42.50	41.86	42.45	1419800
2006-02-09	42.40	42.69	42.40	42.52	1401400
2006-02-10	42.45	42.73	42.26	42.66	1759000
2006-02-13	42.63	43.12	42.50	43.00	2038800
2006-02-14	42.91	43.92	42.88	43.78	2148800
2006-02-15	43.75	44.33	43.59	44.21	2393800
2006-02-16	44.25	44.26	43.81	44.10	1982600
2006-02-17	44.10	44.30	43.70	44.22	2775800
2006-02-21	44.22	44.30	43.64	43.90	1245800
2006-02-22	44.03	44.32	43.96	44.09	1458400
2006-02-23	43.89	43.90	43.43	43.43	2432800
2006-02-24	43.33	43.40	43.17	43.29	3131200
2006-02-27	43.28	43.60	43.28	43.33	2791400
2006-02-28	43.13	43.31	42.80	42.92	2537800
2006-03-01	43.08	44.24	43.08	44.15	3766000
2006-03-02	43.75	44.51	43.73	44.28	3575200
2006-03-03	44.20	44.88	43.88	44.56	2872600
2006-03-06	44.88	45.46	44.70	44.94	4010400
2006-03-07	45.05	45.54	44.95	45.36	2735600
2006-03-08	45.16	45.50	44.65	44.93	2858400
2006-03-09	44.95	45.28	44.84	44.92	2075400
2006-03-10	44.89	45.82	44.85	45.78	2987000
2006-03-13	46.00	46.37	45.94	46.18	3615800
2006-03-14	46.15	46.99	46.12	46.95	3080400
2006-03-15	47.50	48.45	47.42	48.36	5376400
2006-03-16	48.38	49.11	48.34	48.95	4744400
2006-03-17	49.13	49.29	48.50	48.82	3873600
2006-03-20	48.68	48.83	48.05	48.25	3205600
2006-03-21	48.25	48.38	47.66	47.80	2872800
2006-03-22	47.93	49.29	47.85	49.21	3399400
2006-03-23	49.31	49.38	48.70	48.96	2250800
2006-03-24	48.95	49.07	48.51	48.60	2153200
2006-03-27	48.64	48.78	48.24	48.39	1679400
2006-03-28	48.39	48.89	48.28	48.40	2599800
2006-03-29	48.18	48.18	47.70	47.73	3176800
2006-03-30	47.63	47.88	47.46	47.72	2134000
2006-03-31	48.12	48.38	47.72	48.16	1778200
2006-04-03	48.61	48.89	48.09	48.23	2043400
2006-04-04	48.13	49.10	47.97	48.32	2254000
2006-04-05	48.78	49.04	48.05	49.00	2612800
2006-04-06	48.90	48.90	47.72	47.75	3442200
2006-04-07	48.14	48.50	47.55	47.78	3133800
2006-04-10	47.65	48.14	47.62	47.93	2595400
2006-04-11	48.18	48.20	47.41	47.62	2877600
2006-04-12	47.58	48.05	47.26	47.87	3941800
2006-04-13	47.87	48.33	47.75	47.88	1999600
2006-04-17	48.20	48.84	47.95	48.18	1615800
2006-04-18	48.62	49.44	48.10	49.31	2390600
2006-04-19	48.82	49.82	48.80	49.59	2570000
2006-04-20	51.05	51.73	50.52	50.75	6325200
2006-04-21	51.75	52.20	50.94	51.33	4044800
2006-04-24	51.21	51.81	50.89	51.62	3023800
2006-04-25	51.68	51.80	50.82	51.32	3377600
2006-04-26	51.22	52.19	51.22	52.18	2767200
2006-04-27	52.18	52.18	51.28	51.65	3172200
2006-04-28	51.50	51.70	51.24	51.35	2580400
2006-05-01	51.43	51.77	51.19	51.36	2911800
2006-05-02	51.34	51.94	51.25	51.48	1741600
2006-05-03	51.58	52.42	51.38	52.20	2766800
2006-05-04	52.35	52.85	51.94	52.02	2865600
2006-05-05	52.30	53.00	52.25	52.93	2385400
2006-05-08	52.93	53.54	52.93	53.29	1714600
2006-05-09	53.17	53.33	52.91	53.03	1064000
2006-05-10	52.98	53.27	52.72	52.94	1417200
2006-05-11	52.80	53.48	52.63	52.84	1658600
2006-05-12	52.84	52.84	51.39	51.40	2565600
2006-05-15	51.10	51.66	50.70	51.18	2382800
2006-05-16	51.15	51.78	51.11	51.45	1922000
2006-05-17	51.32	51.52	49.47	50.12	3691400
2006-05-18	49.72	50.64	49.63	49.64	2412600
2006-05-19	49.94	50.30	49.47	49.98	3161800
2006-05-22	49.87	50.13	48.96	49.36	3331800
2006-05-23	49.90	50.02	49.58	49.66	3145400
2006-05-24	49.43	50.25	49.00	49.71	3443600
2006-05-25	50.38	50.71	49.75	50.38	1903800
2006-05-26	50.72	50.80	50.00	50.26	1324300
2006-05-30	50.07	50.29	49.18	49.28	2431700
2006-05-31	49.20	49.82	48.84	49.65	3059200
2006-06-01	49.80	50.64	49.73	50.43	2120000
2006-06-02	50.39	50.80	49.70	50.07	1471500
2006-06-05	49.85	50.30	48.94	49.25	2664900
2006-06-06	49.40	50.02	48.83	49.19	3518800
2006-06-07	49.19	49.38	48.28	48.56	3059900
2006-06-08	48.60	48.75	46.81	48.02	4148600
2006-06-09	48.35	49.14	48.18	48.71	2404900
2006-06-12	48.70	49.19	47.73	47.83	2168800
2006-06-13	47.56	48.46	47.24	47.40	2210100
2006-06-14	47.34	47.66	46.49	47.30	3279600
2006-06-15	47.50	49.08	47.39	48.97	2940500
2006-06-16	48.57	48.92	48.02	48.23	3073300
2006-06-19	48.22	48.48	47.07	47.43	2437300
2006-06-20	47.24	48.00	47.06	47.60	2171200
2006-06-21	47.51	48.15	47.28	47.93	3022100
2006-06-22	47.93	48.00	46.93	47.50	2073000
2006-06-23	47.17	48.08	47.09	47.54	2239000
2006-06-26	47.54	47.93	47.32	47.63	1544400
2006-06-27	47.58	47.97	46.95	47.05	2069200
2006-06-28	46.87	47.14	46.31	46.79	2397500
2006-06-29	47.14	47.80	46.70	47.65	2360400
2006-06-30	47.90	47.90	47.30	47.50	2455600
2006-07-03	47.95	48.00	47.33	47.51	899000
2006-07-05	47.52	47.53	46.70	46.90	1880600
2006-07-06	47.00	47.31	46.17	46.46	1912700
2006-07-07	46.36	46.72	45.44	45.55	3340400
2006-07-10	45.70	45.84	45.48	45.74	2301800
2006-07-11	45.73	45.80	45.01	45.61	2468000
2006-07-12	46.25	46.58	45.19	45.22	1825000
2006-07-13	44.84	45.06	44.35	44.54	1865500
2006-07-14	44.29	44.43	43.77	44.19	3207100
2006-07-17	44.10	44.44	43.19	43.34	2230800
2006-07-18	43.30	43.71	42.23	42.93	3130900
2006-07-19	43.04	44.54	43.04	44.27	2637200
2006-07-20	45.60	46.00	43.36	43.71	2980600
2006-07-21	44.03	44.07	42.50	43.34	3451300
2006-07-24	43.37	44.19	43.36	43.93	2046300
2006-07-25	44.35	44.91	43.90	44.54	2740000
2006-07-26	44.50	44.63	43.82	44.38	2787200
2006-07-27	44.74	45.57	44.72	45.43	3350700
2006-07-28	45.60	45.85	45.28	45.65	2212500
2006-07-31	45.70	45.89	45.50	45.73	1605200
2006-08-01	45.45	45.50	44.77	44.98	1522700
2006-08-02	45.08	45.74	44.78	45.47	1766700
2006-08-03	45.30	46.62	45.30	46.40	1995300
2006-08-04	47.07	47.33	45.70	46.52	2426600
2006-08-07	46.52	46.67	46.09	46.34	1514900
2006-08-08	46.39	46.60	45.09	45.16	2111400
2006-08-09	45.75	45.75	43.98	44.01	1935500
2006-08-10	44.04	44.72	43.61	44.60	1563300
2006-08-11	44.60	44.79	44.24	44.28	1607100
2006-08-14	44.60	45.14	44.08	44.16	1238100
2006-08-15	44.65	44.94	44.44	44.90	1050000
2006-08-16	45.20	45.56	44.74	45.38	1355300
2006-08-17	45.20	45.43	44.93	45.24	1411500
2006-08-18	45.35	45.50	44.80	44.98	1469900
2006-08-21	44.88	44.88	44.21	44.36	1489600
2006-08-22	44.29	44.76	44.18	44.19	978700
2006-08-23	44.19	44.51	43.86	44.09	1390000
2006-08-24	44.48	44.48	43.52	43.70	1127900
2006-08-25	43.45	43.72	42.96	43.52	1416700
2006-08-28	43.50	44.06	43.50	43.72	1231000
2006-08-29	43.72	44.00	43.41	43.91	2200200
2006-08-30	43.91	44.15	43.73	43.85	1191300
2006-08-31	44.04	44.25	43.75	43.90	1553900
2006-09-01	44.10	44.35	43.94	44.17	1030300
2006-09-05	44.17	44.50	43.81	44.13	1666200
2006-09-06	43.90	43.91	43.21	43.38	2707700
2006-09-07	43.15	43.80	43.08	43.51	2792400
2006-09-08	43.87	44.31	43.70	43.96	3745800
2006-09-11	43.96	44.16	43.39	43.81	2500000
2006-09-12	44.00	44.06	43.62	43.70	2754900
2006-09-13	43.73	44.06	43.60	43.89	2869600
2006-09-14	43.90	44.80	43.72	44.67	2885600
2006-09-15	44.75	44.75	43.42	43.53	6223700
2006-09-18	42.98	44.13	42.96	43.95	5013000
2006-09-19	44.00	44.63	43.86	44.54	3185100
2006-09-20	44.83	44.86	44.31	44.78	2217900
2006-09-21	44.69	44.94	43.69	43.96	2320900
2006-09-22	44.16	44.33	43.48	44.07	2461400
2006-09-25	44.25	44.62	43.63	44.56	2592200
2006-09-26	44.31	45.37	44.31	45.36	3032300
2006-09-27	45.11	45.59	45.02	45.29	2725200
2006-09-28	45.45	45.69	45.06	45.36	2595900
2006-09-29	45.15	45.23	44.84	44.90	1687500
2006-10-02	44.80	45.46	44.32	45.20	2304300
2006-10-03	45.20	45.85	44.57	45.48	3005700
2006-10-04	45.48	46.15	45.26	46.06	2143200
2006-10-05	46.00	47.70	45.97	47.46	4154300
2006-10-06	47.36	48.16	47.12	47.75	4149600
2006-10-09	47.70	47.90	47.38	47.68	2362600
2006-10-10	47.58	48.51	47.58	48.21	3820600
2006-10-11	48.22	48.67	48.10	48.54	1572300
2006-10-12	48.56	49.20	48.56	48.93	2633900
2006-10-13	48.73	49.26	48.62	49.15	2111200
2006-10-16	48.93	50.11	48.88	49.99	2990800
2006-10-17	49.40	49.77	48.98	49.50	2698500
2006-10-18	47.70	48.94	46.90	47.22	7830200
2006-10-19	46.35	47.12	46.10	46.59	4430100
2006-10-20	46.25	46.51	45.75	46.34	4337000
2006-10-23	46.32	47.14	46.26	47.00	2844700
2006-10-24	47.00	47.24	46.90	46.96	2691000
2006-10-25	47.12	47.12	46.50	46.70	2678700
2006-10-26	47.00	47.62	46.54	47.51	2995500
2006-10-27	47.08	47.24	46.50	47.03	2128600
2006-10-30	46.75	47.95	46.60	47.93	4040300
2006-10-31	47.89	48.25	47.58	47.93	4299200
2006-11-01	48.00	48.06	47.49	47.76	3334200
2006-11-02	47.50	47.64	47.02	47.15	2981900
2006-11-03	47.40	47.53	46.67	46.76	1491400
2006-11-06	46.72	47.19	46.56	47.15	2731200
2006-11-07	47.39	47.80	47.19	47.64	3161500
2006-11-08	47.53	48.08	47.37	47.92	1531800
2006-11-09	47.80	47.90	46.96	47.01	2614200
2006-11-10	47.01	47.13	46.51	46.84	2292200
2006-11-13	46.86	47.35	46.73	47.05	1486800
2006-11-14	47.05	47.08	46.53	46.99	1693700
2006-11-15	47.11	47.47	46.90	47.23	2795400
2006-11-16	47.49	47.49	46.95	47.23	1889000
2006-11-17	47.00	47.25	46.82	47.07	2461800
2006-11-20	47.85	47.85	46.45	46.50	1918000
2006-11-21	46.40	47.25	46.24	47.00	3752800
2006-11-22	47.06	47.58	46.93	47.57	1878400
2006-11-24	47.23	47.85	47.07	47.39	894100
2006-11-27	47.22	47.28	46.71	46.92	2543500
2006-11-28	46.72	46.84	46.35	46.71	2262300
2006-11-29	46.88	47.16	46.69	47.09	1368200
2006-11-30	46.97	47.55	46.82	47.20	1670600
2006-12-01	47.20	47.35	46.39	46.83	2501800
2006-12-04	46.70	47.53	46.26	47.27	3234200
2006-12-05	47.11	47.81	47.07	47.46	2241800
2006-12-06	47.71	48.00	47.19	47.36	3342900
2006-12-07	47.50	47.80	47.25	47.29	1538500
2006-12-08	47.24	47.74	47.20	47.53	1426600
2006-12-11	47.44	47.50	46.62	46.73	1728000
2006-12-12	46.52	46.95	46.35	46.83	1860200
2006-12-13	47.01	47.25	46.22	46.65	1930400
2006-12-14	46.58	48.09	46.45	47.92	4177600
2006-12-15	47.43	47.43	46.11	46.80	8531000
2006-12-18	47.00	47.24	46.86	47.24	3245000
2006-12-19	46.78	47.11	46.49	46.97	2656500
2006-12-20	46.97	47.15	46.48	46.66	2235500
2006-12-21	46.66	46.77	46.01	46.24	2592300
2006-12-22	46.30	46.45	45.93	46.10	1926100
2006-12-26	46.10	46.37	46.05	46.25	1236700
2006-12-27	46.14	46.73	46.14	46.62	1711200
2006-12-28	46.45	46.74	46.42	46.54	1599100
2006-12-29	46.38	46.41	46.12	46.19	1302000
2007-01-03	46.37	46.98	45.69	45.89	2301200
2007-01-04	45.60	46.28	45.60	46.17	2494500
2007-01-05	45.96	46.28	45.68	46.00	2337500
2007-01-08	46.10	46.33	45.78	46.17	1832600
2007-01-09	46.41	46.55	46.03	46.52	1692000
2007-01-10	46.22	46.87	46.03	46.80	2727400
2007-01-11	46.78	47.55	46.67	47.48	2344000
2007-01-12	47.28	47.56	46.88	47.55	1506200
2007-01-16	47.60	47.76	47.01	47.75	3062800
2007-01-17	47.90	48.30	47.39	47.58	3883000
2007-01-18	48.37	48.37	47.34	47.41	1695700
2007-01-19	47.45	47.71	47.35	47.48	2131900
2007-01-22	47.32	47.55	46.45	47.05	4815600
2007-01-23	47.00	47.56	47.00	47.47	2665000
2007-01-24	47.43	47.66	47.19	47.43	2005800
2007-01-25	47.51	47.87	46.85	47.08	2353600
2007-01-26	47.10	47.20	46.70	46.95	4404000
2007-01-29	46.75	47.07	46.61	46.91	3522700
2007-01-30	48.31	50.95	47.82	50.15	6925600
2007-01-31	49.37	51.20	48.52	50.99	4703100
2007-02-01	50.90	51.90	50.82	51.80	3299300
2007-02-02	51.63	51.67	51.16	51.48	2448600
2007-02-05	51.31	51.81	51.18	51.72	2193100
2007-02-06	51.75	51.93	51.70	51.90	2892800
2007-02-07	52.00	52.09	51.80	52.00	1330400
2007-02-08	52.01	52.14	51.68	51.75	1482400
2007-02-09	52.00	52.10	51.10	51.33	1606700
2007-02-12	51.25	51.75	51.25	51.66	1848607
2007-02-13	52.00	52.56	51.89	51.95	2483622
2007-02-14	52.05	52.93	52.02	52.77	1762796
2007-02-15	52.57	53.20	52.57	53.08	1869900
2007-02-16	52.87	53.14	52.36	52.55	1718500
2007-02-20	52.61	53.50	52.52	53.33	1851800
2007-02-21	53.06	53.47	52.55	53.43	1127100
2007-02-22	53.30	53.65	52.59	52.86	1466700
2007-02-23	52.85	52.94	52.43	52.77	1159400
2007-02-26	52.75	53.04	52.41	52.60	1305664
2007-02-27	51.98	52.07	50.82	51.39	2724500
2007-02-28	51.47	52.35	51.21	51.64	3195900
2007-03-01	50.80	51.77	50.73	51.53	3382909
2007-03-02	52.38	52.38	50.86	50.90	1823900
2007-03-05	50.30	51.34	50.14	50.21	2101400
2007-03-06	50.70	50.87	50.20	50.53	3024300
2007-03-07	50.37	51.23	50.31	50.78	1751400
2007-03-08	51.11	51.53	50.67	51.14	2149100
2007-03-09	51.62	51.68	50.68	50.88	1790900
2007-03-12	50.77	51.27	50.40	50.98	1472000
2007-03-13	50.57	50.75	49.51	49.64	2396200
2007-03-14	50.20	50.65	48.74	49.50	3818981
2007-03-15	49.50	50.22	49.15	49.93	2074800
2007-03-16	50.02	50.66	50.02	50.41	2839500
2007-03-19	50.90	51.41	50.90	51.27	2876300
2007-03-20	51.15	51.35	51.02	51.20	2619380
2007-03-21	51.15	52.84	51.10	52.60	2412500
2007-03-22	52.54	52.86	52.28	52.66	2019900
2007-03-23	52.45	53.02	52.36	52.87	1416900
2007-03-26	52.69	52.95	51.85	52.45	1639943
2007-03-27	52.08	52.25	51.22	52.04	2041400
2007-03-28	51.70	51.78	51.00	51.35	2166500
2007-03-29	51.82	52.04	51.18	51.56	1706276
2007-03-30	51.56	52.08	51.04	51.60	1490200
2007-04-02	51.54	51.87	51.24	51.76	906900
2007-04-03	52.00	52.34	51.92	52.20	1173800
2007-04-04	52.26	52.54	52.16	52.43	952900
2007-04-05	52.20	52.50	51.92	52.32	1632400
2007-04-09	52.50	52.73	52.32	52.49	1246400
2007-04-10	52.67	52.94	52.49	52.80	1503100
2007-04-11	52.90	52.91	52.00	52.21	1617790
2007-04-12	52.28	52.29	51.63	51.83	2414047
2007-04-13	52.66	52.66	51.54	52.27	2666635
2007-04-16	52.50	53.03	52.32	53.03	1713300
2007-04-17	53.28	53.56	52.81	53.56	1803000
2007-04-18	53.00	53.00	50.51	51.76	5590000
2007-04-19	52.77	52.77	50.99	51.31	4761052
2007-04-20	51.91	52.39	51.38	51.68	3934096
2007-04-23	51.90	52.27	51.62	51.62	2363298
2007-04-24	51.81	51.94	51.23	51.38	2339707
2007-04-25	51.58	51.77	51.09	51.67	2539100
2007-04-26	50.82	51.79	50.82	51.46	2312382
2007-04-27	51.43	52.24	51.31	51.96	2076499
2007-04-30	52.05	52.05	51.25	51.31	1564923
2007-05-01	51.64	51.76	51.13	51.51	1655400
2007-05-02	51.72	52.61	51.68	52.42	2439948
2007-05-03	52.61	52.84	52.36	52.60	1465696
2007-05-04	52.85	53.10	52.40	52.99	2111000
2007-05-07	53.80	53.80	52.50	52.72	1041764
2007-05-08	52.26	52.60	52.06	52.60	1317400
2007-05-09	52.61	52.78	52.25	52.67	1571500
2007-05-10	52.25	52.49	51.77	51.91	1945100
2007-05-11	52.24	52.35	51.85	52.33	1404200
2007-05-14	52.25	52.60	52.10	52.38	1611382
2007-05-15	52.30	52.96	51.97	51.98	1541400
2007-05-16	52.05	52.26	51.64	51.95	1780700
2007-05-17	51.70	51.74	51.24	51.60	1564400
2007-05-18	51.70	51.83	51.30	51.43	2120720
2007-05-21	51.11	51.96	51.11	51.96	3528190
2007-05-22	51.79	55.14	51.13	53.72	7988300
2007-05-23	53.96	54.00	52.99	53.24	3112959
2007-05-24	53.61	54.00	52.41	52.46	2142033
2007-05-25	52.04	52.90	52.04	52.72	961013
2007-05-29	52.49	52.78	52.26	52.75	2554000
2007-05-30	52.64	53.16	52.43	52.80	3864529
2007-05-31	52.65	53.01	52.43	52.72	2560500
2007-06-01	52.75	53.08	52.45	52.58	1816212
2007-06-04	52.24	52.47	51.99	52.30	1508000
2007-06-05	51.80	51.89	51.32	51.65	2859600
2007-06-06	51.36	51.82	51.15	51.71	3022900
2007-06-07	51.33	51.79	51.13	51.25	2871625
2007-06-08	51.46	52.02	51.42	52.02	2375100
2007-06-11	51.97	52.89	51.83	52.54	2224796
2007-06-12	52.15	53.45	52.05	52.85	3073018
2007-06-13	54.50	55.45	54.13	55.35	5357969
2007-06-14	54.75	55.77	54.50	55.57	3067220
2007-06-15	56.00	56.09	55.05	55.36	4263700
2007-06-18	55.61	55.86	55.00	55.32	2601600
2007-06-19	55.01	55.50	54.74	55.42	1544600
2007-06-20	55.80	56.70	55.04	55.43	3181800
2007-06-21	55.04	56.14	55.00	55.85	1908100
2007-06-22	55.70	56.11	55.07	55.12	2135303
2007-06-25	55.12	55.93	54.79	54.88	1591480
2007-06-26	54.90	55.16	54.02	54.15	1920800
2007-06-27	53.55	54.85	53.50	54.85	1790400
2007-06-28	55.09	55.59	54.37	54.45	1272300
2007-06-29	54.42	54.42	53.51	54.19	3081656
2007-07-02	54.61	55.66	54.41	55.61	1972404
2007-07-03	55.60	55.87	55.49	55.73	866100
2007-07-05	55.59	55.82	55.01	55.54	1152100
2007-07-06	55.63	56.19	55.10	55.81	2623687
2007-07-09	56.51	56.99	56.36	56.70	2520300
2007-07-10	56.24	56.44	55.25	55.30	2281800
2007-07-11	55.35	56.34	55.30	56.27	1553500
2007-07-12	56.50	57.54	56.27	57.46	1769160
2007-07-13	57.32	58.11	57.06	57.91	1828000
2007-07-16	57.68	58.32	57.53	58.01	1312313
2007-07-17	58.23	58.52	57.73	58.16	1482000
2007-07-18	58.00	58.19	57.26	57.90	2375413
2007-07-19	58.02	58.59	57.06	57.79	3337600
2007-07-20	57.16	57.65	56.14	57.09	2911700
2007-07-23	57.70	57.79	56.85	57.07	1731680
2007-07-24	56.70	57.16	56.16	56.73	2861617
2007-07-25	56.14	57.06	55.50	56.17	2254700
2007-07-26	55.50	56.23	54.87	55.52	3324977
2007-07-27	55.31	55.65	54.59	54.64	2597490
2007-07-30	53.89	55.59	53.89	55.29	2416494
2007-07-31	54.51	56.01	54.51	55.05	3355170
2007-08-01	55.03	56.09	54.97	56.02	3413250
2007-08-02	56.28	56.38	55.46	56.08	1876008
2007-08-03	56.08	56.25	54.69	54.76	2485390
2007-08-06	55.10	55.22	54.10	55.22	3265327
2007-08-07	54.85	55.35	54.21	54.88	2708042
2007-08-08	54.91	55.57	54.46	55.48	2569400
2007-08-09	54.35	55.56	53.41	54.26	3431900
2007-08-10	53.90	54.96	53.11	54.63	2992858
2007-08-13	55.00	55.19	53.73	54.13	2329800
2007-08-14	53.94	54.23	53.43	53.90	1698800
2007-08-15	52.25	54.09	51.80	51.89	2341100
2007-08-16	51.63	52.90	50.58	52.60	3271748
2007-08-17	53.98	54.25	52.48	52.87	3826952
2007-08-20	52.90	54.73	52.62	54.60	2367800
2007-08-21	55.20	55.52	54.20	54.89	1920400
2007-08-22	55.03	57.67	55.03	57.44	3394500
2007-08-23	57.70	57.75	56.00	56.50	1826900
2007-08-24	56.28	57.04	56.27	56.98	1719100
2007-08-27	56.76	58.48	56.45	58.13	2107083
2007-08-28	57.39	57.94	55.81	56.06	3442800
2007-08-29	56.64	57.66	56.40	57.66	2274000
2007-08-30	57.27	58.34	57.27	57.71	2130700
2007-08-31	58.01	58.56	57.11	58.17	2095500
2007-09-04	57.78	58.74	57.57	58.36	1614000
2007-09-05	57.86	58.21	57.30	57.75	1916200
2007-09-06	57.50	58.40	56.90	57.56	2668300
2007-09-07	56.70	57.42	56.41	56.80	1994000
2007-09-10	57.13	57.25	55.52	56.29	1175800
2007-09-11	56.13	56.91	55.94	56.52	1430800
2007-09-12	56.35	56.41	55.05	55.84	3071200
2007-09-13	56.21	56.50	55.41	55.89	1924600
2007-09-14	55.55	57.01	55.05	56.83	3570000
2007-09-17	56.77	57.64	56.76	57.17	1880900
2007-09-18	57.01	57.99	55.75	57.81	3790000
2007-09-19	57.81	58.40	57.37	58.00	3261600
2007-09-20	58.50	58.50	56.67	57.75	1655400
2007-09-21	58.08	58.50	57.75	57.85	2823791
2007-09-24	57.80	58.40	57.40	57.74	1494978
2007-09-25	57.53	58.05	57.00	57.88	2438700
2007-09-26	58.11	58.89	58.00	58.67	1912600
2007-09-27	58.96	59.86	58.27	59.58	2188100
2007-09-28	59.76	60.00	59.51	59.64	2458000
2007-10-01	58.71	59.39	57.75	58.47	2557100
2007-10-02	58.35	58.50	57.88	58.28	1602500
2007-10-03	58.28	58.48	57.55	58.24	1839900
2007-10-04	58.50	58.73	58.25	58.46	1642100
2007-10-05	59.07	59.90	58.89	59.70	1921500
2007-10-08	59.48	59.98	59.30	59.57	970500
2007-10-09	59.85	60.00	59.02	59.74	1943300
2007-10-10	59.80	59.80	59.21	59.22	1837600
2007-10-11	59.77	59.96	59.35	59.65	2091600
2007-10-12	59.65	60.00	59.25	60.00	1700200
2007-10-15	59.62	59.97	58.81	59.52	2349400
2007-10-16	59.49	59.64	58.10	58.61	2654800
2007-10-17	59.95	59.95	56.88	57.66	4328500
2007-10-18	58.05	58.59	57.11	57.36	2606500
2007-10-19	56.91	57.10	55.91	56.28	3992100
2007-10-22	55.75	56.92	55.51	56.50	2240300
2007-10-23	56.64	56.92	55.71	56.61	2473500
2007-10-24	56.45	56.70	55.68	56.59	3169900
2007-10-25	55.92	57.05	55.78	56.70	3002668
2007-10-26	56.33	57.62	56.07	56.98	2049500
2007-10-29	57.25	57.39	56.44	57.06	1315000
2007-10-30	57.85	57.85	56.37	56.54	1308300
2007-10-31	56.75	57.66	56.50	57.26	2501700
2007-11-01	56.87	57.21	56.31	56.60	2350800
2007-11-02	56.79	57.10	55.86	56.73	3105600
2007-11-05	56.57	56.88	56.07	56.52	1756039
2007-11-06	56.47	57.20	56.07	57.15	1418090
2007-11-07	56.75	56.83	56.03	56.14	2341740
2007-11-08	56.19	56.53	55.32	56.24	3085000
2007-11-09	55.29	55.75	54.95	55.27	3495401
2007-11-12	55.06	55.48	54.45	54.83	3020221
2007-11-13	55.18	55.76	54.77	55.70	2369895
2007-11-14	56.15	56.67	55.37	55.39	2312145
2007-11-15	55.28	55.28	54.10	54.71	3199800
2007-11-16	54.97	55.00	53.84	54.45	4312583
2007-11-19	54.19	54.46	53.79	53.98	3094076
2007-11-20	54.07	54.48	53.21	53.96	2526900
2007-11-21	53.62	54.81	53.24	53.97	2453900
2007-11-23	54.10	54.70	53.94	54.62	801800
2007-11-26	54.53	55.15	53.93	53.98	2610333
2007-11-27	54.15	55.55	53.98	55.54	2923502
2007-11-28	56.00	58.97	55.60	56.68	2886148
2007-11-29	56.51	57.00	55.74	55.94	2641300
2007-11-30	56.86	56.86	55.37	55.50	3409220
2007-12-03	55.64	55.64	54.46	54.47	2629320
2007-12-04	54.04	54.82	54.02	54.50	2180100
2007-12-05	54.90	55.91	54.78	55.62	2672932
2007-12-06	55.60	57.00	55.46	56.93	1825050
2007-12-07	57.15	57.15	56.49	56.81	1941385
2007-12-10	56.85	57.81	56.57	57.61	1401762
2007-12-11	57.64	57.99	55.74	55.97	2460807
2007-12-12	57.34	57.34	55.36	55.90	2086117
2007-12-13	55.74	56.68	55.51	56.58	2009625
2007-12-14	55.83	56.97	55.67	55.90	1792600
2007-12-17	53.13	53.72	52.22	52.49	6292259
2007-12-18	52.97	52.97	51.41	51.93	3576300
2007-12-19	52.04	52.88	51.82	52.43	2999918
2007-12-20	52.71	53.05	51.93	52.65	2488750
2007-12-21	53.43	54.28	52.93	54.26	3563097
2007-12-24	54.55	55.52	53.97	55.09	1256514
2007-12-26	54.87	55.36	54.61	55.04	2198466
2007-12-27	54.72	54.86	53.94	54.01	2150189
2007-12-28	54.50	54.73	53.64	54.04	1605540
2007-12-31	53.67	54.12	53.27	53.54	1897709
2008-01-02	53.55	53.98	52.10	52.17	2795555
2008-01-03	52.19	52.67	51.66	51.69	2749150
2008-01-04	51.30	51.43	50.39	50.50	4205304
2008-01-07	50.71	51.15	49.30	49.65	4291311
2008-01-08	49.70	49.70	47.32	47.47	5542380
2008-01-09	47.60	48.03	46.35	47.54	5437191
2008-01-10	47.28	49.87	46.71	49.04	5619257
2008-01-11	48.69	49.26	47.70	47.92	3521348
2008-01-14	48.21	48.84	48.12	48.55	2600244
2008-01-15	48.05	48.34	47.42	47.65	3096910
2008-01-16	47.34	48.72	46.76	47.71	4086835
2008-01-17	48.25	48.55	46.58	46.69	4410875
2008-01-18	46.57	48.00	46.52	47.15	3889300
2008-01-22	45.16	48.73	45.02	48.26	6016818
2008-01-23	46.91	49.77	46.62	49.70	6304349
2008-01-24	49.96	50.85	48.95	50.29	4356264
2008-01-25	50.68	51.09	49.89	49.98	3971007
2008-01-28	49.95	50.16	49.16	50.09	3965453
2008-01-29	50.14	51.01	50.06	50.64	2621308
2008-01-30	48.60	50.82	48.60	49.52	4374089
2008-01-31	48.71	51.11	48.53	50.42	4571730
2008-02-01	50.35	51.07	49.76	50.90	2306373
2008-02-04	50.71	51.34	50.29	50.98	2110894
2008-02-05	50.18	50.47	49.59	49.59	2853946
2008-02-06	50.02	50.14	49.00	49.37	5001662
2008-02-07	49.30	49.52	48.50	48.90	4514845
2008-02-08	48.46	49.10	48.07	48.51	2524180
2008-02-11	48.31	48.65	47.84	48.59	2566314
2008-02-12	48.97	49.37	48.62	49.01	3382946
2008-02-13	49.48	50.06	49.23	50.01	3728222
2008-02-14	50.00	50.15	48.86	48.91	3248354
2008-02-15	48.81	49.04	48.26	48.86	2548426
2008-02-19	49.51	49.75	48.52	48.72	1857434
2008-02-20	48.31	49.45	48.04	49.26	2695464
2008-02-21	49.35	49.77	48.17	48.32	3928557
2008-02-22	48.32	48.77	47.67	48.40	3011479
2008-02-25	48.33	48.99	48.15	48.99	4501610
2008-02-26	48.63	49.59	48.56	49.26	5632387
2008-02-27	49.05	50.17	48.80	49.51	3788874
2008-02-28	50.29	50.58	49.50	49.95	4703710
2008-02-29	49.49	49.62	48.95	49.07	6220243
2008-03-03	48.89	49.16	48.45	49.04	3098300
2008-03-04	48.67	49.04	47.90	48.49	4499482
2008-03-05	48.53	48.60	47.75	48.26	3847098
2008-03-06	48.11	48.18	47.73	47.80	3044018
2008-03-07	47.51	48.00	46.82	47.13	3279738
2008-03-10	47.08	47.13	46.14	46.27	2307748
2008-03-11	47.22	47.87	46.72	47.82	2428872
2008-03-12	48.01	48.40	47.47	47.56	1888850
2008-03-13	46.87	48.00	46.45	47.76	2761499
2008-03-14	48.02	48.36	46.25	46.75	2861398
2008-03-17	45.52	48.14	45.25	47.62	4165746
2008-03-18	48.43	49.06	47.86	49.05	3881700
2008-03-19	49.39	49.57	47.83	47.86	2861520
2008-03-20	48.32	48.51	47.47	48.32	4059640
2008-03-24	48.78	49.57	48.61	49.42	2477732
2008-03-25	49.54	50.20	49.32	49.91	2861680
2008-03-26	49.55	49.62	48.77	49.06	1967590
2008-03-27	48.97	49.14	48.19	48.33	2238028
2008-03-28	48.05	48.77	47.72	47.89	2255937
2008-03-31	47.96	48.55	47.70	48.23	3187753
2008-04-01	48.64	50.47	48.55	50.46	2729146
2008-04-02	50.76	50.91	50.10	50.34	2354405
2008-04-03	50.15	50.24	49.76	50.02	2089387
2008-04-04	50.00	51.17	49.96	50.82	2340834
2008-04-07	51.29	51.29	50.55	50.85	1447819
2008-04-08	50.23	50.29	49.67	49.84	2432689
2008-04-09	49.57	49.97	49.01	49.49	1808886
2008-04-10	49.80	51.00	49.60	50.84	2083338
2008-04-11	50.34	50.34	49.47	49.75	3396211
2008-04-14	49.84	50.37	49.54	50.07	1891812
2008-04-15	50.38	50.78	49.91	50.55	4083866
2008-04-16	52.14	53.58	51.84	52.53	5746002
2008-04-17	51.16	52.08	50.89	51.04	3983220
2008-04-18	51.90	52.39	51.87	52.34	5090242
2008-04-21	52.16	52.80	51.93	52.62	2485934
2008-04-22	52.67	52.85	51.80	52.21	2359018
2008-04-23	52.31	52.33	51.21	51.54	3397783
2008-04-24	51.71	52.27	51.09	51.91	2813217
2008-04-25	52.28	52.39	51.38	52.20	1783942
2008-04-28	52.05	52.68	51.97	52.41	1907746
2008-04-29	52.45	53.09	52.29	52.62	3555549
2008-04-30	52.83	53.31	52.23	52.29	2757383
2008-05-01	52.32	53.50	52.20	53.50	2783718
2008-05-02	54.12	54.12	52.75	53.12	2270583
2008-05-05	53.17	53.17	52.53	52.86	2451588
2008-05-06	52.79	53.70	52.11	53.58	2272853
2008-05-07	53.71	53.80	52.88	52.94	2562661
2008-05-08	53.04	53.40	52.00	52.89	2861716
2008-05-09	52.63	53.20	52.22	53.10	1897231
2008-05-12	53.15	53.78	52.63	53.75	1456906
2008-05-13	53.78	54.89	53.78	54.69	2631217
2008-05-14	54.87	55.59	54.69	55.23	1886732
2008-05-15	54.57	55.22	54.15	54.99	1913703
2008-05-16	55.19	55.19	53.88	54.64	3017169
2008-05-19	54.77	55.48	54.60	54.89	2249897
2008-05-20	54.52	54.52	53.87	54.26	2915452
2008-05-21	54.35	54.44	52.96	53.08	2727085
2008-05-22	53.07	53.63	52.96	53.27	2261823
2008-05-23	53.12	53.16	52.03	52.46	2081999
2008-05-27	52.43	52.63	51.82	52.30	3403043
2008-05-28	52.50	52.94	52.19	52.66	2581778
2008-05-29	52.37	52.97	52.26	52.62	3005496
2008-05-30	53.38	54.00	53.17	53.70	3871999
2008-06-02	53.59	53.60	52.06	52.18	4252971
2008-06-03	52.47	52.59	51.20	51.54	3655011
2008-06-04	51.50	51.68	51.01	51.37	2248914
2008-06-05	51.58	51.69	51.16	51.50	2640101
2008-06-06	51.17	51.20	50.16	50.16	2374291
2008-06-09	50.54	50.71	50.00	50.46	2032843
2008-06-10	49.94	50.78	49.82	50.20	2454108
2008-06-11	50.00	50.11	48.71	48.74	1925485
2008-06-12	49.08	50.00	49.08	49.54	2181222
2008-06-13	49.83	50.27	49.06	49.71	2228787
2008-06-16	49.48	49.74	48.94	49.50	1739130
2008-06-17	49.66	50.05	49.45	49.45	1934384
2008-06-18	49.23	49.36	48.69	49.03	2364150
2008-06-19	49.10	49.65	48.71	49.48	1524785
2008-06-20	49.30	49.30	48.41	48.61	3927194
2008-06-23	48.91	48.91	48.14	48.32	2632804
2008-06-24	48.50	48.66	47.70	47.78	2753021
2008-06-25	47.87	48.67	47.87	48.65	4431350
2008-06-26	48.07	48.07	46.75	46.80	4186975
2008-06-27	46.95	47.01	46.22	46.36	5513754
2008-06-30	46.38	47.92	46.28	47.51	4235185
2008-07-01	46.92	47.48	46.38	47.43	3530183
2008-07-02	47.50	47.85	46.16	46.16	3699748
2008-07-03	46.45	47.67	46.38	47.20	2636749
2008-07-07	47.58	47.85	46.29	46.74	3845127
2008-07-08	46.77	47.69	46.63	47.66	2375776
2008-07-09	47.66	47.75	46.12	46.15	3111374
2008-07-10	46.24	46.63	45.35	46.34	3324495
2008-07-11	45.90	46.34	45.25	45.60	2259959
2008-07-14	46.06	46.56	45.51	45.90	2048155
2008-07-15	45.47	45.88	44.06	45.01	4526777
2008-07-16	45.07	46.55	44.39	46.55	5155990
2008-07-17	47.49	47.77	46.77	47.00	8502012
2008-07-18	47.39	47.39	46.13	46.73	3205190
2008-07-21	47.01	47.01	46.08	46.84	2622007
2008-07-22	46.60	47.77	46.60	47.71	2943378
2008-07-23	47.86	47.98	47.00	47.83	2484767
2008-07-24	47.52	47.70	45.96	46.05	3007777
2008-07-25	46.17	46.76	46.09	46.46	2126859
2008-07-28	46.41	46.85	45.98	45.98	1813700
2008-07-29	46.35	46.91	46.17	46.89	2372961
2008-07-30	46.89	48.04	46.80	47.79	2287049
2008-07-31	47.07	47.84	46.80	46.85	2152283
2008-08-01	47.13	47.65	46.59	46.82	2589943
2008-08-04	46.86	47.16	46.31	46.73	2484221
2008-08-05	47.19	47.86	47.19	47.80	2162513
2008-08-06	47.70	48.90	47.17	48.63	3084077
2008-08-07	48.31	48.63	47.80	48.12	2328986
2008-08-08	47.82	50.08	47.65	50.00	2948751
2008-08-11	49.60	50.57	49.28	49.99	2589777
2008-08-12	50.44	51.00	49.68	49.97	3208932
2008-08-13	49.52	49.76	48.48	48.96	3126781
2008-08-14	48.69	49.58	48.36	49.32	1907265
2008-08-15	49.55	50.22	49.15	49.46	2566925
2008-08-18	49.71	49.96	48.56	48.94	2317010
2008-08-19	48.95	49.08	47.76	47.87	3270594
2008-08-20	48.05	48.09	47.25	47.86	2136889
2008-08-21	47.23	48.44	47.23	48.29	2272529
2008-08-22	48.51	49.11	48.49	48.95	1616580
2008-08-25	48.57	48.85	47.82	48.09	2115993
2008-08-26	48.25	48.41	47.74	48.28	1819192
2008-08-27	48.43	48.83	48.09	48.69	2137096
2008-08-28	48.93	50.01	47.83	49.81	2324670
2008-08-29	49.55	50.10	49.24	49.61	3169641
2008-09-02	50.05	50.72	49.22	49.53	3408904
2008-09-03	49.49	49.78	48.94	49.47	2549767
2008-09-04	48.99	49.00	47.70	47.92	3833479
2008-09-05	47.57	48.08	47.10	47.91	3519733
2008-09-08	48.90	49.55	48.49	49.29	4072257
2008-09-09	49.28	49.56	47.96	48.00	5442814
2008-09-10	48.08	48.69	47.94	48.19	3955980
2008-09-11	47.82	48.01	46.85	47.99	7668163
2008-09-12	47.80	48.06	46.90	47.67	3565247
2008-09-15	46.37	47.85	46.37	46.50	4836296
2008-09-16	45.79	47.24	45.18	47.00	5584847
2008-09-17	46.06	46.38	45.01	45.02	6132940
2008-09-18	45.59	47.33	43.53	46.72	7095225
2008-09-19	49.12	50.14	47.70	48.78	6108439
2008-09-22	48.26	48.50	45.75	47.07	2689313
2008-09-23	47.25	48.00	45.93	45.96	2887040
2008-09-24	46.06	46.68	45.13	45.42	2316962
2008-09-25	45.78	46.22	45.04	45.08	3587433
2008-09-26	44.27	44.93	43.72	44.77	3492389
2008-09-29	44.09	44.46	41.95	42.80	5441447
2008-09-30	43.58	44.71	43.05	44.45	4255816
2008-10-01	43.61	43.90	42.02	42.61	4482090
2008-10-02	42.44	42.45	40.60	41.84	6468970
2008-10-03	42.39	43.05	40.37	40.37	3597718
2008-10-06	39.12	39.64	37.08	39.10	5127083
2008-10-07	38.11	39.44	36.10	36.15	7045145
2008-10-08	35.23	37.80	35.00	35.40	6796769
2008-10-09	36.12	36.43	34.00	35.00	7855341
2008-10-10	33.01	35.42	31.00	33.19	9938619
2008-10-13	34.31	37.52	34.03	37.52	6151242
2008-10-14	39.05	41.09	36.10	37.27	5928917
2008-10-15	37.13	37.13	33.46	33.68	4170987
2008-10-16	35.77	35.77	32.61	35.34	6461125
2008-10-17	34.09	35.62	33.80	33.98	5273163
2008-10-20	34.40	34.77	33.17	34.48	4733660
2008-10-21	34.64	35.67	34.03	34.89	4693696
2008-10-22	33.99	34.34	31.14	32.25	5262521
2008-10-23	32.60	33.05	30.28	31.97	5503603
2008-10-24	29.61	31.52	28.77	30.50	3601170
2008-10-27	30.15	30.44	28.57	28.75	5875721
2008-10-28	29.55	32.15	28.50	32.09	6120612
2008-10-29	31.89	33.88	31.33	32.16	5437363
2008-10-30	33.05	34.25	32.19	33.14	3830124
2008-10-31	34.85	34.85	32.75	33.39	3703621
2008-11-03	33.59	33.66	33.09	33.48	3357299
2008-11-04	34.52	34.77	33.39	34.70	2669212
2008-11-05	34.24	35.01	33.34	33.46	3005783
2008-11-06	33.17	33.57	31.68	31.86	4015927
2008-11-07	32.11	32.91	31.74	32.91	3388048
2008-11-10	33.65	34.10	32.68	33.11	3076397
2008-11-11	32.54	33.27	31.74	32.26	3637995
2008-11-12	31.66	32.31	30.80	31.00	4507578
2008-11-13	31.25	33.95	30.00	33.80	4394441
2008-11-14	33.15	33.80	31.62	31.84	3874731
2008-11-17	31.46	33.22	31.03	32.19	5634310
2008-11-18	31.99	33.47	31.52	32.83	4545651
2008-11-19	32.78	33.31	30.74	31.01	4609769
2008-11-20	30.56	31.66	28.79	29.04	7263950
2008-11-21	29.76	30.73	28.71	30.49	7541528
2008-11-24	31.01	33.10	30.85	32.32	6416090
2008-11-25	33.16	33.24	31.20	32.05	5272524
2008-11-26	31.31	33.54	31.28	33.47	3849220
2008-11-28	32.99	34.12	32.99	34.12	1454616
2008-12-01	33.22	33.22	30.74	30.88	5706462
2008-12-02	31.34	32.93	30.83	32.59	5405664
2008-12-03	30.29	32.89	30.14	32.42	5845730
2008-12-04	32.03	32.82	31.27	31.77	4478215
2008-12-05	31.38	32.67	30.57	32.39	5883296
2008-12-08	33.20	34.53	31.75	32.84	5848101
2008-12-09	31.73	33.03	31.59	32.24	7407236
2008-12-10	32.51	32.88	32.11	32.49	5367767
2008-12-11	32.19	32.22	30.77	31.12	5358520
2008-12-12	30.27	31.64	30.22	31.30	4950113
2008-12-15	31.30	31.87	30.81	31.25	3541129
2008-12-16	31.60	33.14	31.57	33.00	5390938
2008-12-17	32.55	33.43	32.00	33.04	4466264
2008-12-18	33.65	33.68	32.34	32.66	4279102
2008-12-19	32.93	33.92	32.82	33.40	5820955
2008-12-22	33.36	33.98	32.55	33.23	3460107
2008-12-23	33.48	33.96	32.33	32.67	3417610
2008-12-24	32.65	33.53	32.61	33.37	1040146
2008-12-26	33.41	34.19	33.39	34.10	1483720
2008-12-29	34.08	34.08	33.12	33.58	1994843
2008-12-30	34.00	35.07	33.92	35.01	2706635
2008-12-31	35.00	35.42	34.70	35.05	3338418
2009-01-02	35.15	36.87	35.00	36.67	2621071
2009-01-05	36.39	36.92	35.90	36.27	3187857
2009-01-06	36.61	37.38	36.19	36.94	3135077
2009-01-07	36.53	37.26	35.81	35.84	5411248
2009-01-08	35.73	37.16	35.30	37.00	5706896
2009-01-09	37.00	37.47	35.92	36.28	3964974
2009-01-12	36.26	36.26	35.29	35.59	3156830
2009-01-13	35.38	35.84	34.73	35.18	3569599
2009-01-14	34.70	34.91	34.25	34.49	3824832
2009-01-15	34.30	35.54	33.86	35.10	4024880
2009-01-16	35.59	35.59	33.76	34.63	3849034
2009-01-20	34.62	34.62	33.35	33.43	3271412
2009-01-21	33.74	34.54	32.68	34.43	4373158
2009-01-22	33.89	34.20	32.84	33.63	3549317
2009-01-23	32.01	33.47	32.01	33.04	3733686
2009-01-26	32.97	34.04	32.62	33.18	2900286
2009-01-27	33.33	34.78	33.33	34.53	3476098
2009-01-28	35.13	35.30	34.65	34.90	5129316
2009-01-29	33.42	34.21	33.11	33.80	4884176
2009-01-30	33.64	34.10	32.47	32.66	4575430
2009-02-02	32.16	32.88	31.79	32.47	3597226
2009-02-03	33.30	34.17	32.69	34.00	4858953
2009-02-04	34.11	35.40	34.00	34.54	5101736
2009-02-05	34.40	35.90	34.06	35.60	4201601
2009-02-06	35.69	36.28	35.38	35.82	4885657
2009-02-09	35.73	36.26	35.50	35.97	2246365
2009-02-10	35.51	35.97	33.90	34.15	3364269
2009-02-11	35.40	35.44	34.62	35.06	3832586
2009-02-12	34.51	34.79	33.49	34.77	3984088
2009-02-13	34.58	35.72	34.58	35.12	3406469
2009-02-17	33.01	33.50	30.03	32.96	5169462
2009-02-18	33.14	33.23	32.27	32.78	6064944
2009-02-19	33.07	33.07	31.21	31.33	5670084
2009-02-20	30.73	31.95	29.94	30.71	5742019
2009-02-23	30.93	31.09	29.33	29.39	5467882
2009-02-24	29.72	30.21	28.76	30.00	5786976
2009-02-25	29.89	30.00	28.87	29.30	6194925
2009-02-26	29.85	29.95	28.44	28.48	5151606
2009-02-27	28.00	28.65	27.75	27.80	6514720
2009-03-02	27.21	27.39	26.02	26.32	7048531
2009-03-03	26.65	28.24	26.23	27.55	11434497
2009-03-04	28.06	29.00	27.40	28.43	6765422
2009-03-05	27.74	28.00	25.95	26.19	6887316
2009-03-06	25.98	26.97	25.80	26.80	7203275
2009-03-09	26.44	27.03	26.13	26.31	4744764
2009-03-10	26.57	27.84	26.57	27.80	4219901
2009-03-11	27.24	28.43	27.24	28.10	4050583
2009-03-12	27.98	28.51	27.16	28.39	4564870
2009-03-13	28.59	28.59	27.64	27.85	3843230
2009-03-16	25.60	28.15	25.60	26.94	9800039
2009-03-17	26.25	27.32	26.09	27.32	5253662
2009-03-18	27.09	28.10	26.63	27.85	5292246
2009-03-19	28.11	29.28	28.11	28.75	9203460
2009-03-20	28.54	29.27	27.59	27.74	7789576
2009-03-23	28.41	29.73	27.95	29.73	5150859
2009-03-24	29.17	31.40	27.31	30.35	8290434
2009-03-25	30.64	32.26	30.22	30.85	7531880
2009-03-26	30.95	32.46	30.83	32.40	5071298
2009-03-27	31.92	32.35	31.39	31.88	5028046
2009-03-30	31.12	31.12	29.88	30.36	4129286
2009-03-31	30.60	31.60	30.17	30.85	4531706
2009-04-01	30.37	31.47	29.69	31.11	4456327
2009-04-02	31.80	33.41	31.58	32.57	5495402
2009-04-03	31.84	32.55	31.71	32.44	5453530
2009-04-06	32.16	32.35	31.48	32.15	3395908
2009-04-07	31.91	32.04	30.61	30.71	4182744
2009-04-08	30.92	31.20	30.18	30.60	2995796
2009-04-09	32.91	32.91	31.26	32.54	3343882
2009-04-13	32.17	32.46	31.58	32.24	2914618
2009-04-14	31.85	31.99	30.97	31.51	3692308
2009-04-15	31.45	31.83	30.81	31.16	6679319
2009-04-16	32.99	34.06	32.50	33.15	11027298
2009-04-17	32.22	33.07	32.13	32.22	6003616
2009-04-20	31.75	32.13	31.15	31.25	3718329
2009-04-21	30.95	32.00	30.95	31.76	3696505
2009-04-22	31.52	33.82	31.16	33.00	4970054
2009-04-23	33.24	33.37	32.40	33.26	3960814
2009-04-24	33.50	34.26	33.15	33.87	4084602
2009-04-27	33.40	33.82	32.82	33.18	2765938
2009-04-28	33.16	33.51	32.41	32.51	2521692
2009-04-29	32.85	33.87	32.85	33.40	2593548
2009-04-30	33.68	34.18	32.71	32.80	2873738
2009-05-01	32.64	33.45	32.38	33.30	3076318
2009-05-04	33.27	34.32	32.80	34.30	3154898
2009-05-05	34.25	34.71	33.80	34.08	2902903
2009-05-06	34.47	34.75	33.89	34.62	2624717
2009-05-07	34.97	34.97	33.39	33.60	2992899
2009-05-08	34.24	34.79	33.86	34.66	3233612
2009-05-11	34.25	34.57	33.81	34.33	3653308
2009-05-12	34.59	34.63	33.46	34.55	4358258
2009-05-13	34.12	34.31	33.15	34.06	7137442
2009-05-14	34.06	34.67	33.65	33.95	4448718
2009-05-15	33.74	34.03	32.79	33.01	4971042
2009-05-18	33.25	33.68	33.05	33.68	3932096
2009-05-19	33.51	34.11	33.33	33.53	4159527
2009-05-20	33.73	34.55	33.65	33.72	4258786
2009-05-21	33.55	33.56	32.51	32.79	3196273
2009-05-22	32.94	33.46	32.51	32.54	2744690
2009-05-26	32.25	33.91	32.07	33.71	3102248
2009-05-27	33.77	33.83	32.39	32.41	4157129
2009-05-28	32.00	32.51	31.48	32.14	4722340
2009-05-29	32.27	32.41	31.73	32.29	4498075
2009-06-01	33.77	36.01	33.58	35.85	6710009
2009-06-02	35.94	36.61	35.38	35.95	5945850
2009-06-03	35.94	36.19	35.55	35.99	4079374
2009-06-04	36.19	36.69	35.80	36.61	2684373
2009-06-05	36.76	37.27	36.45	37.03	4385152
2009-06-08	36.94	37.33	36.27	36.97	2453730
2009-06-09	37.03	37.33	36.61	37.26	2403534
2009-06-10	37.41	37.80	37.01	37.58	3723261
2009-06-11	37.67	38.42	37.57	37.87	2876814
2009-06-12	37.73	38.19	37.28	38.08	3334496
2009-06-15	37.20	37.42	36.67	36.86	3723845
2009-06-16	37.90	37.95	36.53	36.60	4066457
2009-06-17	36.48	37.06	36.24	36.77	3664733
2009-06-18	36.69	36.84	36.11	36.18	3278544
2009-06-19	36.40	36.47	35.38	35.47	5333351
2009-06-22	35.23	35.23	34.46	34.46	5207573
2009-06-23	34.62	35.11	34.35	34.95	4039602
2009-06-24	35.17	35.95	35.09	35.30	3714347
2009-06-25	35.21	37.08	35.21	36.80	4712722
2009-06-26	37.26	37.90	37.00	37.45	6855974
2009-06-29	37.54	38.97	37.32	37.92	4709193
2009-06-30	37.62	37.99	37.01	37.34	3230005
2009-07-01	37.36	37.92	37.33	37.50	2886814
2009-07-02	36.90	37.50	36.22	36.22	3167582
2009-07-06	36.01	36.04	35.41	35.71	3656608
2009-07-07	35.59	35.80	34.80	34.90	3214760
2009-07-08	34.98	35.15	34.47	34.86	3778535
2009-07-09	34.99	35.38	34.87	35.11	2878564
2009-07-10	34.99	35.87	34.90	35.77	2771908
2009-07-13	35.94	36.75	35.68	36.72	3189077
2009-07-14	36.80	37.26	36.34	37.19	2434103
2009-07-15	37.54	38.36	37.45	38.24	3959903
2009-07-16	38.05	38.70	37.96	38.54	2715083
2009-07-17	38.17	38.93	38.17	38.75	2543369
2009-07-20	38.88	39.95	38.88	39.94	3175257
2009-07-21	40.30	40.32	38.96	39.74	3981357
2009-07-22	39.85	40.27	39.17	40.17	5877653
2009-07-23	40.27	40.99	40.03	40.83	4093953
2009-07-24	40.30	40.94	39.95	40.94	2762534
2009-07-27	40.90	41.00	40.26	40.64	2590456
2009-07-28	40.36	40.61	39.89	40.25	2338921
2009-07-29	39.90	40.26	39.50	39.94	2247054
2009-07-30	40.56	41.07	40.31	40.38	2603816
2009-07-31	40.35	40.83	40.16	40.55	3064848
2009-08-03	41.24	41.24	40.30	40.69	3436538
2009-08-04	40.60	41.10	40.40	41.05	2372416
2009-08-05	41.22	41.34	39.76	40.39	2976332
2009-08-06	40.38	40.78	40.23	40.41	2752959
2009-08-07	40.80	41.21	40.52	40.96	1835756
2009-08-10	40.86	40.86	39.80	40.06	2780330
2009-08-11	40.05	40.13	39.50	39.96	2274247
2009-08-12	39.85	41.39	39.80	40.88	2888853
2009-08-13	41.04	42.00	40.83	42.00	3439751
2009-08-14	42.00	42.00	40.77	41.29	2425097
2009-08-17	40.42	40.79	39.84	40.18	2442190
2009-08-18	40.26	41.23	40.06	41.17	2960237
2009-08-19	40.77	41.63	40.54	41.06	2309279
2009-08-20	41.31	41.93	41.06	41.66	3605767
2009-08-21	41.79	42.45	41.52	42.29	3694454
2009-08-24	42.53	42.75	41.90	42.03	3810645
2009-08-25	42.38	43.25	42.07	43.05	4042731
2009-08-26	42.83	42.89	42.13	42.28	2664061
2009-08-27	42.32	42.83	41.90	42.70	2366189
2009-08-28	43.19	43.26	42.01	42.27	2130089
2009-08-31	41.78	42.06	41.43	41.82	1779925
2009-09-01	41.66	42.43	41.13	41.25	2594555
2009-09-02	41.22	41.48	40.85	40.93	2727437
2009-09-03	41.11	41.26	40.60	41.05	2530846
2009-09-04	40.91	41.77	40.86	41.77	1949499
2009-09-08	42.03	42.19	41.40	41.85	2305979
2009-09-09	43.06	44.00	42.53	43.93	5901514
2009-09-10	43.01	43.92	43.00	43.85	5033307
2009-09-11	43.72	44.47	43.72	44.02	3645113
2009-09-14	43.67	44.46	43.44	44.20	3081400
2009-09-15	44.71	44.71	43.52	43.87	5309296
2009-09-16	44.11	44.16	43.13	43.91	5222137
2009-09-17	43.96	44.50	43.63	44.45	4515736
2009-09-18	44.57	44.91	44.28	44.37	4512971
2009-09-21	43.89	44.16	43.69	43.85	2631658
2009-09-22	44.07	44.29	43.37	43.98	2796469
2009-09-23	44.16	44.28	42.97	43.01	3361749
2009-09-24	43.02	43.25	42.17	42.39	3157817
2009-09-25	42.23	42.76	41.97	42.30	3921754
2009-09-28	42.39	43.28	42.35	43.11	3980669
2009-09-29	43.14	43.49	42.92	43.09	2713232
2009-09-30	43.01	43.30	42.13	42.71	4025800
2009-10-01	42.43	42.71	41.49	41.53	3832185
2009-10-02	41.19	41.86	40.77	41.69	5015731
2009-10-05	41.79	42.52	41.32	42.40	3028548
2009-10-06	42.61	43.96	42.57	43.31	4467196
2009-10-07	43.31	44.19	43.05	44.17	5300106
2009-10-08	44.54	45.29	44.46	44.95	6750682
2009-10-09	45.06	45.06	44.63	45.02	5420630
2009-10-12	45.31	45.53	45.11	45.21	3404952
2009-10-13	45.03	45.26	44.21	44.49	4364763
2009-10-14	45.05	45.35	44.63	45.28	4432208
2009-10-15	45.04	45.38	44.91	45.36	4317624
2009-10-16	45.13	45.55	44.76	45.33	3596556
2009-10-19	45.49	46.36	45.31	46.22	4061302
2009-10-20	46.45	48.61	46.18	48.52	9094143
2009-10-21	48.34	49.72	47.85	47.97	7887891
2009-10-22	48.07	48.96	47.36	48.75	4464134
2009-10-23	48.91	49.01	47.44	47.78	3991247
2009-10-26	47.88	48.36	46.70	47.11	3202172
2009-10-27	47.34	47.85	47.03	47.06	2881972
2009-10-28	46.85	47.05	46.05	46.12	3589965
2009-10-29	46.40	47.14	46.24	46.94	3285711
2009-10-30	46.75	47.24	45.60	45.92	4313247
2009-11-02	45.84	46.82	45.55	46.32	3951485
2009-11-03	45.94	47.07	45.94	47.01	2546767
2009-11-04	47.29	47.53	46.40	46.50	3930358
2009-11-05	46.84	48.29	46.82	48.27	2864657
2009-11-06	48.08	48.87	47.41	48.39	2893856
2009-11-09	48.85	49.81	48.67	49.72	2677896
2009-11-10	49.60	50.00	49.19	49.43	2766209
2009-11-11	49.82	49.90	48.93	49.16	3264051
2009-11-12	49.05	49.57	48.28	48.33	2919362
2009-11-13	48.34	49.25	48.02	48.98	1911377
2009-11-16	49.70	51.16	49.58	51.02	4375204
2009-11-17	51.10	51.11	50.25	50.60	2915919
2009-11-18	50.23	50.70	50.20	50.60	2133004
2009-11-19	50.19	50.43	49.30	49.72	2785526
2009-11-20	49.42	49.65	49.15	49.51	2455461
2009-11-23	50.19	50.48	49.65	49.78	2266873
2009-11-24	49.58	50.07	48.91	49.39	2581370
2009-11-25	49.48	49.49	49.06	49.36	1746606
2009-11-27	48.05	49.02	47.73	48.66	1139229
2009-11-30	48.51	48.77	47.77	48.64	3298151
2009-12-01	48.93	49.51	48.61	48.73	3598931
2009-12-02	48.80	49.33	48.39	48.78	2670082
2009-12-03	48.84	49.17	48.27	48.30	2181803
2009-12-04	48.93	49.33	47.98	48.49	3001215
2009-12-07	48.04	48.69	47.88	48.55	2065860
2009-12-08	48.01	48.03	47.31	47.58	3062101
2009-12-09	47.58	48.06	47.00	47.86	3659113
2009-12-10	48.20	48.48	47.54	47.76	2485080
2009-12-11	47.73	48.29	47.11	47.99	3295094
2009-12-14	49.43	49.43	48.84	49.28	3576407
2009-12-15	49.06	49.22	48.74	48.89	2397826
2009-12-16	49.01	49.03	48.38	48.45	2562465
2009-12-17	48.18	48.41	47.61	47.61	4141204
2009-12-18	47.68	47.90	47.31	47.57	3067679
2009-12-21	47.98	48.01	47.57	47.59	2864109
2009-12-22	47.68	47.89	47.48	47.63	2108684
2009-12-23	47.70	47.81	47.34	47.61	1843509
2009-12-24	47.74	48.09	47.61	47.96	613016
2009-12-28	48.03	48.24	47.80	48.22	1537031
2009-12-29	48.14	48.88	47.99	48.48	2789248
2009-12-30	48.19	48.71	48.19	48.63	1807822
2009-12-31	48.64	48.80	47.95	47.99	1297424
2010-01-04	48.59	48.94	48.06	48.57	2728060
2010-01-05	48.44	48.58	48.08	48.44	2247681
2010-01-06	48.49	48.49	48.03	48.33	2575110
2010-01-07	48.14	48.69	48.14	48.64	2593072
2010-01-08	48.52	49.15	48.46	49.10	3119444
2010-01-11	49.41	50.15	49.10	49.95	2944271
2010-01-12	49.06	49.69	48.44	48.69	3908692
2010-01-13	48.70	48.88	48.22	48.66	2433606
2010-01-14	48.48	48.60	48.23	48.51	1803483
2010-01-15	48.61	48.61	47.79	47.88	3264193
2010-01-19	47.93	48.67	47.81	48.66	3319044
2010-01-20	48.15	48.35	47.78	48.25	2660605
2010-01-21	48.05	48.21	45.85	45.90	5861976
2010-01-22	45.73	46.25	45.29	45.35	3519350
2010-01-25	45.75	46.02	45.24	45.43	2080287
2010-01-26	45.23	45.74	44.85	45.19	3237608
2010-01-27	42.85	44.56	42.39	43.99	7651282
2010-01-28	44.66	44.89	43.81	43.93	4071786
2010-01-29	44.14	44.69	43.50	43.59	3473363
2010-02-01	43.92	44.28	43.49	43.70	3298210
2010-02-02	43.80	44.15	43.64	44.02	5056070
2010-02-03	43.75	44.07	43.50	43.74	3233109
2010-02-04	43.40	43.42	42.46	42.53	4016930
2010-02-05	42.60	42.70	41.94	42.66	4144120
2010-02-08	42.71	43.03	42.24	42.25	2383323
2010-02-09	42.71	43.92	42.61	43.29	3267071
2010-02-10	43.24	43.35	42.64	42.99	2125912
2010-02-11	43.25	43.99	42.68	43.90	3633559
2010-02-12	43.38	43.81	42.92	43.64	3109326
2010-02-16	43.97	44.78	43.77	44.69	2493838
2010-02-17	44.95	45.55	44.73	45.45	3814921
2010-02-18	45.46	46.73	45.46	46.57	4462489
2010-02-19	46.34	47.11	46.28	46.76	3001707
2010-02-22	46.97	47.00	46.35	46.46	2000833
2010-02-23	46.27	46.53	45.40	45.61	3139088
2010-02-24	45.87	45.92	45.18	45.43	3925163
2010-02-25	44.97	45.30	44.30	45.22	2772433
2010-02-26	45.24	45.71	45.08	45.52	2254548
2010-03-01	45.75	46.26	45.73	46.09	2135692
2010-03-02	46.37	46.49	45.96	46.04	2505605
2010-03-03	46.10	46.92	46.10	46.20	2526363
2010-03-04	46.45	46.75	46.18	46.48	2374183
2010-03-05	46.79	47.52	46.71	47.27	2518179
2010-03-08	47.40	47.50	46.65	46.66	2355199
2010-03-09	46.65	46.84	46.40	46.64	2394801
2010-03-10	46.71	47.09	46.48	46.74	2024157
2010-03-11	46.62	46.75	45.90	46.66	3519716
2010-03-12	46.84	46.98	46.00	46.65	4984873
2010-03-15	46.54	46.60	45.23	45.47	4762893
2010-03-16	45.55	46.17	45.48	45.80	4462760
2010-03-17	46.00	46.74	45.91	46.28	4342835
2010-03-18	46.27	47.39	46.19	47.19	3877401
2010-03-19	47.59	48.41	46.60	46.77	4643906
2010-03-22	46.39	47.16	46.31	46.94	2658051
2010-03-23	47.09	47.60	46.68	47.54	2294106
2010-03-24	47.25	47.44	46.78	46.90	2749082
2010-03-25	47.18	47.49	46.74	46.79	2781067
2010-03-26	46.91	47.42	46.81	47.23	3179992
2010-03-29	47.34	47.48	47.02	47.21	3240830
2010-03-30	47.35	47.72	47.17	47.43	2507947
2010-03-31	47.41	47.74	47.02	47.36	2468907
2010-04-01	47.53	48.00	47.14	47.68	3976929
2010-04-05	47.74	48.00	47.45	47.88	3175246
2010-04-06	47.71	47.78	47.38	47.70	2258621
2010-04-07	47.59	47.67	47.00	47.24	3455222
2010-04-08	47.15	47.27	46.61	47.21	2141830
2010-04-09	47.22	47.76	47.18	47.73	2250340
2010-04-12	47.74	47.97	47.36	47.96	3005827
2010-04-13	47.78	48.08	47.50	47.90	3115199
2010-04-14	48.08	48.43	47.78	48.36	4904571
2010-04-15	48.91	49.69	48.66	49.55	7125412
2010-04-16	49.38	49.58	48.53	49.01	4784002
2010-04-19	49.01	49.60	48.36	48.81	4919262
2010-04-20	50.22	51.28	50.21	50.71	9909086
2010-04-21	50.84	51.17	50.26	51.05	5143266
2010-04-22	50.68	52.48	50.32	52.35	6796678
2010-04-23	52.05	52.49	50.84	52.43	5254564
2010-04-26	52.11	52.72	52.11	52.50	3967343
2010-04-27	52.27	52.27	50.87	50.98	5002041
2010-04-28	51.21	51.40	50.60	51.22	4294615
2010-04-29	51.67	52.30	51.44	52.28	2540656
2010-04-30	52.38	52.57	51.05	51.10	3760196
2010-05-03	51.43	52.10	51.10	52.00	2283537
2010-05-04	51.31	51.36	50.10	50.37	2679312
2010-05-05	49.96	50.29	49.56	49.79	2915902
2010-05-06	49.53	50.45	45.45	48.24	5478846
2010-05-07	48.12	48.63	46.93	47.71	5777419
2010-05-10	49.88	50.48	49.55	50.24	4217545
2010-05-11	49.66	50.90	49.60	50.12	4329293
2010-05-12	50.44	51.55	50.44	51.49	3762514
2010-05-13	51.45	51.47	50.36	50.49	3335746
2010-05-14	49.98	50.18	48.86	49.36	3711187
2010-05-17	49.48	50.13	48.76	49.72	3664744
2010-05-18	50.20	50.68	48.69	48.80	3535720
2010-05-19	48.50	48.72	47.02	47.50	4711374
2010-05-20	46.55	46.58	45.11	45.12	4813684
2010-05-21	44.26	45.87	44.08	45.54	5858144
2010-05-24	45.27	46.00	45.15	45.26	3684325
2010-05-25	44.02	45.21	43.34	45.11	3352443
2010-05-26	45.49	46.23	45.11	45.16	3633466
2010-05-27	46.16	46.96	46.00	46.93	3356179
2010-05-28	46.89	47.05	46.08	46.43	3354853
2010-06-01	46.09	46.73	45.08	45.16	4046159
2010-06-02	45.31	46.46	45.05	46.43	2821975
2010-06-03	46.82	47.04	46.43	46.76	2815179
2010-06-04	45.83	45.89	44.06	44.24	4178684
2010-06-07	44.33	44.49	43.27	43.28	3102619
2010-06-08	43.36	43.86	42.87	43.40	4614188
2010-06-09	43.74	44.80	43.52	43.68	3691738
2010-06-10	43.71	45.25	43.71	45.00	3753233
2010-06-11	44.87	45.61	44.42	45.55	2753743
2010-06-14	45.81	46.49	45.58	45.65	4114907
2010-06-15	46.18	46.84	45.86	46.78	3493484
2010-06-16	46.55	47.07	46.21	46.43	3989483
2010-06-17	46.50	46.53	45.45	46.01	3552528
2010-06-18	46.09	46.22	45.03	45.26	5657408
2010-06-21	45.89	46.82	45.78	46.14	4644830
2010-06-22	46.27	46.40	44.46	44.55	3541114
2010-06-23	44.58	44.77	43.70	44.09	3987103
2010-06-24	43.79	44.20	43.27	43.36	3400068
2010-06-25	43.55	44.29	43.46	44.16	9673294
2010-06-28	43.97	43.99	43.17	43.19	3307750
2010-06-29	42.48	42.53	41.05	41.37	7172189
2010-06-30	41.28	42.25	41.11	41.28	4542437
2010-07-01	41.21	41.72	40.73	41.57	5912938
2010-07-02	41.70	41.96	40.96	41.13	4395373
2010-07-06	41.62	42.00	40.79	41.21	3337130
2010-07-07	41.21	42.51	41.13	42.49	3431565
2010-07-08	42.78	43.17	42.53	43.04	3688459
2010-07-09	43.08	43.41	42.92	43.33	2491630
2010-07-12	43.28	43.37	42.69	42.86	2795717
2010-07-13	44.21	44.58	43.78	44.18	5383169
2010-07-14	43.94	44.48	43.62	44.15	4071881
2010-07-15	44.04	44.05	43.18	43.97	3489745
2010-07-16	43.58	43.81	42.60	42.70	3130130
2010-07-19	42.85	43.08	42.28	42.85	3712392
2010-07-20	42.21	42.88	41.38	42.75	7394463
2010-07-21	43.09	43.37	41.95	42.06	6070080
2010-07-22	42.94	42.94	41.66	42.19	9462792
2010-07-23	42.30	43.36	42.12	43.31	6337135
2010-07-26	43.51	43.64	42.96	43.52	4302605
2010-07-27	43.85	44.06	43.40	43.58	4697337
2010-07-28	43.56	43.76	43.11	43.34	3136758
2010-07-29	43.68	43.91	43.09	43.33	4201616
2010-07-30	42.92	43.74	42.54	43.50	3664788
2010-08-02	44.27	44.98	43.99	44.77	4041474
2010-08-03	44.69	45.13	44.55	44.96	4377614
2010-08-04	45.29	45.70	44.99	45.54	3698194
2010-08-05	45.33	45.99	45.16	45.64	3301019
2010-08-06	45.20	45.81	45.02	45.61	3821130
2010-08-09	45.73	45.96	45.26	45.70	2346714
2010-08-10	45.21	45.40	44.83	45.22	3904101
2010-08-11	44.44	44.49	43.35	43.60	3885802
2010-08-12	42.83	43.42	42.80	43.19	4140617
2010-08-13	42.96	43.41	42.86	43.02	2455709
2010-08-16	42.69	42.99	42.27	42.63	3813265
2010-08-17	42.86	44.10	42.86	43.57	4340019
2010-08-18	42.89	43.02	42.55	42.62	6070530
2010-08-19	42.47	42.62	41.94	42.04	5082850
2010-08-20	41.78	42.19	41.58	42.10	3473029
2010-08-23	42.37	42.55	41.78	41.84	3470683
2010-08-24	41.37	41.42	40.86	41.22	4867160
2010-08-25	40.93	41.29	40.33	41.14	7025193
2010-08-26	41.40	41.49	40.75	40.77	4267541
2010-08-27	41.12	41.95	40.56	41.85	3749330
2010-08-30	41.65	41.96	41.17	41.17	2438289
2010-08-31	40.94	41.71	40.80	41.26	4565204
2010-09-01	41.93	42.89	41.82	42.78	3418350
2010-09-02	42.97	44.34	42.87	44.26	7148526
2010-09-03	44.76	45.11	44.50	45.00	4251547
2010-09-07	44.86	45.14	44.66	45.00	3421339
2010-09-08	44.92	45.73	44.92	45.28	4263158
2010-09-09	45.63	45.99	44.88	45.16	3077507
2010-09-10	45.20	45.82	45.08	45.73	3083931
2010-09-13	46.10	46.72	46.09	46.59	3693689
2010-09-14	46.58	47.02	46.18	46.77	4216071
2010-09-15	46.93	47.07	46.40	47.07	4234639
2010-09-16	46.90	47.00	46.51	46.88	4145154
2010-09-17	46.90	47.23	46.19	46.24	21470559
2010-09-20	46.49	47.23	46.26	47.09	5613074
2010-09-21	47.12	47.67	46.97	47.25	4126361
2010-09-22	47.09	47.33	46.19	46.53	4189874
2010-09-23	46.19	46.35	45.52	45.59	3007409
2010-09-24	46.52	47.31	46.41	47.08	4243457
2010-09-27	47.24	47.43	46.87	46.94	2904682
2010-09-28	46.67	47.21	46.13	47.08	2550299
2010-09-29	46.94	47.10	46.62	46.81	2939643
2010-09-30	46.98	47.63	46.56	47.02	3379238
2010-10-01	47.23	47.76	47.08	47.26	4603834
2010-10-04	47.22	47.45	46.41	46.80	2567840
2010-10-05	47.39	48.19	47.18	48.10	3276550
2010-10-06	48.09	48.34	47.92	48.30	2543843
2010-10-07	48.60	48.70	48.14	48.29	3393794
2010-10-08	48.24	48.59	48.04	48.43	2223440
2010-10-11	48.52	48.58	48.04	48.29	1390638
2010-10-12	48.13	48.50	47.41	48.27	2398717
2010-10-13	48.42	49.08	48.42	48.76	3759784
2010-10-14	48.77	49.14	48.57	48.99	2871704
2010-10-15	49.41	49.50	48.66	48.96	6595875
2010-10-18	49.04	49.54	48.90	49.18	4380414
2010-10-19	46.25	47.50	45.57	46.48	10464919
2010-10-20	46.45	47.14	46.08	46.56	5693647
2010-10-21	46.82	47.22	46.44	47.04	4033168
2010-10-22	47.12	47.20	46.10	46.69	4823746
2010-10-25	47.05	47.76	46.80	46.94	3199749
2010-10-26	46.61	46.64	46.12	46.15	5117056
2010-10-27	45.75	46.31	45.57	46.25	2958161
2010-10-28	46.52	46.62	45.69	45.92	3064368
2010-10-29	45.74	46.11	45.57	45.68	3144693
2010-11-01	46.06	46.59	45.93	46.23	3528754
2010-11-02	46.69	46.71	46.35	46.49	3448718
2010-11-03	46.67	46.70	45.64	46.31	3206739
2010-11-04	46.85	48.00	46.82	47.89	3797711
2010-11-05	48.00	48.56	47.66	48.36	3602220
2010-11-08	48.08	48.66	47.79	48.60	3697209
2010-11-09	48.75	48.78	47.94	48.13	3862384
2010-11-10	48.20	48.26	47.60	48.09	2804097
2010-11-11	47.71	47.99	47.55	47.93	3293625
2010-11-12	47.49	47.82	47.19	47.42	2667229
2010-11-15	47.42	48.32	47.22	48.00	3456289
2010-11-16	47.68	47.89	46.80	47.01	3880478
2010-11-17	47.00	47.17	46.63	46.87	2661984
2010-11-18	47.45	48.00	47.18	47.25	3278523
2010-11-19	47.24	47.38	46.98	47.29	2246269
2010-11-22	46.99	47.50	46.89	47.50	2455257
2010-11-23	47.00	47.02	46.29	46.61	2662010
2010-11-24	47.00	47.63	46.94	47.60	1741067
2010-11-26	47.04	47.33	46.80	47.13	674488
2010-11-29	46.85	47.59	46.42	47.40	3559619
2010-11-30	47.00	48.18	46.91	47.63	5970156
2010-12-01	48.51	48.69	48.14	48.36	4527197
2010-12-02	48.58	48.91	48.43	48.61	4140957
2010-12-03	48.38	50.57	47.84	50.41	7278456
2010-12-06	50.14	50.45	48.75	50.23	8850914
2010-12-07	50.76	51.13	50.49	50.59	6332499
2010-12-08	50.51	51.15	50.35	50.56	3885941
2010-12-09	50.94	50.96	50.23	50.48	3280580
2010-12-10	51.01	51.10	50.53	51.06	2225351
2010-12-13	51.22	51.34	50.93	51.19	2589397
2010-12-14	51.28	51.59	51.03	51.41	3257724
2010-12-15	51.10	51.41	50.80	50.90	2880662
2010-12-16	50.94	51.67	50.75	51.65	2264745
2010-12-17	51.67	52.20	51.62	51.97	4970125
2010-12-20	53.67	53.89	52.41	52.71	4125148
2010-12-21	53.06	53.25	52.78	53.07	2517546
2010-12-22	53.18	53.63	53.05	53.62	2328786
2010-12-23	53.63	53.75	53.30	53.46	1718870
2010-12-27	53.40	53.69	53.24	53.54	1562924
2010-12-28	53.61	53.80	53.31	53.73	1342325
2010-12-29	53.65	53.85	53.43	53.57	1648939
2010-12-30	53.49	53.79	53.44	53.60	1348353
2010-12-31	53.55	53.60	53.26	53.40	1521595
2011-01-03	53.73	54.50	53.72	54.39	3156274
2011-01-04	54.47	54.48	53.47	54.06	3465148
2011-01-05	53.95	54.64	53.81	54.33	2783650
2011-01-06	54.40	54.61	53.87	54.25	1966909
2011-01-07	54.41	54.54	53.66	54.00	2296986
2011-01-10	54.01	54.41	53.60	54.37	2127469
2011-01-11	54.59	54.68	54.18	54.46	2419952
2011-01-12	55.01	55.58	54.88	55.44	3275435
2011-01-13	55.55	55.85	55.25	55.76	2643437
2011-01-14	55.62	56.02	55.51	55.96	2507755
2011-01-18	55.78	56.36	55.78	56.15	2147597
2011-01-19	55.99	56.10	54.85	55.01	4608849
2011-01-20	55.00	55.05	54.11	54.23	3945737
2011-01-21	54.69	55.00	54.18	54.71	7141680
2011-01-24	54.97	55.50	54.59	55.50	3525552
2011-01-25	55.32	55.54	54.35	54.91	3383592
2011-01-26	55.43	55.71	55.20	55.43	2800465
2011-01-27	55.50	55.50	55.00	55.29	2552760
2011-01-28	55.45	56.00	54.45	54.71	3124665
2011-01-31	54.19	54.90	53.13	53.49	6107803
2011-02-01	54.12	54.12	53.04	53.55	5494228
2011-02-02	53.28	53.85	53.23	53.53	2675163
2011-02-03	53.38	53.69	53.13	53.34	3195609
2011-02-04	53.51	54.33	53.35	54.25	2913803
2011-02-07	54.55	55.55	54.41	55.23	3814322
2011-02-08	55.13	55.52	54.84	55.27	2556489
2011-02-09	55.00	55.03	54.58	54.95	1838006
2011-02-10	54.77	55.89	54.66	55.71	2436325
2011-02-11	55.44	55.98	55.33	55.81	1776701
2011-02-14	55.89	55.89	55.29	55.72	1541938
2011-02-15	55.27	55.47	54.26	54.42	3512737
2011-02-16	54.72	55.01	54.09	54.81	2628405
2011-02-17	54.71	55.10	54.47	54.94	1424275
2011-02-18	54.82	55.52	54.77	54.90	2663106
2011-02-22	54.38	54.92	53.18	53.34	3257555
2011-02-23	53.37	53.51	52.42	53.02	3171081
2011-02-24	52.91	53.60	52.53	53.22	2090494
2011-02-25	53.39	53.75	53.19	53.56	2819122
2011-02-28	53.92	54.39	53.82	54.10	2325258
2011-03-01	55.11	55.30	53.32	53.47	2605567
2011-03-02	53.28	54.88	53.28	54.02	2546508
2011-03-03	54.47	55.17	54.45	55.04	2227946
2011-03-04	55.10	55.33	54.25	54.89	2461294
2011-03-07	54.83	55.48	54.46	54.77	2561918
2011-03-08	54.85	56.00	54.82	55.71	3202006
2011-03-09	55.71	55.93	55.15	55.85	2538662
2011-03-10	55.07	55.11	54.19	54.38	2945100
2011-03-11	53.96	54.94	53.96	54.61	2041503
2011-03-14	54.25	54.54	54.00	54.36	2096883
2011-03-15	52.80	54.32	52.50	53.97	3987165
2011-03-16	53.73	54.06	52.51	53.06	3729621
2011-03-17	54.03	54.19	53.34	53.75	2605200
2011-03-18	54.61	54.74	53.66	54.00	3525508
2011-03-21	54.76	55.19	54.64	55.00	2609916
2011-03-22	55.10	55.16	54.43	54.73	1959988
2011-03-23	54.54	54.80	54.19	54.67	2525871
2011-03-24	54.87	55.05	54.46	55.00	2113916
2011-03-25	55.04	55.26	54.93	54.97	3370013
2011-03-28	54.98	55.14	54.17	54.27	3355879
2011-03-29	54.02	54.41	53.61	54.41	2301784
2011-03-30	54.09	54.17	53.48	53.55	3833221
2011-03-31	53.55	54.16	53.36	53.72	3403618
2011-04-01	54.19	54.33	53.70	54.15	3140785
2011-04-04	54.15	54.77	54.07	54.75	2351749
2011-04-05	54.59	55.13	54.31	54.49	2060917
2011-04-06	54.78	54.94	54.22	54.45	1867196
2011-04-07	54.47	54.68	54.05	54.33	1853357
2011-04-08	54.66	54.72	53.78	54.33	2732821
2011-04-11	54.16	54.61	54.14	54.32	2096874
2011-04-12	53.99	54.02	53.00	53.60	2603832
2011-04-13	53.75	53.95	53.15	53.31	2324486
2011-04-14	52.98	53.33	52.55	53.19	2007669
2011-04-15	53.63	53.72	53.18	53.31	2766131
2011-04-18	52.73	52.82	52.09	52.60	2443518
2011-04-19	52.57	53.16	52.48	52.90	2294540
2011-04-20	53.65	54.04	53.39	53.86	2460429
2011-04-21	54.18	54.21	53.81	54.07	1574338
2011-04-25	53.95	54.61	53.90	54.41	2808309
2011-04-26	56.25	58.00	55.46	57.73	7000999
2011-04-27	57.64	57.88	56.91	57.67	4068716
2011-04-28	57.71	58.45	57.70	58.34	4289152
2011-04-29	58.47	58.79	58.07	58.41	2567304
2011-05-02	58.57	58.75	57.89	58.03	2497641
2011-05-03	57.81	58.38	57.59	58.31	6313286
2011-05-04	58.25	58.51	57.54	57.76	3038468
2011-05-05	57.51	58.08	57.12	57.40	2698349
2011-05-06	58.26	58.63	57.73	58.15	3577120
2011-05-09	58.15	58.60	57.71	58.01	2547092
2011-05-10	58.36	58.61	57.95	58.29	3196776
2011-05-11	58.29	58.51	57.46	58.09	3053255
2011-05-12	58.04	58.44	57.35	58.33	2388482
2011-05-13	58.09	58.60	57.85	57.95	3479811
2011-05-16	57.78	58.47	57.36	57.41	3249775
2011-05-17	57.30	57.40	56.20	56.98	3716395
2011-05-18	57.16	57.85	56.82	57.75	2503567
2011-05-19	58.00	58.35	57.27	57.65	2836426
2011-05-20	57.41	57.74	56.97	57.09	3301604
2011-05-23	56.54	56.73	56.13	56.54	3051275
2011-05-24	56.80	56.99	56.27	56.51	2202564
2011-05-25	56.22	57.18	56.15	57.04	3044240
2011-05-26	56.82	57.24	56.52	56.99	2334966
2011-05-27	57.26	57.39	56.84	57.04	2768338
2011-05-31	57.60	57.76	56.75	57.32	3933981
2011-06-01	57.01	57.31	56.26	56.26	4885287
2011-06-02	56.47	56.79	56.17	56.49	2633875
2011-06-03	55.75	56.52	55.73	56.08	3466745
2011-06-06	55.92	56.18	55.53	55.77	2386255
2011-06-07	55.99	56.19	55.68	55.71	3166530
2011-06-08	55.57	55.88	55.00	55.14	4249552
2011-06-09	55.14	55.76	55.01	55.34	2259421
2011-06-10	55.12	55.35	54.47	54.64	2864324
2011-06-13	54.78	55.11	54.42	54.55	2059474
2011-06-14	55.09	56.00	54.99	55.55	2586662
2011-06-15	54.96	55.21	54.06	54.30	3974029
2011-06-16	54.43	54.84	54.02	54.64	2421563
2011-06-17	55.08	55.27	54.77	54.93	2988314
2011-06-20	54.84	55.09	54.28	54.62	3625084
2011-06-21	54.93	55.67	54.51	55.54	2786074
2011-06-22	56.00	56.58	55.39	55.44	3357816
2011-06-23	54.64	54.97	54.04	54.88	4160378
2011-06-24	54.92	55.14	54.27	54.35	2310976
2011-06-27	54.40	55.06	54.18	54.75	1792742
2011-06-28	54.63	55.24	54.44	54.99	2631568
2011-06-29	55.16	55.28	54.73	55.18	2648611
2011-06-30	55.42	56.65	55.33	56.49	3313582
2011-07-01	56.29	57.71	56.18	57.61	3097002
2011-07-05	57.64	57.85	57.22	57.65	2996242
2011-07-06	57.60	58.28	57.56	58.12	2496235
2011-07-07	58.59	59.27	58.47	59.02	3127977
2011-07-08	58.15	58.95	58.01	58.91	2948862
2011-07-11	58.05	58.26	57.93	58.14	3448128
2011-07-12	58.01	58.15	57.53	57.60	3195301
2011-07-13	57.99	58.34	57.64	57.72	2308541
2011-07-14	57.78	58.07	56.66	56.82	2587428
2011-07-15	56.99	57.09	56.50	57.09	2902448
2011-07-18	56.87	56.87	55.95	56.33	2243041
2011-07-19	56.55	56.72	55.93	56.62	2725041
2011-07-20	56.92	56.92	56.20	56.58	1757997
2011-07-21	57.02	57.60	56.57	56.96	3304284
2011-07-22	56.90	56.98	56.27	56.97	1947430
2011-07-25	56.56	57.60	56.38	57.01	3172567
2011-07-26	52.46	54.07	51.70	52.34	12866669
2011-07-27	51.99	52.00	50.50	50.72	7590428
2011-07-28	50.79	51.36	49.77	49.79	7165066
2011-07-29	49.22	50.29	49.05	49.80	7216496
2011-08-01	50.51	51.20	49.41	49.90	5047801
2011-08-02	48.94	49.66	48.34	48.34	6119717
2011-08-03	48.34	49.33	47.62	48.87	7930261
2011-08-04	48.22	48.22	46.48	46.50	6749858
2011-08-05	47.29	47.80	45.48	46.33	9731690
2011-08-08	45.01	45.37	42.80	42.90	8201341
2011-08-09	43.13	44.49	41.69	44.38	11071849
2011-08-10	43.43	44.29	42.22	42.32	10189857
2011-08-11	42.56	45.55	42.52	44.83	6940494
2011-08-12	44.99	45.43	44.45	45.09	5034930
2011-08-15	45.01	45.98	44.80	45.29	5269492
2011-08-16	44.46	45.24	44.31	44.77	4399961
2011-08-17	45.09	45.47	43.82	44.05	4732042
2011-08-18	42.59	42.77	41.08	41.42	8271519
2011-08-19	40.99	42.18	40.82	41.36	7705680
2011-08-22	42.36	42.67	41.90	42.04	6677721
2011-08-23	42.17	43.85	41.80	43.83	5919009
2011-08-24	43.85	44.86	43.37	44.73	4863466
2011-08-25	45.00	45.15	43.46	43.57	6498732
2011-08-26	43.33	45.10	42.54	44.79	4798207
2011-08-29	45.41	46.57	45.40	46.45	2708310
2011-08-30	46.39	46.71	45.72	46.42	3931794
2011-08-31	46.79	47.27	46.14	46.54	3761181
2011-09-01	46.78	46.88	45.09	45.21	5124583
2011-09-02	44.40	44.60	43.50	43.67	3966565
2011-09-06	42.30	43.59	42.18	43.40	4540482
2011-09-07	44.12	45.04	43.89	45.00	3549130
2011-09-08	44.51	44.89	43.91	44.15	3272214
2011-09-09	43.59	43.67	42.26	42.51	4225991
2011-09-12	41.99	42.47	41.24	42.36	4648774
2011-09-13	42.52	43.65	42.27	43.41	4310779
2011-09-14	43.74	45.33	43.00	44.80	5173941
2011-09-15	45.34	45.62	44.73	45.60	3622799
2011-09-16	45.94	46.29	45.05	45.39	4960985
2011-09-19	44.57	45.34	44.08	45.11	3652087
2011-09-20	45.32	45.95	44.89	45.00	3629409
2011-09-21	44.89	45.38	43.62	43.65	4734061
2011-09-22	42.34	42.52	41.56	42.08	7108229
2011-09-23	41.50	43.35	41.50	42.66	4468817
2011-09-26	43.03	44.12	42.24	44.08	3702284
2011-09-27	45.34	46.06	44.68	44.96	3067255
2011-09-28	44.76	45.07	42.87	42.96	3678728
2011-09-29	43.86	44.19	42.49	43.20	3867153
2011-09-30	42.63	43.00	41.59	41.60	4178387
2011-10-03	41.15	41.70	40.13	40.15	4906017
2011-10-04	39.38	41.88	39.12	41.85	5042880
2011-10-05	42.04	43.00	41.60	42.85	4469749
2011-10-06	42.89	43.85	42.43	43.85	5065165
2011-10-07	44.28	44.28	42.64	43.15	4907780
2011-10-10	44.04	44.99	43.85	44.99	2328984
2011-10-11	44.77	44.98	44.22	44.74	3291870
2011-10-12	45.04	46.60	45.04	46.02	3185593
2011-10-13	45.64	45.90	44.90	45.69	2388987
2011-10-14	46.45	46.99	46.26	46.89	2722594
2011-10-17	46.72	46.79	45.22	45.43	2602382
2011-10-18	45.50	47.26	45.00	46.82	3802951
2011-10-19	46.72	47.10	45.99	46.21	2211285
2011-10-20	46.42	46.83	45.64	46.53	2705842
2011-10-21	47.20	47.38	46.71	47.36	3254054
2011-10-24	47.50	48.58	47.36	48.23	3174553
2011-10-25	47.92	47.92	45.45	45.65	5355725
2011-10-26	46.33	46.63	45.17	46.28	4752857
2011-10-27	47.90	49.67	47.85	48.98	5441508
2011-10-28	48.94	49.60	48.57	49.13	3803163
2011-10-31	48.25	49.30	47.68	48.63	6078284
2011-11-01	46.89	47.92	46.29	46.65	4627777
2011-11-02	47.42	48.22	47.30	47.86	3391959
2011-11-03	48.51	49.62	47.99	49.52	4094870
2011-11-04	48.94	49.48	48.71	49.23	2630105
2011-11-07	49.41	49.92	48.56	49.72	2871892
2011-11-08	49.56	49.66	48.32	48.98	4518395
2011-11-09	47.47	47.49	45.99	46.14	6247611
2011-11-10	46.83	46.95	45.85	46.19	5612027
2011-11-11	46.98	47.18	46.65	46.93	3551612
2011-11-14	46.74	47.03	46.03	46.34	3247188
2011-11-15	46.24	46.68	46.11	46.24	8102173
2011-11-16	45.88	46.31	45.35	45.44	4207106
2011-11-17	45.17	45.31	44.00	44.38	3618810
2011-11-18	44.91	45.26	44.37	44.94	3535019
2011-11-21	44.30	44.42	43.29	43.79	3092294
2011-11-22	43.80	44.34	43.31	44.05	2717060
2011-11-23	43.63	43.76	42.50	42.50	2710203
2011-11-25	42.53	43.11	42.41	42.58	1302252
2011-11-28	43.85	44.22	43.34	43.70	3003332
2011-11-29	43.75	44.16	43.19	43.39	4092579
2011-11-30	44.93	45.60	44.92	45.44	6398017
2011-12-01	45.28	45.66	45.05	45.12	2838035
2011-12-02	45.56	46.49	45.53	45.95	5095935
2011-12-05	46.86	47.25	46.54	47.03	4440100
2011-12-06	46.92	47.53	46.71	47.19	3059572
2011-12-07	46.97	47.73	46.19	47.51	8083660
2011-12-08	47.10	47.20	46.20	46.32	4231856
2011-12-09	46.50	47.24	46.28	47.13	3034108
2011-12-12	46.64	46.86	46.05	46.76	2926037
2011-12-13	47.16	47.33	46.13	46.43	3793021
2011-12-14	46.09	46.17	45.48	45.82	4167963
2011-12-15	46.46	46.66	45.66	45.75	2567187
2011-12-16	46.13	47.09	45.80	46.00	5746357
2011-12-19	46.22	46.28	45.49	45.62	3307802
2011-12-20	46.58	47.33	46.39	47.23	2806937
2011-12-21	47.33	47.87	46.19	46.70	4179472
2011-12-22	46.99	47.33	46.76	46.97	2421902
2011-12-23	47.22	47.79	47.07	47.72	1563439
2011-12-27	47.62	48.00	47.44	47.87	1093860
2011-12-28	47.47	47.55	46.28	46.41	1847611
2011-12-29	46.54	46.99	46.40	46.91	1500031
2011-12-30	46.69	47.13	46.66	46.71	1312933
2012-01-03	47.88	48.47	47.86	48.03	2369966
2012-01-04	47.99	48.41	47.87	48.28	1806570
2012-01-05	47.80	48.51	47.42	48.40	1904828
2012-01-06	48.31	48.33	47.57	47.79	6990768
2012-01-09	47.97	48.05	47.56	47.88	1958531
2012-01-10	48.65	48.92	48.21	48.68	3422648
2012-01-11	48.49	49.21	48.46	49.05	2049908
2012-01-12	49.35	49.66	48.90	49.50	2345268
2012-01-13	49.08	49.52	48.60	49.37	2331464
2012-01-17	50.46	51.89	50.44	50.96	5960798
2012-01-18	51.01	51.33	50.39	50.70	5000208
2012-01-19	50.70	51.28	50.68	51.22	3669668
2012-01-20	51.19	51.73	51.00	51.47	3488280
2012-01-23	51.49	51.74	51.30	51.55	2557636
2012-01-24	51.23	52.00	51.12	51.93	1900568
2012-01-25	51.94	53.00	51.45	52.82	2643413
2012-01-26	53.78	53.94	52.73	53.01	2923987
2012-01-27	52.79	53.14	52.58	52.77	2980982
2012-01-30	52.40	53.50	52.12	53.20	4684678
2012-01-31	53.15	53.92	51.86	53.03	5015133
2012-02-01	54.09	55.45	53.54	54.90	5174873
2012-02-02	55.00	55.00	54.52	54.98	3013981
2012-02-03	55.52	55.66	54.96	55.60	2896607
2012-02-06	55.11	55.85	55.05	55.58	3083470
2012-02-07	55.50	55.95	55.08	55.79	2224934
2012-02-08	55.78	56.24	55.54	56.00	2613530
2012-02-09	56.20	56.36	55.63	56.34	2684690
2012-02-10	55.88	55.90	55.16	55.71	2005621
2012-02-13	55.87	55.99	55.30	55.95	2804532
2012-02-14	55.84	56.04	55.56	55.97	2559734
2012-02-15	55.13	56.17	55.13	55.44	1690638
2012-02-16	55.57	56.54	55.52	56.42	2423159
2012-02-17	56.57	56.91	56.18	56.19	2409996
2012-02-21	56.47	56.94	56.38	56.56	2184833
2012-02-22	56.64	56.71	56.10	56.22	1903925
2012-02-23	56.27	56.59	56.00	56.34	3022336
2012-02-24	56.38	56.42	55.80	55.92	2264186
2012-02-27	55.50	56.74	55.30	56.27	2456319
2012-02-28	56.18	56.54	55.87	56.01	2015758
2012-02-29	56.00	56.32	55.53	55.69	3208038
2012-03-01	55.87	56.25	55.44	55.88	2698433
2012-03-02	55.91	55.92	55.44	55.50	2118894
2012-03-05	55.55	55.73	55.21	55.36	2153549
2012-03-06	54.80	54.86	53.62	53.62	4456038
2012-03-07	53.89	54.39	53.89	54.24	4799630
2012-03-08	54.46	55.38	54.46	54.98	2421594
2012-03-09	55.08	55.85	54.94	55.44	2127619
2012-03-12	55.72	55.92	55.47	55.66	2078521
2012-03-13	55.88	56.69	55.85	56.69	2738739
2012-03-14	56.77	57.11	56.65	56.95	2583940
2012-03-15	57.00	57.92	56.91	57.88	2803586
2012-03-16	57.95	58.00	57.60	57.91	3272932
2012-03-19	57.85	58.24	57.68	58.08	2188732
2012-03-20	57.72	57.87	56.99	57.19	1827565
2012-03-21	57.24	57.37	56.91	57.13	1720023
2012-03-22	56.73	56.73	55.66	56.58	2456043
2012-03-23	56.59	57.19	56.11	56.91	2009831
2012-03-26	57.68	57.99	57.54	57.83	1880815
2012-03-27	57.99	58.16	57.74	57.80	1741186
2012-03-28	57.36	57.40	56.26	56.77	2313150
2012-03-29	56.40	56.88	56.04	56.80	1998921
2012-03-30	57.09	57.37	56.90	57.12	2039016
2012-04-02	56.89	57.57	56.72	57.17	2879808
2012-04-03	57.07	57.19	56.50	56.94	2375985
2012-04-04	56.45	56.51	56.00	56.41	2275425
2012-04-05	56.25	56.53	56.02	56.31	1818972
2012-04-09	55.67	55.73	55.14	55.51	2072231
2012-04-10	55.37	55.50	54.64	54.75	2847165
2012-04-11	55.40	55.62	55.21	55.36	2743960
2012-04-12	55.42	56.75	55.31	56.69	2089774
2012-04-13	55.65	56.14	54.79	54.82	4757878
2012-04-16	55.12	55.61	54.70	55.15	4100456
2012-04-17	55.50	56.25	55.35	55.77	3183946
2012-04-18	55.50	56.06	55.16	55.92	2135592
2012-04-19	55.90	56.25	55.10	55.41	3159603
2012-04-20	55.58	56.20	55.55	55.79	3765809
2012-04-23	55.13	55.32	54.37	55.22	3514726
2012-04-24	55.50	56.79	55.43	56.68	3290834
2012-04-25	57.06	58.13	57.06	57.55	4123203
2012-04-26	57.42	57.70	56.98	57.60	2032346
2012-04-27	57.81	58.27	57.56	58.11	2105931
2012-04-30	58.12	58.23	57.09	57.38	1887145
2012-05-01	57.28	58.09	56.71	57.37	2023759
2012-05-02	57.04	57.85	56.99	57.73	2225152
2012-05-03	57.84	57.92	57.21	57.33	1989220
2012-05-04	57.10	57.10	56.07	56.43	2280361
2012-05-07	56.18	57.23	56.02	56.76	2496391
2012-05-08	56.33	56.67	55.61	56.53	3055063
2012-05-09	55.94	56.20	55.29	55.78	3307634
2012-05-10	56.33	56.68	56.03	56.33	2878903
2012-05-11	55.86	57.08	55.83	56.39	2144118
2012-05-14	55.87	56.12	55.29	55.78	2613789
2012-05-15	55.83	56.08	55.17	55.37	2447962
2012-05-16	55.73	55.92	54.76	54.89	3464617
2012-05-17	54.92	55.08	53.62	53.77	4416114
2012-05-18	54.06	54.75	53.35	53.55	3740590
2012-05-21	53.84	54.53	53.63	54.39	2466856
2012-05-22	54.56	54.99	54.28	54.64	2080762
2012-05-23	54.30	55.30	53.73	55.10	3235107
2012-05-24	55.33	55.75	54.94	55.75	4060635
2012-05-25	56.36	56.71	56.15	56.29	6119835
2012-05-29	56.67	57.28	56.66	57.20	4423309
2012-05-30	56.77	56.80	55.70	56.00	3761899
2012-05-31	55.87	56.66	55.53	56.15	4783432
2012-06-01	55.06	55.30	54.52	54.85	5064366
2012-06-04	54.86	54.99	53.95	54.41	4681677
2012-06-05	54.11	54.36	53.49	54.19	3980828
2012-06-06	54.57	55.29	54.41	55.29	3491117
2012-06-07	55.98	56.49	55.81	55.86	5769362
2012-06-08	55.64	56.25	55.36	56.01	2963981
2012-06-11	56.62	56.64	54.92	55.02	3220942
2012-06-12	55.08	55.65	54.68	55.48	3219356
2012-06-13	55.22	55.27	54.19	54.52	5693835
2012-06-14	54.53	54.67	53.60	54.08	4450926
2012-06-15	54.39	54.54	53.98	54.48	4069953
2012-06-18	54.25	54.60	54.00	54.43	2727945
2012-06-19	54.58	55.80	54.53	55.42	2822673
2012-06-20	55.41	55.53	54.48	54.93	2621783
2012-06-21	55.07	55.30	53.12	53.19	4725280
2012-06-22	53.48	53.82	52.97	53.67	3549848
2012-06-25	53.07	53.11	52.00	52.26	2941790
2012-06-26	52.28	52.44	51.40	51.89	2917156
2012-06-27	51.85	52.29	51.44	51.59	2843500
2012-06-28	50.78	51.09	50.35	50.94	3688441
2012-06-29	52.43	52.89	52.20	52.89	2889142
2012-07-02	52.46	53.10	51.72	52.06	4031795
2012-07-03	51.89	52.72	51.77	52.52	2277959
2012-07-05	52.30	52.97	51.98	52.71	2381721
2012-07-06	52.08	52.17	51.63	52.06	2589386
2012-07-09	51.92	52.32	51.70	52.30	3715175
2012-07-10	52.53	52.80	50.91	51.23	4136923
2012-07-11	51.54	51.54	50.20	50.29	4577827
2012-07-12	49.87	50.29	49.07	50.04	3588142
2012-07-13	50.09	50.85	50.05	50.75	2676618
2012-07-16	50.56	50.70	50.03	50.45	3365425
2012-07-17	50.53	50.73	49.88	50.50	3152272
2012-07-18	50.39	53.05	50.33	52.74	4922085
2012-07-19	52.79	53.67	52.72	53.64	4027758
2012-07-20	53.07	53.47	53.00	53.29	3761393
2012-07-23	52.66	53.90	52.16	53.57	4744235
2012-07-24	53.99	54.00	51.17	52.29	4704031
2012-07-25	52.92	53.48	52.30	52.70	3763167
2012-07-26	53.45	54.00	52.70	53.56	3482678
2012-07-27	54.01	55.50	53.61	55.27	3966522
2012-07-30	55.14	55.44	54.48	54.58	3145325
2012-07-31	54.50	54.92	54.24	54.34	3027452
2012-08-01	54.73	55.00	53.78	53.99	2697362
2012-08-02	53.48	53.93	52.80	53.68	2335262
2012-08-03	54.57	55.70	54.46	55.62	2663747
2012-08-06	55.86	56.19	55.57	55.57	1695791
2012-08-07	55.64	56.82	55.58	56.52	1922053
2012-08-08	56.33	57.00	56.01	56.88	2467806
2012-08-09	56.72	57.15	56.59	56.80	1894075
2012-08-10	56.59	57.36	56.49	57.31	1714524
2012-08-13	57.22	57.67	56.94	57.61	2025526
2012-08-14	57.72	57.88	57.04	57.20	1510946
2012-08-15	57.15	57.69	57.02	57.60	1241225
2012-08-16	57.73	59.84	57.45	59.67	3969770
2012-08-17	59.76	60.00	59.54	60.00	3798558
2012-08-20	59.74	59.74	58.76	59.28	2837741
2012-08-21	59.50	59.50	58.92	59.08	2609993
2012-08-22	59.02	59.03	58.48	58.76	2534230
2012-08-23	58.64	59.20	58.42	58.88	2547961
2012-08-24	58.79	60.14	58.73	59.68	4707695
2012-08-27	59.91	60.45	59.83	60.10	2883707
2012-08-28	59.94	60.15	59.21	59.34	2745802
2012-08-29	59.49	59.65	59.03	59.28	1897676
2012-08-30	58.91	59.16	58.65	58.92	1952282
2012-08-31	59.31	59.81	59.10	59.29	2560395
2012-09-04	59.19	59.48	58.23	58.92	2889020
2012-09-05	58.85	59.03	58.17	58.45	2661031
2012-09-06	59.06	59.86	58.95	59.71	4257271
2012-09-07	59.97	61.10	59.92	60.60	3064177
2012-09-10	60.35	61.06	60.15	60.39	2937003
2012-09-11	60.40	60.99	60.17	60.32	3154201
2012-09-12	60.41	61.21	60.41	61.08	2821454
2012-09-13	61.19	61.87	60.60	61.37	3002792
2012-09-14	61.55	62.09	60.71	61.10	4596724
2012-09-17	61.02	61.26	60.67	61.18	3091447
2012-09-18	61.02	61.37	60.74	61.33	3378936
2012-09-19	61.31	61.82	60.95	61.20	4805866
2012-09-20	60.84	61.35	60.64	61.08	3538077
2012-09-21	61.27	61.37	60.49	60.81	8847901
2012-09-24	60.65	60.94	60.24	60.62	2529443
2012-09-25	60.78	60.90	59.69	59.75	2602944
2012-09-26	59.47	59.54	58.50	58.66	3502914
2012-09-27	58.91	59.28	58.12	59.16	2878360
2012-09-28	58.94	59.78	58.63	59.47	2485100
2012-10-01	59.54	60.21	59.37	59.57	2604525
2012-10-02	59.65	59.84	58.56	58.81	2951340
2012-10-03	59.04	59.92	58.99	59.86	2995200
2012-10-04	60.18	60.60	59.90	60.60	2764887
2012-10-05	61.00	61.19	60.41	60.66	2160104
2012-10-08	60.33	60.49	60.08	60.39	1573086
2012-10-09	59.87	60.17	58.97	59.07	2808338
2012-10-10	58.82	58.99	58.20	58.28	2512623
2012-10-11	58.85	58.97	58.41	58.43	1504690
2012-10-12	58.73	59.02	58.26	58.55	2130297
2012-10-15	58.54	59.05	58.21	58.87	2324479
2012-10-16	59.09	59.72	59.05	59.61	1743217
2012-10-17	59.75	60.29	59.65	60.18	1889827
2012-10-18	60.12	60.95	59.76	60.75	4004378
2012-10-19	60.38	60.97	60.05	60.79	4596209
2012-10-22	60.59	60.88	60.09	60.56	2870009
2012-10-23	59.70	61.76	59.26	60.73	4570713
2012-10-24	60.80	61.11	59.96	60.14	2410023
2012-10-25	60.72	60.80	59.85	60.47	1584674
2012-10-26	60.25	60.68	59.83	60.27	1937172
2012-10-31	60.59	61.50	60.56	61.33	2745987
2012-11-01	61.33	62.27	61.06	62.12	2920457
2012-11-02	62.61	62.65	62.01	62.02	2116040
2012-11-05	61.86	62.48	61.66	62.33	1962456
2012-11-06	62.56	63.33	62.15	62.95	2221929
2012-11-07	62.26	62.45	61.37	61.74	2100264
2012-11-08	60.92	61.48	60.29	60.35	3426230
2012-11-09	60.06	61.41	60.06	60.44	2094873
2012-11-12	60.61	61.23	60.35	60.91	1450886
2012-11-13	60.45	61.54	60.36	60.83	1811237
2012-11-14	61.01	61.12	59.39	59.55	2516793
2012-11-15	59.46	59.93	58.39	58.75	4620588
2012-11-16	58.79	59.52	58.48	58.87	4401216
2012-11-19	59.48	59.86	59.34	59.55	2858248
2012-11-20	59.58	59.89	59.27	59.85	1814203
2012-11-21	59.79	59.91	59.61	59.77	1571878
2012-11-23	60.00	60.65	59.82	60.62	709290
2012-11-26	60.39	61.00	60.38	60.54	1598435
2012-11-27	60.73	61.53	60.42	60.54	2402664
2012-11-28	60.37	61.52	60.14	61.46	2617847
2012-11-29	61.62	61.84	61.16	61.83	2164169
2012-11-30	61.93	62.24	61.47	61.57	4021355
2012-12-03	61.96	62.61	61.06	61.07	1981151
2012-12-04	60.99	61.35	60.82	61.16	1319302
2012-12-05	61.23	62.05	60.99	61.71	2621773
2012-12-06	61.67	61.89	61.37	61.55	2991927
2012-12-07	61.75	61.95	60.89	61.17	2612454
2012-12-10	61.25	62.28	61.23	61.97	3146770
2012-12-11	62.10	62.29	61.82	61.86	2620253
2012-12-12	62.09	62.58	61.74	62.11	2709994
2012-12-13	61.91	62.51	61.91	62.05	2414873
2012-12-14	62.07	62.40	59.72	59.82	5492494
2012-12-17	60.11	60.54	59.98	60.26	3498040
2012-12-18	60.48	61.95	60.41	61.79	4373658
2012-12-19	61.80	61.97	61.25	61.39	2433329
2012-12-20	61.47	61.89	61.28	61.89	1683415
2012-12-21	61.07	61.55	60.81	61.29	3492271
2012-12-24	61.08	61.29	60.85	61.08	403246
2012-12-26	61.21	61.47	60.75	61.00	862489
2012-12-27	61.02	61.13	60.07	60.69	1508591
2012-12-28	60.25	60.72	59.96	60.02	1486771
2012-12-31	59.76	60.89	59.55	60.81	1900887
2013-01-02	62.34	62.50	61.65	61.98	3822816
2013-01-03	62.06	63.21	61.88	62.23	3062658
2013-01-04	62.39	62.75	62.31	62.40	1830952
2013-01-07	62.17	62.47	61.92	62.26	2876381
2013-01-08	60.94	62.23	60.83	62.22	3123222
2013-01-09	62.51	62.88	61.83	61.87	2930376
2013-01-10	62.27	62.85	62.17	62.76	2524177
2013-01-11	63.05	63.05	62.45	62.56	1384897
2013-01-14	62.57	62.98	62.54	62.88	1405721
2013-01-15	62.63	62.82	62.42	62.62	1791305
2013-01-16	62.41	62.50	62.10	62.29	1125099
2013-01-17	62.69	63.44	62.37	63.30	1856542
2013-01-18	63.52	63.72	62.74	63.72	2537115
2013-01-22	63.54	63.92	63.05	63.65	2228064
2013-01-23	63.51	63.99	63.46	63.93	1447112
2013-01-24	63.95	64.98	63.88	64.83	2026922
2013-01-25	64.74	65.22	64.62	64.99	2118573
2013-01-28	64.90	65.60	64.76	65.44	2792998
2013-01-29	64.06	64.45	63.11	64.14	4302842
2013-01-30	63.49	64.27	63.25	63.56	2754746
2013-01-31	63.48	63.51	62.83	62.83	3727729
2013-02-01	63.31	63.36	62.62	62.90	2829420
2013-02-04	62.50	62.82	61.76	61.79	2939585
2013-02-05	62.28	62.99	62.06	62.84	2605359
2013-02-06	62.57	62.73	62.09	62.27	2379521
2013-02-07	62.32	62.43	61.62	62.07	1844321
2013-02-08	61.90	62.73	61.79	62.72	1560108
2013-02-11	62.70	62.93	62.48	62.80	1185514
2013-02-12	62.87	63.12	62.66	63.02	1053150
2013-02-13	63.21	63.56	62.91	63.55	1363042
2013-02-14	63.55	63.87	63.40	63.70	1488484
2013-02-15	63.87	64.13	63.24	63.25	2256622
2013-02-19	64.64	64.65	63.99	64.19	2914342
2013-02-20	64.02	64.20	63.12	63.12	1524301
2013-02-21	62.81	62.95	61.49	61.62	2370680
2013-02-22	61.88	62.24	61.31	61.48	2704199
2013-02-25	61.77	61.89	59.75	59.77	2581036
2013-02-26	59.99	60.33	59.71	60.08	2100551
2013-02-27	60.12	61.65	60.06	61.45	2027007
2013-02-28	61.53	62.01	61.32	61.50	2455285
2013-03-01	61.16	62.02	60.45	61.60	1840708
2013-03-04	61.34	61.67	60.65	61.54	2159982
2013-03-05	62.00	62.65	61.90	62.30	1544918
2013-03-06	62.56	62.78	62.06	62.61	2380643
2013-03-07	62.84	62.85	62.02	62.17	1665324
2013-03-08	62.58	62.71	62.03	62.44	1559319
2013-03-11	62.31	62.68	62.09	62.49	1219328
2013-03-12	62.41	62.50	61.20	61.26	2365961
2013-03-13	61.20	61.63	61.04	61.32	1667008
2013-03-14	61.46	61.67	60.84	61.25	2409260
2013-03-15	61.37	62.23	61.14	62.23	6753497
2013-03-18	61.56	62.52	61.51	62.32	2145778
2013-03-19	62.44	62.56	61.51	62.49	2692024
2013-03-20	62.73	63.41	62.57	63.16	2508344
2013-03-21	62.75	63.46	62.45	62.54	2727878
2013-03-22	62.71	62.79	62.14	62.26	2036819
2013-03-25	62.42	62.48	61.04	61.44	3653462
2013-03-26	61.35	61.44	60.86	61.01	3338526
2013-03-27	60.67	60.87	60.18	60.62	3482818
2013-03-28	60.65	61.06	60.37	60.94	1929287
2013-04-01	60.83	61.07	60.40	60.88	2276503
2013-04-02	61.19	61.45	60.74	60.86	1593746
2013-04-03	61.00	61.54	60.77	61.10	2562774
2013-04-04	61.26	62.08	61.09	61.72	2355961
2013-04-05	60.86	61.76	60.83	61.57	2841781
2013-04-08	61.42	61.95	61.25	61.90	2124692
2013-04-09	62.06	62.46	61.62	62.14	1347616
2013-04-10	62.15	62.68	61.87	62.58	1609296
2013-04-11	62.69	63.64	62.39	63.55	2161958
2013-04-12	63.28	63.66	63.09	63.44	2843715
2013-04-15	63.01	63.08	61.50	61.53	3007206
2013-04-16	62.02	62.82	61.60	62.76	1965022
2013-04-17	62.38	62.45	60.64	61.04	3753488
2013-04-18	60.98	61.19	60.17	60.50	2009225
2013-04-19	60.66	60.82	60.02	60.50	2688260
2013-04-22	60.75	60.97	60.13	60.78	2526860
2013-04-23	61.54	62.99	61.19	62.76	3100375
2013-04-24	62.96	64.48	62.88	64.20	3339916
2013-04-25	64.25	65.94	64.25	65.18	5199911
2013-04-26	65.18	65.24	64.21	64.38	2552586
2013-04-29	64.68	64.95	64.41	64.83	1385450
2013-04-30	64.64	64.89	63.94	64.56	1856652
2013-05-01	64.27	64.50	63.84	63.87	1913944
2013-05-02	64.15	64.67	64.00	64.52	2751877
2013-05-03	65.15	65.96	65.15	65.71	2666455
2013-05-06	65.57	65.78	65.24	65.75	2029331
2013-05-07	65.88	66.83	65.82	66.75	2190513
2013-05-08	66.70	67.82	66.47	67.74	2413795
2013-05-09	67.56	68.83	67.18	68.15	3046878
2013-05-10	68.29	68.47	67.63	68.30	2078837
2013-05-13	68.20	68.49	67.89	68.29	1203314
2013-05-14	68.40	69.61	68.29	69.38	2585865
2013-05-15	69.13	70.20	69.08	70.18	2016857
2013-05-16	69.91	70.15	69.60	69.91	1843598
2013-05-17	70.14	70.85	70.08	70.78	3013615
2013-05-20	70.64	71.49	70.54	71.00	1496723
2013-05-21	71.17	71.64	70.84	71.16	2171881
2013-05-22	71.07	71.64	70.42	70.80	2661723
2013-05-23	70.16	70.73	70.07	70.27	1809978
2013-05-24	69.96	70.29	69.45	70.23	1158618
2013-05-28	70.92	71.34	70.38	70.46	1305368
2013-05-29	70.05	70.63	69.86	70.17	1178239
2013-05-30	70.30	70.99	70.13	70.56	1361546
2013-05-31	70.46	71.35	70.13	70.13	1970042
2013-06-03	70.33	70.96	69.81	70.93	1979061
2013-06-04	70.81	71.24	69.58	70.04	1551717
2013-06-05	69.74	69.98	69.15	69.18	2058796
2013-06-06	69.17	69.71	68.92	69.59	2424805
2013-06-07	70.05	70.77	69.77	70.70	1773249
2013-06-10	70.80	70.80	70.06	70.52	1032526
2013-06-11	69.64	70.47	69.62	70.10	1356066
2013-06-12	70.65	70.74	69.28	69.40	2023347
2013-06-13	69.27	70.71	69.22	70.49	2159485
2013-06-14	70.35	70.71	70.15	70.24	1161454
2013-06-17	70.75	71.08	70.31	70.67	1608023
2013-06-18	70.85	71.74	70.69	71.33	1764699
2013-06-19	71.22	71.37	70.42	70.42	1335358
2013-06-20	69.80	70.19	68.88	69.06	3253730
2013-06-21	69.69	69.82	68.38	68.43	3630307
2013-06-24	67.30	68.09	67.14	67.15	3606630
2013-06-25	67.70	68.01	67.54	67.82	1917991
2013-06-26	68.26	68.52	67.70	68.35	1974744
2013-06-27	68.94	69.83	68.72	69.79	2450954
2013-06-28	69.71	69.79	69.05	69.17	5409028
2013-07-01	69.81	70.16	69.30	69.55	2671838
2013-07-02	69.52	69.97	68.90	69.17	2212215
2013-07-03	68.70	69.13	68.16	68.77	1483454
2013-07-05	69.45	69.98	69.28	69.97	1031355
2013-07-08	70.37	70.83	70.21	70.74	2256282
2013-07-09	71.36	71.50	71.06	71.14	1676972
2013-07-10	70.99	71.29	70.60	71.19	1884421
2013-07-11	71.99	72.34	71.81	72.21	1445495
2013-07-12	72.18	72.18	71.55	71.87	1762163
2013-07-15	71.97	72.13	71.70	72.05	954737
2013-07-16	72.10	72.33	71.33	71.46	1618264
2013-07-17	71.83	72.02	71.37	71.59	852849
2013-07-18	71.90	72.80	70.81	72.70	1453911
2013-07-19	72.93	73.43	72.30	73.29	3091834
2013-07-22	73.51	74.07	73.36	73.67	1587323
2013-07-23	72.65	72.79	70.17	71.60	5093776
2013-07-24	72.07	72.48	71.20	71.41	2556221
2013-07-25	71.21	72.30	71.07	72.26	1729628
2013-07-26	71.95	72.05	71.50	71.97	1092003
2013-07-29	71.91	72.24	71.54	71.63	1148174
2013-07-30	72.02	72.35	71.74	71.95	1146518
2013-07-31	72.14	72.79	71.99	72.04	1514565
2013-08-01	72.88	73.79	72.83	73.69	1515814
2013-08-02	73.27	75.39	72.82	74.25	3445818
2013-08-05	74.00	74.10	73.57	73.74	799796
2013-08-06	73.43	73.71	73.16	73.47	1241632
2013-08-07	73.20	73.75	72.97	73.54	1305628
2013-08-08	73.84	74.10	73.50	73.54	1010140
2013-08-09	73.00	73.57	72.82	73.30	1146713
2013-08-12	73.09	73.87	72.94	73.52	1112737
2013-08-13	73.58	74.25	73.17	73.97	819964
2013-08-14	73.84	73.96	73.50	73.57	850443
2013-08-15	72.95	73.00	72.42	72.60	1266577
2013-08-16	72.37	72.92	72.26	72.43	1710658
2013-08-19	72.39	72.65	72.10	72.16	1161061
2013-08-20	72.09	72.41	71.89	72.35	1449952
2013-08-21	71.91	72.54	71.91	72.00	1444174
2013-08-22	72.18	73.31	72.18	72.88	1186203
2013-08-23	73.01	73.44	72.69	73.28	1129284
2013-08-26	73.25	73.71	72.99	72.99	778416
2013-08-27	72.14	72.51	71.41	71.51	1456451
2013-08-28	71.28	71.88	71.18	71.60	1279980
2013-08-29	71.41	72.26	71.15	71.76	1184979
2013-08-30	71.92	71.92	71.24	71.47	1444866
2013-09-03	72.18	72.60	71.07	71.49	1877398
2013-09-04	71.56	73.03	71.51	72.82	1349870
2013-09-05	72.74	73.38	72.30	72.57	1361461
2013-09-06	72.76	73.43	71.97	72.88	1303395
2013-09-09	73.17	73.83	72.99	73.56	1555845
2013-09-10	73.94	74.62	73.76	74.43	1536062
2013-09-11	74.41	74.59	74.00	74.32	1252739
2013-09-12	74.36	74.86	73.81	73.94	1510429
2013-09-13	74.02	74.53	73.66	74.37	1150258
2013-09-16	75.18	75.56	75.01	75.10	1558635
2013-09-17	75.00	75.49	74.80	75.49	1452826
2013-09-18	75.59	76.30	75.21	76.15	1862727
2013-09-19	76.38	76.64	76.06	76.33	1514484
2013-09-20	76.36	77.04	76.28	76.49	2772060
2013-09-23	76.16	76.48	75.58	76.23	1516104
2013-09-24	76.39	78.56	76.33	78.00	3670673
2013-09-25	77.90	77.99	77.22	77.24	2484475
2013-09-26	77.12	77.45	76.54	77.28	1914776
2013-09-27	76.69	76.91	76.43	76.73	1506460
2013-09-30	76.08	76.60	76.04	76.27	1863720
2013-10-01	76.39	76.81	76.08	76.41	1863097
2013-10-02	75.78	76.10	74.98	75.54	1993223
2013-10-03	75.31	75.69	74.48	74.91	1888299
2013-10-04	74.81	75.59	74.74	75.34	1346734
2013-10-07	74.63	75.35	74.54	74.89	1229252
2013-10-08	75.09	75.31	74.04	74.06	1904227
2013-10-09	74.20	74.57	73.60	74.23	1452632
2013-10-10	74.95	76.58	74.85	76.52	2076425
2013-10-11	76.33	77.27	76.26	76.93	1516413
2013-10-14	76.42	77.36	76.30	77.25	881423
2013-10-15	76.84	77.23	75.69	75.76	2734526
2013-10-16	75.82	76.61	75.45	75.90	2427964
2013-10-17	75.73	76.92	75.53	76.86	1452467
2013-10-18	77.29	77.83	77.15	77.42	1717581
2013-10-21	77.36	77.56	76.87	77.56	1783748
2013-10-22	77.90	78.55	77.40	78.04	2283081
2013-10-23	77.85	78.70	77.77	78.47	2210874
2013-10-24	78.94	79.50	78.25	78.51	2289628
2013-10-25	78.62	78.62	77.70	78.55	3112715
2013-10-28	78.40	78.70	78.20	78.45	1533348
2013-10-29	78.74	79.52	78.54	79.24	1513551
2013-10-30	79.34	79.38	78.34	78.46	1434855
2013-10-31	78.52	79.37	78.30	78.79	1901884
2013-11-01	79.05	79.35	78.51	78.98	1442046
2013-11-04	79.25	79.29	79.02	79.22	1317288
2013-11-05	78.94	79.33	78.51	79.15	1422112
2013-11-06	79.68	79.68	79.16	79.25	1445217
2013-11-07	78.81	79.28	78.30	78.36	1727093
2013-11-08	78.36	79.28	78.22	79.08	1903626
2013-11-11	79.09	79.36	79.01	79.09	991148
2013-11-12	79.06	79.27	78.64	78.83	1312364
2013-11-13	78.52	79.33	78.39	79.25	1962448
2013-11-14	79.50	79.78	79.20	79.55	2103372
2013-11-15	79.81	79.92	79.58	79.65	2535710
2013-11-18	79.96	79.97	79.25	79.45	1571078
2013-11-19	79.35	79.70	79.03	79.17	1566624
2013-11-20	79.52	79.53	78.55	78.64	1486350
2013-11-21	78.79	79.42	78.74	79.17	1597779
2013-11-22	79.09	79.53	78.92	79.50	1716988
2013-11-25	79.61	79.84	79.19	79.24	1113263
2013-11-26	79.30	79.54	79.16	79.28	1555977
2013-11-27	79.54	79.68	79.24	79.50	1184574
2013-11-29	79.47	79.84	79.47	79.58	792180
2013-12-02	79.40	79.80	79.02	79.08	1899829
2013-12-03	78.54	78.98	77.96	78.21	2418907
2013-12-04	77.87	78.50	77.30	78.12	2096733
2013-12-05	77.92	79.23	77.79	78.91	2277696
2013-12-06	79.49	80.62	79.46	80.49	2565280
2013-12-09	80.46	80.67	79.80	79.84	2057732
2013-12-10	79.77	80.60	79.67	79.86	1741097
2013-12-11	79.93	79.99	78.58	78.70	1895454
2013-12-12	78.61	78.84	78.24	78.43	2056763
2013-12-13	78.60	79.37	78.46	78.95	1505374
2013-12-16	79.22	80.49	79.10	79.99	1893363
2013-12-17	79.96	80.35	79.84	79.96	1932321
2013-12-18	80.11	81.22	79.18	81.19	2231342
2013-12-19	81.09	82.15	80.87	81.82	2230766
2013-12-20	81.97	82.58	81.72	81.87	3449618
2013-12-23	82.42	82.76	82.28	82.70	1193338
2013-12-24	82.66	83.61	82.56	83.34	828116
2013-12-26	83.56	83.84	83.40	83.71	1046025
2013-12-27	87.33	83.95	83.50	83.59	999022
2013-12-30	83.46	83.56	83.28	83.44	1215596
2013-12-31	83.75	84.32	83.75	84.08	1252639
2014-01-02	83.97	84.10	83.07	83.19	1390787
2014-01-03	83.21	84.12	83.15	83.74	1393270
2014-01-06	83.89	84.03	82.54	82.71	2225669
2014-01-07	82.78	83.05	82.47	82.60	2856533
2014-01-08	82.71	82.77	81.95	82.06	2308518
2014-01-09	82.34	82.87	81.93	82.08	1783314
2014-01-10	82.34	82.54	81.89	82.47	1795740
2014-01-13	81.99	82.49	80.97	81.11	2199812
2014-01-14	81.40	82.23	81.12	82.23	1761903
2014-01-15	82.34	82.77	82.29	82.51	2223333
2014-01-16	82.48	83.08	82.34	82.84	1154805
2014-01-17	82.75	83.03	82.58	82.66	1931584
2014-01-21	83.08	83.33	82.53	83.03	1499686
2014-01-22	83.04	83.08	82.67	82.87	1173864
2014-01-23	82.24	82.24	81.13	81.54	1448323
2014-01-24	80.66	81.03	79.21	79.21	2117435
2014-01-27	79.41	79.83	78.11	78.29	3004348
2014-01-28	79.68	80.18	78.02	79.01	5558621
2014-01-29	79.88	80.14	77.99	78.32	3482286
2014-01-30	79.02	79.42	78.76	79.29	2143343
2014-01-31	78.31	79.62	77.95	78.87	2660048
2014-02-03	78.89	79.35	76.75	76.78	2426545
2014-02-04	76.94	77.61	76.25	77.43	2112542
2014-02-05	77.10	78.61	76.84	77.59	3507518
2014-02-06	77.83	78.62	77.80	78.12	2702687
2014-02-07	78.76	79.79	78.48	79.68	2453591
2014-02-10	79.43	79.61	78.61	78.80	2484969
2014-02-11	78.82	79.16	78.66	78.77	4729576
2014-02-12	78.76	79.16	78.61	78.79	4856032
2014-02-13	78.32	78.47	77.95	78.18	6027048
2014-02-14	78.02	78.79	78.02	78.59	6468241
2014-02-18	78.72	79.99	78.59	79.92	2575521
2014-02-19	79.63	80.34	79.39	79.41	2139603
2014-02-20	79.55	80.92	79.46	80.76	1919480
2014-02-21	80.91	81.77	80.73	81.48	2399941
2014-02-24	81.92	82.73	81.70	81.74	2257870
2014-02-25	81.64	82.42	81.49	81.86	2099824
2014-02-26	81.95	82.64	81.86	82.45	2156266
2014-02-27	82.26	82.65	81.98	82.18	391286
2014-02-28	82.31	83.22	82.14	82.50	2330470
2014-03-03	81.61	82.24	81.30	81.84	1786674
2014-03-04	82.69	83.22	82.55	82.58	1840476
2014-03-05	82.61	82.76	82.13	82.38	1448377
2014-03-06	82.59	82.80	82.32	82.37	1845709
2014-03-07	82.77	82.98	82.28	82.78	1658685
2014-03-10	82.43	82.49	81.73	82.27	1390951
2014-03-11	82.42	83.07	81.90	81.97	2306634
2014-03-12	81.56	82.17	81.45	82.10	2823347
2014-03-13	82.30	82.60	80.94	81.08	2870887
2014-03-14	80.78	81.42	80.22	80.29	3558095
2014-03-17	80.78	82.06	80.76	81.78	2358216
2014-03-18	81.93	82.15	81.63	81.76	1771982
2014-03-19	81.62	81.68	80.12	80.67	2665367
2014-03-20	80.50	80.71	80.08	80.67	2275232
2014-03-21	80.77	81.43	80.62	80.76	5376587
2014-03-24	81.07	81.36	79.98	80.14	1857648
2014-03-25	80.71	81.41	80.56	81.22	2182466
2014-03-26	81.53	81.75	80.67	80.67	1981087
2014-03-27	80.54	80.54	79.47	79.84	1542625
2014-03-28	80.09	81.23	79.88	80.76	1267508
2014-03-31	81.10	81.82	81.00	81.33	2264638
2014-04-01	81.50	82.24	81.47	82.20	2223050
2014-04-02	82.09	83.39	82.08	83.15	2430131
2014-04-03	83.45	83.91	82.96	83.62	2400196
2014-04-04	84.00	85.14	83.26	83.57	3158092
2014-04-07	83.36	83.38	81.84	82.09	1753170
2014-04-08	81.99	82.67	81.48	82.26	1874698
2014-04-09	82.48	83.48	82.47	83.35	2018887
2014-04-10	83.26	83.59	81.78	81.98	1926048
2014-04-11	81.34	82.02	80.97	81.27	2017339
2014-04-14	82.12	82.40	80.91	81.64	1428121
2014-04-15	81.66	82.23	80.80	82.16	1786908
2014-04-16	82.83	83.75	82.53	83.35	1804070
2014-04-17	83.53	84.48	83.34	84.21	2654071
2014-04-21	84.36	84.60	83.60	84.60	2395015
2014-04-22	85.98	86.46	85.04	85.11	3527544
2014-04-23	85.39	85.87	85.24	85.40	2154066
2014-04-24	85.66	85.80	85.16	85.61	1871113
2014-04-25	85.15	85.43	84.19	84.47	2175007
2014-04-28	84.91	85.10	83.57	84.48	1898931
2014-04-29	84.87	84.97	84.17	84.77	1504845
2014-04-30	84.65	85.36	84.34	85.23	1681581
2014-05-01	85.15	85.74	84.82	85.28	1713797
2014-05-02	85.13	85.80	85.04	85.43	1612049
2014-05-05	85.03	85.74	84.59	85.55	1373507
2014-05-06	85.48	85.87	85.17	85.34	1369115
2014-05-07	85.44	86.22	84.93	86.12	1501555
2014-05-08	85.88	86.84	85.88	86.12	1236395
2014-05-09	85.95	86.35	85.40	86.23	1277720
2014-05-12	86.59	87.50	86.59	87.17	1395505
2014-05-13	87.57	88.00	86.78	86.90	2995996
2014-05-14	87.04	87.04	86.17	86.23	1929526
2014-05-15	85.78	86.10	84.82	85.96	2327944
2014-05-16	85.77	85.93	85.30	85.63	2230391
2014-05-19	85.35	86.44	85.27	86.06	1313273
2014-05-20	85.93	86.08	85.00	85.33	1733301
2014-05-21	85.59	86.03	85.25	85.71	1178353
2014-05-22	85.95	86.26	85.39	85.86	1345093
2014-05-23	85.80	86.54	85.75	86.40	985958
2014-05-27	86.59	87.10	86.53	86.72	1228879
2014-05-28	86.80	87.25	86.49	86.52	1408602
2014-05-29	86.72	86.94	86.35	86.75	1271623
2014-05-30	86.50	86.78	86.43	86.55	2216362
2014-06-02	86.55	87.25	86.29	86.95	1780941
2014-06-03	86.68	87.20	86.61	86.83	1611195
2014-06-04	86.62	87.21	86.42	87.12	1005664
2014-06-05	87.20	87.87	87.05	87.67	1986082
2014-06-06	87.82	88.86	87.78	88.49	1669549
2014-06-09	88.49	89.49	88.34	89.04	1361833
2014-06-10	88.74	89.10	88.53	88.90	1447915
2014-06-11	88.69	88.93	88.40	88.69	1102520
2014-06-12	88.40	88.41	87.61	87.81	1475166
2014-06-13	87.85	88.63	87.69	88.18	1213744
2014-06-16	87.97	88.20	87.19	87.59	2315150
2014-06-17	87.38	88.33	87.25	87.97	1412775
2014-06-18	88.17	88.55	87.61	88.41	1309015
2014-06-19	88.50	88.95	88.27	88.88	1719356
2014-06-20	89.05	89.50	88.86	89.38	3819114
2014-06-23	89.23	89.29	88.18	88.70	1815181
2014-06-24	88.41	89.10	88.18	88.23	1678758
2014-06-25	88.15	88.90	88.02	88.62	1292902
2014-06-26	88.05	88.20	87.31	87.95	1397848
2014-06-27	87.60	88.72	87.40	88.55	3046622
2014-06-30	88.34	88.46	87.46	87.56	2121560
2014-07-01	87.96	88.00	86.99	87.37	2679441
2014-07-02	87.32	87.77	87.15	87.21	1446694
2014-07-03	87.72	87.97	87.51	87.70	864364
2014-07-07	87.75	87.84	87.20	87.44	1352877
2014-07-08	87.42	87.42	86.77	86.83	1732360
2014-07-09	87.13	87.46	86.64	86.74	1465531
2014-07-10	85.96	86.25	85.49	85.65	1587902
2014-07-11	85.64	86.15	85.47	85.90	1238795
2014-07-14	86.40	86.70	86.03	86.19	1549122
2014-07-15	86.45	86.86	86.01	86.32	1527028
2014-07-16	86.51	86.68	86.05	86.29	1757984
2014-07-17	85.77	85.77	84.71	84.74	1936919
2014-07-18	84.98	85.50	84.84	85.20	1737863
2014-07-21	85.23	85.79	84.90	85.52	1670132
2014-07-22	85.99	86.26	85.71	85.78	1382033
2014-07-23	85.88	86.11	85.51	85.58	1708903
2014-07-24	85.62	86.03	85.29	85.39	2052191
2014-07-25	85.08	85.44	85.02	85.16	1059241
2014-07-28	85.24	85.24	84.31	84.75	2296885
2014-07-29	84.48	84.72	83.45	83.50	3379380
2014-07-30	83.96	84.33	83.63	84.09	2970851
2014-07-31	83.93	84.01	82.35	82.37	2777580
2014-08-01	81.98	82.50	81.72	82.06	2781892
2014-08-04	82.03	83.01	81.87	82.83	1816247
2014-08-05	82.36	83.35	82.32	82.72	2739522
2014-08-06	82.20	82.92	81.86	82.78	2122940
2014-08-07	83.29	84.08	82.95	83.04	1790151
2014-08-08	83.22	84.66	82.99	84.60	1855263
2014-08-11	84.82	85.21	84.49	84.68	1303579
2014-08-12	84.62	85.34	84.24	84.98	1385170
2014-08-13	85.39	86.26	85.39	86.00	1377136
2014-08-14	86.17	86.81	85.94	86.73	1537440
2014-08-15	87.20	87.40	86.36	87.02	2804977
2014-08-18	87.40	88.21	87.34	87.97	2021414
2014-08-19	88.17	88.80	88.00	88.48	1916627
2014-08-20	88.50	89.37	88.31	89.14	1572814
2014-08-21	89.27	89.44	88.54	89.06	1266821
2014-08-22	88.85	89.21	88.22	88.50	1460680
2014-08-25	89.11	89.17	88.63	88.82	1105227
2014-08-26	89.04	89.23	88.40	88.41	995252
2014-08-27	88.28	88.78	88.28	88.48	1032554
2014-08-28	88.05	88.25	87.51	88.03	899271
2014-08-29	88.26	88.43	87.80	88.21	1251807
2014-09-02	88.28	88.61	87.89	88.37	1646312
2014-09-03	88.66	88.99	88.02	88.12	1178480
2014-09-04	88.17	89.43	88.08	88.29	1863066
2014-09-05	88.09	88.31	87.47	88.29	1859174
2014-09-08	88.12	88.32	87.67	88.00	1645414
2014-09-09	87.95	88.25	87.62	87.79	1526382
2014-09-10	88.09	88.27	87.43	88.13	2277442
2014-09-11	87.80	88.64	87.71	88.56	1818482
2014-09-12	88.34	88.80	87.96	88.26	1877514
2014-09-15	88.03	88.58	87.63	88.30	1125656
2014-09-16	88.18	89.06	87.94	88.70	1476074
2014-09-17	88.86	89.17	88.23	88.63	1839830
2014-09-18	89.01	89.11	88.58	88.93	1590388
2014-09-19	89.39	89.58	88.21	88.62	4549047
2014-09-22	88.59	88.63	87.64	87.78	1231888
2014-09-23	87.42	87.63	86.69	86.73	2644789
2014-09-24	86.73	86.80	86.11	86.53	3133075
2014-09-25	86.40	86.40	84.96	84.96	1986133
2014-09-26	84.35	85.84	84.34	85.61	1549520
2014-09-29	84.98	85.61	84.78	85.28	1536492
2014-09-30	85.25	85.62	84.22	84.42	1952887
2014-10-01	84.28	84.37	82.90	83.11	2183985
2014-10-02	83.12	83.48	82.66	83.06	1460544
2014-10-03	83.44	83.84	83.27	83.63	1527004
2014-10-06	83.81	84.03	83.23	83.59	1288746
2014-10-07	83.00	83.02	81.67	81.72	1688736
2014-10-08	81.80	83.56	81.36	83.51	1771634
2014-10-09	83.30	83.39	81.57	81.68	1860286
2014-10-10	81.33	81.61	80.27	80.79	2696075
2014-10-13	80.79	81.02	79.14	79.19	2022603
2014-10-14	79.85	81.51	79.66	80.53	2255352
2014-10-15	79.93	81.31	79.06	80.94	2806915
2014-10-16	80.10	83.42	79.99	83.07	3936037
2014-10-17	83.88	84.57	82.91	83.39	3697615
2014-10-20	83.26	83.87	82.88	83.41	2029381
2014-10-21	85.80	86.87	84.91	86.60	2634255
2014-10-22	86.70	87.45	86.06	86.09	2862700
2014-10-23	87.10	87.86	87.10	87.34	1754056
2014-10-24	87.36	88.11	87.18	87.98	1355420
2014-10-27	87.86	88.60	87.55	88.41	1436957
2014-10-28	88.96	89.86	88.96	89.84	1458680
2014-10-29	89.80	90.13	88.93	89.54	2641016
2014-10-30	89.38	90.16	88.79	90.02	1966942
2014-10-31	91.07	91.39	90.41	91.05	2256580
2014-11-03	90.96	91.33	90.43	90.90	2129050
2014-11-04	90.75	91.24	90.56	90.90	2377505
2014-11-05	91.37	91.85	91.06	91.72	1332376
2014-11-06	92.00	93.04	91.66	92.96	1322223
2014-11-07	92.98	93.16	92.44	92.81	1545681
2014-11-10	92.73	93.40	92.68	93.07	1774952
2014-11-11	93.07	93.50	92.71	93.00	1789402
2014-11-12	92.78	93.43	92.76	93.23	1276424
2014-11-13	93.20	93.42	93.00	93.24	625242
2014-11-14	92.59	93.78	92.59	93.78	2346886
2014-11-17	93.57	94.04	93.22	93.98	1776246
2014-11-18	94.02	94.96	93.95	94.71	1663748
2014-11-19	94.51	94.66	94.06	94.65	1513767
2014-11-20	94.04	95.11	93.88	95.08	1734274
2014-11-21	96.24	96.54	95.79	95.90	1624679
2014-11-24	96.03	96.33	95.76	96.09	1040665
2014-11-25	96.01	96.18	95.46	95.72	2003619
2014-11-26	95.58	95.76	95.17	95.53	1745733
2014-11-28	95.78	95.85	94.76	94.93	1039391
2014-12-01	94.75	94.87	94.12	94.31	1914477
2014-12-02	94.54	95.37	94.40	94.98	1830099
2014-12-03	95.27	96.92	95.20	96.80	1794746
2014-12-04	96.72	96.84	95.85	96.17	1904482
2014-12-05	96.07	97.17	95.97	96.69	1548089
2014-12-08	97.24	97.79	96.23	96.33	1618415
2014-12-09	95.38	96.01	94.95	95.99	2344656
2014-12-10	95.58	95.69	94.44	94.61	1725061
2014-12-11	95.07	95.81	94.80	94.99	1250104
2014-12-12	94.12	94.74	93.30	93.31	1567995
2014-12-15	94.09	94.09	92.28	92.47	2226329
2014-12-16	92.37	94.44	92.29	92.44	1395978
2014-12-17	92.48	93.49	91.70	93.21	3085835
2014-12-18	94.47	95.44	94.09	95.44	1685126
2014-12-19	95.48	96.26	95.11	96.02	2916707
2014-12-22	96.36	96.82	96.07	96.77	1128423
2014-12-23	97.17	97.60	96.73	97.21	801736
2014-12-24	97.25	97.45	97.11	97.11	770893
2014-12-26	97.26	97.46	97.02	97.03	554629
2014-12-29	96.62	96.72	96.26	96.31	835945
2014-12-30	95.95	96.27	95.67	96.07	942398
2014-12-31	96.51	96.67	94.69	94.70	1259900
2015-01-02	95.16	95.46	93.88	94.68	1378518
2015-01-05	94.21	94.21	92.18	92.34	1827530
2015-01-06	92.68	92.82	90.43	91.07	2682699
2015-01-07	91.84	92.45	91.38	92.06	1696518
2015-01-08	92.94	94.32	92.90	94.28	1717447
2015-01-09	94.50	94.72	93.07	93.57	1416638
2015-01-12	93.76	93.96	92.84	93.14	1353964
2015-01-13	93.85	94.52	92.29	93.03	2117041
2015-01-14	91.68	93.03	91.61	92.84	1891322
2015-01-15	92.88	93.50	91.95	92.17	1735598
2015-01-16	92.08	93.29	91.46	93.29	2161399
2015-01-20	93.76	93.84	92.38	93.41	2009226
2015-01-21	93.09	94.00	92.96	93.73	1770011
2015-01-22	94.43	94.94	93.55	94.60	2242771
2015-01-23	94.63	94.74	93.55	93.56	1793842
2015-01-26	93.55	93.98	92.89	93.73	2217082
2015-01-27	93.37	94.16	92.12	93.46	2701966
2015-01-28	93.85	93.88	92.06	92.12	2972078
2015-01-29	92.13	94.06	91.68	93.75	3202679
2015-01-30	92.98	94.14	92.86	93.09	3866576
2015-02-02	93.56	94.99	92.82	94.91	1750720
2015-02-03	95.00	96.19	94.84	95.87	2222410
2015-02-04	96.00	96.60	95.64	95.85	2111202
2015-02-05	96.00	97.26	95.90	97.07	1671779
2015-02-06	96.98	97.84	96.85	97.09	1810709
2015-02-09	96.67	97.22	96.42	96.82	1050059
2015-02-10	97.21	97.25	96.40	97.05	1078460
2015-02-11	97.00	97.10	96.28	96.72	826507
2015-02-12	97.09	97.81	96.90	97.78	1513715
2015-02-13	97.80	98.69	97.80	98.26	1280247
2015-02-17	97.86	98.54	97.81	98.19	1232134
2015-02-18	97.71	98.70	97.71	98.44	1202662
2015-02-19	97.97	98.80	97.97	98.43	1317797
2015-02-20	98.25	99.81	97.79	99.49	2221171
2015-02-23	99.25	99.46	98.88	99.25	1376649
2015-02-24	98.96	99.88	98.94	99.48	1806149
2015-02-25	99.27	99.93	99.27	99.76	1516754
2015-02-26	99.87	99.95	99.20	99.31	1775512
2015-02-27	99.32	99.46	98.83	98.86	1709834
2015-03-02	98.90	99.90	98.72	99.56	1797661
2015-03-03	99.20	99.79	99.11	99.67	1912951
2015-03-04	99.28	99.28	98.17	98.20	2038089
2015-03-05	98.14	99.25	98.09	99.12	1705866
2015-03-06	98.17	98.66	97.60	97.77	2361673
2015-03-09	97.72	99.05	97.69	98.69	1549721
2015-03-10	97.75	97.86	96.73	96.73	1868638
2015-03-11	96.83	96.98	96.15	96.19	1884111
2015-03-12	96.52	98.25	96.38	98.08	1420170
2015-03-13	97.92	98.06	96.75	97.66	1784078
2015-03-16	98.04	99.15	97.80	99.08	1378041
2015-03-17	98.64	99.00	98.36	98.76	1450203
2015-03-18	98.36	100.14	97.34	99.81	2568013
2015-03-19	99.36	99.68	98.77	99.37	1666639
2015-03-20	99.69	99.74	98.38	98.53	5200114
2015-03-23	98.70	98.93	97.89	97.90	1815633
2015-03-24	97.66	98.17	97.52	97.61	1628803
2015-03-25	97.79	97.96	96.49	96.50	1761869
2015-03-26	96.08	96.93	95.78	96.53	1685944
2015-03-27	96.49	96.99	96.05	96.74	1860757
2015-03-30	97.20	98.22	97.15	97.89	1973589
2015-03-31	97.34	97.58	96.82	97.14	1741483
2015-04-01	97.00	97.15	96.10	96.52	1480312
2015-04-02	96.31	97.30	96.26	96.61	1074605
2015-04-06	96.14	98.25	96.00	97.76	1095282
2015-04-07	97.84	98.76	97.56	97.94	1592717
2015-04-08	97.77	98.24	96.82	97.26	1407034
2015-04-09	97.07	97.74	96.77	97.28	954635
2015-04-10	97.44	97.87	97.09	97.54	1386986
2015-04-13	97.17	98.18	96.99	98.04	1550979
2015-04-14	97.83	99.56	97.58	99.49	2239810
2015-04-15	99.90	99.92	98.95	99.04	2330464
2015-04-16	98.59	98.83	98.02	98.24	1431921
2015-04-17	97.43	97.48	95.42	95.87	2629277
2015-04-20	96.30	97.29	96.29	97.02	1493825
2015-04-21	95.96	96.42	94.11	94.42	3956731
2015-04-22	94.42	94.68	93.52	94.44	2577968
2015-04-23	94.24	95.09	93.77	94.71	2653562
2015-04-24	94.71	94.81	94.21	94.63	1925497
2015-04-27	94.77	95.27	94.53	94.96	2404394
2015-04-28	94.62	95.27	94.44	95.16	1911901
2015-04-29	94.35	95.22	94.09	94.53	1527877
2015-04-30	94.19	94.83	93.31	93.58	1731890
2015-05-01	94.07	95.16	93.84	95.05	2113072
2015-05-04	95.33	95.75	95.19	95.62	1516712
2015-05-05	95.67	96.34	94.64	94.78	1094720
2015-05-06	95.17	95.41	94.32	94.86	1008903
2015-05-07	94.74	95.30	94.46	95.02	992174
2015-05-08	96.02	96.39	95.66	95.92	1096134
2015-05-11	95.90	96.40	95.78	95.78	1198954
2015-05-12	95.64	95.99	95.00	95.62	1157642
2015-05-13	95.89	96.46	95.50	95.79	1750964
2015-05-14	96.45	97.56	96.42	97.46	1324680
2015-05-15	97.56	97.61	96.38	97.12	1624809
2015-05-18	97.08	97.24	96.70	96.94	1153748
2015-05-19	97.17	97.37	96.54	96.67	1886136
2015-05-20	96.83	96.96	96.08	96.68	1014126
2015-05-21	96.68	97.96	96.52	97.51	1294429
2015-05-22	97.45	97.56	96.88	96.88	1270886
2015-05-26	96.78	96.80	94.93	95.38	2152685
2015-05-27	95.67	96.38	95.12	96.18	1251060
2015-05-28	95.84	95.89	94.93	95.54	1332781
2015-05-29	95.26	95.69	93.83	93.83	3744558
2015-06-01	94.33	94.38	93.00	93.78	1949498
2015-06-02	93.65	95.01	93.31	94.61	1479266
2015-06-03	94.72	95.34	94.55	95.08	1594560
2015-06-04	94.48	94.63	93.29	93.45	1481511
2015-06-05	93.21	93.44	92.72	93.23	1472043
2015-06-08	93.10	93.25	92.56	92.57	1878502
2015-06-09	92.69	93.19	92.40	92.73	1449428
2015-06-10	93.08	94.89	92.94	94.59	2234289
2015-06-11	94.70	94.92	94.20	94.83	1321996
2015-06-12	94.33	94.60	93.46	93.70	1149217
2015-06-15	92.72	92.88	92.14	92.63	1784647
2015-06-16	92.39	92.95	92.36	92.66	1824815
2015-06-17	92.88	93.11	91.77	92.60	1370019
2015-06-18	93.13	93.88	92.75	93.53	1713792
2015-06-19	93.32	93.48	92.72	92.86	3284967
2015-06-22	93.49	93.84	93.13	93.76	1349966
2015-06-23	93.66	93.79	93.13	93.32	1273685
2015-06-24	93.33	94.72	93.14	94.17	2072270
2015-06-25	94.48	94.50	92.80	92.91	1800960
2015-06-26	92.79	93.02	92.45	92.78	1476445
2015-06-29	91.72	92.73	91.41	91.45	1624740
2015-06-30	92.08	92.60	91.57	91.79	1702431
2015-07-01	92.40	93.64	91.97	93.43	2583395
2015-07-02	93.52	93.84	92.81	93.40	1662855
2015-07-06	92.30	93.61	92.30	93.12	1344311
2015-07-07	93.23	93.99	92.21	93.83	1892154
2015-07-08	93.19	93.34	91.51	91.93	1801613
2015-07-09	92.96	93.35	91.86	91.86	1439575
2015-07-10	93.20	93.55	92.50	92.58	1668716
2015-07-13	93.59	93.85	93.20	93.74	1362566
2015-07-14	93.66	94.32	93.53	94.04	1198008
2015-07-15	94.07	94.23	93.14	93.37	1455360
2015-07-16	94.26	94.33	93.40	93.61	1265168
2015-07-17	93.48	94.11	92.85	93.02	1379075
2015-07-20	92.97	93.77	92.74	93.46	1764117
2015-07-21	93.15	93.31	91.88	92.16	2055912
2015-07-22	92.77	93.61	88.86	89.58	4549105
2015-07-23	90.06	90.84	89.19	89.40	2469712
2015-07-24	89.27	89.31	87.85	88.27	1920135
2015-07-27	87.66	87.85	87.01	87.26	2596560
2015-07-28	87.60	89.10	87.36	88.74	1921249
2015-07-29	88.72	89.49	88.37	89.34	1254989
2015-07-30	88.92	89.55	88.77	89.28	1411873
2015-07-31	89.72	89.87	89.23	89.47	1702080
2015-08-03	89.49	89.60	88.24	88.66	1427892
2015-08-04	88.92	89.03	88.19	88.34	1690880
2015-08-05	89.17	90.38	89.10	89.59	1344841
2015-08-06	89.60	89.83	89.12	89.22	1026647
2015-08-07	89.14	89.73	88.94	89.30	1342292
2015-08-10	89.77	91.40	89.77	91.38	1258368
2015-08-11	90.28	90.32	89.00	89.22	1513161
2015-08-12	92.06	92.06	87.87	89.34	1635583
2015-08-13	89.04	89.84	88.60	89.43	968774
2015-08-14	89.36	89.83	89.20	89.76	824516
2015-08-17	89.28	90.22	88.68	90.04	752829
2015-08-18	90.04	90.20	89.51	89.93	764833
2015-08-19	89.12	89.61	88.50	88.85	957584
2015-08-20	88.32	88.32	87.39	87.41	1462648
2015-08-21	86.91	87.09	85.19	85.22	2253115
2015-08-24	80.03	84.72	78.79	82.19	3721007
2015-08-25	84.59	84.76	80.02	80.09	2899206
2015-08-26	81.84	83.43	81.08	83.26	2768801
2015-08-27	84.22	85.28	83.33	84.82	2341074
2015-08-28	84.41	85.10	84.00	85.06	1334801
2015-08-31	84.23	85.02	83.88	84.53	1610105
2015-09-01	82.40	82.89	81.37	81.84	2320964
2015-09-02	82.89	83.15	81.80	82.69	1631928
2015-09-03	83.76	83.97	82.95	83.25	1464218
2015-09-04	82.06	82.27	81.48	81.76	1547663
2015-09-08	83.24	84.20	82.98	84.16	1609146
2015-09-09	84.95	85.15	83.46	83.55	1689461
2015-09-10	83.37	83.99	82.85	83.41	1518392
2015-09-11	83.27	83.58	82.60	83.58	1243040
2015-09-14	83.50	83.60	82.48	82.63	1129496
2015-09-15	82.91	84.63	82.68	84.46	1591741
2015-09-16	84.46	86.02	84.26	85.76	1834512
2015-09-17	85.56	86.91	85.28	85.56	3093909
2015-09-18	84.53	85.54	84.33	84.78	4858381
2015-09-21	84.83	85.25	84.10	84.27	1792079
2015-09-22	83.16	84.06	82.93	83.55	2531054
2015-09-23	83.52	83.62	82.77	83.21	1754182
2015-09-24	82.31	83.21	81.28	82.88	2311282
2015-09-25	83.43	83.55	82.09	82.43	1808952
2015-09-28	81.42	81.95	80.36	80.54	1798268
2015-09-29	80.75	81.85	80.42	81.34	2204021
2015-09-30	82.17	82.87	81.32	82.31	1792905
2015-10-01	82.18	82.72	81.00	81.55	1600646
2015-10-02	80.33	82.78	80.16	82.78	1101163
2015-10-05	83.44	85.68	83.38	85.63	1686285
2015-10-06	85.52	86.04	85.31	85.62	1393415
2015-10-07	86.21	87.56	85.52	86.37	1098097
2015-10-08	86.11	87.99	85.90	87.68	1238413
2015-10-09	87.71	88.50	87.45	87.66	1474889
2015-10-12	87.77	87.77	87.14	87.61	860331
2015-10-13	86.99	87.50	86.44	86.53	890734
2015-10-14	86.29	86.55	84.84	84.96	1972478
2015-10-15	85.46	85.62	84.40	85.55	1616519
2015-10-16	85.67	85.79	84.04	84.32	2730635
2015-10-19	84.17	84.32	83.86	84.05	1672926
2015-10-20	84.02	85.47	83.66	85.13	2110969
2015-10-21	84.13	86.19	82.37	85.55	3237822
2015-10-22	85.94	89.86	85.56	89.53	3514443
2015-10-23	89.94	90.69	89.73	90.59	2088412
2015-10-26	90.61	91.16	90.21	90.73	1526302
2015-10-27	90.10	90.90	89.65	90.58	1636338
2015-10-28	90.49	92.14	90.49	92.13	1545146
2015-10-29	91.90	92.17	91.21	91.92	959852
2015-10-30	92.13	92.51	91.74	91.94	1738987
2015-11-02	91.99	93.72	91.82	93.50	1221163
2015-11-03	93.27	93.79	92.88	93.01	1993808
2015-11-04	93.35	93.82	92.78	92.93	1037160
2015-11-05	93.10	93.64	92.29	93.10	1109553
2015-11-06	92.60	93.25	91.73	92.62	2009524
2015-11-09	92.48	92.58	90.94	91.39	1312588
2015-11-10	91.06	91.75	90.69	91.68	899950
2015-11-11	92.41	92.41	90.94	91.34	1881837
2015-11-12	90.58	91.51	89.69	89.72	1543646
2015-11-13	89.74	90.47	89.37	89.41	1194990
2015-11-16	89.43	91.16	89.28	91.08	1334063
2015-11-17	91.26	91.57	89.96	90.10	1942054
2015-11-18	90.57	91.71	90.27	91.62	1226901
2015-11-19	91.60	92.60	90.90	92.48	1391561
2015-11-20	92.86	94.01	92.58	93.54	1971796
2015-11-23	93.62	93.93	93.15	93.32	1709656
2015-11-24	92.79	93.63	92.68	93.39	1305718
2015-11-25	93.39	93.88	93.21	93.39	1074910
2015-11-27	93.29	93.69	93.00	93.20	439914
2015-11-30	93.38	94.13	93.11	93.98	2228364
2015-12-01	94.30	95.00	93.56	94.16	2320862
2015-12-02	93.84	94.36	93.33	93.38	1656305
2015-12-03	93.47	93.89	91.75	92.36	1803092
2015-12-04	92.36	94.37	92.36	94.32	1982671
2015-12-07	93.59	93.79	92.98	93.40	1426366
2015-12-08	92.65	92.99	91.91	92.29	1794397
2015-12-09	91.90	93.45	91.63	92.39	1844038
2015-12-10	92.39	94.02	92.22	93.29	1760598
2015-12-11	92.08	92.93	91.24	91.46	1478431
2015-12-14	91.75	92.94	91.43	92.89	1960574
2015-12-15	93.14	93.50	92.09	92.24	1744378
2015-12-16	92.53	94.07	92.21	93.97	1565706
2015-12-17	93.95	94.17	92.54	92.55	2007606
2015-12-18	92.08	92.20	90.87	90.92	2650778
2015-12-21	91.69	92.02	90.96	91.84	1483840
2015-12-22	92.58	92.99	91.75	92.82	1426242
2015-12-23	93.44	94.35	93.15	94.21	1139296
2015-12-24	94.00	94.44	93.97	94.13	338990
2015-12-28	93.83	94.02	93.15	93.73	750001
2015-12-29	94.10	94.43	93.85	94.25	800421
2015-12-30	94.10	94.42	93.16	93.19	969206
2015-12-31	92.79	93.42	92.41	92.68	1071056
2016-01-04	91.29	91.42	89.91	91.06	1895515
2016-01-05	91.08	91.50	89.13	89.73	2428571
2016-01-06	87.92	88.67	86.91	87.52	2547745
2016-01-07	85.33	85.99	84.51	84.73	2606632
2016-01-08	85.18	85.49	83.83	84.02	2159130
2016-01-11	84.37	84.37	81.81	83.19	4311176
2016-01-12	84.09	84.52	82.57	83.79	2132694
2016-01-13	84.49	84.88	82.24	82.48	3002489
2016-01-14	82.83	83.98	81.82	82.83	2530173
2016-01-15	80.77	81.99	80.63	81.25	2555988
2016-01-19	81.94	82.29	80.69	81.69	2432361
2016-01-20	80.28	82.16	79.15	81.34	2990608
2016-01-21	81.83	82.51	80.58	81.65	3716013
2016-01-22	82.76	83.21	81.51	82.16	2039506
2016-01-25	84.05	84.05	80.95	81.05	1654604
2016-01-26	82.08	84.34	81.91	84.31	2525836
2016-01-27	87.50	88.00	84.62	86.21	3423784
2016-01-28	87.11	88.77	86.61	88.76	3301713
2016-01-29	89.26	90.07	88.70	90.07	3257897
2016-02-01	88.48	90.28	88.42	89.92	2481050
2016-02-02	89.30	89.70	88.20	88.60	3340353
2016-02-03	89.76	90.00	88.00	89.98	2024125
2016-02-04	89.57	92.71	89.52	91.46	1751196
2016-02-05	91.00	91.37	89.94	90.41	1866383
2016-02-08	89.33	90.57	88.67	90.26	2372588
2016-02-09	89.48	91.04	89.25	90.36	1373798
2016-02-10	90.63	91.86	90.10	90.42	1682030
2016-02-11	88.93	90.37	88.32	89.60	1779029
2016-02-12	90.44	92.10	90.06	91.88	1587273
2016-02-16	93.01	93.71	91.68	93.54	2250254
2016-02-17	94.00	95.21	93.79	94.93	2767737
2016-02-18	95.10	95.85	94.76	95.57	1668619
2016-02-19	95.14	95.89	94.32	95.86	2579630
2016-02-22	96.25	97.34	96.21	96.43	1641175
2016-02-23	96.19	96.56	94.68	94.75	1558393
2016-02-24	93.62	94.56	92.99	94.21	2790171
2016-02-25	94.64	95.10	93.97	94.98	1582952
2016-02-26	95.50	95.73	94.76	94.93	1276539
2016-02-29	95.13	95.67	94.25	94.25	1566661
2016-03-01	95.13	97.12	94.71	96.84	1202206
2016-03-02	96.40	97.08	96.10	97.02	1122755
2016-03-03	96.88	97.06	95.85	96.57	1631987
2016-03-04	96.76	98.11	96.22	97.73	1545995
2016-03-07	97.00	98.04	97.00	97.78	1377665
2016-03-08	97.31	97.56	96.44	97.10	1302934
2016-03-09	97.40	97.73	96.57	96.88	1312646
2016-03-10	97.25	97.63	96.13	97.06	1348752
2016-03-11	97.97	98.67	97.79	98.17	1474454
2016-03-14	97.78	98.50	97.46	98.04	1306899
2016-03-15	97.10	97.99	96.74	97.98	1314184
2016-03-16	97.82	98.76	97.57	98.32	1285580
2016-03-17	98.45	101.04	98.41	100.68	2363663
2016-03-18	100.88	101.32	100.31	101.32	2781281
2016-03-21	101.03	101.91	100.64	101.75	1688967
2016-03-22	101.44	102.47	101.19	102.28	1696794
2016-03-23	102.30	102.45	101.68	102.10	1731118
2016-03-24	101.44	101.82	101.22	101.39	1576622
2016-03-28	101.49	101.73	101.16	101.40	1442062
2016-03-29	100.42	101.57	100.33	101.41	1609450
2016-03-30	102.11	102.94	101.95	102.63	1725825
2016-03-31	102.56	102.98	102.00	102.44	1234209
2016-04-01	101.75	103.61	101.36	103.44	1170517
2016-04-04	103.47	103.70	102.34	102.67	1444778
2016-04-05	102.04	102.35	101.36	101.80	1032849
2016-04-06	101.82	102.80	100.79	102.71	1374563
2016-04-07	102.07	103.41	101.99	102.56	2046006
2016-04-08	103.62	104.36	102.79	103.21	1123775
2016-04-11	103.37	104.35	103.08	103.09	1032828
2016-04-12	103.35	105.00	103.27	104.38	1345927
2016-04-13	104.90	105.05	104.15	104.97	1863495
2016-04-14	105.15	105.60	104.63	104.93	1133175
2016-04-15	105.05	105.24	104.80	104.88	1251139
2016-04-18	104.41	105.46	104.41	105.30	1326124
2016-04-19	105.68	106.19	105.30	105.67	2090943
2016-04-20	104.69	105.65	103.67	104.35	2930375
2016-04-21	104.61	106.14	104.32	104.57	2086757
2016-04-22	104.80	105.42	104.22	104.66	1765634
2016-04-25	104.49	104.84	104.07	104.48	1315621
2016-04-26	104.79	105.43	104.05	105.42	1488898
2016-04-27	105.65	106.03	104.87	105.49	1124380
2016-04-28	104.70	105.66	104.30	104.57	1279337
2016-04-29	104.16	104.90	103.63	104.52	1768632
2016-05-02	104.24	105.11	102.90	104.97	1389550
2016-05-03	104.54	104.75	103.89	104.47	1503982
2016-05-04	104.15	104.30	103.29	103.53	1255075
2016-05-05	103.96	104.35	102.98	103.16	1369493
2016-05-06	103.10	104.19	103.01	104.19	979643
2016-05-09	103.97	104.39	103.42	104.09	990444
2016-05-10	104.29	105.67	103.84	105.34	1181550
2016-05-11	105.28	105.66	104.28	104.28	947580
2016-05-12	104.52	105.03	103.77	104.53	1488422
2016-05-13	104.41	104.83	102.72	102.98	1247943
2016-05-16	103.26	104.56	103.16	104.30	1192350
2016-05-17	104.28	105.14	103.40	103.83	1509912
2016-05-18	103.61	104.33	102.68	103.31	1090439
2016-05-19	102.58	103.30	101.68	102.76	1233806
2016-05-20	103.34	103.78	103.01	103.14	1269221
2016-05-23	102.96	103.53	102.59	103.24	926017
2016-05-24	103.86	105.18	102.61	104.91	931818
2016-05-25	105.09	105.90	104.91	105.14	1286552
2016-05-26	105.30	105.82	104.99	105.26	834611
2016-05-27	105.25	105.50	104.84	105.34	836069
2016-05-31	105.47	106.14	104.92	106.03	2029350
2016-06-01	105.21	106.75	104.60	106.70	2725277
2016-06-02	106.44	107.12	105.93	107.12	1376115
2016-06-03	107.12	107.37	106.47	107.21	1239214
2016-06-06	107.30	108.00	107.15	107.76	1080715
2016-06-07	107.67	109.06	107.67	108.53	1797743
2016-06-08	108.63	109.54	108.44	109.39	1422456
2016-06-09	108.56	108.98	107.78	108.80	1482155
2016-06-10	108.08	108.55	107.61	108.09	1279826
2016-06-13	106.75	107.16	105.60	105.63	3368699
2016-06-14	105.38	106.19	104.94	105.70	1876877
2016-06-15	106.18	106.44	105.02	105.18	2201254
2016-06-16	104.91	105.56	103.86	105.31	1677230
2016-06-17	105.47	106.44	105.13	106.24	2115160
2016-06-20	107.04	108.20	106.70	106.73	1532510
2016-06-21	106.64	106.74	105.97	106.07	1180207
2016-06-22	106.19	106.69	105.75	105.80	1445341
2016-06-23	106.35	106.82	105.91	106.82	1488648
2016-06-24	103.29	104.08	101.21	101.69	3068689
2016-06-27	100.90	100.94	98.32	98.15	2786933
2016-06-28	99.41	100.55	99.03	100.53	1944834
2016-06-29	101.74	102.00	101.20	101.82	1495429
2016-06-30	102.14	104.16	102.14	104.16	1609896
2016-07-01	104.31	105.43	104.14	104.81	1603116
2016-07-05	104.26	104.35	103.27	103.91	1418605
2016-07-06	103.45	105.27	103.08	105.17	1811238
2016-07-07	105.36	106.30	104.99	105.92	1641748
2016-07-08	106.81	108.49	106.69	108.36	1630412
2016-07-11	108.78	109.44	108.57	109.01	1098896
2016-07-12	109.77	110.16	109.29	110.02	1291402
2016-07-13	110.53	110.78	109.40	110.59	1708897
2016-07-14	111.45	111.78	111.02	111.05	1322145
2016-07-15	111.47	111.56	110.76	111.22	1230788
2016-07-18	111.11	111.28	110.28	110.66	919876
2016-07-19	110.19	111.16	109.86	111.11	1290732
2016-07-20	112.50	114.52	112.16	114.22	2947031
2016-07-21	114.16	115.02	113.69	114.00	2255583
2016-07-22	114.03	114.66	113.73	114.58	1420028
2016-07-25	114.58	114.83	114.06	114.81	993508
2016-07-26	114.97	115.98	114.50	115.90	1316863
2016-07-27	115.97	116.32	114.75	115.75	1197792
2016-07-28	115.47	115.73	114.27	115.36	989301
2016-07-29	115.32	115.74	114.56	115.40	856442
2016-08-01	114.92	115.86	114.31	115.44	1302729
2016-08-02	115.41	115.96	113.99	115.08	1848697
2016-08-03	115.41	115.41	114.65	115.15	925767
2016-08-04	114.99	116.41	114.61	115.64	1112949
2016-08-05	116.09	116.87	115.80	116.84	1077238
2016-08-08	117.18	117.66	116.87	117.46	1626838
2016-08-09	117.57	118.08	117.32	118.08	1416925
2016-08-10	118.38	118.38	117.27	117.80	1143990
2016-08-11	117.91	119.08	117.80	118.88	1002152
2016-08-12	118.85	119.19	118.31	118.89	866276
2016-08-15	118.85	119.84	118.85	119.28	967574
2016-08-16	118.96	119.14	118.33	118.36	927213
2016-08-17	118.26	119.07	118.00	118.99	1096328
2016-08-18	118.80	118.99	118.39	118.98	938877
2016-08-19	118.68	119.84	118.25	119.64	1314858
2016-08-22	119.22	119.79	119.00	119.75	994037
2016-08-23	119.75	120.50	119.69	119.78	1226608
2016-08-24	119.72	119.95	119.25	119.53	1218748
2016-08-25	119.12	119.72	118.86	119.40	1172033
2016-08-26	119.64	120.78	119.07	119.63	1347483
2016-08-29	119.71	120.67	119.58	120.49	1057725
2016-08-30	120.48	120.48	119.87	120.17	1162401
2016-08-31	119.94	119.98	118.75	118.85	1604732
2016-09-01	118.86	119.65	118.04	119.64	1427161
2016-09-02	123.50	123.50	119.95	121.12	1519351
2016-09-06	121.03	121.31	119.07	119.82	2117495
2016-09-07	119.50	119.77	119.04	119.66	1062590
2016-09-08	119.16	119.89	118.92	119.02	1268272
2016-09-09	118.09	118.32	115.78	115.78	1800424
2016-09-12	115.14	118.04	114.91	117.76	1542391
2016-09-13	116.79	117.39	115.45	115.69	2287220
2016-09-14	115.72	116.51	115.52	116.12	1591949
2016-09-15	116.07	117.64	115.83	117.35	981391
2016-09-16	116.94	116.97	115.82	116.19	1743775
2016-09-19	117.00	117.98	116.71	117.16	999202
2016-09-20	117.91	118.95	117.80	118.40	1731986
2016-09-21	118.80	119.21	117.78	119.06	1537892
2016-09-22	120.11	120.56	119.62	119.69	998214
2016-09-23	119.35	119.43	117.70	117.81	1112820
2016-09-26	117.54	118.63	117.00	117.73	1134021
2016-09-27	117.69	119.46	117.29	118.35	1582167
2016-09-28	118.73	120.07	118.54	120.01	1473222
2016-09-29	119.57	120.53	118.99	119.04	1515060
2016-09-30	119.83	120.74	119.28	119.84	1962318
2016-10-03	119.37	120.94	119.12	119.89	1587562
2016-10-04	119.61	120.12	118.69	119.06	1724092
2016-10-05	119.65	120.00	119.03	119.27	999648
2016-10-06	119.07	119.72	118.68	119.56	1070753
2016-10-07	119.36	119.58	117.05	117.20	2175563
2016-10-10	117.58	118.49	116.16	116.41	1824170
2016-10-11	116.11	116.41	113.82	115.04	3983324
2016-10-12	115.25	117.20	115.18	116.80	1781234
2016-10-13	116.03	116.22	115.48	115.84	1297914
2016-10-14	117.07	117.07	115.87	115.89	1195287
2016-10-17	115.99	116.75	115.90	116.07	1500303
2016-10-18	116.86	117.14	114.96	115.08	1790512
2016-10-19	115.57	115.93	115.06	115.72	2659677
2016-10-20	113.72	115.00	111.84	113.28	3766977
2016-10-21	112.14	113.78	112.13	113.06	2427425
2016-10-24	113.50	113.85	112.48	113.09	2232368
2016-10-25	112.68	113.13	111.84	111.84	1807257
2016-10-26	111.68	114.62	111.50	113.38	2324629
2016-10-27	113.60	113.93	112.27	113.32	1668964
2016-10-28	113.51	114.76	113.25	113.84	1264663
2016-10-31	114.33	114.37	113.54	113.57	1465314
2016-11-01	113.57	113.85	111.53	112.12	1400542
2016-11-02	112.25	113.99	111.85	113.42	2484089
2016-11-03	113.82	113.91	113.13	113.56	1322876
2016-11-04	113.63	114.97	113.23	114.02	1945405
2016-11-07	115.32	117.29	115.00	117.16	1605432
2016-11-08	116.97	118.88	116.68	117.74	1462828
2016-11-09	116.47	121.65	116.00	121.15	2558188
2016-11-10	121.59	123.59	121.58	123.25	2256059
2016-11-11	122.76	124.19	122.52	123.91	1655591
2016-11-14	124.48	124.97	123.26	123.51	1482187
2016-11-15	123.27	124.98	122.60	124.97	1346506
2016-11-16	124.63	125.15	123.90	124.57	1309226
2016-11-17	124.50	124.98	123.90	124.09	1161795
2016-11-18	123.94	124.39	123.22	123.96	1064827
2016-11-21	123.36	124.44	123.26	123.48	1897400
2016-11-22	123.52	124.62	123.19	124.44	1569872
2016-11-23	124.48	125.24	124.41	124.94	1172732
2016-11-25	125.00	125.77	124.74	125.77	464967
2016-11-28	125.41	125.75	124.73	124.87	906198
2016-11-29	124.59	126.16	124.13	125.61	1222883
2016-11-30	126.31	127.61	125.18	125.18	2457674
2016-12-01	125.70	126.27	124.90	125.30	2443064
2016-12-02	124.59	125.77	123.50	125.20	1918577
2016-12-05	125.74	126.62	125.46	126.11	1661571
2016-12-06	126.10	126.69	125.41	126.49	1011684
2016-12-07	126.24	127.99	126.14	127.93	1021176
2016-12-08	127.90	127.96	126.10	126.78	1393627
2016-12-09	126.47	127.02	125.46	127.02	1157384
2016-12-12	127.02	127.58	126.39	126.99	803626
2016-12-13	127.33	127.62	125.57	126.16	1247504
2016-12-14	126.20	126.50	123.91	124.16	1640324
2016-12-15	123.93	126.34	123.86	125.07	1364333
2016-12-16	125.08	125.78	124.15	124.92	3206959
2016-12-19	125.17	125.99	124.68	125.96	1048170
2016-12-20	126.52	126.73	125.60	125.92	836553
2016-12-21	125.81	125.91	124.70	124.70	859755
2016-12-22	124.64	124.96	123.76	124.65	821407
2016-12-23	124.91	125.18	124.61	124.85	436098
2016-12-27	125.08	125.54	124.78	124.56	498203
2016-12-28	124.76	125.01	122.54	122.64	991868
2016-12-29	122.99	123.39	122.00	122.49	905593
2016-12-30	122.98	122.98	121.85	122.46	830406
2017-01-03	123.73	124.07	121.72	122.52	1299192
2017-01-04	123.05	123.29	122.39	122.99	1135010
2017-01-05	122.95	123.63	120.70	121.61	1480523
2017-01-06	121.91	123.21	121.40	122.88	958611
2017-01-09	122.68	123.23	122.19	122.28	980874
2017-01-10	122.36	122.90	121.79	122.57	1560537
2017-01-11	122.50	123.28	122.02	123.16	1139016
2017-01-12	122.99	123.18	120.06	122.61	1287141
2017-01-13	122.61	123.66	122.61	123.39	1021616
2017-01-17	122.74	123.26	122.25	122.82	964728
2017-01-18	122.94	124.03	122.94	123.66	989597
2017-01-19	123.60	124.26	122.61	123.37	1145641
2017-01-20	123.75	124.42	123.29	123.74	1109701
2017-01-23	123.60	124.13	123.15	124.05	1145748
2017-01-24	124.43	127.50	123.86	127.06	2431157
2017-01-25	129.11	130.16	124.84	128.57	3539395
2017-01-26	128.74	130.04	127.18	128.21	1915635
2017-01-27	128.27	129.64	128.27	128.86	1175972
2017-01-30	128.82	128.86	127.72	128.79	1483926
2017-01-31	128.49	128.63	126.56	127.20	1664175
2017-02-01	127.14	127.92	125.96	126.88	1371432
2017-02-02	126.60	127.35	126.06	126.98	964428
2017-02-03	127.60	127.66	126.47	127.21	1486894
2017-02-06	127.06	127.78	126.82	127.29	741044
2017-02-07	127.54	127.98	126.81	126.94	1114630
2017-02-08	126.92	127.39	126.52	127.12	759251
2017-02-09	127.30	128.26	127.15	127.26	1164117
2017-02-10	127.64	128.10	127.18	128.00	725736
2017-02-13	128.34	129.64	128.34	129.37	897696
2017-02-14	129.30	129.71	128.54	129.60	960954
2017-02-15	129.19	129.98	128.90	129.76	838350
2017-02-16	129.83	130.31	129.39	130.26	1185592
2017-02-17	129.17	130.36	128.03	130.31	1939513
2017-02-21	129.95	130.90	129.60	130.41	1502850
2017-02-22	129.75	130.85	129.65	130.12	1299572
2017-02-23	130.48	130.86	129.37	130.42	1588962
2017-02-24	130.00	131.68	129.57	131.68	1661291
2017-02-27	131.48	132.01	131.07	131.88	1125107
2017-02-28	131.61	132.20	131.32	132.01	2274674
2017-03-01	133.28	135.24	133.23	134.92	1884027
2017-03-02	134.51	134.90	133.87	134.24	1661050
2017-03-03	134.06	134.44	133.34	134.33	1033857
2017-03-06	133.52	134.44	133.44	134.14	1256224
2017-03-07	133.79	134.36	133.38	133.90	1167032
2017-03-08	133.88	134.65	133.73	133.88	869808
2017-03-09	133.67	134.06	132.35	132.95	1154358
2017-03-10	133.91	134.08	132.97	134.02	976664
2017-03-13	134.02	134.44	133.60	134.27	890487
2017-03-14	133.62	133.76	132.72	133.24	913638
2017-03-15	133.91	135.93	133.71	135.46	1002036
2017-03-16	135.11	136.02	134.10	134.48	1001661
2017-03-17	135.00	135.79	134.52	135.50	2867715
2017-03-20	135.72	136.03	135.02	135.22	915564
2017-03-21	135.72	135.97	133.24	133.48	1109137
2017-03-22	133.44	134.04	132.89	133.85	819626
2017-03-23	133.72	134.39	133.06	133.44	1207766
2017-03-24	133.46	134.19	132.35	132.77	1215419
2017-03-27	130.91	132.11	129.17	131.64	1734689
2017-03-28	131.82	133.47	130.87	132.26	1476121
2017-03-29	132.08	132.29	131.51	131.95	947625
2017-03-30	131.73	133.07	131.65	132.61	752485
2017-03-31	132.34	133.37	132.11	132.47	1096051
2017-04-03	132.97	133.38	130.71	131.58	1945541
2017-04-04	131.58	131.90	130.94	131.61	981306
2017-04-05	132.20	133.18	130.97	131.06	1190353
2017-04-06	131.28	132.35	130.83	131.62	958898
2017-04-07	131.46	132.32	131.44	131.73	725327
2017-04-10	131.71	132.78	131.71	132.24	927499
2017-04-11	131.92	132.84	131.36	132.81	1400056
2017-04-12	132.79	132.79	130.80	130.87	1453882
2017-04-13	130.71	131.57	130.17	130.17	747438
2017-04-17	130.64	131.47	130.17	131.37	862223
2017-04-18	130.58	133.00	130.58	132.39	1610400
2017-04-19	132.80	133.19	131.79	132.12	1098992
2017-04-20	132.79	134.92	132.52	134.58	1276394
2017-04-21	134.87	135.71	134.59	134.87	2193397
2017-04-24	138.79	142.82	138.63	139.76	4098904
2017-04-25	138.91	140.99	138.72	139.26	2972727
2017-04-26	139.50	139.90	139.01	139.14	1938557
2017-04-27	139.29	140.21	139.03	139.42	1230594
2017-04-28	139.34	139.62	137.91	138.09	1535499
2017-05-01	137.88	138.08	136.58	137.65	1626768
2017-05-02	138.46	138.92	136.66	137.22	1675307
2017-05-03	137.06	138.08	136.48	137.95	1223004
2017-05-04	138.25	138.56	137.43	138.27	1541557
2017-05-05	138.85	139.64	138.39	139.60	924648
2017-05-08	139.34	139.78	139.10	139.54	874009
2017-05-09	139.42	139.79	138.59	138.95	792917
2017-05-10	138.87	139.26	137.60	138.30	893257
2017-05-11	138.34	138.34	136.47	138.00	1084897
2017-05-12	137.72	137.98	137.12	137.38	961038
2017-05-15	137.54	138.19	137.36	137.69	776830
2017-05-16	138.05	138.07	137.01	137.72	773431
2017-05-17	136.46	136.82	134.71	134.78	1625840
2017-05-18	134.96	136.23	133.90	135.35	1216365
2017-05-19	137.18	137.82	135.31	137.00	1085272
2017-05-22	137.52	138.04	137.19	137.86	817759
2017-05-23	138.00	139.05	137.50	138.78	1064127
2017-05-24	139.30	139.71	138.49	139.52	869585
2017-05-25	139.98	140.73	139.16	140.50	891227
2017-05-26	140.06	140.78	140.03	140.37	693895
2017-05-30	140.11	141.42	139.79	141.10	972507
2017-05-31	140.98	141.49	140.29	141.22	1223611
2017-06-01	143.16	143.69	142.00	143.34	1343362
2017-06-02	143.56	144.86	143.14	143.61	1084649
2017-06-05	143.64	144.37	143.54	144.02	1490898
2017-06-06	143.69	144.11	142.79	142.98	963276
2017-06-07	143.11	144.71	142.72	144.57	1513822
2017-06-08	144.47	144.96	143.10	144.59	1455286
2017-06-09	144.69	145.38	143.81	144.80	1140611
2017-06-12	145.60	145.60	143.47	144.72	1139089
2017-06-13	145.12	146.67	144.68	146.42	1175775
2017-06-14	146.96	147.00	145.98	146.74	1260343
2017-06-15	145.29	148.23	145.25	148.21	1104229
2017-06-16	148.57	149.56	148.39	148.63	2146191
2017-06-19	149.32	150.24	148.79	150.18	890211
2017-06-20	149.36	150.29	149.01	149.60	1296351
2017-06-21	149.67	149.95	146.52	146.61	2165187
2017-06-22	146.44	146.64	145.46	146.19	1196843
2017-06-23	146.27	146.58	145.62	145.78	1344561
2017-06-26	146.01	146.30	144.90	145.34	838179
2017-06-27	144.71	145.44	142.16	141.62	1702214
2017-06-28	142.76	144.23	142.28	143.63	773913
2017-06-29	143.67	143.80	141.09	141.62	1049811
2017-06-30	142.04	143.93	142.04	143.25	1231748
2017-07-03	144.20	144.81	143.70	144.11	469533
2017-07-05	144.39	145.76	144.15	145.48	1079230
2017-07-06	145.03	145.65	144.05	144.35	836937
2017-07-07	144.70	146.98	144.53	146.06	989392
2017-07-10	145.62	147.23	145.62	146.24	1089279
2017-07-11	146.21	146.54	144.71	145.82	1085499
2017-07-12	146.78	147.51	146.02	146.24	754328
2017-07-13	146.10	146.12	144.50	144.70	1158039
2017-07-14	144.96	145.96	144.73	145.70	911065
2017-07-17	145.43	146.71	144.96	146.21	801700
2017-07-18	145.97	146.79	145.65	146.64	907751
2017-07-19	146.95	147.72	146.44	147.68	940800
2017-07-20	147.46	147.72	146.53	147.12	1178614
2017-07-21	146.52	147.89	145.93	147.29	1642737
2017-07-24	143.45	143.87	140.02	141.98	3224980
2017-07-25	143.00	143.57	140.58	141.65	2068700
2017-07-26	141.71	141.83	139.99	140.07	1307266
2017-07-27	140.37	140.85	139.51	140.82	1394608
2017-07-28	140.69	141.07	139.91	140.83	1305909
2017-07-31	141.21	141.72	140.56	140.71	1185319
2017-08-01	141.10	141.34	139.56	139.91	1621307
2017-08-02	140.07	141.77	140.07	141.77	1484892
2017-08-03	141.80	141.84	140.17	141.43	1419635
2017-08-04	141.60	143.06	141.38	142.88	1223323
2017-08-07	141.68	142.51	140.84	141.67	1335642
2017-08-08	141.95	141.95	140.93	141.34	1009569
2017-08-09	141.25	141.78	140.29	140.73	1306609
2017-08-10	140.54	140.85	137.35	137.47	2062190
2017-08-11	138.12	138.92	137.80	138.36	964291
2017-08-14	139.56	139.88	138.86	139.05	777777
2017-08-15	139.06	139.71	138.99	139.09	1165032
2017-08-16	139.53	140.19	138.90	140.03	1091444
2017-08-17	138.55	138.95	136.13	136.19	1633307
2017-08-18	135.98	137.51	135.54	135.67	1123747
2017-08-21	135.60	136.04	135.07	135.60	1150565
2017-08-22	136.17	138.08	135.95	137.87	918856
2017-08-23	137.19	137.47	136.44	136.48	728984
2017-08-24	136.75	136.91	135.70	135.87	740922
2017-08-25	136.71	137.38	136.44	136.81	621712
2017-08-28	137.11	137.49	136.20	136.53	591756
2017-08-29	135.87	137.09	135.20	136.85	912060
2017-08-30	136.75	137.22	136.30	136.94	1016927
2017-08-31	137.41	137.77	136.97	137.51	867792
2017-09-01	138.00	138.66	137.59	137.72	706658
2017-09-05	137.32	137.80	136.04	136.45	1070626
2017-09-06	137.15	137.40	136.58	136.90	1097333
2017-09-07	137.25	138.71	136.67	138.13	1219436
2017-09-08	137.84	140.41	137.84	140.04	1302881
2017-09-11	140.87	141.53	140.39	141.52	1125334
2017-09-12	141.81	142.86	141.35	142.85	810875
2017-09-13	142.49	143.20	142.14	143.00	753233
2017-09-14	142.78	145.47	142.30	145.07	1901437
2017-09-15	144.97	145.83	143.89	145.64	1915736
2017-09-18	145.98	147.04	145.62	146.94	711990
2017-09-19	147.10	148.10	146.90	148.00	1025662
2017-09-20	148.13	148.28	147.27	147.76	932035
2017-09-21	147.76	148.10	147.28	147.34	825741
2017-09-22	147.35	147.92	147.14	147.40	793232
2017-09-25	147.34	147.56	146.07	147.07	1112138
2017-09-26	147.32	147.63	146.81	147.09	617914
2017-09-27	147.63	148.11	146.87	146.98	931625
2017-09-28	146.90	147.60	146.43	147.20	697865
2017-09-29	146.95	148.05	146.62	147.96	1006125
2017-10-02	148.18	150.16	147.97	150.16	1180937
2017-10-03	150.21	150.87	149.58	149.79	1586596
2017-10-04	149.78	150.34	149.47	150.01	1376144
2017-10-05	150.08	152.62	149.82	151.50	1336278
2017-10-06	151.10	151.68	150.73	151.63	800985
2017-10-09	152.10	152.25	151.26	151.70	12015503
2017-10-10	152.50	152.50	151.38	151.62	930235
2017-10-11	151.62	151.65	150.87	151.44	974282
2017-10-12	151.26	153.35	151.05	153.23	814745
2017-10-13	154.00	154.38	152.68	152.82	702436
2017-10-16	153.47	153.80	153.02	153.41	535757
2017-10-17	153.04	153.39	152.65	153.07	725905
2017-10-18	153.24	154.39	152.74	153.76	785481
2017-10-19	153.29	153.75	152.67	153.48	876202
2017-10-20	154.34	155.12	153.83	155.03	1477840
2017-10-23	149.35	157.28	148.44	155.51	2293851
2017-10-24	156.63	159.36	156.00	158.42	2129268
2017-10-25	158.17	158.21	156.05	157.54	1621727
2017-10-26	158.67	158.98	157.43	157.50	950383
2017-10-27	157.50	159.12	157.48	159.06	1136476
2017-10-30	158.45	158.86	157.33	157.35	979175
2017-10-31	157.59	157.88	156.50	156.52	1015868
2017-11-01	156.96	157.03	154.97	155.12	1725403
2017-11-02	155.42	157.01	154.69	156.98	883896
2017-11-03	156.99	157.59	156.20	157.30	1031277
2017-11-06	157.50	158.23	156.60	157.99	1061708
2017-11-07	157.98	158.42	157.25	157.83	570118
2017-11-08	157.29	157.96	157.12	157.65	425843
2017-11-09	156.77	156.83	155.22	156.35	1160376
2017-11-10	155.76	157.42	155.72	157.14	757017
2017-11-13	156.29	158.08	156.06	157.61	916772
2017-11-14	156.56	158.68	156.33	158.54	1084102
2017-11-15	157.83	157.83	155.36	155.85	918483
2017-11-16	156.12	158.43	155.84	157.92	839512
2017-11-17	156.97	157.65	156.48	157.14	793198
2017-11-20	157.54	159.59	157.05	158.85	714151
2017-11-21	159.09	159.96	159.01	159.46	851659
2017-11-22	159.30	159.87	158.36	159.62	744744
2017-11-24	160.00	160.47	159.65	159.84	346230
2017-11-27	160.08	161.10	159.85	160.82	759550
2017-11-28	161.25	164.54	160.76	164.48	1609849
2017-11-29	164.50	166.06	163.28	165.88	1455790
2017-11-30	166.33	169.52	165.87	169.25	2090257
2017-12-01	169.31	169.69	162.56	164.87	1913816
2017-12-04	166.90	168.90	166.05	166.22	2221585
2017-12-05	167.03	167.50	164.85	166.51	1118411
2017-12-06	165.26	167.27	165.11	166.30	978476
2017-12-07	165.91	167.75	165.91	166.49	872423
2017-12-08	166.98	166.99	166.05	166.49	1178741
2017-12-11	167.40	167.57	164.41	165.03	1844572
2017-12-12	165.34	165.64	163.74	163.88	1481270
2017-12-13	164.11	165.22	163.44	163.82	2143061
2017-12-14	164.37	164.97	162.59	162.65	979395
2017-12-15	164.01	165.71	163.55	165.17	1985425
2017-12-18	165.67	166.57	165.48	166.06	1329978
2017-12-19	166.93	167.87	166.07	167.46	1004129
2017-12-20	167.95	168.89	167.63	168.55	1058007
2017-12-21	169.00	169.20	167.78	168.26	829516
2017-12-22	168.83	168.83	166.95	167.13	623357
2017-12-26	167.52	168.14	166.70	167.10	524052
2017-12-27	167.10	167.25	166.31	166.35	1215926
2017-12-28	167.11	167.11	166.24	166.71	866816
2017-12-29	167.46	167.56	166.65	166.85	724256
2018-01-02	167.31	167.49	164.65	165.27	1281082
2018-01-03	164.84	166.14	163.92	165.96	1547453
2018-01-04	165.00	166.92	164.51	166.15	1392191
2018-01-05	166.72	167.10	164.73	166.03	1442598
2018-01-08	166.07	168.62	165.79	167.57	2292380
2018-01-09	167.69	169.44	167.53	168.86	1116552
2018-01-10	168.78	168.78	166.66	167.31	1027316
2018-01-11	167.38	169.08	167.00	169.00	830204
2018-01-12	169.41	171.52	169.14	170.52	953236
2018-01-16	171.42	171.92	168.74	169.22	1365287
2018-01-17	170.53	172.00	170.05	171.02	1136012
2018-01-18	171.01	172.21	169.77	170.32	918844
2018-01-19	171.14	172.64	170.73	172.42	1245438
2018-01-22	172.42	173.39	170.93	173.39	1142002
2018-01-23	173.23	173.56	172.20	173.06	1497408
2018-01-24	176.01	177.65	172.53	173.76	2294692
2018-01-25	174.21	175.48	171.64	174.76	1535453
2018-01-26	175.54	178.90	174.74	178.88	1850985
2018-01-29	178.57	179.07	176.17	176.90	1507597
2018-01-30	175.74	176.08	174.32	175.19	1360100
2018-01-31	175.97	176.38	172.95	173.67	1529411
2018-02-01	172.60	174.64	171.72	173.08	1263729
2018-02-02	171.91	173.25	169.85	170.38	1518796
2018-02-05	169.53	171.30	160.43	161.12	2068061
2018-02-06	158.21	165.00	156.26	164.14	2478219
2018-02-07	163.65	167.65	163.12	163.44	1631676
2018-02-08	163.40	163.91	155.97	156.15	2062581
2018-02-09	158.19	161.55	154.65	160.13	2279717
2018-02-12	161.02	163.23	159.34	161.42	1766375
2018-02-13	160.37	162.34	160.22	161.85	1205681
2018-02-14	160.49	163.13	160.39	162.47	1348937
2018-02-15	163.50	164.20	161.55	163.36	1118946
2018-02-16	162.92	164.82	162.32	162.55	1613595
2018-02-20	161.59	163.04	160.65	161.34	1537287
2018-02-21	161.57	164.35	161.22	161.26	1225341
2018-02-22	162.28	164.99	161.55	163.32	1283488
2018-02-23	164.46	164.83	162.46	163.96	773606
2018-02-26	164.12	165.75	163.50	165.45	981530
2018-02-27	165.45	167.04	163.19	163.24	762817
2018-02-28	163.77	164.65	161.43	161.44	1171966
2018-03-01	161.56	162.66	157.44	158.44	1871553
2018-03-02	157.50	159.14	156.29	158.56	1412155
2018-03-05	157.94	160.46	156.95	159.68	1840257
2018-03-06	160.59	161.91	159.75	161.65	1230458
2018-03-07	159.74	163.73	159.05	163.00	1194744
2018-03-08	164.31	166.62	163.59	166.25	2453007
2018-03-09	167.18	171.09	166.53	170.30	2205004
2018-03-12	170.50	170.69	167.84	169.20	1832189
2018-03-13	169.79	171.68	169.40	169.93	1647272
2018-03-14	170.72	171.24	168.60	169.34	2172795
2018-03-15	169.68	171.83	169.10	170.18	1184257
2018-03-16	170.64	171.83	169.70	170.96	1940646
2018-03-19	170.23	170.65	165.85	167.63	1653718
2018-03-20	168.10	169.10	167.12	167.80	1402819
2018-03-21	167.80	170.10	166.75	168.22	1317800
2018-03-22	166.55	167.14	162.37	162.75	1277291
2018-03-23	163.06	164.03	156.67	156.91	1898664
2018-03-26	160.14	160.63	156.40	160.01	1510107
2018-03-27	160.36	160.59	154.61	154.86	1567287
2018-03-28	155.30	156.12	153.07	153.86	1891022
2018-03-29	154.86	158.40	154.41	156.66	1148767
2018-04-02	155.70	155.99	150.74	152.86	2008771
2018-04-03	153.63	155.49	152.56	155.36	1582707
2018-04-04	151.87	158.31	151.64	158.03	1868876
2018-04-05	158.95	160.08	157.74	158.72	1493654
2018-04-06	157.09	157.65	151.34	152.60	1514755
2018-04-09	153.92	155.82	152.33	152.59	1011861
2018-04-10	156.19	157.51	154.44	156.26	1917209
2018-04-11	154.64	155.60	153.66	154.50	898888
2018-04-12	155.43	156.85	155.02	155.74	933491
2018-04-13	157.01	157.14	154.37	155.02	731953
2018-04-16	156.58	156.94	155.49	156.36	836356
2018-04-17	157.28	158.60	156.81	157.97	802681
2018-04-18	158.68	160.21	157.25	159.40	1269998
2018-04-19	159.32	159.65	157.54	159.09	976363
2018-04-20	159.06	159.67	157.58	158.29	1181326
2018-04-23	158.44	158.89	156.17	156.60	1128575
2018-04-24	157.18	157.99	147.59	149.65	2220628
2018-04-25	149.63	152.45	147.70	151.60	2070935
2018-04-26	148.83	148.84	140.44	141.41	4182644
2018-04-27	142.58	143.61	140.37	142.57	2946460
2018-04-30	143.64	145.00	141.93	142.02	2307635
2018-05-01	141.07	144.00	138.81	144.00	2667868
2018-05-02	143.25	145.37	142.94	143.11	2073827
2018-05-03	141.85	145.10	141.00	144.29	2312833
2018-05-04	144.04	146.38	142.77	145.47	1462368
2018-05-07	145.73	146.48	144.25	144.79	1289103
2018-05-08	143.27	145.74	143.17	144.49	1352490
2018-05-09	145.16	146.75	143.95	146.47	1246818
2018-05-10	146.89	146.98	145.13	145.82	1246619
2018-05-11	146.17	147.18	145.34	145.79	1084940
2018-05-14	146.19	146.81	145.00	145.50	1273632
2018-05-15	144.74	146.10	144.15	145.96	1596818
2018-05-16	145.97	146.56	143.78	144.31	1859876
2018-05-17	144.30	146.62	144.20	145.77	1448217
2018-05-18	145.82	147.62	145.59	146.80	1864505
2018-05-21	148.07	150.75	148.02	149.73	1658505
2018-05-22	149.67	150.71	147.18	147.26	1272056
2018-05-23	146.61	148.16	145.75	148.06	1146394
2018-05-24	147.60	148.27	146.25	147.36	889296
2018-05-25	146.55	148.21	146.48	147.43	671762
2018-05-29	145.94	146.33	143.49	144.02	1634752
2018-05-30	144.84	146.41	144.57	145.73	1115815
2018-05-31	145.99	146.09	142.81	143.70	2677818
2018-06-01	145.04	147.75	145.01	146.96	1266118
2018-06-04	147.48	147.97	146.13	146.20	1170012
2018-06-05	146.36	146.73	145.00	145.64	1987756
2018-06-06	146.15	147.20	145.27	147.18	1333784
2018-06-07	147.20	148.50	147.09	148.22	886708
2018-06-08	148.19	148.49	147.07	147.76	1199162
2018-06-11	148.03	149.77	148.03	149.18	1130286
2018-06-12	149.63	150.04	148.30	149.94	945560
2018-06-13	149.71	150.61	148.61	148.69	2243785
2018-06-14	149.12	151.25	148.66	148.89	1469670
2018-06-15	147.88	149.31	145.44	148.65	3289980
2018-06-18	146.89	147.65	145.33	145.72	1379536
2018-06-19	144.10	144.70	142.25	143.11	1866868
2018-06-20	143.21	143.63	142.36	142.97	1313153
2018-06-21	142.22	142.62	140.40	140.76	1633497
2018-06-22	141.91	143.37	141.11	141.46	2505190
2018-06-25	140.91	141.42	139.32	140.96	1631671
2018-06-26	141.78	142.31	140.78	140.95	2005509
2018-06-27	141.39	143.56	140.76	140.22	1474811
2018-06-28	140.47	140.98	136.95	138.56	1768456
2018-06-29	139.02	140.87	138.36	138.54	1332781
2018-07-02	137.26	138.67	136.79	138.61	1080379
2018-07-03	138.88	140.70	138.88	139.23	790105
2018-07-05	140.23	141.14	139.03	140.88	1153316
2018-07-06	140.76	140.99	139.40	139.64	1738431
2018-07-09	140.00	144.16	139.90	143.70	1276678
2018-07-10	143.70	144.62	142.78	144.06	1150830
2018-07-11	142.58	143.79	141.38	141.61	1142809
2018-07-12	142.28	144.72	141.10	142.47	1251729
2018-07-13	142.24	144.22	142.24	143.75	1028672
2018-07-16	143.78	144.13	141.66	141.82	1028284
2018-07-17	141.66	143.85	141.58	143.20	1545828
2018-07-18	143.59	144.35	143.13	143.59	1714510
2018-07-19	143.18	145.87	142.88	145.46	1763238
2018-07-20	144.72	148.03	144.45	146.86	2432952
2018-07-23	136.84	138.82	134.66	136.26	5825858
2018-07-24	135.00	140.06	134.75	138.20	3355682
2018-07-25	137.15	138.53	135.60	138.06	2643740
2018-07-26	138.65	141.64	138.26	141.25	2291250
2018-07-27	141.32	141.92	139.76	140.21	1118241
2018-07-30	140.36	141.87	139.65	139.73	1457721
2018-07-31	140.59	144.19	140.19	143.33	2158334
2018-08-01	142.50	143.33	138.78	139.17	1574983
2018-08-02	137.70	140.11	136.86	139.03	1283773
2018-08-03	139.46	139.89	138.16	139.55	1156642
2018-08-06	139.99	140.94	139.65	140.57	1155003
2018-08-07	140.57	142.52	140.26	140.34	1512869
2018-08-08	140.18	140.75	139.41	140.40	1051455
2018-08-09	140.43	140.60	138.40	138.51	1386207
2018-08-10	138.00	138.25	135.58	136.47	1451729
2018-08-13	136.74	137.42	135.77	135.89	1605616
2018-08-14	135.98	138.16	135.98	137.30	1288999
2018-08-15	136.43	139.05	135.33	138.59	2084713
2018-08-16	139.41	140.26	138.13	138.95	1427032
2018-08-17	138.63	139.86	138.29	139.43	1290170
2018-08-20	139.75	140.37	137.92	138.29	1711196
2018-08-21	138.24	138.75	137.35	138.06	1647893
2018-08-22	137.60	138.23	135.85	136.16	1478943
2018-08-23	136.18	136.50	134.86	135.14	1925416
2018-08-24	135.50	136.00	134.45	135.55	1722551
2018-08-27	136.69	138.61	136.02	138.13	1490805
2018-08-28	138.46	139.15	138.11	138.33	796230
2018-08-29	138.31	140.60	137.63	138.70	1164766
2018-08-30	138.53	139.85	138.15	138.56	1432437
2018-08-31	138.32	139.64	138.03	138.88	1523256
2018-09-04	138.69	139.19	137.69	138.94	1410452
2018-09-05	138.50	141.50	138.31	141.36	1861211
2018-09-06	141.33	142.32	140.45	141.07	1458841
2018-09-07	140.50	140.81	138.76	140.63	1319089
2018-09-10	141.35	144.07	141.35	142.45	1422439
2018-09-11	141.72	142.07	140.90	141.53	1489410
2018-09-12	141.30	143.50	141.28	141.67	1887859
2018-09-13	142.49	143.08	141.53	142.80	931992
2018-09-14	143.19	145.01	143.18	144.89	1282029
2018-09-17	145.02	146.27	144.42	146.20	1614645
2018-09-18	146.21	147.12	144.51	146.39	1204579
2018-09-19	146.55	147.89	146.13	146.74	987440
2018-09-20	147.87	148.39	146.58	147.99	915897
2018-09-21	148.46	149.16	147.82	148.44	2265629
2018-09-24	148.35	148.41	145.71	146.02	822781
2018-09-25	146.16	146.29	143.31	143.51	1674655
2018-09-26	143.56	144.05	142.73	141.93	1672419
2018-09-27	142.18	143.00	141.41	141.98	856703
2018-09-28	141.83	142.30	140.56	141.12	925396
2018-10-01	142.22	143.34	141.58	143.14	2037687
2018-10-02	143.45	144.82	143.00	144.71	1039937
2018-10-03	144.94	145.04	143.28	143.70	1365397
2018-10-04	143.61	144.27	142.40	143.51	1196913
2018-10-05	143.43	143.63	139.91	141.01	1551329
2018-10-08	140.42	141.00	139.33	140.67	1661336
2018-10-09	139.99	140.17	136.80	136.87	1663979
2018-10-10	136.60	136.73	132.89	133.00	2884396
2018-10-11	133.04	133.73	128.75	129.35	2231101
2018-10-12	131.62	132.04	128.84	130.67	2055227
2018-10-15	130.37	132.16	130.29	131.24	1301088
2018-10-16	131.95	133.30	130.86	133.09	1611039
2018-10-17	132.42	132.98	130.64	132.01	1346484
2018-10-18	126.68	130.43	126.68	128.43	3778856
2018-10-19	128.38	128.58	126.13	127.03	1873430
2018-10-22	127.56	128.15	126.45	127.32	1745212
2018-10-23	124.57	127.67	121.97	126.57	3985580
2018-10-24	125.99	126.35	119.38	119.83	3615233
2018-10-25	120.87	124.56	120.45	122.68	2860578
2018-10-26	121.18	125.94	120.69	124.10	3382960
2018-10-29	126.10	129.07	123.96	125.82	2923699
2018-10-30	126.16	130.04	125.87	129.70	2391962
2018-10-31	131.14	132.26	127.21	127.57	3455150
2018-11-01	127.57	129.94	126.39	129.47	2258203
2018-11-02	131.79	133.19	129.51	130.71	2027151
2018-11-05	131.12	131.97	129.57	130.95	1089424
2018-11-06	130.64	132.48	130.43	131.70	1309844
2018-11-07	132.65	133.91	131.18	133.81	1001433
2018-11-08	133.54	134.80	133.08	133.81	1080194
2018-11-09	133.28	133.95	130.97	132.56	1276977
2018-11-12	132.43	132.44	130.30	131.19	2205806
2018-11-13	131.92	134.82	131.22	132.98	2799397
2018-11-14	133.91	135.19	131.94	133.21	1573869
2018-11-15	132.33	136.18	131.30	135.23	1316627
2018-11-16	134.50	136.25	133.72	135.60	2089384
2018-11-19	135.48	135.68	133.01	133.99	1335293
2018-11-20	132.75	134.70	132.00	133.67	1656991
2018-11-21	134.59	136.56	133.98	134.05	1485786
2018-11-23	132.92	135.00	132.85	134.21	446811
2018-11-26	135.01	136.04	134.24	135.90	1101116
2018-11-27	135.11	136.04	133.25	135.89	1271628
2018-11-28	136.74	138.05	134.31	138.03	1095879
2018-11-29	137.99	138.02	135.69	135.90	1560264
2018-11-30	135.82	139.19	135.41	139.05	1572065
2018-12-03	140.79	141.83	138.31	139.44	1734742
2018-12-04	139.11	139.11	131.96	132.76	2455959
2018-12-06	130.70	133.50	128.51	133.26	2369208
2018-12-07	133.53	135.79	128.82	129.47	2326331
2018-12-10	129.50	131.36	127.43	130.66	1904221
2018-12-11	132.93	133.90	130.47	131.13	2444384
2018-12-12	132.83	134.97	132.11	132.21	1459125
2018-12-13	132.88	135.05	132.59	133.24	1610755
2018-12-14	131.64	133.65	130.35	131.04	1985761
2018-12-17	129.72	130.63	127.35	128.10	1734024
2018-12-18	127.39	129.17	126.26	127.22	2083143
2018-12-19	127.48	130.09	124.59	125.61	1781695
2018-12-20	124.99	126.72	122.99	125.20	2606727
2018-12-21	125.20	128.19	123.33	124.04	3601639
2018-12-24	123.33	123.74	118.91	118.95	976599
2018-12-26	119.74	123.63	117.75	123.59	1261440
2018-12-27	121.96	125.94	120.91	124.94	1281284
2018-12-28	125.79	126.88	124.20	124.72	1024414
2018-12-31	125.26	126.78	124.71	126.69	1189438
2019-01-02	124.84	126.74	124.00	126.60	1905571
2019-01-03	125.83	126.32	122.58	123.45	2191446
2019-01-04	125.33	127.55	124.72	127.18	1419067
2019-01-07	127.11	128.67	125.82	127.21	1669454
2019-01-08	128.96	130.01	127.67	130.01	1309868
2019-01-09	130.54	131.06	129.57	129.99	1152654
2019-01-10	128.00	131.46	127.32	131.44	2390350
2019-01-11	130.49	130.79	129.06	130.31	1120641
2019-01-14	129.31	130.94	128.71	130.17	1032600
2019-01-15	130.76	130.76	129.01	130.09	973875
2019-01-16	130.11	130.87	129.64	129.97	1407182
2019-01-17	129.44	132.73	129.44	132.67	1281284
2019-01-18	133.71	137.50	133.51	136.67	1777005
2019-01-22	134.98	135.67	131.25	132.17	1555346
2019-01-23	132.69	133.25	130.06	131.11	1116091
2019-01-24	131.31	131.88	130.09	130.93	1105816
2019-01-25	132.50	133.91	131.40	133.25	1269662
2019-01-28	131.66	131.66	129.72	131.05	1538845
2019-01-29	131.56	135.64	131.44	134.94	1622503
2019-01-30	135.83	136.24	133.72	135.61	1381207
2019-01-31	135.25	137.73	133.84	137.31	2584849
2019-02-01	132.62	137.11	130.00	134.43	3388940
2019-02-04	135.33	138.44	134.97	138.41	2285508
2019-02-05	136.05	137.92	136.05	137.84	2300223
2019-02-06	137.94	138.22	136.68	137.57	1554332
2019-02-07	136.46	137.50	134.45	135.02	1438025
2019-02-08	134.38	135.73	133.16	135.72	1739491
2019-02-11	136.44	136.60	135.65	136.23	898957
2019-02-12	137.15	139.04	137.13	138.64	1295253
2019-02-13	139.09	140.21	138.67	139.82	997530
2019-02-14	139.19	139.81	138.01	138.75	1179828
2019-02-15	140.00	144.32	139.75	144.21	1981466
2019-02-19	143.39	144.06	142.20	143.25	1681538
2019-02-20	143.47	143.90	142.86	143.61	936940
2019-02-21	143.21	144.21	142.63	143.22	1049631
2019-02-22	143.20	144.97	143.20	144.83	825257
2019-02-25	145.41	146.32	144.59	145.02	1059262
2019-02-26	144.37	145.68	144.10	144.34	1150909
2019-02-27	144.01	145.45	143.16	145.30	835511
2019-02-28	145.15	145.40	143.91	144.08	1461056
2019-03-01	145.04	145.41	142.75	144.41	1463300
2019-03-04	145.47	145.96	143.12	144.34	1297168
2019-03-05	144.20	144.71	143.27	143.66	1130697
2019-03-06	143.93	144.03	142.52	142.55	1121211
2019-03-07	142.26	142.29	139.89	140.75	1861870
2019-03-08	139.69	140.91	139.11	140.65	1490858
2019-03-11	140.51	143.66	140.41	143.63	1073198
2019-03-12	143.81	144.45	143.31	143.98	1365635
2019-03-13	144.74	145.95	144.12	145.23	1469377
2019-03-14	144.83	145.73	143.69	144.90	1709124
2019-03-15	145.26	146.26	143.00	143.18	4524433
2019-03-18	143.57	145.45	143.30	145.38	1267984
2019-03-19	146.02	146.96	145.27	145.99	1599369
2019-03-20	145.70	146.31	143.43	145.66	1776703
2019-03-21	145.04	146.88	145.04	146.47	1314960
2019-03-22	145.98	146.00	141.50	141.65	1570140
2019-03-25	141.60	142.76	141.22	142.04	980022
2019-03-26	143.25	143.79	142.57	143.25	782194
2019-03-27	143.24	143.96	141.96	141.63	1021027
2019-03-28	142.22	143.84	142.07	142.85	653890
2019-03-29	143.72	144.39	142.89	143.53	1294125
2019-04-01	144.51	148.69	144.51	148.34	1238871
2019-04-02	148.73	149.12	147.17	148.74	1094544
2019-04-03	149.64	151.03	149.01	150.12	1174742
2019-04-04	150.49	151.85	150.10	151.76	769870
2019-04-05	152.00	152.94	151.84	152.20	993345
2019-04-08	151.63	154.01	151.26	153.91	1172323
2019-04-09	152.77	152.77	150.67	150.99	918814
2019-04-10	151.53	152.14	150.22	151.69	790074
2019-04-11	152.19	154.39	151.58	154.33	1024804
2019-04-12	155.44	156.53	154.68	156.40	807197
2019-04-15	156.66	156.91	154.84	155.62	839900
2019-04-16	156.05	157.80	156.03	157.75	832201
2019-04-17	158.07	158.69	156.11	156.15	998521
2019-04-18	156.59	158.69	155.91	158.33	1198206
2019-04-22	158.06	158.18	156.42	157.19	1284639
2019-04-23	157.26	157.94	156.27	157.93	1046478
2019-04-24	158.09	158.24	156.67	156.81	1690542
2019-04-25	152.06	153.05	147.45	151.21	2553953
2019-04-26	152.69	153.64	151.40	153.59	1548245
2019-04-29	154.28	155.73	153.80	155.01	1103263
2019-04-30	155.27	155.91	154.07	155.63	1685398
2019-05-01	156.18	156.53	152.21	154.35	1422595
2019-05-02	153.92	154.83	152.52	154.60	1017698
2019-05-03	155.62	157.61	155.39	157.41	669762
2019-05-06	154.14	155.89	153.65	155.33	815974
2019-05-07	155.68	157.32	150.64	151.64	1661269
2019-05-08	151.55	152.57	150.83	151.13	1009614
2019-05-09	148.97	151.75	148.17	151.56	1421792
2019-05-10	151.15	153.43	148.56	152.76	1038363
2019-05-13	148.96	150.03	147.29	147.69	1879052
2019-05-14	148.60	150.11	148.09	148.95	1279373
2019-05-15	147.59	151.88	146.62	150.94	1995929
2019-05-16	152.10	153.66	151.18	152.47	1018307
2019-05-17	150.73	152.70	149.75	150.60	1233023
2019-05-20	149.67	150.28	148.77	149.42	1014571
2019-05-21	150.63	151.50	149.62	151.21	889683
2019-05-22	150.84	151.75	149.95	149.96	871964
2019-05-23	147.98	148.12	145.46	146.29	1986437
2019-05-24	146.94	147.76	145.47	145.72	1041437
2019-05-28	146.70	146.70	142.31	142.39	3252323
2019-05-29	141.53	142.71	140.31	141.41	1726352
2019-05-30	141.61	142.67	140.10	140.86	1480361
2019-05-31	139.75	140.80	136.92	139.64	2070606
2019-06-03	139.97	141.71	139.40	140.26	1734334
2019-06-04	141.79	145.75	141.55	145.17	1736147
2019-06-05	146.27	147.21	144.84	147.17	1006145
2019-06-06	147.23	148.61	145.91	148.05	999874
2019-06-07	148.77	151.59	148.68	151.14	1273361
2019-06-10	152.45	154.26	152.14	152.22	1126525
2019-06-11	153.71	154.98	151.76	152.40	1157402
2019-06-12	152.25	152.67	149.92	150.50	1254882
2019-06-13	151.36	152.02	150.58	151.98	844250
2019-06-14	151.18	151.24	147.26	149.05	1090529
2019-06-17	149.61	149.61	147.21	147.39	782165
2019-06-18	148.18	151.25	147.42	149.21	1074081
2019-06-19	149.62	150.31	148.32	149.54	890322
2019-06-20	152.40	152.89	149.90	152.18	1051236
2019-06-21	152.38	152.81	151.46	151.93	1484278
2019-06-24	152.23	153.40	151.82	152.05	1062822
2019-06-25	151.99	152.40	150.64	150.82	1085186
2019-06-26	149.51	151.12	149.13	149.07	1368192
2019-06-27	149.27	150.19	148.10	149.08	811805
2019-06-28	149.37	151.13	149.15	150.81	1616038
2019-07-01	152.77	152.77	149.97	151.55	1042985
2019-07-02	151.30	151.47	149.05	149.74	898538
2019-07-03	150.47	150.55	149.12	150.10	688450
2019-07-05	148.60	148.70	145.42	147.98	1063445
2019-07-08	147.39	147.80	145.76	146.24	1033524
2019-07-09	145.03	146.56	143.81	146.41	1456131
2019-07-10	147.06	147.65	146.07	146.15	1254961
2019-07-11	146.19	146.89	145.25	146.87	1308152
2019-07-12	147.68	151.70	147.60	151.48	1184164
2019-07-15	151.58	151.86	150.70	151.26	869759
2019-07-16	150.41	154.14	149.27	153.45	1512940
2019-07-17	153.06	153.88	150.17	150.32	1273044
2019-07-18	150.19	150.54	148.77	150.00	955392
2019-07-19	151.07	152.51	150.62	151.28	1402733
2019-07-22	151.67	152.99	151.49	151.92	994071
2019-07-23	153.00	156.97	152.52	156.93	1874728
2019-07-24	155.50	158.85	155.50	158.71	1427389
2019-07-25	158.50	160.78	157.53	158.64	2054393
2019-07-26	155.00	157.01	153.11	155.63	2869149
2019-07-29	155.81	156.71	154.02	155.74	1697649
2019-07-30	154.59	156.20	152.61	155.89	1552624
2019-07-31	155.82	156.81	152.20	154.23	1182345
2019-08-01	153.68	156.59	150.95	151.41	1709703
2019-08-02	151.17	152.93	149.55	151.67	1761267
2019-08-05	149.09	149.36	145.35	146.68	2016230
2019-08-06	147.89	149.11	146.15	148.98	1535969
2019-08-07	146.82	149.56	145.55	149.02	1393404
2019-08-08	150.03	151.44	149.94	150.85	970359
2019-08-09	150.38	150.58	148.06	149.53	966338
2019-08-12	148.72	149.29	147.58	147.86	1124900
2019-08-13	147.47	153.41	147.25	151.88	1227589
2019-08-14	149.02	150.05	146.58	146.59	1265474
2019-08-15	147.39	147.73	145.23	146.62	942603
2019-08-16	147.86	150.61	147.86	150.22	926262
2019-08-19	152.31	153.21	151.70	153.03	1124836
2019-08-20	152.68	153.29	151.18	152.16	1009139
2019-08-21	153.79	154.71	151.56	152.13	785360
2019-08-22	152.84	153.38	151.00	151.81	691045
2019-08-23	151.00	151.01	145.33	146.36	1449828
2019-08-26	147.90	148.08	144.49	145.30	1543941
2019-08-27	146.62	146.62	144.63	145.00	1291214
2019-08-28	144.00	145.78	143.12	145.30	1330407
2019-08-29	147.29	148.40	146.20	148.15	1253159
2019-08-30	149.69	150.63	148.78	149.86	1330396
2019-09-03	148.02	148.23	144.50	145.06	1352347
2019-09-04	146.74	147.19	145.64	146.79	992781
2019-09-05	148.74	152.35	148.41	151.48	1258038
2019-09-06	152.35	152.72	150.80	152.49	957621
2019-09-09	153.06	153.90	151.99	153.71	1056330
2019-09-10	153.74	157.36	152.95	157.36	1486717
2019-09-11	157.59	159.64	156.10	159.54	1273990
2019-09-12	159.82	160.93	158.17	159.85	1822192
2019-09-13	160.90	161.71	158.81	159.77	1224618
2019-09-16	158.23	158.80	156.45	156.79	1459843
2019-09-17	156.25	157.84	153.90	157.48	919554
2019-09-18	156.52	157.66	155.17	157.30	917158
2019-09-19	157.34	157.75	155.63	155.87	663867
2019-09-20	156.16	157.12	154.65	155.06	2054820
2019-09-23	149.17	155.10	149.00	154.30	1465992
2019-09-24	154.39	154.94	151.07	152.22	1259698
2019-09-25	152.38	155.01	152.32	154.61	895558
2019-09-26	154.55	156.37	153.86	154.25	901585
2019-09-27	155.21	155.58	153.41	154.94	811292
2019-09-30	155.64	156.89	155.00	156.49	826225
2019-10-01	157.70	158.11	152.25	152.73	1144325
2019-10-02	150.76	151.37	148.30	149.14	1113081
2019-10-03	148.74	149.90	146.33	149.83	955290
2019-10-04	150.26	151.68	149.53	151.50	681010
2019-10-07	151.09	151.95	150.09	150.20	707567
2019-10-08	148.31	148.64	146.05	146.40	1088042
2019-10-09	147.85	149.03	146.46	148.19	700504
2019-10-10	148.35	150.50	147.96	149.90	670487
2019-10-11	152.07	158.04	151.99	154.53	1785876
2019-10-14	153.50	154.61	153.16	153.94	667894
2019-10-15	153.58	157.23	153.28	155.77	994109
2019-10-16	155.78	156.64	154.72	155.76	1018514
2019-10-17	156.74	158.39	156.29	156.96	649082
2019-10-18	156.92	158.83	156.35	158.31	1336230
2019-10-21	159.15	160.53	158.86	159.49	1502994
2019-10-22	159.71	162.14	158.18	161.58	1305871
2019-10-23	161.12	162.17	160.53	161.63	943087
2019-10-24	161.61	162.16	158.85	160.13	1466990
2019-10-25	164.11	172.34	158.06	171.81	2709516
2019-10-28	173.56	173.75	166.98	169.94	2469653
2019-10-29	168.88	173.35	168.56	172.43	1357603
2019-10-30	171.81	172.04	169.09	170.21	1095641
2019-10-31	168.85	169.11	165.89	168.58	1610638
2019-11-01	170.92	172.79	169.52	172.79	1523184
2019-11-04	173.68	175.56	173.38	175.50	1321012
2019-11-05	175.74	177.23	174.74	176.18	1648298
2019-11-06	175.73	177.62	174.51	177.55	1225025
2019-11-07	178.12	179.29	176.25	176.51	1013030
2019-11-08	176.03	176.65	175.01	176.41	1011620
2019-11-11	175.48	176.89	174.88	175.24	777220
2019-11-12	175.80	176.57	174.33	174.77	1057799
2019-11-13	173.60	174.11	172.23	173.38	1171177
2019-11-14	172.94	174.70	172.72	173.66	724474
2019-11-15	175.03	175.46	174.16	175.16	758525
2019-11-18	174.00	175.90	173.49	175.84	1167568
2019-11-19	176.55	176.65	173.89	174.46	1113631
2019-11-20	173.34	174.09	171.09	172.44	1168055
2019-11-21	172.42	173.23	171.69	172.62	833386
2019-11-22	173.56	174.09	172.50	173.56	630433
2019-11-25	174.45	175.56	173.83	175.18	853226
2019-11-26	174.90	175.57	174.45	175.37	1102400
2019-11-27	175.37	175.46	173.98	175.11	730937
2019-11-29	175.42	175.63	173.52	174.33	584856
2019-12-02	174.67	175.00	171.90	172.08	1221603
2019-12-03	170.35	171.11	169.08	170.71	1337227
2019-12-04	171.95	174.37	171.20	171.64	1326483
2019-12-05	171.92	173.13	171.01	172.75	979847
2019-12-06	174.49	175.55	174.09	174.19	941108
2019-12-09	173.89	174.87	173.70	174.43	758443
2019-12-10	174.43	175.70	173.39	174.45	816931
2019-12-11	175.12	177.00	174.49	176.87	995835
2019-12-12	176.80	179.78	176.23	179.10	921735
2019-12-13	179.16	180.42	176.78	177.27	1102509
2019-12-16	178.42	178.90	177.21	177.47	881924
2019-12-17	177.49	179.25	177.11	177.80	1176271
2019-12-18	178.02	179.19	177.11	178.89	1394519
2019-12-19	178.68	179.13	177.85	178.46	1043812
2019-12-20	180.38	180.49	178.61	180.31	2683104
2019-12-23	180.41	181.08	179.86	181.07	807805
2019-12-24	181.10	181.16	179.70	180.18	272193
2019-12-26	180.69	181.28	179.91	181.28	471253
2019-12-27	181.89	182.34	180.64	180.06	616455
2019-12-30	180.26	180.71	179.36	179.91	732673
2019-12-31	179.40	180.10	178.91	179.63	816058
2020-01-02	180.15	181.70	178.98	181.68	1131164
2020-01-03	178.71	180.07	177.51	179.11	1400786
2020-01-06	178.04	178.59	176.80	178.54	1587256
2020-01-07	177.66	178.39	176.19	177.81	1144289
2020-01-08	178.26	179.46	177.40	178.74	1168435
2020-01-09	179.45	179.80	178.11	179.63	1264396
2020-01-10	179.51	180.66	178.01	178.24	1157484
2020-01-13	178.59	179.87	178.20	179.82	698477
2020-01-14	179.70	180.33	178.21	178.64	1127020
2020-01-15	178.41	179.29	177.02	178.41	1262152
2020-01-16	179.53	180.00	178.36	179.79	1104207
2020-01-17	180.14	180.72	179.13	180.43	2144905
2020-01-21	179.22	179.72	177.42	177.88	1175885
2020-01-22	179.09	179.43	176.98	177.51	1150987
2020-01-23	176.37	179.78	175.05	179.60	1431644
2020-01-24	180.00	180.00	175.26	176.30	1093759
2020-01-27	173.02	174.74	170.38	173.37	1226293
2020-01-28	174.22	176.77	172.92	175.86	1138416
2020-01-29	176.82	177.98	175.30	175.81	1228230
2020-01-30	173.97	177.99	173.92	177.90	1648042
2020-01-31	177.90	179.47	174.90	174.98	3070503
2020-02-03	175.58	180.15	174.58	176.46	1898010
2020-02-04	179.37	182.69	178.78	182.03	1178230
2020-02-05	184.80	185.76	183.54	185.76	1584670
2020-02-06	186.14	186.49	184.45	186.07	1073029
2020-02-07	184.68	185.24	182.94	183.54	996572
2020-02-10	183.06	183.96	182.19	183.84	908461
2020-02-11	184.79	187.70	184.55	187.13	1027025
2020-02-12	187.76	190.05	187.16	189.67	979095
2020-02-13	188.63	189.61	187.88	189.07	659189
2020-02-14	189.00	189.00	186.11	187.86	765104
2020-02-18	187.50	187.54	185.27	186.48	778715
2020-02-19	186.92	188.19	186.27	187.53	974108
2020-02-20	187.22	190.85	187.09	190.00	1047004
2020-02-21	188.76	189.90	188.14	189.58	1133768
2020-02-24	183.79	185.22	181.97	183.06	1656209
2020-02-25	184.02	184.23	176.62	177.59	1871703
2020-02-26	179.53	180.00	175.68	175.99	1673088
2020-02-27	172.25	176.97	169.64	170.13	2031056
2020-02-28	163.85	167.92	162.39	167.78	2841986
2020-03-02	168.92	173.79	164.96	173.28	1950898
2020-03-03	172.97	177.53	168.16	168.86	1978252
2020-03-04	171.66	177.56	170.36	177.40	1722913
2020-03-05	171.56	173.28	166.74	167.71	2368664
2020-03-06	162.71	166.83	160.88	164.11	2952978
2020-03-09	151.66	158.37	150.00	154.52	3172304
2020-03-10	160.04	165.08	154.86	164.62	1957842
2020-03-11	159.18	162.63	156.58	158.43	2290178
2020-03-12	148.00	151.78	139.49	140.19	3807936
2020-03-13	147.02	156.45	143.30	156.45	2994227
2020-03-16	139.27	165.30	139.27	149.22	3752345
2020-03-17	152.06	159.96	149.69	159.50	2965636
2020-03-18	149.15	153.21	134.58	141.76	3671526
2020-03-19	140.17	140.69	131.38	136.33	2662694
2020-03-20	138.87	138.87	123.89	125.78	2794188
2020-03-23	122.12	125.38	115.94	118.09	2777145
2020-03-24	122.57	138.82	122.28	137.70	3077718
2020-03-25	138.05	149.90	137.60	143.53	3272401
2020-03-26	147.58	151.78	142.88	150.49	2097917
2020-03-27	142.72	148.52	139.15	142.23	1818253
2020-03-30	141.81	145.36	138.40	142.35	2262805
2020-03-31	140.05	145.43	138.85	142.12	3034520
2020-04-01	135.38	137.83	133.23	137.27	1962773
2020-04-02	136.92	142.48	135.85	141.60	1428766
2020-04-03	141.85	144.00	137.64	140.41	1503527
2020-04-06	147.77	152.25	145.95	151.04	2138261
2020-04-07	156.49	157.64	151.07	152.27	1992706
2020-04-08	153.89	159.87	152.38	158.80	1363062
2020-04-09	160.64	164.25	158.26	159.28	1752255
2020-04-13	158.08	158.08	150.21	151.93	1610995
2020-04-14	155.74	156.99	153.73	156.06	1889791
2020-04-15	151.81	153.09	148.27	152.70	1394956
2020-04-16	151.66	153.72	148.41	153.32	1442199
2020-04-17	157.75	160.14	155.63	158.58	1284789
2020-04-20	155.62	156.78	153.18	155.21	1186169
2020-04-21	150.26	153.11	149.43	151.77	1300406
2020-04-22	155.62	156.82	152.78	155.54	1342363
2020-04-23	156.48	160.79	154.12	155.12	1378765
2020-04-24	156.40	158.41	152.94	158.23	1331938
2020-04-27	159.32	165.13	158.56	163.23	1495397
2020-04-28	166.60	170.25	165.63	166.48	1185818
2020-04-29	170.40	170.90	166.65	167.51	934003
2020-04-30	164.32	165.19	161.45	162.50	2374367
2020-05-01	160.23	160.23	158.05	159.45	1946908
2020-05-04	158.00	159.42	155.24	158.34	1733642
2020-05-05	152.96	162.60	152.27	159.69	2225349
2020-05-06	160.47	162.10	156.75	158.78	1316001
2020-05-07	160.76	161.95	156.25	156.95	1324769
2020-05-08	159.43	161.62	159.01	161.01	829932
2020-05-11	159.27	163.57	158.46	161.89	1092814
2020-05-12	162.32	162.70	154.46	154.71	1416588
2020-05-13	154.03	155.85	150.88	152.49	1324598
2020-05-14	150.38	154.96	148.66	154.85	1726165
2020-05-15	153.83	156.22	153.33	155.68	2081070
2020-05-18	162.49	165.76	161.35	164.71	1437619
2020-05-19	163.86	165.48	161.26	161.30	1151851
2020-05-20	163.50	166.49	163.50	165.00	1027907
2020-05-21	163.67	165.70	163.43	164.10	1009329
2020-05-22	164.27	164.36	162.77	163.75	735365
2020-05-26	168.51	174.05	168.05	173.10	1604752
2020-05-27	175.56	178.71	174.74	176.24	1245540
2020-05-28	177.29	177.52	172.75	172.91	1219413
2020-05-29	171.76	173.52	170.08	172.46	1707473
2020-06-01	172.94	174.10	170.99	171.23	787215
2020-06-02	172.63	173.43	171.09	172.28	1105105
2020-06-03	173.63	178.89	173.32	178.45	1019229
2020-06-04	176.52	178.97	175.87	178.72	985002
2020-06-05	184.65	184.72	180.97	182.87	1747244
2020-06-08	182.00	184.42	178.80	180.23	1144228
2020-06-09	177.84	179.59	176.76	178.03	850167
2020-06-10	177.99	177.99	174.43	174.50	946140
2020-06-11	170.14	170.19	164.99	165.17	1257525
2020-06-12	170.21	170.21	160.62	164.94	1727436
2020-06-15	161.16	166.33	160.34	164.95	1889418
2020-06-16	171.25	172.21	166.84	169.40	1787423
2020-06-17	170.86	173.60	169.43	172.43	1625938
2020-06-18	169.44	171.87	169.32	170.49	1395563
2020-06-19	173.89	174.37	169.42	170.88	4289372
2020-06-22	169.85	171.75	168.59	171.69	1123547
2020-06-23	173.61	174.58	172.46	172.57	1059061
2020-06-24	170.12	171.82	168.11	169.03	1359775
2020-06-25	168.40	171.64	167.42	170.96	1129296
2020-06-26	169.84	171.48	166.42	166.75	3738029
2020-06-29	169.29	171.34	168.49	170.40	1079858
2020-06-30	170.01	175.71	170.01	174.85	1133586
2020-07-01	174.85	175.58	172.17	172.44	940869
2020-07-02	174.99	177.73	173.70	174.60	857581
2020-07-06	177.23	178.37	175.77	177.66	789555
2020-07-07	176.84	177.86	174.93	175.33	1584507
2020-07-08	175.19	176.50	173.08	174.32	986279
2020-07-09	173.90	175.53	172.73	173.29	1115459
2020-07-10	173.63	174.17	172.29	174.06	753583
2020-07-13	174.75	177.16	174.43	174.78	1050421
2020-07-14	175.06	179.58	174.25	179.43	1094104
2020-07-15	182.14	183.05	180.03	182.21	1166684
2020-07-16	181.75	183.12	180.13	181.61	994492
2020-07-17	182.79	183.21	181.76	182.08	1965306
2020-07-20	180.92	181.56	177.62	178.34	846350
2020-07-21	179.02	182.30	179.01	181.94	938104
2020-07-22	181.36	183.43	180.80	182.62	891585
2020-07-23	182.85	185.22	182.42	183.81	706764
2020-07-24	184.36	185.00	183.62	184.79	786937
2020-07-27	184.58	187.87	183.76	187.72	654996
2020-07-28	186.95	187.54	184.91	185.12	729229
2020-07-29	185.92	188.11	185.68	187.49	535212
2020-07-30	185.44	186.54	183.08	185.67	1191615
2020-07-31	184.23	185.44	182.54	184.99	1234651
2020-08-03	185.84	188.09	185.46	185.92	1001693
2020-08-04	185.89	186.28	184.27	185.09	648289
2020-08-05	186.30	188.66	186.30	188.53	922436
2020-08-06	188.33	189.00	186.88	187.95	715968
2020-08-07	188.01	190.71	187.53	190.55	731386
2020-08-10	190.89	195.90	190.57	195.83	968214
2020-08-11	196.66	199.35	195.81	196.32	1237836
2020-08-12	198.41	199.90	197.19	198.53	948432
2020-08-13	196.84	198.63	196.44	197.51	775127
2020-08-14	197.01	198.76	195.72	196.13	806120
2020-08-17	196.74	198.07	196.08	196.57	998235
2020-08-18	196.91	198.08	195.80	196.29	721606
2020-08-19	196.97	197.82	195.24	195.77	703939
2020-08-20	193.72	194.26	192.77	193.74	846586
2020-08-21	193.90	195.97	193.70	195.14	602919
2020-08-24	195.67	197.37	195.27	197.27	504029
2020-08-25	198.45	198.45	196.17	197.38	591872
2020-08-26	196.85	199.93	195.39	198.90	736579
2020-08-27	200.00	200.81	198.08	198.67	710457
2020-08-28	198.79	200.78	197.81	200.66	572511
2020-08-31	199.67	200.98	197.01	197.55	1147891
2020-09-01	197.63	201.13	196.10	201.02	713701
2020-09-02	200.59	202.67	199.85	201.95	1137357
2020-09-03	202.68	202.68	193.23	194.63	897318
2020-09-04	196.92	197.48	192.07	193.90	961550
2020-09-08	192.83	193.47	189.52	190.89	1130100
2020-09-09	192.53	196.90	192.22	195.14	1353514
2020-09-10	195.56	195.96	191.27	191.94	805802
2020-09-11	192.69	196.44	192.36	195.46	789143
2020-09-14	197.16	198.98	196.16	198.22	817246
2020-09-15	198.30	201.06	198.04	198.64	1213828
2020-09-16	199.98	201.38	197.76	199.50	1207578
2020-09-17	196.67	201.54	196.01	200.94	989237
2020-09-18	200.69	203.18	198.68	199.11	1794694
2020-09-21	196.29	197.18	189.40	191.51	1172160
2020-09-22	191.78	193.28	191.10	193.09	981054
2020-09-23	193.04	194.48	190.42	190.84	1036772
2020-09-24	190.41	195.03	189.69	192.34	713524
2020-09-25	190.91	193.16	190.46	192.63	919383
2020-09-28	194.82	198.75	194.42	194.54	930777
2020-09-29	194.86	196.42	192.72	193.47	799623
2020-09-30	194.47	197.14	191.52	193.21	1573769
2020-10-01	194.42	194.95	188.69	190.90	1218494
2020-10-02	188.73	194.17	188.14	191.85	906980
2020-10-05	194.16	198.27	193.57	197.78	817242
2020-10-06	198.13	201.24	195.76	196.41	1010757
2020-10-07	198.36	200.18	197.46	199.64	810470
2020-10-08	200.25	201.27	197.72	200.98	667733
2020-10-09	203.06	206.72	201.51	205.71	1282413
2020-10-12	206.40	206.91	203.52	203.81	835538
2020-10-13	203.26	205.00	202.00	203.16	571900
2020-10-14	203.40	206.18	203.07	203.10	557879
2020-10-15	200.91	204.16	200.16	203.79	548521
2020-10-16	204.77	207.75	204.72	206.64	1219723
2020-10-19	206.58	207.34	202.01	202.42	826313
2020-10-20	203.21	206.65	202.67	203.44	712859
2020-10-21	203.72	206.39	202.63	202.65	666400
2020-10-22	203.44	204.30	201.57	201.72	1203474
2020-10-23	208.00	208.08	202.00	206.70	1447827
2020-10-26	203.76	204.94	197.66	199.91	1359645
2020-10-27	200.44	200.61	198.17	198.62	867490
2020-10-28	194.42	196.99	192.35	192.67	1133575
2020-10-29	193.42	199.85	192.29	196.81	1091436
2020-10-30	195.58	197.69	193.51	195.88	1034159
2020-11-02	199.31	202.27	197.96	202.08	1321266
2020-11-03	204.70	209.55	204.20	208.20	810121
2020-11-04	206.43	208.42	202.46	202.70	1090555
2020-11-05	205.70	210.27	205.58	208.88	802479
2020-11-06	209.12	210.65	207.75	209.42	678872
2020-11-09	222.09	224.69	213.43	213.89	1368411
2020-11-10	214.08	219.07	213.68	217.54	1199049
2020-11-11	218.12	218.28	213.39	213.68	1021017
2020-11-12	213.12	213.12	208.07	209.64	1130323
2020-11-13	211.08	212.79	209.97	211.47	776600
2020-11-16	214.05	214.74	209.20	211.86	1309663
2020-11-17	209.84	211.29	208.19	209.87	797864
2020-11-18	210.90	211.59	205.98	206.10	1248899
2020-11-19	205.14	207.50	202.09	206.89	1234967
2020-11-20	206.70	206.80	203.48	203.84	1086276
2020-11-23	205.09	209.64	204.60	208.77	1155883
2020-11-24	211.21	213.63	211.08	212.31	1445254
2020-11-25	212.37	212.37	208.77	211.10	967472
2020-11-27	212.10	212.59	211.11	212.23	539005
2020-11-30	211.00	211.10	208.05	211.09	2758604
2020-12-01	213.42	214.10	209.81	210.06	1810809
2020-12-02	210.00	211.78	204.22	205.02	2011230
2020-12-03	205.83	207.84	202.83	203.45	1234717
2020-12-04	204.41	206.54	204.03	205.13	1816833
2020-12-07	204.60	204.99	201.40	202.73	1157004
2020-12-08	202.00	206.61	201.70	206.29	1272088
2020-12-09	206.70	208.58	206.00	206.57	1296066
2020-12-10	205.65	206.18	201.41	202.55	1101849
2020-12-11	201.09	204.31	201.00	203.56	908651
2020-12-14	205.40	205.58	199.51	199.67	902312
2020-12-15	201.47	204.63	200.79	203.70	954851
2020-12-16	203.58	204.77	202.33	203.85	862784
2020-12-17	205.19	206.78	204.01	206.11	1003720
2020-12-18	205.50	206.90	201.62	203.88	2372274
2020-12-21	200.36	204.59	198.27	203.86	1035834
2020-12-22	203.06	203.82	201.40	202.39	787430
2020-12-23	203.65	204.22	201.89	201.98	543556
2020-12-24	202.18	202.97	201.07	202.44	309017
2020-12-28	204.36	205.30	201.86	202.38	482123
2020-12-29	203.57	203.65	198.82	199.27	575300
2020-12-30	200.01	202.72	199.89	202.17	658231
2020-12-31	201.78	203.96	201.19	203.88	659311
2021-01-04	209.37	209.37	201.50	203.13	1418076
2021-01-05	202.56	205.82	202.56	203.82	1012719
2021-01-06	206.02	211.90	205.45	209.04	1243826
2021-01-07	209.66	210.27	207.00	209.26	986237
2021-01-08	210.06	210.20	205.33	208.96	861420
2021-01-11	207.10	210.04	206.41	208.07	995518
2021-01-12	209.82	211.30	209.17	209.34	971492
2021-01-13	209.39	210.08	207.05	207.23	612266
2021-01-14	208.22	208.55	205.11	205.41	724488
2021-01-15	203.81	204.16	200.30	203.19	1537202
2021-01-19	206.50	207.98	204.14	204.81	976862
2021-01-20	205.52	205.52	202.98	204.99	725930
2021-01-21	204.78	206.36	202.83	203.83	673673
2021-01-22	202.48	204.18	201.11	203.46	662026
2021-01-25	203.03	203.43	200.09	202.32	1027337
2021-01-26	203.69	203.69	199.13	199.71	692601
2021-01-27	196.95	197.49	192.89	195.34	1433264
2021-01-28	197.31	201.12	196.61	197.29	914192
2021-01-29	195.98	196.97	193.98	194.21	1557908
2021-02-01	196.61	196.92	193.19	194.88	1070867
2021-02-02	196.70	201.11	196.70	198.24	997208
2021-02-03	197.27	198.35	196.07	197.40	817992
2021-02-04	198.69	199.27	196.76	197.06	1247885
2021-02-05	198.27	202.40	198.14	202.19	1886183
2021-02-08	203.00	205.38	202.24	204.24	1278672
2021-02-09	203.92	204.37	201.25	203.30	1000031
2021-02-10	204.34	205.27	203.19	204.90	1407810
2021-02-11	205.13	205.53	198.64	200.94	878930
2021-02-12	200.12	201.81	197.42	200.98	1059109
2021-02-16	202.09	203.00	197.87	199.03	1009515
2021-02-17	198.04	199.30	196.36	198.24	1183690
2021-02-18	198.63	199.67	196.53	199.24	839764
2021-02-19	200.07	203.02	200.07	201.40	988213
2021-02-22	200.13	201.74	199.31	201.02	715509
2021-02-23	201.98	202.94	200.40	201.53	871921
2021-02-24	201.35	203.63	201.24	203.45	937348
2021-02-25	203.18	205.64	201.68	202.69	1050118
2021-02-26	202.95	204.49	200.20	202.18	1472902
2021-03-01	203.67	209.05	203.67	206.44	831153
2021-03-02	206.49	207.76	205.05	206.50	778393
2021-03-03	206.88	208.92	206.30	207.56	910432
2021-03-04	206.91	208.97	203.10	203.97	1939223
2021-03-05	205.84	210.68	204.08	210.01	864740
2021-03-08	211.17	216.37	209.70	213.40	867411
2021-03-09	213.58	214.01	210.73	210.85	1341424
2021-03-10	210.33	215.40	210.33	213.98	786432
2021-03-11	213.54	215.44	212.33	213.05	980876
2021-03-12	214.15	216.62	213.44	216.00	952500
2021-03-15	215.94	219.94	215.94	219.71	1245482
2021-03-16	219.55	220.69	217.27	218.52	1206025
2021-03-17	219.04	222.00	218.31	219.90	1139394
2021-03-18	220.22	223.64	219.60	221.75	1038053
2021-03-19	221.00	222.12	216.63	218.69	6863051
2021-03-22	217.94	219.60	216.66	219.11	886467
2021-03-23	217.60	219.86	215.98	216.73	932819
2021-03-24	217.84	222.88	217.77	220.36	954793
2021-03-25	220.90	222.99	217.81	222.78	802855
2021-03-26	224.00	227.77	223.65	227.61	1015794
2021-03-29	226.62	228.77	225.99	225.64	1308913
2021-03-30	225.67	226.20	223.75	224.76	804686
2021-03-31	224.75	225.07	220.82	221.52	1421055
2021-04-01	222.55	223.15	219.10	221.38	953039
2021-04-05	222.56	223.82	221.39	222.30	1015145
2021-04-06	222.63	224.68	222.09	223.18	1011375
2021-04-07	222.40	223.31	219.82	219.95	1095752
2021-04-08	219.47	220.32	217.49	218.30	1605994
2021-04-09	219.48	222.73	219.11	222.63	1071562
2021-04-12	222.76	223.78	222.28	223.60	843282
2021-04-13	223.12	223.36	219.53	221.43	821047
2021-04-14	221.36	222.83	221.29	221.62	730879
2021-04-15	221.94	222.21	220.50	221.25	1232029
2021-04-16	223.00	224.67	222.11	224.03	1222108
2021-04-19	223.77	223.90	222.11	223.83	775138
2021-04-20	224.03	224.66	221.29	222.86	738371
2021-04-21	223.43	227.69	222.41	226.82	1071967
2021-04-22	226.97	227.81	225.76	225.99	1082900
2021-04-23	227.08	229.38	225.84	228.52	977572
2021-04-26	229.72	230.69	227.39	227.70	839709
2021-04-27	227.65	229.61	226.59	229.36	1005556
2021-04-28	229.99	231.25	229.05	230.00	1018504
2021-04-29	230.53	232.29	230.08	230.77	1136365
2021-04-30	230.69	235.00	227.16	230.46	1594674
2021-05-03	232.00	234.16	229.44	233.56	921304
2021-05-04	233.96	236.70	233.12	235.98	1146492
2021-05-05	236.30	237.14	234.39	235.66	887552
2021-05-06	236.65	237.51	235.24	237.06	801433
2021-05-07	235.99	239.15	235.01	238.28	808047
2021-05-10	240.00	242.07	238.51	239.06	948364
2021-05-11	238.36	238.43	233.92	236.37	980516
2021-05-12	236.33	236.65	231.77	231.79	1157806
2021-05-13	232.22	238.96	231.93	237.95	884800
2021-05-14	238.54	240.40	237.94	238.50	821523
2021-05-17	237.57	238.25	235.28	237.55	679775
2021-05-18	236.84	237.34	232.59	232.69	1022507
2021-05-19	230.00	232.33	228.88	232.23	954033
2021-05-20	232.61	233.85	231.56	232.04	760093
2021-05-21	233.25	235.17	230.38	231.99	1473620
2021-05-24	233.26	233.26	231.10	232.07	977883
2021-05-25	232.33	233.70	231.55	232.57	816517
2021-05-26	228.41	230.55	227.35	230.02	1147912
2021-05-27	232.34	232.43	230.20	230.80	1050466
2021-05-28	231.24	232.50	230.67	231.76	700951
2021-06-01	234.36	235.60	232.39	233.23	701958
2021-06-02	233.47	234.37	231.94	233.68	731799
2021-06-03	233.16	235.07	232.09	234.42	748996
2021-06-04	235.08	236.11	234.37	235.81	556345
2021-06-07	236.49	236.49	232.89	233.49	809417
2021-06-08	232.62	233.64	230.79	232.68	817626
2021-06-09	232.66	233.56	231.55	232.32	907223
2021-06-10	233.82	234.62	231.57	232.68	734012
2021-06-11	233.88	234.99	231.06	232.75	747223
2021-06-14	232.05	233.16	229.90	232.43	709758
2021-06-15	232.71	233.00	230.76	232.01	824835
2021-06-16	232.71	232.72	227.80	227.90	1327764
2021-06-17	228.10	228.34	220.96	223.04	1399362
2021-06-18	220.10	221.41	219.12	219.56	1821631
2021-06-21	221.66	223.77	220.96	223.11	1370323
2021-06-22	222.94	224.61	221.63	223.62	787048
2021-06-23	223.28	224.21	221.97	222.02	645559
2021-06-24	222.81	223.67	220.88	222.56	709279
2021-06-25	223.35	224.40	222.46	222.93	2861631
2021-06-28	222.68	225.30	221.31	223.49	899597
2021-06-29	224.60	225.56	222.95	223.00	657842
2021-06-30	222.72	224.19	222.30	223.56	971223
2021-07-01	224.59	225.05	223.21	224.61	779211
2021-07-02	225.15	226.22	224.10	225.60	452034
2021-07-06	224.83	224.86	220.67	222.69	919803
2021-07-07	222.12	225.49	222.00	225.21	631438
2021-07-08	222.81	225.24	221.84	223.83	638945
2021-07-09	226.81	228.20	226.59	227.38	819898
2021-07-12	226.23	227.86	226.11	227.47	789391
2021-07-13	228.08	229.24	226.93	227.47	800555
2021-07-14	227.53	229.40	226.66	228.98	605291
2021-07-15	228.66	231.09	228.52	229.49	649249
2021-07-16	230.01	231.23	227.87	228.39	725982
2021-07-19	226.11	226.62	222.47	225.02	715197
2021-07-20	225.10	229.81	224.56	229.09	826499
2021-07-21	229.56	231.02	228.61	229.35	479830
2021-07-22	230.10	230.10	227.34	227.57	436307
2021-07-23	229.07	229.07	225.74	226.39	985432
2021-07-26	226.58	227.29	225.09	227.00	1440518
2021-07-27	226.26	228.44	224.67	227.73	852997
2021-07-28	227.67	228.62	225.40	225.83	728079
2021-07-29	227.50	228.53	225.92	228.40	897718
2021-07-30	223.76	227.29	221.50	226.67	1558829
2021-08-02	227.24	228.45	225.33	225.49	884000
2021-08-03	226.39	230.90	225.34	230.62	797028
2021-08-04	229.63	230.77	227.53	227.60	804162
2021-08-05	229.09	229.39	226.53	226.98	556392
2021-08-06	227.39	228.92	226.57	227.73	753870
2021-08-09	227.00	227.72	226.03	227.27	584303
2021-08-10	227.59	231.64	227.59	230.71	968248
2021-08-11	230.90	234.22	230.90	233.83	923603
2021-08-12	233.31	234.70	232.41	232.58	603326
2021-08-13	232.78	233.41	231.77	233.01	556365
2021-08-16	232.93	235.57	231.41	235.20	618486
2021-08-17	234.73	234.92	231.91	233.22	674056
2021-08-18	232.20	233.44	229.70	229.88	601150
2021-08-19	228.99	230.82	228.22	230.20	537422
2021-08-20	230.29	231.77	229.51	230.57	671749
2021-08-23	231.57	232.67	230.33	230.77	670466
2021-08-24	230.84	231.94	229.85	230.56	719093
2021-08-25	230.91	231.97	229.78	230.60	700725
2021-08-26	229.79	230.43	228.45	230.01	813844
2021-08-27	231.03	232.62	229.99	230.64	737583
2021-08-30	231.51	233.87	231.35	232.81	545286
2021-08-31	232.91	233.25	231.87	232.86	945153
2021-09-01	232.98	232.98	230.11	231.28	677959
2021-09-02	232.13	232.86	229.77	231.13	878381
2021-09-03	230.53	230.83	228.35	228.53	695146
2021-09-07	226.60	227.14	221.14	221.58	1759588
2021-09-08	221.18	222.84	220.04	221.81	972313
2021-09-09	222.00	222.58	219.69	219.99	859116
2021-09-10	220.86	221.16	218.64	218.78	649487
2021-09-13	220.42	221.00	217.38	219.35	824354
2021-09-14	219.96	220.46	216.31	217.07	890780
2021-09-15	216.79	220.58	216.26	220.20	987237
2021-09-16	219.85	220.13	217.60	217.84	851938
2021-09-17	216.46	217.06	214.56	215.89	2025613
2021-09-20	213.13	215.65	212.24	215.47	1085182
2021-09-21	215.86	215.86	213.19	213.76	1026222
2021-09-22	215.29	217.74	214.75	215.67	1023649
2021-09-23	216.50	218.78	216.50	217.88	976264
2021-09-24	217.64	218.35	215.78	215.94	689781
2021-09-27	215.50	218.25	215.25	216.56	882606
2021-09-28	216.00	217.17	213.62	212.66	1116114
2021-09-29	213.26	214.34	211.64	213.26	879273
2021-09-30	213.95	214.79	206.57	206.63	1100214
2021-10-01	207.35	208.23	204.01	206.87	1471236
2021-10-04	207.00	209.06	205.18	208.03	1683301
2021-10-05	207.58	213.91	207.04	212.53	1372073
2021-10-06	211.65	212.90	208.18	212.40	1088178
2021-10-07	214.50	216.07	213.41	215.25	795237
2021-10-08	214.75	217.39	213.29	216.40	871513
2021-10-11	216.20	217.90	213.84	213.87	771775
2021-10-12	213.88	215.64	212.75	213.60	871568
2021-10-13	214.29	216.76	213.20	214.78	969521
2021-10-14	216.10	221.78	216.10	221.43	1087123
2021-10-15	222.52	224.52	221.91	223.47	956854
2021-10-18	221.90	223.68	220.83	221.79	711743
2021-10-19	223.17	224.12	222.26	223.24	542407
2021-10-20	223.48	224.92	223.14	223.67	663417
2021-10-21	223.49	224.57	221.12	224.53	521726
2021-10-22	225.53	226.55	224.43	224.57	520421
2021-10-25	224.08	226.34	222.94	225.51	605802
2021-10-26	225.87	226.66	223.56	223.78	913785
2021-10-27	223.85	224.35	222.07	222.20	759781
2021-10-28	221.50	227.14	218.71	226.54	1122088
2021-10-29	225.85	229.10	225.54	227.87	1479950
2021-11-01	228.21	230.01	225.42	228.84	1122296
2021-11-02	229.50	230.62	227.24	230.17	961834
2021-11-03	229.75	229.92	225.93	229.28	882883
2021-11-04	229.88	234.00	229.88	232.62	1182982
2021-11-05	234.61	235.54	233.31	234.07	841137
2021-11-08	235.64	236.39	232.47	233.45	683921
2021-11-09	232.89	235.62	231.78	234.82	679214
2021-11-10	234.38	236.43	234.38	234.71	645231
2021-11-11	234.15	234.36	232.44	233.74	522995
2021-11-12	234.87	238.75	233.39	238.59	1078541
2021-11-15	238.99	241.61	238.18	239.02	756515
2021-11-16	240.05	243.06	239.86	242.07	872611
2021-11-17	242.00	243.27	240.19	242.64	957804
2021-11-18	242.51	243.74	240.14	240.97	852407
2021-11-19	241.93	243.08	240.60	241.94	1047805
2021-11-22	242.42	244.30	241.10	242.11	801332
2021-11-23	242.92	244.45	241.84	244.05	802737
2021-11-24	243.24	244.05	240.63	241.76	888007
2021-11-26	237.53	241.26	234.16	234.75	1061714
2021-11-29	236.65	238.94	235.22	238.11	846380
2021-11-30	236.61	236.72	231.51	232.15	2850716
2021-12-01	235.58	237.68	230.77	230.81	1095137
2021-12-02	231.92	236.10	231.49	235.12	989545
2021-12-03	235.62	236.61	232.84	235.92	939095
2021-12-06	238.23	241.85	237.59	239.27	969262
2021-12-07	240.60	242.14	238.84	239.98	1090807
2021-12-08	240.87	241.06	236.46	240.57	974274
2021-12-09	240.42	243.62	239.22	241.61	662600
2021-12-10	242.77	243.76	240.90	242.77	721676
2021-12-13	243.56	244.74	242.11	243.43	1114273
2021-12-14	242.73	243.81	239.83	241.70	860209
2021-12-15	243.06	245.76	241.33	245.05	985882
2021-12-16	245.05	246.62	243.87	245.39	1097118
2021-12-17	245.15	245.74	237.68	238.18	1982340
2021-12-20	236.22	236.60	232.36	235.56	1128526
2021-12-21	237.73	238.34	235.55	236.69	889181
2021-12-22	237.02	238.11	236.14	237.74	601734
2021-12-23	238.24	241.46	237.91	240.50	614812
2021-12-27	241.93	243.86	240.54	243.73	664327
2021-12-28	243.17	245.88	243.17	243.73	635803
2021-12-29	246.00	248.11	244.90	245.85	1038521
2021-12-30	246.39	246.98	245.00	245.41	555161
2021-12-31	245.72	247.59	245.07	246.80	533945
2022-01-03	247.30	247.60	240.39	243.48	839726
2022-01-04	245.00	248.74	244.20	247.58	797725
2022-01-05	248.02	249.81	246.47	246.63	1120924
2022-01-06	247.13	248.26	244.87	246.60	732645
2022-01-07	245.90	247.37	245.45	246.13	695478
2022-01-10	245.45	245.45	241.79	243.84	815344
2022-01-11	244.80	244.80	240.25	244.13	696353
2022-01-12	244.96	247.11	244.22	246.24	783662
2022-01-13	246.90	248.16	245.75	247.01	702441
2022-01-14	245.48	245.48	242.20	243.84	1078336
2022-01-18	241.84	244.18	238.99	244.05	1107350
2022-01-19	244.73	246.59	241.85	242.23	1159213
2022-01-20	243.57	243.89	237.11	237.67	1136141
2022-01-21	238.40	240.48	236.54	237.45	1571962
2022-01-24	235.00	238.36	230.17	237.91	1363586
2022-01-25	234.32	237.02	230.10	233.93	1150228
2022-01-26	235.11	237.36	230.35	233.02	1064351
2022-01-27	234.82	235.25	228.52	230.57	1068645
2022-01-28	229.58	231.91	225.20	231.75	1200860
2022-01-31	230.25	234.24	229.12	233.92	1271848
2022-02-01	234.79	235.22	230.36	233.04	1113228
2022-02-02	232.05	236.44	231.46	235.97	1839459
2022-02-03	236.88	247.00	236.88	241.45	1555605
2022-02-04	239.58	241.09	228.88	228.92	1725974
2022-02-07	229.07	230.22	224.35	224.82	904518
2022-02-08	224.83	227.49	224.31	225.47	1140021
2022-02-09	226.32	228.01	225.94	226.75	1255566
2022-02-10	223.74	224.89	218.27	219.83	1483211
2022-02-11	219.67	221.47	216.78	217.72	1304089
2022-02-14	218.86	220.85	216.84	219.17	1394702
2022-02-15	221.32	222.76	219.03	219.74	958279
2022-02-16	219.00	221.19	217.47	220.08	778652
2022-02-17	218.10	220.15	216.65	217.16	815519
2022-02-18	216.46	218.39	215.02	215.81	933110
2022-02-22	216.35	216.94	213.49	214.91	1276352
2022-02-23	215.33	217.17	212.95	213.49	1465959
2022-02-24	211.39	215.11	209.30	214.14	1936471
2022-02-25	214.86	219.13	214.47	218.43	1160558
2022-02-28	215.66	217.90	213.86	216.34	1876294
2022-03-01	216.58	217.48	209.68	210.86	1439832
2022-03-02	212.55	215.61	212.36	214.17	1202474
2022-03-03	216.06	217.26	213.54	215.32	1079615
2022-03-04	212.17	213.71	209.55	212.13	1353427
2022-03-07	211.77	211.88	206.45	206.53	1442790
2022-03-08	207.80	210.17	202.80	203.52	1546996
2022-03-09	207.83	211.11	207.43	207.77	950445
2022-03-10	204.84	207.35	203.69	206.20	790004
2022-03-11	207.64	208.42	203.71	203.86	886387
2022-03-14	205.56	208.05	205.01	206.15	1080175
2022-03-15	207.56	208.94	206.02	208.45	663057
2022-03-16	209.48	211.44	207.28	209.99	1019946
2022-03-17	208.85	212.11	208.62	211.38	850637
2022-03-18	212.34	213.62	209.33	212.33	1710598
2022-03-21	212.50	213.58	210.73	211.99	1059188
2022-03-22	213.25	213.94	212.12	212.50	750898
2022-03-23	211.79	212.85	209.33	209.35	727567
2022-03-24	210.04	210.87	209.32	210.69	945565
2022-03-25	211.57	212.97	210.72	211.75	609407
2022-03-28	214.35	214.45	211.30	214.31	960919
2022-03-29	216.64	220.30	216.17	217.35	843516
2022-03-30	216.56	217.86	213.59	214.66	865913
2022-03-31	213.51	214.85	209.36	209.40	1507974
2022-04-01	210.70	210.96	206.87	210.15	1015066
2022-04-04	208.58	209.47	205.59	208.95	795038
2022-04-05	208.21	209.76	205.88	206.43	712408
2022-04-06	203.68	206.41	202.68	205.14	1086041
2022-04-07	203.53	205.86	201.86	204.93	1066062
2022-04-08	205.07	205.79	202.92	203.65	821650
2022-04-11	203.15	204.61	200.44	200.81	760860
2022-04-12	201.36	203.95	198.79	199.81	1009527
2022-04-13	199.50	200.00	198.66	199.34	1021449
2022-04-14	199.50	199.62	196.00	196.27	1540828
2022-04-18	195.96	198.32	195.25	196.63	968779
2022-04-19	198.32	203.57	197.66	203.39	956864
2022-04-20	205.64	208.64	205.21	206.54	876735
2022-04-21	208.64	210.59	207.21	208.29	1092952
2022-04-22	206.70	207.59	203.15	203.35	906355
2022-04-25	203.18	204.75	199.33	204.12	957901
2022-04-26	202.27	204.00	198.52	198.60	1046668
2022-04-27	198.60	201.71	197.76	198.31	1163767
2022-04-28	200.12	204.04	198.42	202.72	1113006
2022-04-29	201.59	203.54	196.43	197.11	1922887
2022-05-02	197.17	201.66	195.79	200.01	1881935
2022-05-03	209.90	213.84	199.86	204.20	1916719
2022-05-04	204.91	213.72	203.82	213.01	1786033
2022-05-05	211.09	212.66	206.87	208.17	1955329
2022-05-06	206.97	210.28	204.17	209.27	1612585
2022-05-09	207.09	211.93	206.28	209.44	1634075
2022-05-10	211.55	211.92	203.08	203.56	1554539
2022-05-11	203.45	206.46	202.02	203.83	1040075
2022-05-12	203.37	207.84	202.77	207.59	1590820
2022-05-13	208.56	209.24	204.45	207.64	1492021
2022-05-16	205.29	207.98	201.79	207.07	921561
2022-05-17	209.74	212.45	208.08	212.24	958486
2022-05-18	209.78	210.23	202.83	203.39	1208758
2022-05-19	201.11	203.65	198.91	200.80	1603483
2022-05-20	201.45	202.09	197.83	201.77	1179268
2022-05-23	204.20	204.28	201.43	202.49	1007366
2022-05-24	201.80	204.31	198.76	203.22	1169817
2022-05-25	202.23	203.18	199.42	201.93	870193
2022-05-26	203.66	205.35	202.98	204.33	835360
2022-05-27	205.77	206.83	204.12	206.74	792373
2022-05-31	204.35	209.07	202.58	208.07	2172226
2022-06-01	209.42	209.68	203.59	205.98	817769
2022-06-02	207.52	209.46	204.83	209.26	483452
2022-06-03	207.57	208.32	206.58	207.83	514333
2022-06-06	208.34	209.47	207.55	208.17	458436
2022-06-07	207.47	210.42	204.32	210.14	922574
2022-06-08	208.29	209.13	205.79	206.34	677786
2022-06-09	205.71	208.23	203.16	203.36	810560
2022-06-10	199.84	200.29	196.71	196.77	1173468
2022-06-13	192.91	194.35	187.46	188.62	1297446
2022-06-14	188.61	189.82	184.45	185.93	1206599
2022-06-15	187.12	189.07	184.34	186.41	1304289
2022-06-16	183.17	183.17	178.07	179.17	1324020
2022-06-17	178.65	180.46	177.33	178.25	2128674
2022-06-21	180.12	182.26	178.61	181.28	1029329
2022-06-22	178.68	182.70	178.48	181.38	1019904
2022-06-23	181.03	182.98	178.15	180.10	695000
2022-06-24	181.43	187.93	180.99	187.92	1507216
2022-06-27	188.89	189.39	185.82	187.30	1381119
2022-06-28	188.20	189.56	182.62	181.77	979261
2022-06-29	182.15	182.18	178.86	180.79	749536
2022-06-30	178.98	182.40	177.77	182.25	1486893
2022-07-01	182.95	185.25	180.26	182.89	779370
2022-07-05	179.97	183.08	177.03	182.66	1428377
2022-07-06	183.23	183.72	180.59	182.23	937840
2022-07-07	182.99	186.00	181.18	185.64	1220877
2022-07-08	184.00	185.23	181.96	182.27	1149171
2022-07-11	181.57	183.73	181.28	182.94	1127458
2022-07-12	182.67	186.65	182.16	182.86	800728
2022-07-13	179.71	180.57	178.19	178.30	1154088
2022-07-14	175.37	176.24	173.52	175.97	1271346
2022-07-15	178.86	181.17	177.07	180.62	858104
2022-07-18	181.12	182.24	179.67	180.29	863851
2022-07-19	182.47	187.73	181.92	187.46	1152121
2022-07-20	187.37	188.87	186.15	188.32	765714
2022-07-21	188.06	190.75	186.78	190.69	619233
2022-07-22	191.04	192.77	190.56	191.56	743750
2022-07-25	190.96	191.84	190.07	191.50	581257
2022-07-26	190.82	194.10	190.32	193.76	894821
2022-07-27	194.00	198.91	192.77	197.82	850563
2022-07-28	198.73	203.86	198.73	203.50	1035154
2022-07-29	204.52	208.39	203.86	207.76	1275910
2022-08-01	206.08	208.26	206.02	207.35	1087036
2022-08-02	203.00	213.21	202.12	204.90	2000341
2022-08-03	205.47	209.54	204.55	208.54	1276236
2022-08-04	208.66	210.45	207.58	209.42	1096994
2022-08-05	207.61	210.87	206.69	210.76	1058655
2022-08-08	212.70	213.45	208.55	209.32	707450
2022-08-09	209.01	210.20	208.18	209.02	902306
2022-08-10	212.81	213.79	211.80	213.45	725776
2022-08-11	215.38	216.16	212.77	213.17	649824
2022-08-12	214.31	217.60	213.02	217.46	595265
2022-08-15	213.50	215.75	212.53	213.99	2414907
2022-08-16	213.40	217.91	212.59	217.06	818576
2022-08-17	215.05	216.85	213.52	215.97	652240
2022-08-18	216.76	216.78	215.03	216.60	453294
2022-08-19	215.75	216.03	212.93	213.70	1030774
2022-08-22	210.77	210.78	205.70	206.43	1138875
2022-08-23	205.43	207.79	204.88	205.40	742606
2022-08-24	205.87	206.06	204.57	205.62	654010
2022-08-25	206.25	207.83	205.53	207.82	618175
2022-08-26	208.64	208.64	199.20	199.47	860883
2022-08-29	198.28	198.54	196.06	196.54	1297730
2022-08-30	197.10	197.45	193.97	196.16	1465976
2022-08-31	197.46	197.46	194.11	194.83	1321504
2022-09-01	194.01	197.47	193.06	197.24	1159154
2022-09-02	198.28	199.88	194.08	195.40	1303069
2022-09-06	195.53	197.79	193.44	197.55	1786878
2022-09-07	197.81	203.15	197.09	202.79	1417283
2022-09-08	201.86	204.55	200.04	203.96	1160401
2022-09-09	204.54	207.51	204.49	206.51	1026456
2022-09-12	207.11	209.33	206.01	207.58	1270611
2022-09-13	203.07	204.99	199.52	200.43	1064792
2022-09-14	200.54	201.14	196.46	198.63	1631997
2022-09-15	199.21	200.18	194.35	194.79	1103211
2022-09-16	193.27	195.29	191.20	194.06	2016701
2022-09-19	192.60	197.58	192.49	197.45	727387
2022-09-20	195.56	195.56	192.73	194.84	891184
2022-09-21	196.78	199.05	192.65	192.72	1078152
2022-09-22	192.55	192.74	188.38	188.89	815924
2022-09-23	187.53	188.20	184.68	187.73	1092834
2022-09-26	187.18	189.91	186.29	187.24	1499598
2022-09-27	188.48	189.46	182.04	183.51	1317552
2022-09-28	185.21	189.93	184.05	187.16	1152959
2022-09-29	184.72	186.28	182.25	183.88	1297494
2022-09-30	184.72	185.54	180.27	180.65	1450853
2022-10-03	182.55	188.42	181.37	186.95	977438
2022-10-04	189.66	193.40	189.26	193.23	773691
2022-10-05	191.02	194.50	190.15	192.81	906934
2022-10-06	193.25	194.06	191.03	191.90	1478939
2022-10-07	190.26	190.38	186.48	187.41	815798
2022-10-10	189.25	189.25	184.53	186.13	1092685
2022-10-11	185.31	188.27	184.33	186.03	1028972
2022-10-12	186.04	188.25	184.37	185.15	1038353
2022-10-13	180.46	191.65	180.46	190.79	1601857
2022-10-14	192.00	192.33	185.49	186.10	986976
2022-10-17	189.00	191.89	188.97	190.97	1263332
2022-10-18	195.89	196.00	190.03	193.37	1174528
2022-10-19	192.06	193.70	189.53	191.95	929266
2022-10-20	191.85	192.85	188.04	188.98	1197690
2022-10-21	189.51	196.99	188.86	195.62	3526134
2022-10-24	197.31	201.60	196.76	200.78	1617040
2022-10-25	201.06	206.22	196.91	205.87	2157773
2022-10-26	208.03	212.19	206.03	207.56	1821747
2022-10-27	208.61	210.19	206.55	206.86	950969
2022-10-28	207.74	214.73	207.08	214.05	938579
2022-10-31	212.48	214.77	211.99	213.53	1294110
2022-11-01	215.00	215.71	211.40	213.29	818481
2022-11-02	211.96	216.59	209.33	209.57	984097
2022-11-03	206.65	214.34	206.04	211.00	1280967
2022-11-04	214.28	215.66	211.26	215.15	774574
2022-11-07	215.90	216.13	213.82	215.72	1083841
2022-11-08	216.76	216.82	212.10	214.68	986777
2022-11-09	213.63	214.65	210.87	211.62	972052
2022-11-10	219.28	224.60	217.86	224.25	1432796
2022-11-11	224.25	227.46	223.66	226.43	841103
2022-11-14	225.88	230.40	225.30	225.71	1269524
2022-11-15	227.69	230.08	226.01	227.86	1023189
2022-11-16	227.71	228.79	226.19	227.65	714581
2022-11-17	225.23	226.55	221.23	226.45	883860
2022-11-18	229.21	229.21	225.31	226.88	914850
2022-11-21	226.65	228.90	225.53	226.01	969934
2022-11-22	228.20	229.43	227.14	228.75	998833
2022-11-23	228.87	230.76	228.33	228.68	694794
2022-11-25	229.50	229.92	228.08	228.97	417318
2022-11-28	227.04	228.49	223.09	224.16	1127067
2022-11-29	224.38	224.92	221.96	224.37	1117648
2022-11-30	224.20	227.69	222.11	227.47	2640376
2022-12-01	229.75	230.36	225.73	227.43	1306216
2022-12-02	225.36	229.38	222.92	228.29	850515
2022-12-05	225.55	225.91	222.77	224.19	1410249
2022-12-06	224.20	225.38	219.90	221.59	1058393
2022-12-07	221.00	222.53	219.64	220.10	1435153
2022-12-08	220.70	223.67	220.45	221.32	865185
2022-12-09	221.81	222.61	219.44	219.76	916863
2022-12-12	220.62	224.64	219.16	224.25	1027900
2022-12-13	230.91	231.69	223.98	225.67	825015
2022-12-14	225.39	228.54	223.52	224.22	880952
2022-12-15	221.11	221.99	216.32	218.00	1138545
2022-12-16	215.45	217.28	214.66	216.79	1922345
2022-12-19	216.98	219.50	216.13	217.29	732034
2022-12-20	216.99	219.15	216.45	218.09	771677
2022-12-21	219.82	222.36	219.54	222.31	735081
2022-12-22	220.92	220.92	216.43	220.19	880224
2022-12-23	219.61	222.64	219.17	221.97	627391
2022-12-27	221.98	224.36	221.17	223.74	766879
2022-12-28	224.50	225.81	220.06	219.12	952054
2022-12-29	221.00	222.78	220.20	221.97	712012
2022-12-30	221.12	221.12	218.17	220.30	635320
2023-01-03	220.65	221.67	217.85	220.32	746010
2023-01-04	221.79	223.21	218.47	220.82	929881
2023-01-05	219.57	220.68	218.00	218.88	871543
2023-01-06	221.90	227.69	221.49	226.95	824760
2023-01-09	227.27	229.98	226.15	226.96	1228401
2023-01-10	226.81	228.85	226.70	227.48	803927
2023-01-11	228.91	230.88	228.28	230.69	789639
2023-01-12	231.31	233.74	229.21	232.32	843040
2023-01-13	230.96	233.93	230.15	233.24	701768
2023-01-17	233.93	235.14	231.70	232.31	992320
2023-01-18	232.91	234.37	227.11	227.80	974518
2023-01-19	227.41	227.41	220.40	220.99	1651933
2023-01-20	221.85	226.43	219.95	226.28	1084677
2023-01-23	226.31	230.35	225.20	229.01	666293
2023-01-24	229.29	232.00	226.54	229.35	1129758
2023-01-25	226.49	229.05	224.12	228.38	668805
2023-01-26	229.48	229.77	226.40	228.67	651048
2023-01-27	226.91	231.62	226.91	230.67	656495
2023-01-30	229.49	231.93	228.96	229.95	850023
2023-01-31	230.74	236.37	229.80	236.04	1723931
2023-02-01	236.00	241.99	234.74	239.55	1861719
2023-02-02	248.43	253.37	244.87	250.54	2288861
2023-02-03	249.19	250.38	244.73	246.73	1864205
2023-02-06	245.50	246.98	241.84	242.17	1153154
2023-02-07	240.87	241.65	236.64	239.26	1639644
2023-02-08	237.80	239.54	235.65	236.74	1186592
2023-02-09	239.04	239.88	234.24	235.01	744582
2023-02-10	234.62	236.11	233.14	235.52	840794
2023-02-13	236.50	239.56	235.53	239.47	987359
2023-02-14	238.50	240.11	235.96	238.05	830951
2023-02-15	237.23	240.26	236.66	240.05	910066
2023-02-16	236.78	239.42	235.69	237.48	708648
2023-02-17	237.34	240.73	236.33	240.34	902005
2023-02-21	238.08	238.67	233.11	233.40	1148703
2023-02-22	234.23	235.43	232.12	233.55	816872
2023-02-23	234.68	235.59	230.88	233.89	1253680
2023-02-24	231.25	233.23	230.05	232.70	742431
2023-02-27	234.95	235.77	232.35	232.80	598452
2023-02-28	233.00	235.47	232.56	233.16	1178613
2023-03-01	232.32	233.77	230.81	232.31	1168614
2023-03-02	231.13	236.89	230.50	235.95	939723
2023-03-03	237.40	239.21	235.76	238.93	676995
2023-03-06	238.88	240.88	238.59	238.71	622596
2023-03-07	238.76	238.76	236.17	236.49	650423
2023-03-08	236.49	237.89	235.94	237.13	574772
2023-03-09	238.50	239.58	234.50	234.79	667584
2023-03-10	235.64	236.21	229.78	230.27	1231297
2023-03-13	228.06	232.20	226.60	230.26	1189543
2023-03-14	233.16	235.48	230.81	234.14	1322738
2023-03-15	230.13	230.55	223.88	228.55	2232185
2023-03-16	226.57	231.55	225.61	230.34	1332320
2023-03-17	231.98	231.98	226.56	229.81	3898032
2023-03-20	231.19	234.10	230.46	233.89	1292176
2023-03-21	236.18	237.16	232.91	235.16	1392163
2023-03-22	234.89	236.60	230.91	231.12	1172413
2023-03-23	231.55	234.31	229.17	231.28	1148892
2023-03-24	229.50	231.93	227.76	231.62	1049578
2023-03-27	233.58	234.23	231.55	232.65	723009
2023-03-28	232.92	235.05	232.49	234.11	1243255
2023-03-29	236.54	239.47	235.50	238.13	1427678
2023-03-30	239.21	242.17	238.92	239.88	991061
2023-03-31	241.28	243.74	240.62	243.45	1043094
2023-04-03	242.09	245.07	241.23	244.38	1111562
2023-04-04	244.52	244.59	233.40	234.49	1240031
2023-04-05	232.91	233.49	228.73	229.41	1105849
2023-04-06	228.46	228.77	226.42	227.70	1061449
2023-04-10	226.45	229.18	225.47	228.73	963678
2023-04-11	229.80	232.04	229.06	230.56	864857
2023-04-12	230.81	233.50	230.50	232.35	1033110
2023-04-13	231.21	231.79	226.52	231.23	1105817
2023-04-14	230.83	234.62	230.41	231.32	838242
2023-04-17	231.09	233.31	230.27	232.80	796385
2023-04-18	233.61	235.98	232.63	235.32	992009
2023-04-19	234.68	234.68	232.45	233.17	635298
2023-04-20	232.17	236.36	231.69	235.66	857658
2023-04-21	236.44	236.94	233.99	236.19	562714
2023-04-24	236.20	238.43	236.20	237.69	843137
2023-04-25	236.71	238.18	234.99	235.03	612438
2023-04-26	234.00	234.99	231.20	231.37	868085
2023-04-27	233.43	240.94	232.94	240.56	1058451
2023-04-28	240.90	242.86	240.70	241.94	1444393
2023-05-01	242.93	247.09	242.41	245.81	1728850
2023-05-02	236.99	238.45	229.76	234.39	2445474
2023-05-03	233.90	235.98	231.04	232.20	1731341
2023-05-04	232.58	232.58	227.05	227.19	1334832
2023-05-05	229.58	231.23	227.74	230.31	1079558
2023-05-08	230.94	232.74	227.79	228.63	821738
2023-05-09	227.19	228.96	226.31	228.25	732498
2023-05-10	229.86	230.60	225.05	228.75	1164353
2023-05-11	227.08	228.01	225.57	227.90	905589
2023-05-12	229.34	229.97	225.84	228.52	858085
2023-05-15	229.30	230.57	227.80	229.27	800750
2023-05-16	228.24	228.24	225.50	226.00	875484
2023-05-17	227.57	229.74	226.46	229.35	936976
2023-05-18	228.59	231.14	223.64	227.66	1484680
2023-05-19	229.50	230.00	226.16	228.04	1971323
2023-05-22	227.69	228.75	223.58	227.33	1054577
2023-05-23	225.20	226.69	223.06	223.06	1090789
2023-05-24	223.33	223.64	221.18	221.98	1086261
2023-05-25	222.84	224.15	220.66	221.89	925343
2023-05-26	222.50	225.37	222.28	225.07	894335
2023-05-30	224.92	225.85	221.91	223.40	1001037
2023-05-31	222.16	223.18	217.39	218.73	2594557
2023-06-01	219.02	222.02	217.06	221.98	1136810
2023-06-02	224.51	229.35	223.76	229.18	941570
2023-06-05	228.50	228.18	225.22	229.18	899542
2023-06-06	224.50	229.21	223.55	228.98	827740
2023-06-07	229.66	237.06	228.28	236.44	1597319
2023-06-08	235.72	237.31	234.48	237.01	906897
2023-06-09	237.71	237.78	234.12	237.51	913165
2023-06-12	238.34	239.87	236.68	239.77	692699
2023-06-13	240.65	244.73	239.94	244.60	944503
2023-06-14	246.32	246.68	242.67	244.46	971459
2023-06-15	243.08	247.16	243.08	246.80	1085651
2023-06-16	249.45	250.47	246.03	247.99	2187648
2023-06-20	246.42	247.23	243.37	244.06	1158959
2023-06-21	242.74	246.42	241.46	244.93	968932
2023-06-22	245.70	245.70	241.41	241.98	891999
2023-06-23	240.01	242.84	238.64	242.25	1361600
2023-06-26	242.51	246.19	242.51	245.27	860758
2023-06-27	246.98	250.46	246.16	249.62	1048487
2023-06-28	249.48	250.14	247.56	246.76	728102
2023-06-29	246.33	248.89	243.62	248.51	847162
2023-06-30	250.76	251.39	249.20	250.16	878676
2023-07-03	248.70	250.97	246.90	250.90	512762
2023-07-05	247.87	248.72	245.91	246.10	725407
2023-07-06	244.22	245.14	241.60	242.49	1109318
2023-07-07	241.49	247.14	241.09	243.81	986319
2023-07-10	243.89	249.01	243.89	248.35	826780
2023-07-11	249.29	251.99	248.71	251.19	892543
2023-07-12	253.91	254.24	251.11	251.38	839237
2023-07-13	251.22	251.24	248.80	249.13	880280
2023-07-14	248.91	249.61	246.45	249.57	925127
2023-07-17	249.36	251.60	248.54	251.17	910608
2023-07-18	250.95	254.66	250.48	254.46	910407
2023-07-19	254.08	255.65	252.06	254.96	931364
2023-07-20	254.59	256.61	252.94	255.51	879125
2023-07-21	256.15	256.56	254.46	255.57	2819379
2023-07-24	255.89	257.80	254.30	254.34	675879
2023-07-25	253.44	256.65	251.83	255.98	702024
2023-07-26	254.95	257.33	253.69	255.40	835140
2023-07-27	256.13	257.44	254.42	255.61	908598
2023-07-28	257.13	260.15	256.53	260.01	1294696
2023-07-31	260.97	264.19	260.06	263.32	2141212
2023-08-01	255.47	256.46	247.30	251.85	2058329
2023-08-02	250.51	255.47	248.35	250.02	1883625
2023-08-03	248.54	253.14	248.54	250.23	1107597
2023-08-04	249.99	250.26	246.24	246.64	1219359
2023-08-07	247.94	250.91	247.90	249.73	1074301
2023-08-08	247.95	249.39	244.47	248.74	887646
2023-08-09	249.41	249.60	246.39	246.90	724878
2023-08-10	246.65	248.91	241.58	241.80	1621512
2023-08-11	241.00	241.72	236.95	237.43	1889720
2023-08-14	237.43	239.01	235.88	238.95	1166576
2023-08-15	237.13	238.16	236.16	237.45	626153
2023-08-16	237.80	240.00	236.54	237.02	630405
2023-08-17	237.47	238.33	235.98	236.87	843683
2023-08-18	235.79	238.42	235.40	235.78	885782
2023-08-21	236.00	236.48	234.12	235.75	659679
2023-08-22	237.19	237.97	235.19	235.99	573636
2023-08-23	236.22	241.06	236.01	240.77	628502
2023-08-24	240.09	243.36	237.64	237.67	669547
2023-08-25	239.75	241.38	237.73	240.57	667636
2023-08-28	241.00	243.89	240.88	242.43	525928
2023-08-29	241.83	246.66	241.83	245.63	757983
2023-08-30	246.16	248.56	245.30	248.27	1014157
2023-08-31	248.50	250.19	247.35	247.35	1043386
2023-09-01	248.89	249.64	246.16	247.37	631300
2023-09-05	246.59	247.07	242.03	242.35	995411
2023-09-06	241.75	244.69	241.75	244.20	871208
2023-09-07	242.87	243.90	236.12	238.40	1246016
2023-09-08	237.74	238.98	236.93	238.45	1031763
2023-09-11	239.53	240.02	236.35	238.04	1065197
2023-09-12	236.92	239.74	236.85	237.51	1011796
2023-09-13	237.67	239.78	236.10	237.91	1152702
2023-09-14	240.13	242.06	238.27	239.67	986314
2023-09-15	239.01	240.27	236.82	238.31	1541503
2023-09-18	238.73	239.52	237.21	237.71	1003909
2023-09-19	237.10	238.31	235.71	237.52	958945
2023-09-20	239.16	241.14	235.89	236.20	766928
2023-09-21	235.24	235.24	231.91	232.11	1028447
2023-09-22	232.08	235.15	232.03	233.51	994864
2023-09-25	232.73	235.15	232.73	234.47	577082
2023-09-26	232.97	234.06	230.09	230.09	836990
2023-09-27	231.49	232.85	230.00	231.00	801631
2023-09-28	229.59	233.97	227.00	232.05	1078852
2023-09-29	233.69	234.44	228.75	230.31	827117
2023-10-02	229.82	231.28	228.40	230.08	1187787
2023-10-03	229.22	231.13	228.83	230.41	1072641
2023-10-04	230.57	232.89	229.08	232.07	969349
2023-10-05	231.67	234.68	230.61	232.83	1066151
2023-10-06	231.94	236.47	231.56	235.05	1131991
2023-10-09	233.84	235.06	231.37	234.48	917687
2023-10-10	235.74	237.57	234.43	234.98	953704
2023-10-11	235.48	236.96	234.92	236.61	820535
2023-10-12	236.00	236.00	232.41	233.73	1087347
2023-10-13	234.00	234.86	230.63	231.50	1098255
2023-10-16	233.56	235.57	231.56	233.61	1047276
2023-10-17	232.36	235.93	231.68	235.30	801671
2023-10-18	233.18	233.18	225.18	225.41	1145247
2023-10-19	224.81	228.74	224.00	224.90	1309011
2023-10-20	225.23	226.74	222.64	223.56	2513346
2023-10-23	225.50	225.88	222.32	222.45	1586657
2023-10-24	225.51	226.00	217.50	223.06	2174470
2023-10-25	221.70	226.90	219.01	225.97	2168939
2023-10-26	226.85	229.49	223.26	224.16	1304457
2023-10-27	224.16	227.04	222.21	223.26	1118847
2023-10-30	224.11	226.62	222.53	223.58	921413
2023-10-31	223.30	224.75	221.82	224.12	1767490
2023-11-01	224.99	225.44	221.84	224.54	931829
2023-11-02	227.17	232.08	225.88	231.71	1282019
2023-11-03	234.39	237.57	231.97	233.11	1098417
2023-11-06	233.00	233.95	230.55	231.15	1043595
2023-11-07	230.74	231.35	229.08	229.89	1093636
2023-11-08	230.00	230.97	227.96	229.01	1204181
2023-11-09	229.50	230.18	227.66	228.50	1121215
2023-11-10	229.46	232.63	228.44	232.49	1178302
2023-11-13	231.51	232.90	231.21	232.11	747586
2023-11-14	236.00	238.47	235.16	236.43	1021240
2023-11-15	237.11	240.03	237.11	237.52	878854
2023-11-16	237.73	240.33	237.73	239.02	792467
2023-11-17	240.15	240.61	238.75	239.92	1251658
2023-11-20	239.61	240.62	237.60	239.62	942821
2023-11-21	239.70	242.04	239.20	241.81	1052559
2023-11-22	242.41	242.72	239.82	240.70	931496
2023-11-24	240.81	241.85	240.26	241.85	284795
2023-11-27	240.68	242.27	238.69	241.80	777849
2023-11-28	242.00	242.64	240.26	241.25	971107
2023-11-29	243.16	243.73	240.50	240.83	698519
2023-11-30	241.79	242.61	238.98	242.21	2014402
2023-12-01	241.73	245.57	240.40	245.24	774332
2023-12-04	243.60	247.80	243.08	247.57	807246
2023-12-05	246.76	247.59	244.30	244.62	686642
2023-12-06	245.84	248.98	245.84	246.89	1040432
2023-12-07	248.03	248.64	246.82	247.57	582194
2023-12-08	248.00	250.55	247.43	249.61	1781170
2023-12-11	250.02	251.37	249.59	250.40	1115404
2023-12-12	251.84	252.91	250.56	251.75	982066
2023-12-13	252.00	253.57	249.15	252.59	913054
2023-12-14	255.00	259.86	254.32	259.30	1019407
2023-12-15	257.42	259.97	255.31	258.34	2269666
2023-12-18	259.11	259.11	256.63	257.66	639801
2023-12-19	258.75	259.22	257.21	258.59	831558
2023-12-20	258.06	260.71	256.64	256.69	955903
2023-12-21	258.68	260.65	257.89	260.49	855625
2023-12-22	261.21	263.23	261.02	261.91	496909
2023-12-26	261.99	264.78	261.99	263.73	924478
2023-12-27	263.72	265.00	263.00	262.27	626188
2023-12-28	262.01	262.68	261.06	261.88	764891
2023-12-29	261.54	262.82	260.97	261.94	634171
2024-01-02	260.09	262.09	258.76	260.59	755686
2024-01-03	259.30	259.38	257.11	258.30	876924
2024-01-04	259.61	261.72	258.97	259.38	926187
2024-01-05	259.36	260.55	257.00	257.96	723383
2024-01-08	257.85	258.09	254.84	257.22	1155507
2024-01-09	256.17	256.82	254.54	256.41	772546
2024-01-10	252.84	255.62	252.84	253.98	1095048
2024-01-11	254.32	254.60	251.60	253.97	1065814
2024-01-12	256.03	256.96	253.03	253.63	974045
2024-01-16	252.56	254.03	250.86	253.70	726507
2024-01-17	252.28	253.91	250.06	250.22	1177001
2024-01-18	250.38	253.53	250.02	252.78	1047641
2024-01-19	253.23	255.51	250.87	255.51	895912
2024-01-22	256.01	258.40	255.85	257.69	623433
2024-01-23	258.34	261.06	257.72	260.91	1078265
2024-01-24	262.33	262.61	258.54	258.60	1132808
2024-01-25	260.94	262.70	259.52	262.18	1322071
2024-01-26	262.67	264.19	261.65	262.41	1071937
2024-01-29	261.95	264.18	261.39	264.18	1174056
2024-01-30	263.16	266.36	263.03	265.81	1072357
2024-01-31	267.12	267.12	260.81	260.90	2665702
2024-02-01	254.00	256.22	249.24	255.55	2916002
2024-02-02	254.82	256.49	252.69	256.06	1391799
2024-02-05	253.66	255.13	252.58	254.21	1195698
2024-02-06	252.51	255.72	251.52	255.69	1258336
2024-02-07	256.42	257.66	253.49	254.09	1134564
2024-02-08	253.72	254.75	251.32	254.51	732439
2024-02-09	254.41	255.77	253.63	255.75	685202
2024-02-12	255.52	257.23	254.46	256.42	786593
2024-02-13	254.45	254.69	249.59	251.72	1026819
2024-02-14	253.00	254.22	251.76	254.12	904232
2024-02-15	254.26	256.98	253.65	256.83	903497
2024-02-16	256.50	257.10	252.97	253.92	1202812
2024-02-20	254.00	256.75	253.84	255.60	1095026
2024-02-21	256.54	258.08	254.94	258.05	822107
2024-02-22	258.05	259.33	257.16	258.67	1398331
2024-02-23	258.74	260.99	258.74	260.13	990557
2024-02-26	259.23	260.81	258.71	259.75	907193
2024-02-27	260.83	261.78	258.63	261.51	1012295
2024-02-28	262.06	263.67	261.75	262.67	844287
2024-02-29	263.63	263.63	261.38	262.15	1370369
2024-03-01	261.74	262.00	258.26	260.19	1139799
2024-03-04	254.06	260.43	254.01	259.07	1652425
2024-03-05	259.12	260.91	257.23	257.88	1383663
2024-03-06	258.84	261.72	258.47	260.26	1107260
2024-03-07	262.65	263.32	260.55	261.48	1160070
2024-03-08	261.98	262.96	260.77	261.18	912923
2024-03-11	261.71	261.91	259.43	261.78	1200394
2024-03-12	262.33	263.55	260.29	262.88	1052956
2024-03-13	263.60	264.17	261.98	262.67	1588325
2024-03-14	265.22	266.81	262.64	264.92	2400339
2024-03-15	262.81	266.95	262.81	266.92	11556380
2024-03-18	269.00	269.24	264.66	264.86	970679
2024-03-19	263.82	267.08	263.82	266.33	1117543
2024-03-20	266.79	268.86	264.98	268.75	818637
2024-03-21	268.87	270.54	268.36	270.33	1164710
2024-03-22	270.84	271.15	268.35	268.66	1046201
2024-03-25	267.95	269.19	265.69	265.86	969619
2024-03-26	265.96	267.12	265.28	264.09	978378
2024-03-27	265.78	268.28	265.56	268.21	886953
2024-03-28	269.02	269.69	267.37	268.33	1132516
2024-04-01	268.13	268.59	265.15	265.23	919857
2024-04-02	266.10	266.56	263.59	263.93	906686
2024-04-03	263.54	264.88	263.33	264.21	856664
2024-04-04	266.61	268.04	261.55	261.78	1064065
2024-04-05	263.12	264.26	262.03	262.94	908509
2024-04-08	263.78	264.71	261.80	262.04	771789
2024-04-09	262.53	264.41	259.89	262.58	917179
2024-04-10	260.42	261.30	257.71	259.29	761841
2024-04-11	258.96	260.75	257.24	257.68	1104342
2024-04-12	255.70	256.31	251.95	253.51	1132453
2024-04-15	256.48	257.58	253.39	253.83	2036390
2024-04-16	253.86	254.32	250.81	251.21	1032092
2024-04-17	252.74	252.85	249.03	249.54	845250
2024-04-18	250.53	250.82	248.08	248.83	810765
2024-04-19	249.41	250.92	248.48	250.46	2118593
2024-04-22	251.11	252.71	249.38	249.96	1004362
2024-04-23	250.67	252.48	250.13	250.64	891238
2024-04-24	250.17	251.94	249.22	251.76	1252565
2024-04-25	250.24	251.98	247.15	248.16	1144721
2024-04-26	247.79	250.09	247.79	248.28	947179
2024-04-29	248.03	250.94	248.03	249.24	1636118
2024-04-30	250.43	251.75	242.63	244.11	2423658
2024-05-01	244.89	245.84	241.94	242.27	1304318
2024-05-02	242.71	243.30	239.46	242.04	1325869
2024-05-03	243.16	244.52	241.24	243.92	929954
2024-05-06	245.04	246.19	243.53	245.19	758670
2024-05-07	246.88	248.00	246.16	247.14	728778
2024-05-08	246.69	247.85	245.93	247.40	621405
2024-05-09	247.48	249.81	247.48	249.73	574685
2024-05-10	250.73	251.04	249.00	250.33	585438
2024-05-13	251.08	251.95	249.72	250.29	628503
2024-05-14	251.73	252.35	249.30	249.38	781047
2024-05-15	250.43	251.70	248.47	249.09	1045209
2024-05-16	248.43	250.22	246.60	249.77	1113239
2024-05-17	250.22	250.71	248.47	250.60	961778
2024-05-20	250.62	251.15	249.04	250.59	701433
2024-05-21	250.35	250.64	248.55	248.78	901216
2024-05-22	247.96	249.98	247.54	248.74	974972
2024-05-23	245.65	245.65	240.27	241.45	1621250
2024-05-24	241.96	242.53	238.84	240.07	997894
2024-05-28	239.85	241.14	236.84	237.41	1224803
2024-05-29	235.56	236.78	234.60	235.01	1075375
2024-05-30	235.01	237.98	234.86	237.80	1053354
2024-05-31	237.84	243.05	237.47	242.75	2501366
2024-06-03	242.89	243.51	238.00	239.87	1022218
2024-06-04	238.82	242.13	238.82	240.67	1260097
2024-06-05	241.17	242.12	239.43	241.40	582129
2024-06-06	240.70	241.97	239.46	240.97	730164
2024-06-07	240.83	242.11	239.64	240.42	670937
2024-06-10	239.68	240.27	238.68	239.37	655174
2024-06-11	238.36	238.48	236.51	238.24	845157
2024-06-12	240.50	242.35	238.84	239.81	788419
2024-06-13	238.82	240.78	237.02	240.60	842764
2024-06-14	238.40	239.43	232.98	235.17	1019517
2024-06-17	235.56	239.58	235.20	238.95	1170162
2024-06-18	239.54	241.77	239.30	240.49	823350
2024-06-20	240.15	243.85	239.40	243.33	1193140
2024-06-21	243.37	243.91	239.83	240.40	1813650
2024-06-24	241.37	244.23	240.00	242.59	1296171
2024-06-25	241.52	241.79	237.08	237.95	793835
2024-06-26	236.71	239.31	235.00	238.88	855768
2024-06-27	238.61	239.24	235.85	235.99	1158350
2024-06-28	236.74	238.72	235.35	236.96	3403554
2024-07-01	238.49	238.84	232.77	233.41	913003
2024-07-02	233.34	235.67	233.34	235.51	949439
2024-07-03	236.61	237.48	235.02	235.99	475351
2024-07-05	236.00	236.00	232.80	233.14	1312075
2024-07-08	233.78	235.22	232.81	233.91	992810
2024-07-09	232.97	235.41	232.97	234.06	804517
2024-07-10	233.27	235.94	233.17	235.91	859253
2024-07-11	236.85	241.64	236.01	240.19	909271
2024-07-12	242.39	247.02	241.58	245.93	1072279
2024-07-15	245.92	248.00	244.91	246.73	890841
2024-07-16	247.80	253.59	247.80	253.49	983594
2024-07-17	253.28	255.00	252.62	253.89	782258
2024-07-18	251.02	254.94	249.04	249.29	1202721
2024-07-19	250.07	250.28	241.82	242.62	2575575
2024-07-22	244.11	245.74	240.47	245.39	763262
2024-07-23	244.62	245.75	242.74	243.06	642925
2024-07-24	241.82	244.21	238.59	239.30	893149
2024-07-25	239.19	246.90	238.50	243.83	970534
2024-07-26	245.48	248.79	243.69	247.49	882230
2024-07-29	247.70	249.92	246.58	248.02	1312448
2024-07-30	255.44	256.32	240.02	249.34	1814637
2024-07-31	249.24	250.24	245.78	247.28	1813628
2024-08-01	247.53	248.98	240.92	242.26	1217050
2024-08-02	240.57	244.07	237.92	243.85	1281644
2024-08-05	241.95	242.74	237.55	239.36	1190065
2024-08-06	239.84	242.11	237.56	238.37	1059551
2024-08-07	240.20	243.63	236.41	236.86	838395
2024-08-08	238.00	240.14	237.03	239.77	800470
2024-08-09	239.15	240.21	236.29	239.21	652590
2024-08-12	239.20	240.00	236.35	236.62	870777
2024-08-13	237.38	239.47	235.49	238.76	598841
2024-08-14	238.61	240.54	237.96	238.66	554641
2024-08-15	241.16	242.80	239.50	240.26	969979
2024-08-16	239.54	242.71	239.54	241.94	895133
2024-08-19	242.57	243.10	241.05	242.66	571557
2024-08-20	242.58	243.93	241.85	243.38	569826
2024-08-21	244.42	246.77	243.44	246.63	668559
2024-08-22	246.63	247.06	244.57	245.84	595365
2024-08-23	246.86	248.90	245.64	246.99	494842
2024-08-26	247.84	250.21	247.25	248.60	620667
2024-08-27	248.69	249.73	247.91	249.27	763307
2024-08-28	249.43	250.71	247.75	248.56	725148
2024-08-29	250.15	251.94	248.77	250.44	585580
2024-08-30	250.70	253.75	249.53	253.18	822593
2024-09-03	252.50	252.98	248.41	249.78	959146
2024-09-04	249.55	250.00	242.75	244.73	1052275
2024-09-05	244.85	244.85	241.19	243.06	866007
2024-09-06	242.99	245.83	242.34	243.60	754290
2024-09-09	245.16	247.33	244.39	246.74	971478
2024-09-10	247.00	248.20	244.95	247.57	811594
2024-09-11	247.67	248.10	241.47	247.02	1027041
2024-09-12	247.53	248.45	244.44	248.20	628963
2024-09-13	248.84	252.30	248.07	251.75	669571
2024-09-16	253.41	255.40	252.21	255.13	690079
2024-09-17	255.65	258.38	254.06	254.72	812918
2024-09-18	254.97	256.66	252.62	252.97	826250
2024-09-19	256.54	259.03	254.96	257.96	727595
2024-09-20	256.59	256.59	253.36	254.32	1772987
2024-09-23	254.51	256.93	253.03	256.65	716223
2024-09-24	258.21	259.72	256.69	258.52	709936
2024-09-25	259.06	259.79	257.52	258.06	1150307
2024-09-26	260.00	263.23	259.15	262.00	730696
2024-09-27	263.00	267.70	262.81	262.47	1066451
2024-09-30	262.15	263.03	259.33	262.07	876472
2024-10-01	262.02	262.17	258.63	261.35	754470
2024-10-02	260.37	262.40	260.00	261.89	776244
2024-10-03	260.39	262.06	257.60	259.99	827678
2024-10-04	260.96	261.41	256.49	258.41	624279
2024-10-07	256.41	258.13	255.13	256.04	521070
2024-10-08	256.30	257.01	253.12	255.72	529849
2024-10-09	255.61	259.29	254.34	257.98	717423
2024-10-10	257.38	257.84	255.26	256.83	582207
2024-10-11	257.39	260.92	257.39	260.59	664248
2024-10-14	259.84	261.90	258.94	261.50	513468
2024-10-15	262.72	264.77	261.29	261.35	729604
2024-10-16	260.99	263.24	259.34	260.83	682249
2024-10-17	261.94	262.20	258.95	260.66	684062
2024-10-18	261.87	261.95	259.63	261.03	699672
2024-10-21	260.30	261.02	257.74	258.37	559233
2024-10-22	257.97	259.29	254.25	256.98	852497
2024-10-23	256.46	257.99	255.55	256.32	860835
2024-10-24	256.15	257.16	254.06	255.53	666039
2024-10-25	257.14	257.16	253.83	254.08	730755
2024-10-28	255.72	258.52	255.72	256.87	753834
2024-10-29	255.45	257.55	253.00	256.04	1304970
2024-10-30	263.00	264.75	253.46	264.33	1655951
2024-10-31	264.64	265.39	260.81	261.13	1267481
2024-11-01	261.98	264.28	260.74	263.08	882591
2024-11-04	263.62	265.45	262.00	263.88	737062
2024-11-05	263.36	266.96	262.13	266.43	794975
2024-11-06	272.95	277.58	272.04	275.47	1151614
2024-11-07	275.68	275.96	271.29	272.91	833532
2024-11-08	272.61	275.73	271.82	271.95	833597
2024-11-11	272.55	275.53	272.55	274.27	791886
2024-11-12	273.26	274.36	271.02	271.20	758066
2024-11-13	269.90	273.36	268.89	272.96	1305664
2024-11-14	272.49	273.60	269.62	269.87	805179
2024-11-15	269.41	272.81	269.35	270.62	913018
2024-11-18	270.08	272.30	269.39	270.06	711415
2024-11-19	267.90	268.78	266.11	266.46	615378
2024-11-20	267.01	267.41	264.31	266.38	856864
2024-11-21	266.38	271.19	265.46	269.85	763966
2024-11-22	270.82	274.34	269.57	273.95	950465
2024-11-25	274.89	277.94	274.03	276.37	1392064
2024-11-26	275.63	276.78	273.13	276.51	828829
2024-11-27	276.64	279.13	275.64	276.04	796024
2024-11-29	275.29	278.77	274.55	277.52	570770
2024-12-02	278.11	278.86	275.74	278.50	913767
2024-12-03	278.02	278.98	274.47	275.99	723561
2024-12-04	275.44	277.38	274.79	275.90	903104
2024-12-05	277.07	278.21	274.48	275.27	716870
2024-12-06	276.46	277.24	273.30	273.53	536469
2024-12-09	273.95	276.24	273.33	274.07	816989
2024-12-10	273.84	275.18	269.97	273.75	831117
2024-12-11	274.81	276.42	272.51	272.96	707406
2024-12-12	273.64	274.37	271.63	273.12	555297
2024-12-13	272.86	273.27	270.66	272.11	536811
2024-12-16	272.11	272.35	269.14	269.66	822965
2024-12-17	268.52	271.15	267.01	267.88	889915
2024-12-18	267.43	270.00	261.04	261.23	854212
2024-12-19	262.43	263.87	257.87	258.11	1465305
2024-12-20	257.71	262.35	257.26	258.82	2692558
2024-12-23	257.92	259.19	256.21	257.64	684565
2024-12-24	257.79	259.17	256.48	259.17	356881
2024-12-26	258.13	259.33	257.40	258.77	423169
2024-12-27	256.92	259.25	255.29	256.55	489045
2024-12-30	255.15	255.71	252.41	253.33	1292038
2024-12-31	253.79	255.14	252.72	253.56	694622
2025-01-02	254.82	255.95	249.89	250.03	748061
2025-01-03	250.38	253.03	248.62	252.29	866805
2025-01-06	252.32	254.58	249.78	250.36	790910
2025-01-07	250.50	252.45	247.96	248.59	685393
2025-01-08	247.26	248.60	246.66	247.61	1081928
2025-01-10	245.11	247.46	242.69	244.90	1152622
2025-01-13	243.98	249.84	243.73	249.70	1182640
2025-01-14	250.42	253.34	250.42	252.97	792320
2025-01-15	256.38	256.67	253.73	253.80	712557
2025-01-16	253.92	256.35	253.06	255.93	876665
2025-01-17	257.50	258.00	256.18	256.38	844760
2025-01-21	258.42	262.37	258.42	261.39	718374
2025-01-22	260.60	261.19	258.38	259.14	899514
2025-01-23	259.67	260.15	257.98	259.90	610772
2025-01-24	259.52	260.49	258.50	259.90	828417
2025-01-27	260.23	265.12	260.23	264.42	1011426
2025-01-28	262.59	263.56	258.60	258.71	905319
2025-01-29	258.00	259.59	256.06	256.38	815192
2025-01-30	257.47	260.25	256.92	260.13	1166265
2025-01-31	259.40	261.90	258.57	259.16	1254044
2025-02-03	255.50	257.45	251.99	255.44	1300506
2025-02-04	255.50	256.52	254.07	254.68	1331645
2025-02-05	248.00	254.45	244.69	254.24	2104314
2025-02-06	255.31	255.31	248.47	255.09	1231184
2025-02-07	255.90	255.90	252.80	255.56	1053714
2025-02-10	256.79	258.37	255.69	257.61	781222
2025-02-11	257.34	258.75	255.82	258.68	744292
2025-02-12	256.81	256.82	252.35	256.05	946177
2025-02-13	256.96	260.68	256.95	260.09	939540
2025-02-14	260.45	261.22	257.67	258.11	1013793
2025-02-18	258.00	262.30	257.65	262.25	817628
2025-02-19	262.01	264.37	261.26	264.10	818308
2025-02-20	263.24	265.84	262.83	265.54	878350
2025-02-21	265.87	265.87	262.73	264.28	918396
2025-02-24	264.38	266.65	261.09	261.60	1166780
2025-02-25	262.79	266.98	261.96	264.53	1283653
2025-02-26	264.22	264.39	260.53	261.41	1086845
2025-02-27	261.30	263.85	260.03	261.15	808126
2025-02-28	262.67	264.21	259.72	263.98	1437926
2025-03-03	266.02	267.43	260.62	262.23	1094654
2025-03-04	261.40	261.87	254.45	255.32	1495632
2025-03-05	256.26	261.82	255.10	261.05	1351866
2025-03-06	260.29	265.71	258.47	265.11	1525911
2025-03-07	265.19	275.32	264.37	274.48	2321005
2025-03-10	273.24	278.13	267.06	267.67	1830032
2025-03-11	267.38	267.83	254.60	254.82	1757515
2025-03-12	254.79	255.61	248.63	251.30	1717398
2025-03-13	250.17	256.04	248.84	250.37	1097281
2025-03-14	251.36	255.13	251.12	254.46	860581
2025-03-17	253.61	257.71	252.19	256.13	908690
2025-03-18	255.73	257.13	253.00	254.64	845176
2025-03-19	254.64	257.30	254.17	256.24	883462
2025-03-20	254.25	255.98	252.14	253.36	842496
2025-03-21	251.45	251.88	248.16	251.34	1566101
2025-03-24	252.93	256.14	252.93	255.64	683941
2025-03-25	256.67	257.40	253.18	254.99	786043
2025-03-26	255.22	257.49	253.73	255.89	891010
2025-03-27	256.33	256.81	250.07	251.96	1491812
2025-03-28	252.38	252.46	246.16	244.96	939547
2025-03-31	244.04	249.31	242.47	248.01	1546353
2025-04-01	247.26	249.84	246.33	248.70	1010589
2025-04-02	246.76	253.23	246.76	252.43	980402
2025-04-03	246.66	249.59	239.04	239.44	1492534
2025-04-04	233.49	235.65	224.94	225.57	2022721
2025-04-07	219.52	229.92	215.46	221.75	2341934
2025-04-08	228.00	228.86	214.66	218.41	1840063
2025-04-09	216.21	235.42	215.87	234.87	2113386
2025-04-10	229.50	231.66	219.85	226.81	1805314
2025-04-11	226.22	233.78	223.69	232.32	1451470
2025-04-14	235.00	236.02	232.68	233.55	1129911
2025-04-15	232.50	234.91	231.27	231.50	669323
2025-04-16	230.83	233.44	227.70	229.80	1345937
2025-04-17	230.84	233.93	230.49	230.84	889346
2025-04-21	228.79	229.84	224.90	227.61	939067
2025-04-22	229.70	236.79	229.70	236.25	1295516
2025-04-23	241.00	244.27	235.90	236.70	1072470
2025-04-24	238.03	242.48	236.55	242.07	957748
2025-04-25	241.75	242.03	238.22	239.50	1285773
2025-04-28	240.50	243.46	238.62	240.12	972783
2025-04-29	239.77	243.04	238.83	241.75	1472527
2025-04-30	239.88	240.65	228.76	239.91	3721926
2025-05-01	241.01	244.00	238.34	239.24	1818179
2025-05-02	242.94	243.43	240.71	242.32	1543262
2025-05-05	240.65	242.83	239.39	240.87	942765
2025-05-06	239.45	241.16	238.58	239.87	1029816
2025-05-07	237.00	241.96	236.68	240.31	1552392
2025-05-08	242.72	246.02	241.64	243.09	1237899
2025-05-09	243.52	244.54	242.09	242.50	809940
2025-05-12	249.97	252.75	249.28	250.31	1142491
2025-05-13	251.00	252.38	249.12	249.14	1184148
2025-05-14	248.55	248.55	244.63	245.14	1252301
2025-05-15	245.23	248.54	244.19	247.97	926605
2025-05-16	248.00	251.60	247.12	251.34	1179490
2025-05-19	248.85	252.47	248.85	251.71	739366
2025-05-20	251.50	252.12	248.91	249.94	954403
2025-05-21	247.05	248.29	244.12	244.65	772892
2025-05-22	243.89	246.25	243.06	244.71	831412
2025-05-23	241.52	242.84	240.90	241.84	752546
2025-05-27	244.68	247.16	243.13	246.69	789564
2025-05-28	246.97	247.58	243.51	243.83	661682
2025-05-29	245.71	245.73	243.04	245.73	714545
2025-05-30	245.19	246.23	243.40	245.08	2390401

Explore More About ITW

Coins representing dividend payouts and trends

ITW Dividend History

Discover Illinois Tool Works'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

ITW Stock Split History

Discover Illinois Tool Works'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

ITW Historical Prices

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

Web Analytics