LHX Historical Prices

Summary

Key Stock Metrics

193.09

(February 20, 2025)

52-Week Low

265.74

(November 11, 2024)

52-Week High

279.71

(March 7, 2022)

All-Time High

260.10

(July 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-28	10.63	10.69	10.59	10.69	313200
1993-09-29	10.69	10.81	10.69	10.72	510000
1993-09-30	10.66	10.69	10.63	10.66	126800
1993-10-01	10.66	10.75	10.63	10.72	281200
1993-10-04	10.63	10.72	10.59	10.63	191600
1993-10-05	10.63	10.63	10.50	10.50	208000
1993-10-06	10.44	10.53	10.44	10.53	200800
1993-10-07	10.47	10.50	10.44	10.47	97600
1993-10-08	10.47	10.50	10.38	10.41	630000
1993-10-11	10.41	10.44	10.38	10.41	112800
1993-10-12	10.44	10.56	10.44	10.44	144800
1993-10-13	10.41	10.63	10.41	10.59	166800
1993-10-14	10.66	10.84	10.63	10.84	303600
1993-10-15	10.84	10.84	10.75	10.84	293200
1993-10-18	10.84	10.84	10.63	10.69	191600
1993-10-19	10.50	11.22	10.44	11.22	1388800
1993-10-20	11.22	11.28	11.00	11.03	521200
1993-10-21	11.00	11.06	11.00	11.00	564400
1993-10-22	11.00	11.28	10.97	11.25	569200
1993-10-25	11.25	11.25	11.16	11.19	460800
1993-10-26	11.19	11.25	11.16	11.19	326800
1993-10-27	11.19	11.38	11.16	11.34	359200
1993-10-28	11.44	11.56	11.38	11.41	721600
1993-10-29	11.38	11.56	11.34	11.56	400000
1993-11-01	11.56	11.81	11.53	11.75	587200
1993-11-02	11.81	11.81	11.69	11.72	614400
1993-11-03	11.72	11.72	11.41	11.44	435600
1993-11-04	11.44	11.44	11.13	11.25	524800
1993-11-05	11.28	11.44	11.19	11.44	440000
1993-11-08	11.44	11.59	11.44	11.59	206400
1993-11-09	11.69	11.84	11.69	11.78	835600
1993-11-10	11.78	11.78	11.72	11.78	438800
1993-11-11	11.75	11.75	11.59	11.69	184000
1993-11-12	11.66	11.69	11.50	11.66	330800
1993-11-15	11.66	11.72	11.63	11.72	420400
1993-11-16	11.78	11.78	11.53	11.56	318400
1993-11-17	11.63	11.63	11.44	11.44	174400
1993-11-18	11.44	11.44	11.34	11.38	212800
1993-11-19	11.38	11.38	11.25	11.25	288400
1993-11-22	11.25	11.25	11.03	11.19	368400
1993-11-23	11.16	11.44	11.16	11.31	386000
1993-11-24	11.25	11.25	11.16	11.19	326800
1993-11-26	11.19	11.22	11.19	11.22	38800
1993-11-29	11.19	11.22	10.94	10.94	208000
1993-11-30	10.91	11.22	10.91	11.16	199600
1993-12-01	11.13	11.38	11.13	11.38	205600
1993-12-02	11.31	11.44	11.25	11.44	158400
1993-12-03	11.44	11.66	11.31	11.66	600800
1993-12-06	11.56	11.56	11.44	11.53	300800
1993-12-07	11.50	11.69	11.50	11.69	296800
1993-12-08	11.63	11.63	11.44	11.44	438800
1993-12-09	11.47	11.47	11.44	11.44	308400
1993-12-10	11.50	11.53	11.44	11.50	159600
1993-12-13	11.44	11.50	11.38	11.47	128800
1993-12-14	11.47	11.47	11.25	11.25	362000
1993-12-15	11.25	11.34	11.25	11.25	144000
1993-12-16	11.28	11.34	11.25	11.31	285600
1993-12-17	11.25	11.38	11.25	11.38	522000
1993-12-20	11.41	11.41	11.25	11.31	354400
1993-12-21	11.25	11.38	11.25	11.38	349600
1993-12-22	11.44	11.44	11.16	11.25	1570800
1993-12-23	11.31	11.31	11.22	11.25	350000
1993-12-27	11.25	11.31	11.19	11.22	229600
1993-12-28	11.22	11.22	11.19	11.22	156400
1993-12-29	11.22	11.25	11.19	11.25	160800
1993-12-30	11.25	11.28	11.16	11.19	225200
1993-12-31	11.19	11.44	11.19	11.38	228800
1994-01-03	11.38	11.38	11.00	11.00	316800
1994-01-04	11.19	11.31	11.19	11.25	674000
1994-01-05	11.22	11.28	11.19	11.28	184400
1994-01-06	11.25	11.28	11.22	11.22	542400
1994-01-07	11.22	11.34	11.22	11.31	146800
1994-01-10	11.38	11.41	11.25	11.31	139600
1994-01-11	11.25	11.25	11.13	11.25	246400
1994-01-12	11.31	11.47	11.28	11.44	149200
1994-01-13	11.47	11.50	11.41	11.50	508800
1994-01-14	11.50	11.63	11.50	11.59	364000
1994-01-17	11.59	11.69	11.59	11.69	319200
1994-01-18	11.69	11.72	11.66	11.69	373200
1994-01-19	11.69	11.78	11.69	11.78	503200
1994-01-20	11.81	12.06	11.81	11.97	777200
1994-01-21	11.97	12.13	11.97	12.06	322800
1994-01-24	11.94	12.09	11.88	12.09	443200
1994-01-25	12.03	12.31	12.03	12.06	716000
1994-01-26	12.09	12.19	12.09	12.19	296400
1994-01-27	12.16	12.19	12.09	12.13	161200
1994-01-28	12.13	12.16	12.06	12.13	278400
1994-01-31	12.19	12.19	12.06	12.09	538000
1994-02-01	12.06	12.06	11.91	12.00	435200
1994-02-02	11.97	11.97	11.75	11.75	344800
1994-02-03	11.81	11.91	11.81	11.88	486800
1994-02-04	11.88	11.94	11.88	11.88	517200
1994-02-07	11.84	11.84	11.69	11.75	608400
1994-02-08	11.75	11.88	11.69	11.88	189600
1994-02-09	11.94	12.13	11.94	12.00	268800
1994-02-10	12.00	12.03	11.91	12.00	420000
1994-02-11	12.00	12.13	12.00	12.06	272400
1994-02-14	12.03	12.16	12.03	12.03	268400
1994-02-15	12.06	12.66	12.06	12.66	692400
1994-02-16	12.66	12.91	12.63	12.63	944400
1994-02-17	12.63	12.63	12.41	12.53	552400
1994-02-18	12.53	12.81	12.50	12.75	503600
1994-02-22	12.69	12.88	12.66	12.81	824400
1994-02-23	12.84	13.06	12.81	13.06	1112800
1994-02-24	13.00	13.03	12.66	12.66	430400
1994-02-25	12.69	12.72	12.59	12.72	554000
1994-02-28	12.75	12.88	12.72	12.72	136000
1994-03-01	12.69	12.69	12.50	12.50	239200
1994-03-02	12.34	12.44	12.25	12.44	306800
1994-03-03	12.41	12.72	12.41	12.69	436400
1994-03-04	12.63	12.72	12.63	12.63	273600
1994-03-07	12.75	12.75	12.59	12.59	208400
1994-03-08	12.63	12.66	12.41	12.44	540800
1994-03-09	12.44	12.47	12.25	12.41	560000
1994-03-10	12.38	12.47	12.28	12.31	296000
1994-03-11	12.41	12.47	12.34	12.38	140800
1994-03-14	12.41	12.50	12.31	12.50	461600
1994-03-15	12.50	12.69	12.50	12.63	889600
1994-03-16	12.63	12.66	12.56	12.59	344800
1994-03-17	12.56	12.69	12.56	12.69	204000
1994-03-18	12.69	12.78	12.69	12.78	569200
1994-03-21	12.75	12.81	12.69	12.78	290000
1994-03-22	12.75	12.84	12.69	12.75	350400
1994-03-23	12.69	12.69	12.59	12.59	204000
1994-03-24	12.59	12.59	12.19	12.19	376800
1994-03-25	12.38	12.38	12.16	12.16	244000
1994-03-28	12.22	12.22	11.75	11.78	578400
1994-03-29	11.84	11.84	11.44	11.47	846000
1994-03-30	11.47	11.47	11.16	11.34	941200
1994-03-31	11.31	11.78	11.22	11.78	908000
1994-04-04	11.59	11.59	11.31	11.44	281200
1994-04-05	11.50	11.63	11.41	11.44	1215200
1994-04-06	11.47	11.47	11.31	11.31	470800
1994-04-07	11.34	11.38	11.25	11.31	716400
1994-04-08	11.31	11.31	11.00	11.03	802000
1994-04-11	10.97	11.00	10.88	10.97	1157200
1994-04-12	11.03	11.13	10.94	10.94	1226800
1994-04-13	10.94	11.13	10.88	10.91	564000
1994-04-14	10.97	11.03	10.88	11.00	410400
1994-04-15	10.94	11.00	10.88	10.97	220800
1994-04-18	10.88	11.09	10.72	11.03	388400
1994-04-19	11.09	11.31	10.78	10.88	626400
1994-04-20	10.84	10.91	10.50	10.66	463200
1994-04-21	10.72	11.00	10.72	10.88	602000
1994-04-22	10.94	10.94	10.81	10.91	575600
1994-04-25	10.84	11.00	10.84	10.91	192400
1994-04-26	10.91	11.03	10.88	10.94	411200
1994-04-28	10.91	11.00	10.81	10.81	615200
1994-04-29	10.81	10.97	10.81	10.97	360800
1994-05-02	11.03	11.25	11.00	11.22	539600
1994-05-03	11.16	11.22	11.06	11.22	398400
1994-05-04	11.19	11.31	11.13	11.22	257600
1994-05-05	11.25	11.31	11.13	11.16	68000
1994-05-06	11.22	11.22	10.97	10.97	198000
1994-05-09	10.97	10.97	10.63	10.69	288400
1994-05-10	10.63	10.69	10.63	10.69	410000
1994-05-11	10.75	10.75	10.53	10.53	282400
1994-05-12	10.56	10.81	10.56	10.75	745600
1994-05-13	10.75	10.91	10.63	10.66	253600
1994-05-16	10.63	10.66	10.44	10.47	219600
1994-05-17	10.53	10.63	10.50	10.56	332400
1994-05-18	10.63	10.72	10.53	10.72	170800
1994-05-19	10.75	11.00	10.75	10.97	510800
1994-05-20	11.06	11.25	11.03	11.03	661600
1994-05-23	11.06	11.13	11.00	11.13	304000
1994-05-24	10.97	11.16	10.94	11.16	800400
1994-05-25	11.16	11.38	11.16	11.34	717200
1994-05-26	11.34	11.50	11.28	11.38	467200
1994-05-27	11.31	11.63	11.28	11.63	337600
1994-05-31	11.63	11.84	11.63	11.84	449600
1994-06-01	11.84	11.94	11.78	11.78	614800
1994-06-02	11.84	11.94	11.75	11.94	714000
1994-06-03	11.88	12.09	11.84	11.97	487600
1994-06-06	11.97	12.22	11.94	12.22	500800
1994-06-07	12.22	12.22	12.00	12.19	270400
1994-06-08	12.16	12.25	12.00	12.03	624000
1994-06-09	11.97	12.00	11.84	11.88	233600
1994-06-10	11.88	11.88	11.75	11.81	190400
1994-06-13	11.81	11.84	11.75	11.84	320000
1994-06-14	11.88	11.94	11.75	11.94	313200
1994-06-15	11.88	11.91	11.78	11.81	266800
1994-06-16	11.75	11.84	11.72	11.84	178000
1994-06-17	11.91	11.91	11.69	11.78	415200
1994-06-20	11.72	11.75	11.59	11.72	144400
1994-06-21	11.72	11.81	11.56	11.63	330400
1994-06-22	11.66	11.66	11.47	11.53	357200
1994-06-23	11.53	11.69	11.44	11.44	182400
1994-06-24	11.47	11.47	11.31	11.34	248000
1994-06-27	11.31	11.41	11.19	11.38	246000
1994-06-28	11.34	11.44	11.28	11.41	293600
1994-06-29	11.38	11.38	11.22	11.28	266400
1994-06-30	11.22	11.22	11.03	11.03	307600
1994-07-01	11.13	11.19	10.91	10.91	311600
1994-07-05	10.97	11.31	10.94	11.31	164000
1994-07-06	11.28	11.44	11.19	11.22	340400
1994-07-07	11.19	11.19	11.06	11.16	249200
1994-07-08	11.09	11.19	10.69	10.75	1268400
1994-07-11	10.66	10.81	10.53	10.56	674000
1994-07-12	10.50	10.66	10.34	10.66	1139200
1994-07-13	10.72	10.78	10.69	10.72	421200
1994-07-14	10.94	11.00	10.88	10.88	610400
1994-07-15	10.88	10.91	10.75	10.78	392800
1994-07-18	10.75	10.75	10.59	10.63	107600
1994-07-19	10.63	10.69	10.50	10.56	227200
1994-07-20	10.56	10.75	10.56	10.66	372000
1994-07-21	10.69	10.69	10.56	10.63	217600
1994-07-22	10.69	10.69	10.53	10.53	200800
1994-07-25	10.53	10.66	10.53	10.66	90400
1994-07-26	10.59	10.66	10.59	10.66	316400
1994-07-27	10.66	10.81	10.66	10.78	277600
1994-07-28	10.75	10.84	10.75	10.75	216400
1994-07-29	10.75	10.94	10.72	10.91	531200
1994-08-01	10.88	10.94	10.88	10.94	119200
1994-08-02	10.94	10.94	10.56	10.56	490000
1994-08-03	10.59	10.72	10.59	10.69	1046000
1994-08-04	10.69	10.91	10.69	10.84	372000
1994-08-05	10.78	10.94	10.78	10.84	192400
1994-08-08	10.84	11.00	10.84	10.97	312800
1994-08-09	10.97	11.09	10.91	10.91	288400
1994-08-10	10.94	11.09	10.91	11.03	314800
1994-08-11	11.00	11.09	10.97	11.09	249600
1994-08-12	11.09	11.13	11.06	11.06	114400
1994-08-15	11.09	11.16	11.09	11.13	314000
1994-08-16	11.25	11.25	11.09	11.19	326800
1994-08-17	11.19	11.41	11.19	11.38	615200
1994-08-18	11.38	11.69	11.38	11.69	1158800
1994-08-19	11.72	11.78	11.69	11.78	515200
1994-08-22	11.75	11.75	11.69	11.72	362400
1994-08-23	11.72	11.81	11.72	11.78	344400
1994-08-24	11.78	11.81	11.75	11.81	245200
1994-08-25	11.81	11.91	11.81	11.88	213600
1994-08-26	11.91	12.03	11.91	12.00	343600
1994-08-29	12.03	12.09	12.03	12.06	794400
1994-08-30	11.97	12.00	11.78	11.97	952000
1994-08-31	11.91	12.09	11.84	12.09	467200
1994-09-01	12.09	12.16	12.03	12.13	374800
1994-09-02	12.09	12.09	12.00	12.06	150000
1994-09-06	12.03	12.06	11.97	11.97	521200
1994-09-07	11.97	11.97	11.88	11.91	375200
1994-09-08	11.91	11.97	11.91	11.94	531600
1994-09-09	11.91	11.94	11.84	11.94	149200
1994-09-12	11.91	11.91	11.88	11.91	494400
1994-09-13	11.91	11.91	11.81	11.88	1152800
1994-09-14	11.91	12.06	11.84	12.03	912400
1994-09-15	12.03	12.25	12.03	12.25	368800
1994-09-16	12.19	12.19	12.13	12.19	410000
1994-09-19	12.19	12.28	12.16	12.25	310800
1994-09-20	12.22	12.22	12.09	12.16	748000
1994-09-21	12.13	12.13	11.91	11.97	589200
1994-09-22	12.00	12.03	11.88	11.97	526000
1994-09-23	12.00	12.03	11.94	12.03	177600
1994-09-26	12.00	12.03	11.97	12.00	104800
1994-09-27	12.00	12.03	11.97	12.03	428400
1994-09-28	12.03	12.28	12.03	12.13	448800
1994-09-29	12.13	12.13	12.06	12.09	386000
1994-09-30	12.06	12.16	12.03	12.16	413600
1994-10-03	12.16	12.22	11.97	12.22	502800
1994-10-04	12.19	12.22	12.09	12.16	460000
1994-10-05	12.13	12.13	11.97	12.00	493600
1994-10-06	12.00	12.00	11.94	11.94	58400
1994-10-07	11.94	12.03	11.91	11.97	773200
1994-10-10	11.97	12.00	11.97	11.97	208800
1994-10-11	11.81	11.97	11.81	11.91	451200
1994-10-12	11.91	11.91	11.81	11.81	234800
1994-10-13	11.88	11.97	11.84	11.97	795600
1994-10-14	11.97	12.00	11.88	11.91	500800
1994-10-17	11.91	11.91	11.81	11.84	111200
1994-10-18	11.84	11.91	11.84	11.88	93600
1994-10-19	11.81	11.81	11.47	11.47	1929200
1994-10-20	11.47	11.47	11.06	11.09	667600
1994-10-21	11.13	11.19	11.06	11.06	488800
1994-10-24	11.06	11.09	10.72	10.75	670400
1994-10-25	10.75	10.75	10.41	10.41	1099200
1994-10-26	10.47	10.78	10.44	10.66	1075200
1994-10-27	10.72	10.94	10.72	10.94	370800
1994-10-28	10.97	11.00	10.63	10.72	630000
1994-10-31	10.75	10.75	10.69	10.72	303600
1994-11-01	10.72	10.72	10.50	10.59	240400
1994-11-02	10.63	10.78	10.50	10.75	652000
1994-11-03	10.75	10.78	10.72	10.75	266800
1994-11-04	10.75	10.75	10.72	10.72	306800
1994-11-07	10.72	10.75	10.69	10.69	515600
1994-11-08	10.69	10.72	10.66	10.69	329600
1994-11-09	10.75	10.75	10.72	10.75	269200
1994-11-10	10.75	10.78	10.72	10.75	1849600
1994-11-11	10.72	10.78	10.69	10.75	216000
1994-11-14	10.66	10.75	10.66	10.69	231200
1994-11-15	10.69	10.75	10.66	10.72	446000
1994-11-16	10.69	11.00	10.66	10.88	367200
1994-11-17	11.00	11.19	11.00	11.06	623200
1994-11-18	11.06	11.16	10.94	10.97	263600
1994-11-21	10.97	10.97	10.66	10.69	176400
1994-11-22	10.69	10.72	10.38	10.38	287600
1994-11-23	10.38	10.41	9.84	10.00	920400
1994-11-25	10.06	10.09	10.06	10.09	180000
1994-11-28	10.13	10.28	10.06	10.13	410000
1994-11-29	10.19	10.25	10.13	10.22	180400
1994-11-30	10.16	10.25	10.13	10.25	315600
1994-12-01	10.22	10.22	9.97	9.97	318800
1994-12-02	9.97	9.97	9.84	9.88	260000
1994-12-05	9.91	9.91	9.86	9.88	1442000
1994-12-06	9.81	9.94	9.81	9.88	1131600
1994-12-07	9.88	9.91	9.81	9.88	359200
1994-12-08	9.84	9.91	9.72	9.75	150800
1994-12-09	9.72	9.78	9.63	9.72	234800
1994-12-12	9.69	9.75	9.63	9.69	168400
1994-12-13	9.69	9.72	9.44	9.50	346000
1994-12-14	9.50	9.88	9.50	9.88	1571600
1994-12-15	9.88	9.97	9.88	9.94	408000
1994-12-16	9.94	10.09	9.94	10.09	971200
1994-12-19	10.06	10.06	9.81	9.97	503200
1994-12-20	9.97	9.97	9.88	9.88	252000
1994-12-21	9.94	10.03	9.94	10.03	760000
1994-12-22	10.06	10.13	10.00	10.03	614800
1994-12-23	10.13	10.13	10.03	10.03	159200
1994-12-27	10.06	10.19	10.00	10.19	300400
1994-12-28	10.19	10.25	10.16	10.22	189200
1994-12-29	10.22	10.44	10.22	10.41	426800
1994-12-30	10.47	10.63	10.47	10.63	295600
1995-01-03	10.56	10.63	10.38	10.47	638800
1995-01-04	10.47	10.53	10.34	10.44	556400
1995-01-05	10.38	10.44	10.34	10.44	388000
1995-01-06	10.41	10.47	10.41	10.47	645600
1995-01-09	10.50	10.53	10.41	10.41	99200
1995-01-10	10.41	10.56	10.41	10.44	211200
1995-01-11	10.44	10.53	10.44	10.50	207200
1995-01-12	10.50	10.66	10.47	10.66	302000
1995-01-13	10.66	10.81	10.66	10.78	448800
1995-01-16	10.81	10.84	10.75	10.75	277600
1995-01-17	10.75	10.81	10.75	10.78	125200
1995-01-18	10.78	10.78	10.69	10.75	452400
1995-01-19	10.81	10.94	10.78	10.84	658400
1995-01-20	10.81	10.81	10.59	10.66	354800
1995-01-23	10.47	10.50	10.38	10.44	350400
1995-01-24	10.44	10.44	10.16	10.22	757600
1995-01-25	10.31	10.31	10.13	10.16	831600
1995-01-26	10.22	10.38	10.22	10.38	714800
1995-01-27	10.38	10.50	10.38	10.44	335200
1995-01-30	10.41	10.44	10.25	10.28	244400
1995-01-31	10.28	10.38	10.25	10.31	326800
1995-02-01	10.38	10.50	10.34	10.41	354400
1995-02-02	10.44	10.69	10.41	10.69	788000
1995-02-03	10.75	10.81	10.66	10.72	346800
1995-02-06	10.78	10.88	10.78	10.84	180400
1995-02-07	10.88	11.06	10.88	10.97	250400
1995-02-08	11.00	11.09	10.91	10.97	615600
1995-02-09	10.97	11.00	10.91	10.97	392000
1995-02-10	10.97	11.25	10.97	11.09	1149600
1995-02-13	11.13	11.31	11.13	11.19	1061200
1995-02-14	11.19	11.19	11.13	11.19	457200
1995-02-15	11.19	11.28	11.19	11.25	390800
1995-02-16	11.22	11.28	11.22	11.28	157600
1995-02-17	11.28	11.28	11.22	11.25	414000
1995-02-21	11.28	11.38	11.19	11.38	359600
1995-02-22	11.38	11.41	11.31	11.34	380400
1995-02-23	11.41	11.41	11.22	11.28	268000
1995-02-24	11.28	11.34	11.16	11.22	487600
1995-02-27	11.22	11.25	11.19	11.22	860800
1995-02-28	11.25	11.25	11.19	11.25	1208000
1995-03-01	11.16	11.31	11.13	11.28	323600
1995-03-02	11.28	11.31	11.25	11.28	251600
1995-03-03	11.31	11.31	11.22	11.22	297600
1995-03-06	11.22	11.22	11.16	11.22	138000
1995-03-07	11.16	11.16	11.06	11.13	137200
1995-03-08	11.13	11.13	10.91	11.00	374400
1995-03-09	11.00	11.00	10.88	10.91	227600
1995-03-10	10.94	11.13	10.91	11.09	743200
1995-03-13	11.09	11.13	11.03	11.09	172800
1995-03-14	11.13	11.16	11.06	11.13	254000
1995-03-15	11.13	11.13	11.06	11.09	170000
1995-03-16	11.13	11.22	11.09	11.13	225200
1995-03-17	11.19	11.22	11.16	11.16	510000
1995-03-20	11.19	11.19	11.09	11.13	256400
1995-03-21	11.09	11.53	11.09	11.44	680800
1995-03-22	11.44	11.44	11.31	11.38	401200
1995-03-23	11.34	11.47	11.31	11.44	204400
1995-03-24	11.44	11.78	11.44	11.75	883200
1995-03-27	11.81	11.91	11.75	11.91	498800
1995-03-28	11.88	12.00	11.84	11.91	712000
1995-03-29	11.94	12.09	11.88	11.94	1184800
1995-03-30	11.97	11.97	11.81	11.97	596800
1995-03-31	11.91	11.97	11.75	11.97	675200
1995-04-03	11.91	12.06	11.91	12.06	638800
1995-04-04	12.09	12.19	12.06	12.16	448000
1995-04-05	12.13	12.13	12.00	12.03	94400
1995-04-06	12.03	12.09	12.00	12.09	164400
1995-04-07	12.16	12.16	12.03	12.13	204000
1995-04-10	12.13	12.16	12.06	12.16	194800
1995-04-11	12.13	12.16	12.06	12.06	209200
1995-04-12	12.00	12.16	11.94	12.16	144400
1995-04-13	12.09	12.16	12.06	12.13	268800
1995-04-17	12.16	12.16	11.97	11.97	686400
1995-04-18	11.97	11.97	11.81	11.84	300400
1995-04-19	11.91	11.91	11.59	11.66	360000
1995-04-20	11.66	11.69	11.59	11.63	352800
1995-04-21	11.69	11.88	11.63	11.88	998400
1995-04-24	11.84	12.00	11.84	12.00	366400
1995-04-25	12.00	12.16	11.94	12.06	681200
1995-04-26	12.09	12.09	11.91	11.97	261600
1995-04-27	12.00	12.00	11.78	11.78	527200
1995-04-28	11.81	11.81	11.72	11.75	193600
1995-05-01	11.81	11.81	11.63	11.72	695200
1995-05-02	11.72	11.72	11.63	11.69	370400
1995-05-03	11.69	11.88	11.66	11.81	575600
1995-05-04	11.84	11.88	11.78	11.78	407600
1995-05-05	11.84	11.91	11.75	11.75	243200
1995-05-08	11.75	11.88	11.72	11.84	981200
1995-05-09	11.84	11.84	11.75	11.81	804400
1995-05-10	11.78	11.84	11.75	11.78	386800
1995-05-11	11.72	11.84	11.72	11.81	356800
1995-05-12	11.78	11.84	11.78	11.84	209600
1995-05-15	11.88	11.94	11.88	11.94	549200
1995-05-16	12.00	12.25	12.00	12.22	1138000
1995-05-17	12.25	12.47	12.25	12.44	747200
1995-05-18	12.44	12.50	12.41	12.47	415200
1995-05-19	12.44	12.50	12.38	12.41	574800
1995-05-22	12.41	12.69	12.41	12.69	290400
1995-05-23	12.78	13.06	12.78	12.91	1002000
1995-05-24	12.94	13.13	12.94	13.06	1310400
1995-05-25	13.06	13.22	13.06	13.16	561600
1995-05-26	13.13	13.19	13.09	13.13	680800
1995-05-30	13.16	13.19	13.13	13.16	477600
1995-05-31	13.16	13.34	13.13	13.28	398800
1995-06-01	13.31	13.31	13.13	13.22	445200
1995-06-02	13.16	13.41	13.09	13.22	377200
1995-06-05	13.22	13.25	13.03	13.22	923600
1995-06-06	13.09	13.16	13.06	13.13	422800
1995-06-07	13.13	13.16	13.09	13.13	148000
1995-06-08	13.13	13.22	13.09	13.13	534400
1995-06-09	13.13	13.16	12.94	12.94	326000
1995-06-12	12.97	12.97	12.88	12.91	498000
1995-06-13	12.94	13.06	12.88	13.06	290400
1995-06-14	13.06	13.06	12.81	12.81	386800
1995-06-15	12.84	12.84	12.63	12.78	464800
1995-06-16	12.84	12.84	12.72	12.75	774000
1995-06-19	12.78	13.00	12.75	12.97	1584000
1995-06-20	12.91	12.97	12.88	12.94	242400
1995-06-21	12.91	12.94	12.84	12.88	333200
1995-06-22	12.81	12.88	12.81	12.84	493200
1995-06-23	12.88	12.88	12.59	12.63	681200
1995-06-26	12.66	12.75	12.59	12.66	598000
1995-06-27	12.66	12.78	12.66	12.69	431200
1995-06-28	12.63	12.88	12.63	12.75	722800
1995-06-29	12.66	12.81	12.66	12.78	450000
1995-06-30	12.84	12.97	12.81	12.91	450800
1995-07-03	12.94	13.00	12.88	12.91	186400
1995-07-05	12.91	13.00	12.84	12.88	239200
1995-07-06	12.84	12.97	12.84	12.97	378000
1995-07-07	12.91	13.47	12.88	13.44	970000
1995-07-10	13.41	13.69	13.41	13.69	733200
1995-07-11	13.69	13.72	13.63	13.69	399200
1995-07-12	13.59	13.88	13.50	13.84	532000
1995-07-13	13.84	13.84	13.69	13.72	357200
1995-07-14	13.72	13.75	13.66	13.72	209200
1995-07-17	13.75	13.94	13.69	13.84	379600
1995-07-18	13.91	13.91	13.59	13.66	509200
1995-07-19	13.59	13.63	13.41	13.44	276800
1995-07-20	13.38	13.53	13.31	13.53	306400
1995-07-21	13.56	13.94	13.56	13.94	534800
1995-07-24	13.94	13.94	13.84	13.88	278400
1995-07-25	14.19	14.56	14.16	14.28	745600
1995-07-26	14.31	14.50	14.28	14.31	490800
1995-07-27	14.34	14.47	14.31	14.34	311200
1995-07-28	14.38	14.47	14.38	14.41	286400
1995-07-31	14.38	14.38	14.25	14.31	268400
1995-08-01	14.31	14.31	14.13	14.16	188400
1995-08-02	14.16	14.31	14.06	14.09	277200
1995-08-03	13.97	14.00	13.94	14.00	169200
1995-08-04	14.06	14.31	14.06	14.09	222000
1995-08-07	14.16	14.25	14.03	14.03	222000
1995-08-08	13.97	14.03	13.75	13.75	764000
1995-08-09	13.75	13.94	13.72	13.84	960800
1995-08-10	14.13	14.16	14.03	14.06	567600
1995-08-11	14.13	14.22	14.09	14.13	412000
1995-08-14	14.13	14.31	14.13	14.28	172000
1995-08-15	14.25	14.38	14.22	14.38	247200
1995-08-16	14.38	14.59	14.34	14.59	185600
1995-08-17	14.59	14.75	14.44	14.50	317200
1995-08-18	14.53	14.53	14.31	14.31	405200
1995-08-21	14.38	14.50	14.34	14.34	224800
1995-08-22	14.34	14.50	14.34	14.47	261600
1995-08-23	14.41	14.75	14.41	14.66	343600
1995-08-24	14.59	14.66	14.50	14.66	333600
1995-08-25	14.66	14.72	14.66	14.66	115200
1995-08-28	14.63	14.63	14.41	14.44	148800
1995-08-29	14.50	14.53	14.22	14.28	256400
1995-08-30	14.34	14.44	14.28	14.38	328400
1995-08-31	14.38	14.56	14.31	14.41	494800
1995-09-01	14.38	14.59	14.38	14.50	236000
1995-09-05	14.47	14.63	14.47	14.63	4349200
1995-09-06	14.69	14.88	14.69	14.84	160400
1995-09-07	14.94	15.19	14.94	15.16	515200
1995-09-08	15.16	15.22	15.06	15.22	291200
1995-09-11	15.25	15.34	15.22	15.31	184400
1995-09-12	15.28	15.28	15.16	15.19	159600
1995-09-13	15.13	15.16	14.97	15.00	286800
1995-09-14	15.06	15.16	14.97	15.16	349600
1995-09-15	15.13	15.13	14.88	14.94	561600
1995-09-18	14.91	15.06	14.81	15.06	285200
1995-09-19	15.13	15.34	15.03	15.25	262000
1995-09-20	15.25	15.25	15.03	15.03	526400
1995-09-21	15.06	15.06	14.91	14.91	123600
1995-09-22	14.84	14.88	14.75	14.75	237600
1995-09-25	14.78	14.78	14.59	14.63	206400
1995-09-26	14.63	14.69	14.22	14.28	465600
1995-09-27	14.22	14.31	13.97	13.97	578800
1995-09-28	14.00	14.19	13.88	14.03	682800
1995-09-29	14.06	14.06	13.69	13.72	826000
1995-10-02	13.75	13.75	13.59	13.63	442800
1995-10-03	13.63	13.72	13.41	13.72	384800
1995-10-04	13.72	13.75	13.31	13.38	708800
1995-10-05	13.41	13.75	13.41	13.72	676400
1995-10-06	13.75	13.84	13.66	13.75	348800
1995-10-09	13.69	13.69	13.28	13.31	234400
1995-10-10	12.88	13.41	12.69	13.41	1182400
1995-10-11	13.41	13.69	13.41	13.66	482800
1995-10-12	13.63	13.97	13.63	13.94	447600
1995-10-13	14.00	14.16	13.81	13.81	768400
1995-10-16	13.81	13.81	13.72	13.72	86000
1995-10-17	13.75	13.94	13.72	13.94	177600
1995-10-18	14.06	14.41	14.06	14.22	398800
1995-10-19	14.19	14.34	14.06	14.28	695200
1995-10-20	14.25	14.59	14.19	14.53	1002800
1995-10-23	14.31	14.72	14.28	14.63	820400
1995-10-24	14.59	14.69	14.59	14.66	412000
1995-10-25	14.59	14.63	14.22	14.25	739600
1995-10-26	14.25	14.38	14.13	14.31	493200
1995-10-27	14.28	14.47	14.28	14.34	630800
1995-10-30	14.34	14.72	14.31	14.63	699600
1995-10-31	14.56	14.63	14.50	14.53	1334800
1995-11-01	14.53	14.59	14.53	14.56	311200
1995-11-02	14.59	14.69	14.56	14.59	556000
1995-11-03	14.59	15.16	14.53	15.06	730400
1995-11-06	15.00	15.06	14.97	15.00	716400
1995-11-07	14.88	14.91	14.69	14.75	700000
1995-11-08	14.69	14.81	14.53	14.56	724800
1995-11-09	14.63	14.81	14.63	14.81	404800
1995-11-10	14.75	14.75	14.53	14.59	512000
1995-11-13	14.59	14.63	14.47	14.50	216000
1995-11-14	14.34	14.34	14.19	14.22	262000
1995-11-15	14.16	14.16	14.03	14.06	421200
1995-11-16	14.06	14.63	13.97	14.47	5137600
1995-11-17	14.47	14.47	14.25	14.31	474000
1995-11-20	14.28	14.28	14.13	14.16	127200
1995-11-21	14.16	14.41	14.16	14.38	711200
1995-11-22	14.41	14.41	14.25	14.34	568400
1995-11-24	14.28	14.38	14.28	14.31	144000
1995-11-27	14.38	14.75	14.38	14.66	2208800
1995-11-28	14.63	14.63	14.44	14.47	595600
1995-11-29	14.44	14.44	14.31	14.38	711600
1995-11-30	14.41	14.44	14.38	14.41	820400
1995-12-01	14.41	14.44	14.28	14.28	396800
1995-12-04	14.25	14.41	14.25	14.38	604000
1995-12-05	14.41	14.44	14.25	14.28	959200
1995-12-06	14.28	14.28	13.91	13.97	670400
1995-12-07	13.91	13.91	13.78	13.81	657600
1995-12-08	13.78	13.88	13.75	13.84	638000
1995-12-11	13.88	13.88	13.75	13.75	142400
1995-12-12	13.78	13.81	13.75	13.81	336800
1995-12-13	13.84	13.97	13.78	13.78	691600
1995-12-14	13.81	13.84	13.69	13.69	702400
1995-12-15	13.63	13.63	13.41	13.53	1259600
1995-12-18	13.47	13.47	13.22	13.25	202800
1995-12-19	13.25	13.34	13.19	13.25	1608400
1995-12-20	13.25	13.56	13.22	13.28	662800
1995-12-21	13.13	13.34	13.06	13.25	508000
1995-12-22	13.31	13.50	13.28	13.50	950400
1995-12-26	13.56	13.59	13.47	13.50	810800
1995-12-27	13.56	13.69	13.56	13.66	291200
1995-12-28	13.63	13.66	13.56	13.63	270000
1995-12-29	13.59	13.66	13.53	13.66	297600
1996-01-02	13.59	13.69	13.56	13.69	956800
1996-01-03	13.72	13.72	13.50	13.56	440800
1996-01-04	13.56	13.75	13.50	13.59	511600
1996-01-05	13.53	13.59	13.44	13.47	753200
1996-01-08	13.44	13.47	13.41	13.44	152800
1996-01-09	13.47	13.53	12.97	12.97	976800
1996-01-10	12.97	13.06	12.84	12.88	1043600
1996-01-11	12.88	13.03	12.84	12.94	605600
1996-01-12	12.97	12.97	12.38	12.69	1042400
1996-01-15	12.72	12.84	12.56	12.56	295200
1996-01-16	12.56	12.59	12.22	12.50	847200
1996-01-17	12.53	13.56	12.50	13.25	646400
1996-01-18	13.31	13.69	13.31	13.66	1093600
1996-01-19	13.59	13.59	13.38	13.38	1166400
1996-01-22	13.50	13.84	13.50	13.75	765600
1996-01-23	13.84	14.28	13.81	14.19	524800
1996-01-24	14.19	14.69	14.19	14.63	806800
1996-01-25	14.56	14.69	14.50	14.56	702400
1996-01-26	14.59	14.91	14.56	14.78	692800
1996-01-29	14.81	15.16	14.78	15.00	1027600
1996-01-30	14.94	15.44	14.91	15.38	798000
1996-01-31	15.75	15.75	15.38	15.66	1196800
1996-02-01	15.66	15.69	15.56	15.56	322800
1996-02-02	15.59	15.63	15.44	15.44	641200
1996-02-05	15.50	16.00	15.44	15.97	1297200
1996-02-06	15.97	16.09	15.88	16.06	454000
1996-02-07	16.06	16.06	15.91	16.00	642800
1996-02-08	16.00	16.13	15.97	16.13	619200
1996-02-09	16.13	16.19	15.97	16.06	552800
1996-02-12	16.06	16.50	16.06	16.50	555600
1996-02-13	16.41	16.69	16.41	16.59	895200
1996-02-14	16.56	16.78	16.53	16.69	1224800
1996-02-15	16.69	16.72	16.47	16.50	690000
1996-02-16	16.44	16.44	16.22	16.22	770800
1996-02-20	16.16	16.31	16.13	16.16	496000
1996-02-21	16.13	16.38	16.13	16.34	493600
1996-02-22	16.38	16.66	16.34	16.59	626800
1996-02-23	16.56	16.81	16.56	16.81	813200
1996-02-26	16.81	16.84	16.72	16.78	204400
1996-02-27	16.78	16.97	16.75	16.75	612800
1996-02-28	16.88	17.22	16.81	17.13	868800
1996-02-29	16.97	16.97	16.63	16.63	612800
1996-03-01	16.59	16.59	16.00	16.09	613600
1996-03-04	16.16	16.53	16.16	16.44	443200
1996-03-05	16.41	16.41	16.16	16.28	530400
1996-03-06	16.25	16.34	16.06	16.06	335600
1996-03-07	16.03	16.19	15.88	16.19	221600
1996-03-08	16.13	16.41	15.91	15.97	700800
1996-03-11	15.94	16.16	15.84	16.13	258800
1996-03-12	16.06	16.13	15.84	16.13	346000
1996-03-13	16.19	16.41	16.00	16.34	457600
1996-03-14	16.38	16.47	16.31	16.34	233600
1996-03-15	16.25	16.50	16.22	16.50	528800
1996-03-18	16.50	16.94	16.50	16.88	292000
1996-03-19	16.94	16.94	16.78	16.88	356000
1996-03-20	16.88	16.91	16.66	16.75	352800
1996-03-21	16.78	16.88	16.69	16.72	408000
1996-03-22	16.69	16.94	16.66	16.94	253200
1996-03-25	16.91	16.94	16.31	16.34	496800
1996-03-26	16.28	16.31	16.06	16.22	623200
1996-03-27	16.22	16.44	16.09	16.13	635200
1996-03-28	16.13	16.31	15.88	15.91	436000
1996-03-29	15.97	16.03	15.47	15.47	390400
1996-04-01	15.53	16.03	15.53	15.69	721600
1996-04-02	15.69	15.84	15.66	15.66	419200
1996-04-03	15.66	15.75	15.63	15.69	355600
1996-04-04	15.66	15.94	15.59	15.94	366000
1996-04-08	15.81	15.81	15.50	15.53	488000
1996-04-09	15.56	15.88	15.50	15.88	693600
1996-04-10	15.88	15.94	15.81	15.84	408000
1996-04-11	15.94	15.97	15.56	15.59	424400
1996-04-12	15.63	15.75	15.48	15.56	330400
1996-04-15	15.63	15.69	15.41	15.47	722000
1996-04-16	15.50	15.59	15.34	15.38	416400
1996-04-17	15.44	15.56	15.34	15.41	641200
1996-04-18	15.44	15.44	15.09	15.16	744000
1996-04-19	15.22	15.25	14.97	15.03	1667200
1996-04-22	15.03	15.06	14.91	15.03	1297200
1996-04-23	15.09	15.88	15.09	15.84	1116400
1996-04-24	16.00	16.03	15.34	15.50	1848000
1996-04-25	15.44	15.44	14.94	15.00	1138800
1996-04-26	15.06	15.28	14.94	15.19	670400
1996-04-29	15.13	15.47	15.13	15.38	466400
1996-04-30	15.38	15.44	15.28	15.44	544000
1996-05-01	15.38	15.91	15.38	15.69	728000
1996-05-02	15.66	15.69	15.56	15.63	921200
1996-05-03	15.63	15.78	15.56	15.72	557600
1996-05-06	15.78	15.97	15.78	15.88	648800
1996-05-07	15.94	15.94	15.66	15.66	414000
1996-05-08	15.66	15.78	15.47	15.78	856400
1996-05-09	15.78	15.88	15.66	15.81	329600
1996-05-10	15.94	16.13	15.91	16.09	323200
1996-05-13	16.09	16.56	16.06	16.56	283600
1996-05-14	16.59	16.69	16.53	16.63	484000
1996-05-15	16.66	16.81	16.59	16.69	395600
1996-05-16	16.66	16.75	16.53	16.59	148800
1996-05-17	16.66	16.75	16.63	16.69	301200
1996-05-20	16.75	17.00	16.66	16.66	184800
1996-05-21	16.63	16.63	16.44	16.53	317600
1996-05-22	16.56	16.63	16.44	16.63	306400
1996-05-23	16.69	16.81	16.50	16.56	323200
1996-05-24	16.56	16.66	16.25	16.31	454400
1996-05-28	16.34	16.44	16.16	16.22	300000
1996-05-29	16.13	16.19	15.88	15.97	204400
1996-05-30	16.00	16.34	15.94	16.28	452000
1996-05-31	16.25	16.25	15.94	16.16	332800
1996-06-03	16.16	16.16	16.00	16.03	326800
1996-06-04	16.09	16.09	15.88	15.91	222400
1996-06-05	15.84	15.94	15.69	15.94	350800
1996-06-06	15.94	16.03	15.78	15.81	197200
1996-06-07	15.63	16.13	15.63	16.13	537600
1996-06-10	16.13	16.16	15.91	16.09	329200
1996-06-11	16.06	16.06	15.69	15.69	292000
1996-06-12	15.72	15.72	15.41	15.44	592800
1996-06-13	15.47	15.47	15.13	15.19	506400
1996-06-14	15.22	15.25	15.13	15.16	426400
1996-06-17	15.22	15.22	14.97	14.97	219600
1996-06-18	15.00	15.06	14.75	14.78	337200
1996-06-19	14.78	14.78	14.41	14.72	1308400
1996-06-20	14.78	14.84	14.69	14.75	335200
1996-06-21	14.78	14.94	14.78	14.94	511200
1996-06-24	15.00	15.16	15.00	15.06	296800
1996-06-25	15.06	15.19	15.03	15.16	551600
1996-06-26	15.13	15.22	14.69	14.69	431200
1996-06-27	14.72	15.00	14.69	14.84	529600
1996-06-28	14.91	15.28	14.88	15.25	724800
1996-07-01	15.25	15.31	15.19	15.22	739600
1996-07-02	15.25	15.38	15.25	15.28	221600
1996-07-03	15.28	15.28	15.13	15.19	385200
1996-07-05	15.06	15.06	14.91	14.91	171200
1996-07-08	14.84	15.03	14.84	14.88	361200
1996-07-09	14.91	14.91	14.69	14.75	948800
1996-07-10	14.69	14.69	14.34	14.34	2062800
1996-07-11	14.38	14.38	13.69	13.81	1248400
1996-07-12	13.88	13.91	13.66	13.75	374400
1996-07-15	13.81	13.81	13.22	13.22	662400
1996-07-16	13.25	13.25	12.56	12.78	1840000
1996-07-17	13.00	13.47	12.84	13.47	1277600
1996-07-18	13.66	14.19	13.50	14.13	504400
1996-07-19	13.94	14.00	13.47	13.53	595200
1996-07-22	13.50	13.50	13.00	13.13	411600
1996-07-23	13.16	13.38	13.16	13.22	1045600
1996-07-24	13.19	13.59	13.06	13.59	1488000
1996-07-25	13.84	14.09	13.84	13.94	1301600
1996-07-26	14.00	14.25	13.97	14.25	480400
1996-07-29	14.19	14.25	14.16	14.16	271600
1996-07-30	14.19	14.31	14.06	14.28	668800
1996-07-31	14.34	14.41	14.25	14.38	590000
1996-08-01	14.41	14.78	14.41	14.66	417200
1996-08-02	14.75	15.19	14.75	15.13	521600
1996-08-05	14.94	15.00	14.66	14.75	475600
1996-08-06	14.81	14.81	14.69	14.75	352000
1996-08-07	14.78	14.91	14.78	14.91	625200
1996-08-08	14.97	15.16	14.97	15.16	316400
1996-08-09	15.16	15.22	15.06	15.09	578000
1996-08-12	15.06	15.09	14.94	15.03	355600
1996-08-13	15.03	15.03	14.81	14.84	840400
1996-08-14	14.91	14.97	14.84	14.97	302000
1996-08-15	14.91	15.22	14.88	15.16	245600
1996-08-16	15.16	15.16	14.91	14.94	323600
1996-08-19	15.00	15.06	14.97	15.06	174800
1996-08-20	15.03	15.09	14.97	15.00	472000
1996-08-21	15.09	15.16	15.00	15.09	229200
1996-08-22	15.16	15.34	15.13	15.28	361600
1996-08-23	15.28	15.34	15.25	15.34	246000
1996-08-26	15.34	15.34	15.28	15.34	209600
1996-08-27	15.34	15.34	15.19	15.19	144000
1996-08-28	15.25	15.38	15.19	15.34	529200
1996-08-29	15.38	15.41	15.34	15.38	373200
1996-08-30	15.38	15.44	15.31	15.38	336400
1996-09-03	15.34	15.34	15.25	15.31	111200
1996-09-04	15.16	15.25	15.16	15.19	251600
1996-09-05	15.16	15.19	15.06	15.13	559200
1996-09-06	15.09	15.41	15.09	15.22	419600
1996-09-09	15.22	15.41	15.22	15.34	172800
1996-09-10	15.38	15.38	15.16	15.19	688000
1996-09-11	15.19	15.25	15.13	15.16	799200
1996-09-12	15.19	15.19	15.03	15.03	590000
1996-09-13	15.09	15.16	14.94	15.03	1059200
1996-09-16	15.09	15.50	15.06	15.44	682800
1996-09-17	15.47	15.66	15.47	15.66	450400
1996-09-18	15.69	15.72	15.59	15.66	492800
1996-09-19	15.63	16.13	15.63	16.06	635600
1996-09-20	16.16	16.28	16.03	16.28	730400
1996-09-23	16.28	16.28	16.13	16.28	534000
1996-09-24	16.22	16.47	16.22	16.31	690000
1996-09-25	16.38	16.38	16.25	16.31	287600
1996-09-26	16.31	16.41	16.28	16.31	155200
1996-09-27	16.34	16.41	16.28	16.34	448800
1996-09-30	16.38	16.47	16.28	16.28	518400
1996-10-01	16.28	16.28	16.06	16.22	424800
1996-10-02	16.22	16.22	15.91	15.91	529200
1996-10-03	15.97	15.97	15.56	15.59	641200
1996-10-04	15.66	15.81	15.66	15.66	550800
1996-10-07	15.72	15.97	15.69	15.94	330800
1996-10-08	15.88	16.00	15.84	15.88	260000
1996-10-09	15.88	16.03	15.88	15.94	239600
1996-10-10	15.94	16.03	15.91	16.00	176800
1996-10-11	16.00	16.34	15.97	16.19	361200
1996-10-14	16.22	16.41	16.22	16.28	506400
1996-10-15	16.34	16.41	16.28	16.38	464000
1996-10-16	16.41	16.41	16.00	16.06	285600
1996-10-17	16.00	16.16	15.88	15.97	306400
1996-10-18	15.97	15.97	15.75	15.84	450400
1996-10-21	15.88	16.03	15.81	15.94	439200
1996-10-22	15.91	15.94	15.75	15.84	435200
1996-10-23	15.78	15.97	15.72	15.75	370400
1996-10-24	15.81	15.88	15.44	15.53	424400
1996-10-25	15.56	15.75	15.56	15.63	963200
1996-10-28	15.69	15.81	15.66	15.78	299600
1996-10-29	15.84	15.84	15.47	15.63	1012000
1996-10-30	15.66	15.84	15.56	15.66	344000
1996-10-31	15.69	15.72	15.63	15.66	277200
1996-11-01	15.69	15.72	15.59	15.66	374000
1996-11-04	15.63	15.78	15.63	15.72	276800
1996-11-05	15.78	16.09	15.78	16.06	483600
1996-11-06	16.13	16.13	15.97	16.03	430800
1996-11-07	16.03	16.25	15.91	16.22	790800
1996-11-08	16.22	16.31	16.09	16.13	532800
1996-11-11	16.16	16.28	16.09	16.28	401600
1996-11-12	16.34	16.56	16.28	16.47	1060400
1996-11-13	16.47	16.63	16.38	16.44	305600
1996-11-14	16.31	16.59	16.31	16.59	263200
1996-11-15	16.66	16.69	16.50	16.59	430800
1996-11-18	16.56	16.81	16.53	16.81	533600
1996-11-19	16.81	17.03	16.78	17.03	619200
1996-11-20	17.00	17.09	16.97	16.97	516000
1996-11-21	17.03	17.06	16.91	17.00	384400
1996-11-22	16.94	17.13	16.84	16.88	622400
1996-11-25	16.91	17.09	16.88	17.06	274400
1996-11-26	17.16	17.44	16.97	17.06	421200
1996-11-27	17.03	17.25	17.03	17.22	344800
1996-11-29	17.25	17.34	17.13	17.13	114800
1996-12-02	17.09	17.44	17.06	17.41	175600
1996-12-03	17.47	17.84	17.44	17.56	509600
1996-12-04	17.50	17.59	17.44	17.44	350000
1996-12-05	17.47	17.63	17.38	17.41	645200
1996-12-06	17.34	17.44	17.19	17.38	554800
1996-12-09	17.38	17.38	17.13	17.19	622400
1996-12-10	17.25	17.69	17.19	17.56	611600
1996-12-11	17.28	17.59	17.19	17.34	877200
1996-12-12	17.31	17.31	17.06	17.06	299600
1996-12-13	17.00	17.03	16.88	16.94	469600
1996-12-16	16.94	16.94	16.44	16.47	334000
1996-12-17	16.47	16.63	16.38	16.63	818000
1996-12-18	16.69	16.81	16.66	16.78	278400
1996-12-19	16.91	17.19	16.88	17.19	832000
1996-12-20	17.50	17.50	17.00	17.00	699200
1996-12-23	17.06	17.06	16.75	16.81	307200
1996-12-24	16.81	16.81	16.69	16.72	160000
1996-12-26	16.78	17.03	16.78	16.97	493600
1996-12-27	17.03	17.28	17.00	17.06	342000
1996-12-30	17.13	17.31	17.09	17.19	480000
1996-12-31	17.19	17.28	17.13	17.16	307600
1997-01-02	17.19	17.19	16.84	17.03	393600
1997-01-03	17.22	17.38	17.06	17.16	801600
1997-01-06	17.22	17.91	17.19	17.69	942400
1997-01-07	17.75	18.03	17.72	17.84	577200
1997-01-08	17.88	18.00	17.72	17.94	676800
1997-01-09	18.06	18.16	17.97	18.00	714000
1997-01-10	18.00	18.00	17.78	17.84	410000
1997-01-13	17.91	17.97	17.78	17.81	456400
1997-01-14	17.81	18.31	17.81	18.25	460000
1997-01-15	18.25	18.50	18.19	18.34	386800
1997-01-16	18.34	18.41	18.25	18.34	418800
1997-01-17	18.31	18.69	18.31	18.69	346400
1997-01-20	18.69	18.72	18.41	18.47	445200
1997-01-21	18.34	18.84	18.13	18.84	978000
1997-01-22	19.00	19.25	18.91	19.16	681600
1997-01-23	19.28	20.00	19.22	19.59	883200
1997-01-24	19.34	19.81	19.34	19.66	1106800
1997-01-27	19.69	19.69	19.31	19.31	910400
1997-01-28	19.31	19.44	18.88	18.91	370000
1997-01-29	18.91	19.13	18.91	19.00	584400
1997-01-30	19.06	19.25	19.00	19.25	1218000
1997-01-31	19.28	19.28	19.00	19.03	1512000
1997-02-03	19.09	19.09	18.97	19.00	357200
1997-02-04	18.97	19.03	18.72	18.75	334000
1997-02-05	18.84	18.84	18.41	18.50	590800
1997-02-06	18.47	18.63	18.28	18.59	451200
1997-02-07	18.66	19.13	18.66	19.13	466000
1997-02-10	19.09	19.16	18.88	18.94	674400
1997-02-11	18.94	18.94	18.59	18.63	376800
1997-02-12	18.59	18.97	18.56	18.94	477600
1997-02-13	18.97	19.03	18.91	18.94	223600
1997-02-14	18.94	18.94	18.75	18.81	418800
1997-02-18	18.84	18.88	18.66	18.88	196800
1997-02-19	18.91	18.91	18.66	18.66	619200
1997-02-20	18.69	18.84	18.69	18.78	636000
1997-02-21	18.75	18.75	18.50	18.59	412400
1997-02-24	18.63	18.75	18.59	18.66	326800
1997-02-25	18.66	18.78	18.63	18.75	430400
1997-02-26	18.78	18.84	18.47	18.59	193600
1997-02-27	18.59	18.59	18.38	18.38	177200
1997-02-28	18.31	18.56	18.28	18.44	340000
1997-03-03	18.47	18.59	18.44	18.50	331200
1997-03-04	18.44	18.81	18.34	18.66	417600
1997-03-05	18.78	19.09	18.78	18.97	791200
1997-03-06	19.00	19.00	18.53	18.81	629600
1997-03-07	18.72	19.09	18.72	19.09	533200
1997-03-10	19.25	19.31	18.97	19.25	432800
1997-03-11	19.31	19.63	19.28	19.56	646000
1997-03-12	19.59	19.75	19.50	19.53	520400
1997-03-13	19.53	19.53	19.25	19.25	437600
1997-03-14	19.31	19.63	19.31	19.53	508000
1997-03-17	19.53	19.63	19.22	19.47	828400
1997-03-18	19.47	19.50	19.31	19.38	745200
1997-03-19	19.38	19.38	18.88	19.00	567600
1997-03-20	19.06	19.41	18.91	19.41	621600
1997-03-21	19.44	19.50	19.25	19.31	706000
1997-03-24	19.25	19.31	19.00	19.28	390800
1997-03-25	19.34	19.66	19.34	19.44	545200
1997-03-26	19.44	19.81	19.25	19.72	556800
1997-03-27	19.72	19.78	19.38	19.44	534000
1997-03-31	19.38	19.41	19.13	19.22	355600
1997-04-01	19.16	19.16	18.63	18.78	1036400
1997-04-02	18.81	18.81	18.41	18.63	2113600
1997-04-03	18.50	18.72	18.16	18.66	1649600
1997-04-04	18.63	19.59	18.44	19.50	1698800
1997-04-07	19.69	20.41	19.66	20.41	1401200
1997-04-08	20.38	20.75	20.22	20.72	890000
1997-04-09	20.97	21.19	20.78	20.84	1093200
1997-04-10	20.81	20.81	20.44	20.47	1700800
1997-04-11	20.41	20.44	20.03	20.09	686000
1997-04-14	20.13	20.50	19.97	20.47	505200
1997-04-15	20.47	20.66	20.22	20.56	1171200
1997-04-16	20.50	20.50	20.03	20.03	689600
1997-04-17	20.00	20.59	19.81	20.25	1272800
1997-04-18	20.25	20.28	20.06	20.13	466400
1997-04-21	20.06	20.06	19.72	19.75	714000
1997-04-22	19.69	19.69	19.41	19.63	1435200
1997-04-23	19.63	20.56	19.56	20.41	1420400
1997-04-24	20.63	21.00	20.50	20.66	1452800
1997-04-25	20.66	20.75	20.41	20.47	529600
1997-04-28	20.44	20.69	20.41	20.63	481600
1997-04-29	20.69	21.06	20.53	21.06	541600
1997-04-30	21.13	21.66	21.13	21.38	738400
1997-05-01	21.41	21.56	21.38	21.47	1018800
1997-05-02	21.50	22.00	21.44	21.97	924800
1997-05-05	22.09	22.25	21.94	22.13	875600
1997-05-06	22.06	22.25	22.03	22.06	1115200
1997-05-07	22.09	22.09	21.66	21.69	620000
1997-05-08	21.63	22.00	21.59	21.94	662000
1997-05-09	21.97	22.47	21.97	22.34	624800
1997-05-12	22.28	22.38	22.13	22.28	827600
1997-05-13	22.34	22.34	21.84	21.88	352000
1997-05-14	21.88	22.25	21.56	21.66	598800
1997-05-15	21.59	22.03	21.59	22.03	998000
1997-05-16	22.03	22.13	21.66	21.66	947200
1997-05-19	21.69	21.69	21.41	21.44	538800
1997-05-20	21.34	21.63	21.22	21.63	917600
1997-05-21	21.63	21.88	21.59	21.72	398400
1997-05-22	21.66	21.84	21.56	21.75	303600
1997-05-23	21.72	21.94	21.66	21.81	257600
1997-05-27	21.78	22.41	21.72	22.38	481600
1997-05-28	22.31	22.44	22.25	22.28	424400
1997-05-29	22.34	22.41	22.06	22.13	230800
1997-05-30	21.81	22.16	21.69	22.16	622400
1997-06-02	22.09	22.19	21.97	22.16	222400
1997-06-03	22.09	22.13	21.94	21.97	412000
1997-06-04	21.91	22.22	21.78	21.81	401200
1997-06-05	21.75	22.09	21.75	21.81	230800
1997-06-06	21.69	22.03	21.63	22.03	275200
1997-06-09	22.09	22.34	22.09	22.28	299600
1997-06-10	22.25	22.72	22.25	22.59	689200
1997-06-11	22.69	22.97	22.53	22.97	1174800
1997-06-12	22.63	23.00	22.47	22.75	1358000
1997-06-13	22.69	22.91	22.63	22.66	774000
1997-06-16	22.69	22.78	22.66	22.72	364000
1997-06-17	22.72	23.03	22.66	22.81	1118800
1997-06-18	22.75	22.78	22.56	22.69	428400
1997-06-19	22.75	22.75	22.63	22.63	364800
1997-06-20	22.56	22.66	22.41	22.63	694000
1997-06-23	22.56	22.78	22.41	22.41	668800
1997-06-24	22.44	22.63	22.22	22.61	906000
1997-06-25	22.72	23.00	22.50	22.55	902400
1997-06-26	22.55	22.59	22.16	22.20	562400
1997-06-27	22.27	22.31	21.89	21.92	680000
1997-06-30	21.98	21.98	21.00	21.00	1208000
1997-07-01	21.03	21.03	20.61	20.66	954400
1997-07-02	20.81	21.11	20.81	21.00	784800
1997-07-03	21.06	21.19	21.03	21.06	1127200
1997-07-07	21.13	21.38	20.66	20.84	903200
1997-07-08	21.00	21.19	20.94	21.13	1303200
1997-07-09	21.19	21.39	21.13	21.17	825600
1997-07-10	21.23	21.63	21.23	21.47	1054000
1997-07-11	21.59	21.67	21.44	21.53	1022400
1997-07-14	21.59	21.86	21.58	21.86	368000
1997-07-15	21.91	21.97	21.75	21.84	996800
1997-07-16	21.94	22.39	21.92	21.97	754800
1997-07-17	22.00	22.06	21.77	21.81	395200
1997-07-18	21.89	21.92	21.59	21.67	721600
1997-07-21	21.66	21.66	21.19	21.27	472800
1997-07-22	21.20	21.34	20.94	21.31	552000
1997-07-23	21.41	22.09	21.38	21.94	1056400
1997-07-24	21.75	21.78	21.45	21.50	682400
1997-07-25	21.47	21.58	21.16	21.22	595200
1997-07-28	21.22	21.39	21.08	21.22	806800
1997-07-29	21.23	21.45	21.13	21.33	348400
1997-07-30	21.31	21.61	21.27	21.56	622000
1997-07-31	21.56	21.78	21.56	21.72	1292800
1997-08-01	21.78	21.80	21.63	21.75	602000
1997-08-04	21.75	21.81	21.67	21.69	501600
1997-08-05	21.66	21.72	21.44	21.47	464800
1997-08-06	21.50	21.84	21.42	21.77	588000
1997-08-07	21.80	21.80	21.48	21.50	560400
1997-08-08	21.44	21.44	20.89	20.98	1007200
1997-08-11	20.98	20.98	20.59	20.70	656000
1997-08-12	20.70	20.70	20.09	20.11	998000
1997-08-13	20.33	20.42	20.28	20.42	2332400
1997-08-14	20.67	20.86	20.53	20.84	1662800
1997-08-15	20.94	20.94	20.56	20.83	1486400
1997-08-18	20.61	21.13	20.47	21.08	731200
1997-08-19	21.08	21.31	21.06	21.30	735600
1997-08-20	21.36	21.83	21.31	21.83	553200
1997-08-21	21.77	21.83	21.42	21.59	736400
1997-08-22	21.47	21.59	21.23	21.59	620000
1997-08-25	21.94	22.30	21.94	22.05	780000
1997-08-26	22.06	22.20	21.94	21.97	818000
1997-08-27	21.98	21.98	21.73	21.89	464000
1997-08-28	21.83	21.92	21.63	21.77	562400
1997-08-29	21.73	21.84	21.64	21.78	347200
1997-09-02	21.59	22.09	21.59	22.02	324000
1997-09-03	22.13	22.34	22.11	22.25	506000
1997-09-04	22.25	23.08	22.25	22.75	869200
1997-09-05	22.81	23.00	22.66	22.80	1488000
1997-09-08	22.83	23.19	22.83	23.08	446400
1997-09-09	23.02	23.11	22.80	22.88	616400
1997-09-10	22.81	22.94	22.64	22.67	339200
1997-09-11	22.64	22.64	22.36	22.52	749200
1997-09-12	22.50	22.67	22.15	22.64	574000
1997-09-15	22.63	22.84	22.63	22.69	970000
1997-09-16	22.75	23.05	22.75	23.00	354800
1997-09-17	23.13	23.39	23.13	23.30	431600
1997-09-18	23.25	24.23	23.25	24.22	723600
1997-09-19	24.23	24.34	24.03	24.13	1526000
1997-09-22	24.09	24.50	24.09	24.42	472000
1997-09-23	24.30	24.30	23.91	23.97	469600
1997-09-24	23.78	23.89	23.38	23.47	622800
1997-09-25	23.44	23.63	23.36	23.38	348400
1997-09-26	23.25	23.34	22.98	23.05	461200
1997-09-29	22.53	23.28	22.47	23.28	485800
1997-09-30	23.13	23.19	22.78	22.88	631400
1997-10-01	23.00	23.06	22.59	22.66	394600
1997-10-02	22.53	22.88	22.50	22.72	390600
1997-10-03	22.84	22.97	22.00	22.31	494600
1997-10-06	22.31	22.94	22.31	22.69	437000
1997-10-07	22.63	22.69	22.13	22.13	493600
1997-10-08	22.25	22.44	21.94	22.28	596400
1997-10-09	22.03	23.09	21.88	23.03	604400
1997-10-10	22.91	23.22	22.75	23.06	576200
1997-10-13	23.19	23.31	22.81	22.94	281800
1997-10-14	23.19	24.28	23.13	23.81	632000
1997-10-15	23.69	24.00	23.59	24.00	519200
1997-10-16	23.69	25.00	23.69	24.31	726600
1997-10-17	24.19	24.69	23.56	23.63	941600
1997-10-20	23.72	24.19	23.69	23.88	452200
1997-10-21	24.00	24.47	24.00	24.44	447800
1997-10-22	24.47	24.47	23.78	24.19	655800
1997-10-23	24.00	24.00	23.28	23.38	273600
1997-10-24	23.75	23.75	22.81	22.91	516000
1997-10-27	22.78	22.84	21.06	21.06	238800
1997-10-28	20.50	22.66	20.38	22.47	659800
1997-10-29	22.59	23.13	22.16	22.31	508400
1997-10-30	22.19	22.25	21.84	21.84	245400
1997-10-31	22.09	22.16	21.47	21.81	590000
1997-11-03	22.13	22.47	22.13	22.28	431400
1997-11-04	22.28	22.88	22.06	22.78	324400
1997-11-05	23.06	23.38	22.75	23.13	376800
1997-11-06	23.00	23.06	22.34	22.50	545600
1997-11-07	22.19	22.19	21.41	21.88	480800
1997-11-10	21.91	21.97	21.66	21.69	222000
1997-11-11	21.72	22.25	21.72	22.25	340600
1997-11-12	22.06	22.25	21.63	21.72	447000
1997-11-13	21.78	21.97	21.59	21.91	202600
1997-11-14	21.91	22.41	21.72	22.31	258600
1997-11-17	22.56	23.13	22.50	22.97	420800
1997-11-18	23.03	23.19	22.69	22.72	417600
1997-11-19	22.69	22.94	22.41	22.50	333400
1997-11-20	22.50	23.06	22.50	22.75	162400
1997-11-21	23.00	23.25	22.56	22.78	294800
1997-11-24	22.75	22.88	22.53	22.63	258600
1997-11-25	22.63	23.25	22.56	23.00	430200
1997-11-26	23.50	24.28	23.50	24.09	417800
1997-11-28	23.72	23.81	23.59	23.72	117600
1997-12-01	23.72	23.94	23.28	23.94	317400
1997-12-02	24.00	24.06	23.06	23.16	468800
1997-12-03	23.28	23.81	22.94	23.75	710000
1997-12-04	23.88	24.09	23.50	23.53	229200
1997-12-05	23.41	23.59	23.00	23.16	527600
1997-12-08	23.28	23.81	23.16	23.72	315200
1997-12-09	23.72	23.72	23.25	23.25	332000
1997-12-10	23.19	23.25	22.72	23.03	334400
1997-12-11	22.63	22.63	22.00	22.13	284800
1997-12-12	22.13	22.13	21.38	21.41	705600
1997-12-15	21.53	22.44	21.50	22.41	498000
1997-12-16	22.38	22.38	21.38	21.94	1171200
1997-12-17	22.06	22.25	21.91	21.94	1207200
1997-12-18	21.94	21.94	21.00	21.59	729600
1997-12-19	21.31	21.50	20.72	21.50	766400
1997-12-22	21.53	22.03	21.50	22.00	537200
1997-12-23	21.88	21.94	21.59	21.72	393400
1997-12-24	21.66	21.66	21.34	21.38	206800
1997-12-26	21.44	21.56	21.31	21.44	89600
1997-12-29	21.47	22.22	21.47	22.16	285600
1997-12-30	22.31	22.56	22.28	22.50	1007200
1997-12-31	22.53	23.16	22.41	22.94	307000
1998-01-02	23.06	23.25	22.38	22.50	494000
1998-01-05	22.69	23.06	22.41	22.66	453200
1998-01-06	22.47	22.50	22.19	22.47	573400
1998-01-07	22.47	22.47	21.63	21.81	541800
1998-01-08	21.94	22.59	21.94	22.41	501400
1998-01-09	22.28	22.41	21.34	21.66	730000
1998-01-12	21.00	21.72	20.88	21.34	1284600
1998-01-13	21.00	22.00	21.00	21.94	531800
1998-01-14	21.81	22.09	21.38	22.06	454800
1998-01-15	22.19	22.19	21.75	21.78	232400
1998-01-16	22.38	22.66	22.31	22.41	331200
1998-01-20	22.41	23.25	22.28	23.22	317800
1998-01-21	23.22	23.22	22.50	22.69	542800
1998-01-22	22.41	22.50	21.88	22.38	385400
1998-01-23	22.38	22.69	22.31	22.63	609400
1998-01-26	22.66	22.75	22.13	22.31	262400
1998-01-27	22.44	22.94	22.31	22.72	419800
1998-01-28	22.72	22.88	22.50	22.66	347800
1998-01-29	22.66	23.53	22.59	23.16	372600
1998-01-30	23.09	23.84	23.00	23.81	741400
1998-02-02	24.31	24.31	23.75	23.75	654800
1998-02-03	23.63	23.81	23.46	23.69	584200
1998-02-04	23.56	24.25	23.48	23.88	417600
1998-02-05	23.94	24.03	23.72	23.91	162600
1998-02-06	24.00	24.16	23.78	23.81	142400
1998-02-09	23.78	23.97	23.75	23.91	340000
1998-02-10	23.81	24.78	23.81	24.63	454400
1998-02-11	24.50	25.19	24.41	25.13	770200
1998-02-12	25.00	25.06	24.56	24.88	498600
1998-02-13	24.75	25.13	24.72	24.97	479000
1998-02-17	24.94	25.50	24.88	25.44	442200
1998-02-18	25.44	25.84	25.38	25.41	297400
1998-02-19	25.41	25.69	25.38	25.66	296000
1998-02-20	25.78	25.81	25.44	25.50	841200
1998-02-23	25.50	25.56	25.34	25.41	372600
1998-02-24	25.16	25.19	24.81	24.94	667600
1998-02-25	24.97	25.28	24.91	25.19	987200
1998-02-26	25.13	26.19	25.13	25.97	389200
1998-02-27	25.84	25.84	25.19	25.38	389800
1998-03-02	25.47	25.63	25.00	25.03	337600
1998-03-03	24.91	25.06	24.91	25.06	458600
1998-03-04	25.06	25.19	24.88	25.16	234400
1998-03-05	24.75	24.84	24.44	24.72	427600
1998-03-06	24.72	25.41	24.72	25.00	367400
1998-03-09	24.91	25.09	24.66	24.69	489400
1998-03-10	24.81	25.56	24.81	25.50	520400
1998-03-11	25.38	25.97	25.34	25.72	251600
1998-03-12	25.78	25.78	25.19	25.56	306800
1998-03-13	25.56	25.94	25.25	25.25	449000
1998-03-16	25.38	26.22	25.38	26.16	298600
1998-03-17	26.03	26.06	25.25	25.41	263200
1998-03-18	25.53	25.81	25.41	25.81	280600
1998-03-19	25.84	26.69	25.84	26.69	599800
1998-03-20	26.91	26.97	26.06	26.47	553800
1998-03-23	26.34	27.13	26.13	26.50	367800
1998-03-24	26.50	26.84	26.47	26.81	202200
1998-03-25	27.13	27.66	26.81	27.19	572800
1998-03-26	26.94	27.22	26.78	26.81	406800
1998-03-27	26.94	26.94	26.00	26.13	689000
1998-03-30	26.13	26.19	25.81	26.09	330600
1998-03-31	26.16	26.31	25.88	26.13	652600
1998-04-01	26.06	26.31	25.91	26.06	801400
1998-04-02	26.00	26.25	25.72	25.84	1019600
1998-04-03	25.97	26.06	25.84	25.91	397800
1998-04-06	25.97	26.00	25.34	25.38	307400
1998-04-07	25.38	25.38	24.31	24.97	387400
1998-04-08	24.81	25.25	24.78	25.13	918800
1998-04-09	25.06	25.25	25.00	25.16	432000
1998-04-13	25.16	25.41	24.72	24.72	495800
1998-04-14	24.78	25.38	24.50	25.28	431400
1998-04-15	25.34	25.81	25.28	25.69	752200
1998-04-16	25.56	25.97	25.47	25.81	509800
1998-04-17	25.84	26.13	25.75	25.91	316000
1998-04-20	25.91	25.91	25.31	25.44	223600
1998-04-21	25.53	25.53	25.09	25.41	361000
1998-04-22	25.50	26.44	25.38	26.25	509200
1998-04-23	26.25	26.50	25.75	25.78	204600
1998-04-24	25.72	25.94	24.84	24.97	467800
1998-04-27	25.03	25.38	24.56	24.84	275200
1998-04-28	24.91	24.97	24.31	24.44	466000
1998-04-29	24.44	24.78	24.44	24.56	475000
1998-04-30	24.81	25.31	24.16	24.19	526200
1998-05-01	24.56	25.59	24.47	25.53	522800
1998-05-04	25.56	26.06	25.44	25.50	352200
1998-05-05	25.63	25.75	25.19	25.56	358800
1998-05-06	25.50	26.22	25.44	25.84	478600
1998-05-07	25.59	25.63	25.28	25.59	596400
1998-05-08	25.53	26.13	25.53	26.09	453800
1998-05-11	26.09	26.16	25.78	25.78	434200
1998-05-12	25.81	25.94	25.47	25.78	250000
1998-05-13	25.81	26.09	25.75	26.00	247000
1998-05-14	26.00	26.00	25.50	25.50	1300800
1998-05-15	25.50	25.50	25.22	25.28	413600
1998-05-18	25.28	25.69	25.25	25.38	231200
1998-05-19	25.31	25.34	25.09	25.25	292000
1998-05-20	25.38	25.50	24.25	25.09	395000
1998-05-21	25.13	25.22	25.00	25.03	523200
1998-05-22	25.00	25.13	24.44	24.84	418200
1998-05-26	25.03	25.03	24.59	24.66	327200
1998-05-27	24.47	24.47	23.72	23.72	434400
1998-05-28	23.84	24.22	23.72	24.16	287200
1998-05-29	24.28	24.28	24.06	24.19	249200
1998-06-01	24.06	24.28	23.94	24.09	361000
1998-06-02	24.09	24.31	23.69	23.81	583600
1998-06-03	23.81	24.50	23.59	23.81	767600
1998-06-04	23.69	23.84	23.44	23.50	598200
1998-06-05	23.56	23.56	22.69	22.72	952200
1998-06-08	22.75	23.22	22.50	22.75	1227600
1998-06-09	22.91	23.31	22.88	23.22	760800
1998-06-10	23.22	23.22	22.38	22.59	899200
1998-06-11	22.56	22.75	22.31	22.38	364600
1998-06-12	22.38	22.59	21.50	21.91	517800
1998-06-15	21.97	22.16	21.47	21.47	357800
1998-06-16	21.44	21.69	21.03	21.13	617800
1998-06-17	21.19	21.75	21.19	21.25	754200
1998-06-18	21.25	21.50	20.75	20.91	697000
1998-06-19	20.50	21.19	20.50	21.16	1116000
1998-06-22	20.97	21.13	20.81	21.00	1074000
1998-06-23	20.50	20.75	20.31	20.41	1668400
1998-06-24	20.34	20.81	20.19	20.59	2165400
1998-06-25	20.50	21.22	20.34	21.09	2012400
1998-06-26	21.13	21.75	21.06	21.69	707400
1998-06-29	22.06	22.19	21.84	21.94	534200
1998-06-30	21.91	22.41	21.75	22.34	712400
1998-07-01	22.34	22.44	21.94	22.09	690200
1998-07-02	22.00	22.13	21.44	22.13	506800
1998-07-06	22.13	22.13	21.72	21.84	169600
1998-07-07	21.84	21.84	21.00	21.50	560600
1998-07-08	21.50	21.59	21.00	21.00	468800
1998-07-09	20.50	21.13	20.50	21.06	568000
1998-07-10	21.50	21.50	20.81	20.88	304200
1998-07-13	20.75	20.75	20.38	20.38	267200
1998-07-14	20.50	20.88	20.44	20.63	450400
1998-07-15	20.63	21.38	20.56	21.16	824200
1998-07-16	21.28	21.59	21.13	21.44	286600
1998-07-17	21.41	21.47	21.00	21.13	831400
1998-07-20	21.00	21.03	20.81	20.94	471000
1998-07-21	20.25	20.88	20.25	20.84	790200
1998-07-22	20.72	20.88	20.38	20.88	571000
1998-07-23	20.81	20.81	20.00	20.13	355400
1998-07-24	20.25	20.50	20.25	20.41	785600
1998-07-27	20.28	20.50	19.78	20.44	604200
1998-07-28	20.31	20.78	20.25	20.47	470200
1998-07-29	20.50	20.56	20.13	20.16	390800
1998-07-30	20.16	20.59	20.09	20.41	383800
1998-07-31	20.44	20.44	19.66	19.81	394400
1998-08-03	19.81	19.84	19.19	19.22	392600
1998-08-04	19.34	19.47	18.75	18.84	821400
1998-08-05	18.84	19.44	18.78	19.00	800200
1998-08-06	18.88	18.91	18.34	18.81	1338800
1998-08-07	18.97	19.25	18.84	19.13	1017800
1998-08-10	19.69	19.69	19.00	19.09	406400
1998-08-11	19.00	19.00	18.31	18.50	1329400
1998-08-12	18.53	18.91	18.47	18.75	1417400
1998-08-13	18.66	18.78	18.38	18.50	800000
1998-08-14	18.44	18.50	17.97	18.03	415000
1998-08-17	18.16	18.75	17.97	18.63	1421200
1998-08-18	18.56	18.88	18.38	18.88	539400
1998-08-19	19.19	19.28	18.88	19.19	813600
1998-08-20	19.25	19.41	18.88	18.97	1166600
1998-08-21	18.84	19.00	18.44	19.00	534000
1998-08-24	19.00	19.47	19.00	19.25	315200
1998-08-25	19.19	19.31	18.88	18.97	729600
1998-08-26	18.94	19.00	18.50	18.56	451800
1998-08-27	18.50	18.50	17.44	17.47	409800
1998-08-28	17.34	17.66	16.94	17.03	473200
1998-08-31	17.16	17.50	15.94	15.94	984600
1998-09-01	16.25	16.91	15.94	16.91	707800
1998-09-02	17.06	17.50	16.63	17.22	823000
1998-09-03	17.22	17.69	16.56	16.75	1361400
1998-09-04	16.69	16.94	16.66	16.88	638000
1998-09-08	16.88	17.72	16.88	17.50	643800
1998-09-09	17.53	17.56	17.16	17.50	865400
1998-09-10	17.31	17.31	16.56	16.66	586400
1998-09-11	16.53	16.81	16.19	16.56	2582200
1998-09-14	16.63	16.94	16.50	16.81	1492400
1998-09-15	16.88	16.97	16.44	16.91	330800
1998-09-16	16.91	17.28	16.75	17.25	689200
1998-09-17	17.00	17.41	16.91	17.34	319600
1998-09-18	17.75	17.91	17.44	17.91	1036400
1998-09-21	17.66	17.94	17.53	17.78	300000
1998-09-22	18.03	18.25	17.94	18.00	986800
1998-09-23	18.09	18.56	18.03	18.53	823200
1998-09-24	17.75	18.25	16.63	16.72	1311600
1998-09-25	16.50	16.75	16.22	16.38	1054400
1998-09-28	16.47	16.63	16.03	16.38	1074400
1998-09-29	16.44	16.72	16.19	16.34	726600
1998-09-30	16.22	16.38	15.63	16.00	986200
1998-10-01	15.81	15.81	15.25	15.56	932000
1998-10-02	15.50	15.75	14.97	15.22	554600
1998-10-05	15.13	15.34	14.50	14.84	960400
1998-10-06	14.97	15.19	14.41	14.63	1252600
1998-10-07	14.69	14.88	14.25	14.81	946000
1998-10-08	14.38	14.38	13.78	14.06	854000
1998-10-09	14.19	14.41	14.00	14.00	914800
1998-10-12	14.31	14.97	14.22	14.72	462800
1998-10-13	14.66	14.72	14.38	14.50	621600
1998-10-14	14.56	14.84	14.44	14.56	597800
1998-10-15	14.50	15.06	14.44	15.03	1010200
1998-10-16	15.25	15.91	15.19	15.72	809600
1998-10-19	15.72	15.78	15.38	15.78	556200
1998-10-20	15.91	17.56	15.91	16.69	927200
1998-10-21	16.63	17.78	16.63	17.44	832400
1998-10-22	17.19	17.31	16.81	17.09	421800
1998-10-23	16.97	17.25	16.78	16.78	466400
1998-10-26	16.81	16.97	16.50	16.66	245600
1998-10-27	16.75	17.38	16.72	17.34	1232400
1998-10-28	17.44	17.44	17.03	17.16	620000
1998-10-29	17.16	17.50	17.06	17.47	1211600
1998-10-30	17.59	17.72	17.25	17.53	853000
1998-11-02	18.03	18.66	17.78	18.28	523200
1998-11-03	18.31	18.31	17.25	17.53	873600
1998-11-04	18.00	18.41	17.81	18.41	1219000
1998-11-05	18.28	18.88	18.09	18.69	1166800
1998-11-06	18.50	18.81	18.50	18.75	643000
1998-11-09	18.69	18.94	18.59	18.63	516200
1998-11-10	18.59	18.94	18.34	18.69	1183800
1998-11-11	18.72	19.16	18.63	18.88	622200
1998-11-12	18.88	19.06	18.44	18.97	779800
1998-11-13	18.94	19.00	18.75	18.81	330400
1998-11-16	19.00	19.22	18.84	18.97	311200
1998-11-17	19.03	19.06	18.75	18.88	474600
1998-11-18	18.81	19.09	18.78	18.94	501000
1998-11-19	18.91	19.06	18.88	18.91	414200
1998-11-20	19.06	19.25	18.94	19.09	269000
1998-11-23	19.03	19.34	18.91	18.97	307000
1998-11-24	19.03	19.38	19.00	19.28	392000
1998-11-25	19.28	19.34	18.97	19.28	251800
1998-11-27	19.16	19.41	19.16	19.41	85200
1998-11-30	19.34	19.38	18.91	18.97	408800
1998-12-01	19.00	19.28	18.94	19.00	433400
1998-12-02	18.88	18.94	18.28	18.72	1321400
1998-12-03	18.75	19.25	18.50	18.53	580400
1998-12-04	18.75	18.91	18.69	18.72	410000
1998-12-07	18.59	19.22	18.53	19.16	349600
1998-12-08	19.13	19.84	18.81	18.97	573400
1998-12-09	18.97	19.78	18.97	19.50	402200
1998-12-10	19.13	19.13	18.59	18.66	488000
1998-12-11	18.53	18.59	18.09	18.19	406000
1998-12-14	18.19	18.19	17.59	17.66	410600
1998-12-15	17.53	18.13	17.44	17.94	442000
1998-12-16	17.75	17.78	16.78	17.19	694800
1998-12-17	17.31	18.00	17.31	17.97	850000
1998-12-18	17.91	18.50	17.81	18.41	550800
1998-12-21	18.34	18.47	18.16	18.31	555200
1998-12-22	18.25	18.44	17.97	18.09	963800
1998-12-23	18.06	18.50	18.03	18.50	329400
1998-12-24	18.47	18.50	18.25	18.28	105400
1998-12-28	18.34	18.53	17.94	18.13	227200
1998-12-29	18.00	18.56	17.72	18.41	691400
1998-12-30	18.28	18.44	17.72	17.91	386400
1998-12-31	17.88	18.31	17.75	18.31	443600
1999-01-04	18.25	18.66	18.25	18.31	588200
1999-01-05	18.44	18.66	18.34	18.56	537400
1999-01-06	18.63	19.66	18.56	19.63	1114200
1999-01-07	19.38	19.50	18.88	19.28	707200
1999-01-08	19.38	19.69	19.16	19.44	803800
1999-01-11	19.44	19.66	19.31	19.47	531600
1999-01-12	19.09	19.72	19.06	19.53	597200
1999-01-13	19.25	19.38	18.88	18.88	775800
1999-01-14	18.88	19.44	18.78	18.78	524200
1999-01-15	18.78	19.16	18.69	19.16	319000
1999-01-19	19.09	19.09	18.44	18.97	419800
1999-01-20	18.97	19.63	18.94	19.25	1114800
1999-01-21	18.75	18.78	18.38	18.69	536400
1999-01-22	18.50	18.78	18.25	18.28	346800
1999-01-25	18.16	18.44	17.91	18.44	1000400
1999-01-26	18.44	18.88	18.38	18.78	302200
1999-01-27	18.72	18.88	18.50	18.59	508600
1999-01-28	18.53	18.91	18.34	18.38	438600
1999-01-29	18.50	18.88	18.50	18.75	634000
1999-02-01	18.78	18.94	18.56	18.94	476800
1999-02-02	18.94	19.38	18.84	19.34	821600
1999-02-03	19.34	19.97	19.19	19.19	795200
1999-02-04	19.25	19.50	18.75	18.84	775000
1999-02-05	18.88	18.97	18.41	18.56	338600
1999-02-08	18.13	18.50	18.00	18.13	511200
1999-02-09	18.25	18.25	17.78	17.81	349000
1999-02-10	17.78	17.91	17.63	17.66	393000
1999-02-11	17.78	17.88	17.56	17.78	602800
1999-02-12	17.78	17.78	17.38	17.41	898000
1999-02-16	17.47	17.69	17.44	17.53	456600
1999-02-17	17.47	17.56	17.09	17.13	759600
1999-02-18	17.16	17.47	16.91	17.34	365400
1999-02-19	17.22	17.38	17.09	17.28	474600
1999-02-22	17.22	17.34	16.88	17.00	500600
1999-02-23	17.00	17.00	16.22	16.34	1010800
1999-02-24	16.50	16.91	15.94	15.94	1131200
1999-02-25	15.94	15.94	15.38	15.56	861400
1999-02-26	15.56	15.56	15.31	15.56	742200
1999-03-01	15.53	15.56	15.25	15.34	976600
1999-03-02	15.47	15.50	14.88	14.94	901800
1999-03-03	15.06	15.19	14.91	15.03	661200
1999-03-04	14.94	15.13	14.16	14.72	867000
1999-03-05	14.88	15.25	14.63	14.81	1156800
1999-03-08	14.88	15.00	14.53	15.00	641600
1999-03-09	14.88	15.13	14.75	14.94	1273600
1999-03-10	14.94	15.13	14.94	14.94	509400
1999-03-11	14.94	15.13	14.75	14.84	778000
1999-03-12	14.88	15.25	14.88	15.16	658800
1999-03-15	15.19	15.20	14.94	15.03	678200
1999-03-16	15.00	15.31	15.00	15.22	409400
1999-03-17	15.22	15.47	15.16	15.38	343200
1999-03-18	15.31	15.53	15.31	15.53	441400
1999-03-19	15.63	16.19	15.59	15.81	1515400
1999-03-22	15.94	15.94	15.56	15.91	552000
1999-03-23	15.91	15.91	15.38	15.53	983400
1999-03-24	15.56	15.59	15.31	15.31	353600
1999-03-25	15.25	15.44	15.25	15.38	293000
1999-03-26	15.44	15.50	15.28	15.50	364200
1999-03-29	15.50	15.94	15.41	15.84	1013400
1999-03-30	15.25	15.28	14.69	14.78	1199000
1999-03-31	14.66	14.69	14.19	14.31	1638400
1999-04-01	14.06	14.25	13.91	14.00	788400
1999-04-05	14.13	14.25	14.06	14.25	681600
1999-04-06	14.13	14.22	13.91	13.94	1000800
1999-04-07	13.94	14.06	13.66	13.72	685400
1999-04-08	13.78	14.22	13.78	14.22	321400
1999-04-09	14.09	14.19	13.75	14.00	910400
1999-04-12	13.88	14.22	13.81	14.16	595400
1999-04-13	14.09	14.22	13.97	14.00	718600
1999-04-14	15.63	16.81	15.59	16.81	2312200
1999-04-15	16.31	17.28	16.31	17.25	1807600
1999-04-16	16.88	17.97	16.81	17.97	1110800
1999-04-19	17.97	18.13	17.50	17.59	1269600
1999-04-20	17.72	17.78	16.72	17.00	579200
1999-04-21	17.00	17.34	16.78	17.13	576000
1999-04-22	17.00	17.22	16.84	16.94	456400
1999-04-23	16.88	17.13	16.59	16.91	601800
1999-04-26	16.97	17.31	16.94	17.09	665000
1999-04-27	17.13	17.19	16.97	17.16	265000
1999-04-28	17.13	17.41	16.97	17.34	462800
1999-04-29	17.28	17.38	17.03	17.25	318000
1999-04-30	17.25	17.44	16.97	17.28	416200
1999-05-03	17.28	17.88	17.28	17.75	780000
1999-05-04	17.75	18.72	17.75	18.63	623800
1999-05-05	18.59	19.78	18.59	19.44	1631600
1999-05-06	18.94	19.16	18.50	18.59	1183600
1999-05-07	18.66	18.72	18.06	18.38	763800
1999-05-10	19.19	20.00	18.94	19.13	1277000
1999-05-11	19.22	19.81	19.19	19.59	1317000
1999-05-12	19.44	19.59	19.09	19.53	536200
1999-05-13	19.28	19.94	19.25	19.66	695400
1999-05-14	19.38	19.44	19.00	19.16	397400
1999-05-17	18.72	19.22	18.72	19.22	647800
1999-05-18	19.09	19.97	19.00	19.75	688200
1999-05-19	19.84	20.31	19.78	20.00	1232000
1999-05-20	19.91	20.28	19.84	20.03	840400
1999-05-21	20.03	20.28	19.97	20.13	993800
1999-05-24	20.06	20.13	19.31	19.41	799600
1999-05-25	19.38	19.50	18.88	18.88	855800
1999-05-26	18.75	19.06	18.59	19.00	699400
1999-05-27	18.81	18.88	18.44	18.66	329600
1999-05-28	18.59	19.00	18.59	18.91	271200
1999-06-01	18.97	19.00	18.63	18.88	256400
1999-06-02	18.81	19.34	18.63	19.34	247200
1999-06-03	19.50	19.63	18.75	18.91	371200
1999-06-04	18.97	19.66	18.94	19.66	286600
1999-06-07	19.19	19.94	19.19	19.94	291400
1999-06-08	19.97	19.97	18.84	18.84	308800
1999-06-09	18.88	19.47	18.88	19.44	579600
1999-06-10	19.44	19.69	19.38	19.69	315400
1999-06-11	19.69	19.88	18.81	18.91	422000
1999-06-14	19.03	19.38	18.94	19.09	178000
1999-06-15	19.16	19.41	19.00	19.22	278800
1999-06-16	19.41	19.41	18.88	19.25	234000
1999-06-17	19.19	19.22	18.81	18.94	174800
1999-06-18	18.94	19.09	18.66	18.78	767200
1999-06-21	18.72	19.00	18.66	18.94	584000
1999-06-22	18.91	19.22	18.88	19.22	401200
1999-06-23	19.16	19.25	18.94	19.22	138600
1999-06-24	18.88	18.91	18.00	18.50	1313400
1999-06-25	18.69	18.88	18.69	18.78	800400
1999-06-28	18.78	19.09	18.75	18.91	425000
1999-06-29	18.91	19.38	18.91	19.19	455200
1999-06-30	19.19	19.69	19.16	19.59	549200
1999-07-01	19.59	19.88	19.53	19.81	746600
1999-07-02	19.56	19.75	19.50	19.69	274600
1999-07-06	19.69	19.84	19.50	19.63	381800
1999-07-07	19.69	19.69	19.06	19.25	323800
1999-07-08	19.19	19.25	18.88	19.13	790800
1999-07-09	19.13	19.16	19.03	19.13	598400
1999-07-12	19.13	19.34	19.09	19.16	324800
1999-07-13	19.00	19.03	18.88	18.88	736200
1999-07-14	18.94	19.00	18.72	19.00	502000
1999-07-15	19.00	19.22	18.97	19.06	323000
1999-07-16	19.09	19.13	18.75	19.09	699600
1999-07-19	19.03	19.03	18.84	18.88	487000
1999-07-20	18.88	18.88	18.03	18.16	709800
1999-07-21	18.22	18.28	18.13	18.25	809000
1999-07-22	18.25	18.25	17.50	17.66	282800
1999-07-23	17.69	17.75	17.69	17.72	188000
1999-07-26	17.44	17.94	17.44	17.69	479400
1999-07-27	17.56	17.81	17.56	17.63	278200
1999-07-28	17.63	17.63	16.78	16.91	759400
1999-07-29	16.81	16.81	15.38	15.50	684000
1999-07-30	15.38	15.44	15.00	15.16	2105800
1999-08-02	15.16	15.44	14.97	15.28	935400
1999-08-03	15.22	15.31	14.91	15.28	881200
1999-08-04	15.28	15.38	15.22	15.28	378800
1999-08-05	15.16	15.22	14.53	14.97	642000
1999-08-06	14.84	15.16	14.78	15.06	239000
1999-08-09	14.94	15.06	14.47	14.50	308200
1999-08-10	14.38	14.41	14.00	14.19	306400
1999-08-11	14.19	15.00	14.16	14.91	808000
1999-08-12	14.94	14.94	14.72	14.81	434400
1999-08-13	14.75	14.78	14.31	14.50	295800
1999-08-16	14.56	14.66	14.25	14.47	183800
1999-08-17	14.34	14.56	14.22	14.22	407000
1999-08-18	13.91	14.09	13.84	14.03	696600
1999-08-19	13.91	14.19	13.88	13.94	507800
1999-08-20	13.97	14.00	13.88	13.88	450200
1999-08-23	13.94	13.97	13.81	13.91	442600
1999-08-24	13.84	14.38	13.78	14.28	439600
1999-08-25	14.09	14.34	13.63	13.81	397200
1999-08-26	13.81	13.81	13.13	13.31	562800
1999-08-27	13.50	13.69	13.50	13.63	451200
1999-08-30	13.63	13.72	13.06	13.22	400000
1999-08-31	13.19	13.63	12.97	13.13	715800
1999-09-01	13.13	13.59	13.13	13.31	797800
1999-09-02	13.31	13.69	12.81	13.47	680000
1999-09-03	13.50	13.63	13.41	13.59	310200
1999-09-07	13.63	13.63	13.25	13.28	550400
1999-09-08	13.25	13.50	13.19	13.19	497600
1999-09-09	13.00	13.22	12.31	12.44	732800
1999-09-10	12.56	12.56	12.06	12.25	1004600
1999-09-13	12.25	12.25	11.81	12.22	654400
1999-09-14	12.09	12.38	11.94	12.34	772200
1999-09-15	12.75	12.75	12.31	12.69	1206000
1999-09-16	12.56	12.69	12.19	12.41	665600
1999-09-17	12.41	12.69	12.28	12.34	784800
1999-09-20	12.34	12.53	12.25	12.47	332000
1999-09-21	12.34	12.34	11.91	12.09	576600
1999-09-22	12.19	12.50	12.16	12.25	710000
1999-09-23	12.38	13.09	12.31	12.81	1340800
1999-09-24	12.75	13.91	12.75	13.69	1757800
1999-09-27	13.72	14.31	13.59	14.16	1646600
1999-09-28	14.06	14.69	14.06	14.31	1448000
1999-09-29	14.25	14.25	13.84	14.03	798400
1999-09-30	13.91	13.94	13.78	13.81	792800
1999-10-01	13.75	14.00	13.66	13.88	401000
1999-10-04	13.94	14.47	13.91	14.09	649600
1999-10-05	14.09	14.09	13.25	13.75	1500000
1999-10-06	13.75	14.06	13.09	13.25	2025400
1999-10-07	13.50	13.59	13.31	13.44	1266200
1999-10-08	13.56	13.66	13.03	13.50	839400
1999-10-11	13.34	13.44	13.16	13.31	503000
1999-10-12	13.25	13.50	13.09	13.13	402000
1999-10-13	13.25	13.25	12.88	13.03	539000
1999-10-14	12.91	13.28	12.38	12.66	551800
1999-10-15	12.69	12.69	12.38	12.44	690200
1999-10-18	12.44	12.56	12.31	12.38	423400
1999-10-19	12.50	12.81	12.31	12.34	1036000
1999-10-20	12.34	12.63	12.00	12.19	1018200
1999-10-21	12.16	12.19	11.63	12.00	693800
1999-10-22	12.00	12.59	11.50	12.25	1127800
1999-10-25	12.00	12.09	11.63	11.69	600600
1999-10-26	11.78	12.03	11.53	11.75	495200
1999-10-27	11.75	11.88	11.19	11.19	808800
1999-10-28	11.38	11.75	11.38	11.63	888200
1999-10-29	11.69	11.69	10.88	11.22	1224800
1999-11-01	11.22	11.22	10.41	10.47	1849000
1999-11-02	10.47	12.00	10.47	11.84	1536600
1999-11-03	11.69	11.72	11.16	11.31	1790200
1999-11-04	11.38	11.50	11.13	11.13	1754000
1999-11-05	11.06	11.63	11.00	11.00	9165600
1999-11-08	9.50	10.19	9.13	10.19	2096600
1999-11-09	10.00	10.56	9.97	10.50	3373600
1999-11-10	10.44	10.84	10.31	10.31	1341200
1999-11-11	10.34	10.97	10.34	10.47	1745200
1999-11-12	10.69	10.81	10.00	10.22	3639800
1999-11-15	10.31	10.34	10.06	10.25	2421800
1999-11-16	10.19	10.22	9.91	10.09	3784800
1999-11-17	10.19	10.19	10.00	10.03	2523600
1999-11-18	10.06	10.22	9.91	10.09	2568600
1999-11-19	10.16	10.50	10.13	10.25	1670000
1999-11-22	10.25	10.44	10.25	10.31	1185600
1999-11-23	10.38	10.56	10.33	10.53	2118200
1999-11-24	10.50	10.56	10.44	10.50	725600
1999-11-26	10.50	10.72	10.44	10.47	1371400
1999-11-29	10.34	10.59	10.34	10.50	945000
1999-11-30	10.50	10.72	10.50	10.50	781200
1999-12-01	10.75	10.91	10.66	10.75	1228000
1999-12-02	10.75	11.19	10.75	10.97	780000
1999-12-03	11.03	11.22	11.03	11.19	944200
1999-12-06	11.06	11.41	10.91	11.22	756000
1999-12-07	11.13	11.50	11.09	11.09	655400
1999-12-08	11.22	11.59	11.13	11.50	813400
1999-12-09	11.50	11.59	11.47	11.50	1458800
1999-12-10	11.47	11.75	11.38	11.63	847000
1999-12-13	11.53	12.19	11.53	12.06	1378000
1999-12-14	12.03	12.19	11.75	11.75	2099400
1999-12-15	11.88	12.06	11.75	11.75	1325200
1999-12-16	11.78	12.13	11.75	11.91	755800
1999-12-17	12.00	12.44	12.00	12.19	906800
1999-12-20	12.06	12.44	12.00	12.00	866600
1999-12-21	12.00	12.31	11.75	12.25	1120800
1999-12-22	12.13	12.31	11.91	12.25	771000
1999-12-23	12.38	13.41	12.38	12.97	759400
1999-12-27	13.00	13.00	12.06	12.25	829200
1999-12-28	12.19	12.81	12.00	12.41	520400
1999-12-29	12.81	13.13	12.59	13.00	521600
1999-12-30	12.88	13.41	12.88	13.19	657400
1999-12-31	13.19	13.41	13.19	13.34	152000
2000-01-03	13.38	13.38	12.78	12.97	633600
2000-01-04	12.84	12.84	12.03	12.47	844400
2000-01-05	12.50	12.50	12.13	12.34	405800
2000-01-06	12.41	12.44	12.13	12.25	406600
2000-01-07	12.38	12.50	12.19	12.50	459800
2000-01-10	12.56	12.69	12.44	12.50	820800
2000-01-11	12.31	12.44	11.88	12.19	596800
2000-01-12	12.50	12.75	12.47	12.53	1014000
2000-01-13	12.53	13.91	12.47	13.75	1418800
2000-01-14	13.69	14.63	13.50	14.63	1011200
2000-01-18	14.38	14.78	13.81	14.09	901800
2000-01-19	13.72	13.88	13.28	13.88	831400
2000-01-20	13.81	14.81	13.81	14.50	1484000
2000-01-21	14.75	14.84	14.31	14.41	1002600
2000-01-24	14.44	14.91	14.06	14.22	1282600
2000-01-25	14.34	14.56	14.09	14.56	713600
2000-01-26	14.19	16.13	14.19	16.00	2449200
2000-01-27	16.00	16.66	15.97	16.34	1881600
2000-01-28	16.31	16.31	14.69	15.47	1129400
2000-01-31	15.22	15.25	14.50	14.50	1096000
2000-02-01	14.81	16.00	14.63	15.72	1096200
2000-02-02	15.72	15.75	15.09	15.41	687200
2000-02-03	15.81	16.00	15.28	15.91	881400
2000-02-04	15.78	16.06	15.72	16.00	727200
2000-02-07	15.69	16.19	15.69	15.81	451600
2000-02-08	15.94	16.19	15.78	15.94	559000
2000-02-09	15.94	17.41	15.88	16.63	1510000
2000-02-10	16.69	16.75	16.13	16.44	1169200
2000-02-11	16.25	16.25	15.31	15.84	794000
2000-02-14	15.91	16.34	15.84	16.03	1056400
2000-02-15	16.09	16.38	16.00	16.25	888200
2000-02-16	16.25	16.25	15.88	15.97	1017400
2000-02-17	15.91	16.00	15.59	15.81	518000
2000-02-18	15.78	15.84	15.63	15.75	290800
2000-02-22	15.44	15.44	14.44	15.34	1037600
2000-02-23	15.22	15.75	14.97	15.13	2152200
2000-02-24	15.28	16.00	15.25	15.81	1814000
2000-02-25	15.75	15.88	15.59	15.78	1159400
2000-02-28	15.75	15.75	15.34	15.53	406400
2000-02-29	15.75	15.94	15.47	15.94	980400
2000-03-01	15.88	16.00	15.41	15.47	899000
2000-03-02	15.34	17.06	15.34	17.06	1152200
2000-03-03	17.03	17.31	16.63	16.94	731000
2000-03-06	16.81	17.59	16.75	17.31	568800
2000-03-07	17.31	17.72	16.63	16.69	611800
2000-03-08	16.69	16.97	16.19	16.66	729800
2000-03-09	16.75	18.00	16.69	18.00	3303400
2000-03-10	18.00	18.69	17.94	18.31	1376000
2000-03-13	17.94	19.38	17.72	18.94	1408800
2000-03-14	19.31	19.69	17.81	17.84	1513000
2000-03-15	18.06	19.44	18.06	18.97	1631400
2000-03-16	19.19	19.63	19.16	19.50	1741000
2000-03-17	19.00	19.50	18.50	18.53	567600
2000-03-20	18.66	18.78	17.72	18.19	580600
2000-03-21	18.00	18.19	17.75	17.94	687400
2000-03-22	18.00	19.56	17.97	18.72	2324400
2000-03-23	18.69	19.63	18.47	19.50	960200
2000-03-24	19.47	19.47	18.69	18.91	1184200
2000-03-27	18.88	18.91	17.78	17.91	590200
2000-03-28	17.88	17.97	17.00	17.44	1219400
2000-03-29	17.13	17.38	16.56	16.66	1334400
2000-03-30	16.59	16.81	16.41	16.78	1491400
2000-03-31	16.81	17.38	16.78	17.28	1628400
2000-04-03	17.16	17.16	15.38	16.00	842800
2000-04-04	16.50	16.50	14.19	15.13	1626000
2000-04-05	15.09	15.81	15.09	15.53	1273400
2000-04-06	15.53	16.00	15.25	15.50	1353000
2000-04-07	15.75	15.97	15.56	15.91	1039000
2000-04-10	15.59	16.25	15.13	15.28	763000
2000-04-11	15.56	15.59	15.00	15.09	601000
2000-04-12	14.88	15.00	14.44	14.44	379400
2000-04-13	14.56	15.00	14.34	14.41	770600
2000-04-14	14.09	14.19	13.38	13.94	1342400
2000-04-17	13.94	14.00	13.31	13.97	705000
2000-04-18	13.97	14.28	13.81	14.09	737000
2000-04-19	14.22	14.56	14.03	14.16	557400
2000-04-20	14.50	14.66	14.06	14.28	608400
2000-04-24	14.22	14.25	13.66	13.81	519000
2000-04-25	14.00	14.31	14.00	14.19	606400
2000-04-26	14.06	15.69	14.06	15.56	1823400
2000-04-27	15.31	15.56	14.97	15.31	1051400
2000-04-28	15.13	16.28	15.13	16.16	910400
2000-05-01	16.03	16.34	15.91	16.16	418600
2000-05-02	16.09	16.31	15.75	15.81	578600
2000-05-03	15.50	15.88	15.44	15.66	915800
2000-05-04	15.72	17.50	15.69	17.22	1415200
2000-05-05	17.09	18.00	17.06	17.91	848800
2000-05-08	18.00	18.38	17.69	17.75	1622200
2000-05-09	17.38	17.53	16.84	17.09	592000
2000-05-10	16.81	16.81	15.88	15.94	849600
2000-05-11	16.06	16.41	15.94	16.25	669600
2000-05-12	16.44	16.84	16.41	16.47	411800
2000-05-15	16.34	16.34	15.59	16.00	648000
2000-05-16	16.25	16.47	16.09	16.19	319800
2000-05-17	16.06	16.09	15.84	15.94	490000
2000-05-18	15.97	15.97	15.81	15.81	233400
2000-05-19	15.63	15.66	14.94	15.00	690000
2000-05-22	15.00	15.00	14.38	14.69	416600
2000-05-23	14.81	14.94	14.44	14.44	535200
2000-05-24	14.44	14.66	14.22	14.31	727400
2000-05-25	13.88	14.94	13.88	14.72	1099600
2000-05-26	14.69	14.84	14.38	14.42	644000
2000-05-30	14.44	15.06	14.44	14.91	491400
2000-05-31	15.00	15.38	14.97	15.28	718000
2000-06-01	15.19	16.03	15.16	15.97	741400
2000-06-02	16.88	17.00	16.38	16.44	1064000
2000-06-05	16.31	16.38	15.69	15.75	443800
2000-06-06	15.88	16.06	15.81	15.97	546200
2000-06-07	16.03	16.03	15.63	15.84	283000
2000-06-08	16.03	16.03	15.59	15.81	469400
2000-06-09	15.78	16.00	15.69	15.94	671000
2000-06-12	15.97	15.97	15.13	15.28	791800
2000-06-13	15.19	15.34	14.72	15.30	761800
2000-06-14	15.59	15.63	15.05	15.05	246400
2000-06-15	14.91	15.34	14.75	15.19	446000
2000-06-16	15.13	15.47	15.13	15.25	872600
2000-06-19	15.16	15.34	15.00	15.09	501200
2000-06-20	15.09	15.38	14.94	15.34	919800
2000-06-21	15.34	16.13	15.34	15.81	937600
2000-06-22	15.75	16.00	15.69	15.81	819800
2000-06-23	15.69	16.38	15.69	16.19	1346600
2000-06-26	16.25	16.34	15.66	15.72	760600
2000-06-27	15.75	16.06	15.72	15.97	836400
2000-06-28	16.00	17.22	16.00	16.75	1035400
2000-06-29	16.63	16.63	16.25	16.38	565600
2000-06-30	16.41	16.81	16.28	16.38	694600
2000-07-03	16.56	16.88	16.47	16.75	194200
2000-07-05	16.81	16.81	16.06	16.25	514800
2000-07-06	16.31	16.81	16.31	16.59	389800
2000-07-07	16.53	17.50	16.53	17.16	381200
2000-07-10	16.97	17.72	16.97	17.47	767600
2000-07-11	17.38	17.38	16.91	17.06	531800
2000-07-12	17.19	17.88	17.13	17.78	605600
2000-07-13	17.72	18.50	17.72	18.50	847800
2000-07-14	18.59	18.94	18.28	18.69	508600
2000-07-17	18.56	18.59	18.31	18.41	264200
2000-07-18	18.41	18.41	17.84	17.88	318400
2000-07-19	17.94	18.00	17.25	17.47	695400
2000-07-20	17.47	18.13	17.41	17.44	369000
2000-07-21	17.44	17.50	16.78	17.13	327200
2000-07-24	17.00	17.16	16.97	17.00	271000
2000-07-25	17.00	17.00	16.72	16.78	360000
2000-07-26	16.91	17.00	15.94	16.63	1323800
2000-07-27	16.69	16.81	16.56	16.72	486200
2000-07-28	16.69	17.25	16.63	17.22	752000
2000-07-31	17.03	17.50	17.03	17.13	1615600
2000-08-01	17.19	17.19	16.72	16.75	1112200
2000-08-02	16.50	16.56	15.63	15.88	1117600
2000-08-03	15.75	15.75	15.00	15.50	1139800
2000-08-04	15.88	15.88	15.41	15.78	924800
2000-08-07	15.94	16.13	15.69	15.91	414400
2000-08-08	15.63	15.63	14.88	14.91	1140800
2000-08-09	14.59	14.91	14.50	14.84	1513200
2000-08-10	14.97	15.13	14.84	14.84	396400
2000-08-11	14.84	14.97	14.72	14.91	542200
2000-08-14	15.03	15.19	14.78	14.88	398800
2000-08-15	15.00	15.47	14.97	14.97	738800
2000-08-16	14.97	15.22	14.91	14.94	193000
2000-08-17	15.06	15.38	15.00	15.00	766000
2000-08-18	15.00	15.28	15.00	15.25	354200
2000-08-21	15.13	15.19	14.91	15.00	263400
2000-08-22	15.00	15.13	14.91	15.00	409000
2000-08-23	15.00	15.00	14.69	14.72	306400
2000-08-24	14.84	15.00	14.50	14.50	390200
2000-08-25	14.56	14.72	14.53	14.56	460400
2000-08-28	14.56	15.22	14.56	14.88	818400
2000-08-29	14.75	15.22	14.75	15.16	568600
2000-08-30	15.13	15.13	14.53	14.97	649400
2000-08-31	14.97	15.44	14.97	15.03	547600
2000-09-01	15.19	15.66	15.19	15.25	549000
2000-09-05	15.13	15.19	14.78	15.09	561600
2000-09-06	14.94	15.22	14.72	15.06	1211400
2000-09-07	15.13	15.31	15.06	15.09	338000
2000-09-08	15.09	15.22	14.38	14.47	538000
2000-09-11	14.47	15.22	14.47	15.13	529600
2000-09-12	15.13	15.31	14.50	14.50	676600
2000-09-13	14.50	14.50	13.97	14.22	364600
2000-09-14	14.28	14.81	14.28	14.56	330800
2000-09-15	14.31	14.47	14.13	14.31	315800
2000-09-18	14.44	14.44	13.47	13.50	515400
2000-09-19	13.56	13.72	13.50	13.66	490200
2000-09-20	13.72	13.91	13.44	13.75	670400
2000-09-21	13.72	13.72	13.09	13.13	385200
2000-09-22	13.00	13.09	12.38	13.00	1436200
2000-09-25	13.13	13.53	13.09	13.22	555800
2000-09-26	13.16	13.69	13.16	13.66	1030600
2000-09-27	13.69	14.47	13.66	13.97	1094600
2000-09-28	13.84	14.25	13.69	14.25	1245200
2000-09-29	14.28	14.38	13.75	14.22	1650400
2000-10-02	14.34	14.66	14.16	14.25	887800
2000-10-03	14.25	14.72	14.03	14.06	1140200
2000-10-04	14.06	14.06	13.50	13.63	737800
2000-10-05	13.63	13.75	13.31	13.41	501200
2000-10-06	13.38	13.38	12.56	12.66	1084400
2000-10-09	12.66	12.88	12.19	12.88	1293600
2000-10-10	12.81	12.81	12.28	12.31	424400
2000-10-11	11.88	11.88	10.94	11.50	2123400
2000-10-12	11.69	11.84	11.22	11.34	794800
2000-10-13	11.25	11.56	11.19	11.47	1421600
2000-10-16	11.47	11.72	11.22	11.50	1668200
2000-10-17	11.44	11.47	11.00	11.13	561600
2000-10-18	10.94	10.94	10.38	10.75	1120400
2000-10-19	11.06	11.47	11.00	11.47	698000
2000-10-20	11.53	12.13	11.19	11.94	935000
2000-10-23	12.00	12.03	11.69	12.00	1150800
2000-10-24	12.50	12.59	11.91	12.09	661800
2000-10-25	12.03	13.31	11.44	13.19	2127400
2000-10-26	13.19	14.75	12.69	14.41	2610800
2000-10-27	14.63	15.38	14.41	15.13	2171800
2000-10-30	14.97	15.13	14.84	14.94	1540200
2000-10-31	14.94	15.84	14.94	15.84	1329400
2000-11-01	15.72	15.84	15.06	15.72	677200
2000-11-02	15.78	16.16	15.75	16.00	625800
2000-11-03	16.06	16.34	15.75	16.31	323200
2000-11-06	16.19	16.22	15.34	15.66	487200
2000-11-07	15.59	15.59	15.38	15.47	336400
2000-11-08	15.47	15.50	15.25	15.31	580600
2000-11-09	15.31	15.56	14.81	15.50	1570800
2000-11-10	15.50	15.50	15.06	15.31	822200
2000-11-13	15.06	15.25	14.78	15.19	586800
2000-11-14	15.13	16.19	15.13	15.56	1051800
2000-11-15	15.56	16.13	15.56	15.72	406000
2000-11-16	15.84	15.97	15.59	15.81	489400
2000-11-17	15.75	16.00	15.47	15.63	618200
2000-11-20	15.63	15.69	15.31	15.47	851800
2000-11-21	15.47	16.25	15.47	16.22	775200
2000-11-22	16.22	16.22	15.38	15.94	431000
2000-11-24	15.94	16.34	15.72	16.25	193000
2000-11-27	16.38	16.63	16.28	16.31	350600
2000-11-28	16.38	16.38	15.47	15.66	397600
2000-11-29	15.66	15.91	15.19	15.41	566000
2000-11-30	15.22	15.59	14.63	15.38	1005800
2000-12-01	15.41	15.94	15.25	15.59	775400
2000-12-04	15.66	15.72	15.28	15.53	716800
2000-12-05	15.66	15.84	15.53	15.69	1174400
2000-12-06	15.69	15.69	15.44	15.56	1001600
2000-12-07	15.56	15.56	15.00	15.38	1236600
2000-12-08	15.44	15.97	15.44	15.97	1230400
2000-12-11	16.28	16.28	15.94	16.00	1238600
2000-12-12	15.97	15.97	15.69	15.84	877200
2000-12-13	15.88	15.97	15.53	15.81	1363000
2000-12-14	15.75	15.75	15.19	15.28	644400
2000-12-15	15.06	15.06	14.66	14.88	988800
2000-12-18	14.91	14.94	14.50	14.84	1051800
2000-12-19	14.84	14.94	14.16	14.25	1029600
2000-12-20	13.88	14.09	13.47	13.78	1722600
2000-12-21	13.75	13.97	13.41	13.75	725800
2000-12-22	13.75	14.63	13.75	14.47	503000
2000-12-26	14.44	15.06	14.34	14.88	829600
2000-12-27	14.94	15.31	14.66	15.22	367400
2000-12-28	15.00	15.69	14.97	15.34	644000
2000-12-29	15.34	15.69	15.16	15.31	457800
2001-01-02	15.22	15.22	14.19	14.31	460000
2001-01-03	14.19	15.41	14.19	15.38	503800
2001-01-04	15.53	15.75	15.34	15.69	448600
2001-01-05	15.50	15.50	14.78	14.84	653200
2001-01-08	14.84	14.84	14.47	14.72	617600
2001-01-09	14.72	14.72	13.63	13.91	1233400
2001-01-10	13.25	14.19	13.19	14.03	2164400
2001-01-11	14.16	14.72	14.09	14.44	973400
2001-01-12	14.44	14.44	14.06	14.13	521600
2001-01-16	14.13	14.25	13.75	13.81	723800
2001-01-17	13.88	14.22	13.59	13.84	1219800
2001-01-18	14.00	14.16	13.84	14.13	1041200
2001-01-19	14.13	14.13	13.13	13.13	556800
2001-01-22	13.25	13.81	12.97	13.75	1164800
2001-01-23	13.75	13.97	13.66	13.97	929200
2001-01-24	13.94	14.44	13.50	13.91	2303600
2001-01-25	13.97	13.97	13.59	13.97	748800
2001-01-26	13.81	13.97	13.53	13.84	568200
2001-01-29	13.72	14.33	13.72	14.25	808400
2001-01-30	14.25	14.97	14.08	14.75	1108800
2001-01-31	14.81	15.25	14.81	15.10	1019800
2001-02-01	14.98	14.99	14.48	14.70	1195400
2001-02-02	14.83	14.91	14.09	14.18	793400
2001-02-05	14.31	14.55	14.20	14.27	268200
2001-02-06	14.45	14.58	14.33	14.58	980600
2001-02-07	14.45	14.60	14.06	14.21	547400
2001-02-08	14.33	14.41	14.12	14.26	557400
2001-02-09	14.26	14.45	13.75	13.75	732000
2001-02-12	13.80	14.10	13.63	13.78	888000
2001-02-13	14.00	14.50	13.95	14.26	879000
2001-02-14	14.26	14.59	14.07	14.27	832800
2001-02-15	14.15	15.08	14.15	14.56	858800
2001-02-16	14.56	14.65	13.94	14.06	1389200
2001-02-20	14.06	14.35	13.45	13.45	1447200
2001-02-21	13.45	13.55	13.04	13.04	972200
2001-02-22	13.17	13.38	12.70	12.85	988000
2001-02-23	12.93	12.93	12.35	12.68	1167000
2001-02-26	12.80	13.06	12.63	13.03	930400
2001-02-27	11.75	12.45	11.19	12.40	3674800
2001-02-28	12.41	12.69	12.28	12.56	1323000
2001-03-01	12.45	12.45	12.00	12.34	848600
2001-03-02	12.21	12.38	11.85	12.04	1276400
2001-03-05	12.30	12.30	11.90	11.90	1142400
2001-03-06	12.10	12.13	11.85	11.95	1036000
2001-03-07	11.98	12.29	11.61	12.19	989200
2001-03-08	12.19	12.43	12.05	12.24	738800
2001-03-09	12.00	12.19	11.90	12.09	1846400
2001-03-12	11.75	12.15	11.66	11.91	1899000
2001-03-13	12.00	12.03	11.40	11.56	1367200
2001-03-14	11.43	11.87	11.32	11.63	901000
2001-03-15	11.90	11.99	11.65	11.75	1015000
2001-03-16	11.78	11.90	11.47	11.85	1885800
2001-03-19	11.85	11.85	11.50	11.85	1388200
2001-03-20	11.90	12.13	11.66	11.69	550400
2001-03-21	11.95	12.03	11.63	11.93	1449200
2001-03-22	11.88	12.00	11.46	11.93	1292800
2001-03-23	11.93	12.44	11.91	12.36	1322200
2001-03-26	12.42	12.53	12.00	12.08	823600
2001-03-27	12.00	12.30	11.88	12.20	494600
2001-03-28	11.95	11.95	11.43	11.58	1077000
2001-03-29	11.58	11.89	11.50	11.52	697400
2001-03-30	11.55	12.38	11.53	12.38	1060400
2001-04-02	12.30	12.30	11.31	11.38	834200
2001-04-03	11.19	11.20	10.40	10.61	1529400
2001-04-04	10.61	10.98	10.54	10.64	1120400
2001-04-05	10.75	11.36	10.71	11.19	884400
2001-04-06	11.00	11.13	10.66	10.80	694000
2001-04-09	10.95	11.52	10.95	11.30	648000
2001-04-10	11.38	11.95	11.38	11.75	604000
2001-04-11	11.83	12.00	11.48	11.65	577400
2001-04-12	11.67	12.23	11.40	12.21	743200
2001-04-16	12.15	12.16	11.80	12.03	535800
2001-04-17	12.00	12.31	11.97	12.10	494000
2001-04-18	12.38	13.45	12.38	12.99	1436200
2001-04-19	12.95	13.53	12.91	13.49	656200
2001-04-20	13.49	13.60	13.00	13.30	651200
2001-04-23	13.30	13.30	12.99	13.03	929800
2001-04-24	13.05	13.51	13.04	13.15	603000
2001-04-25	13.13	13.39	13.12	13.38	450000
2001-04-26	13.40	13.75	13.27	13.60	549600
2001-04-27	13.68	13.78	13.51	13.78	650200
2001-04-30	13.87	14.38	13.87	14.38	775400
2001-05-01	14.30	14.30	13.99	14.19	968600
2001-05-02	14.40	14.60	14.27	14.43	710000
2001-05-03	14.33	14.50	14.06	14.50	745400
2001-05-04	14.45	15.15	14.40	15.15	1174400
2001-05-07	15.08	15.35	15.08	15.28	1295400
2001-05-08	15.45	15.63	15.43	15.50	1132000
2001-05-09	15.23	15.23	14.67	14.71	1248600
2001-05-10	15.13	15.50	15.03	15.31	1310600
2001-05-11	15.44	15.47	14.97	15.24	546400
2001-05-14	15.23	15.23	14.83	14.88	263600
2001-05-15	14.82	15.03	14.74	14.99	644400
2001-05-16	14.94	14.94	14.61	14.90	692600
2001-05-17	15.00	15.25	15.00	15.25	942600
2001-05-18	15.25	15.31	15.02	15.16	486600
2001-05-21	15.23	15.91	15.20	15.91	620400
2001-05-22	16.05	16.10	15.72	15.79	1365200
2001-05-23	15.76	15.76	15.20	15.30	465800
2001-05-24	15.30	15.37	14.93	15.01	615000
2001-05-25	15.00	15.05	14.82	15.05	372600
2001-05-29	14.98	14.98	14.52	14.54	402600
2001-05-30	14.45	14.45	13.91	13.92	459200
2001-05-31	14.05	14.40	14.01	14.21	623800
2001-06-01	14.26	14.58	14.23	14.57	444600
2001-06-04	14.57	14.63	14.48	14.61	228200
2001-06-05	14.61	15.18	14.60	15.13	355800
2001-06-06	15.01	15.21	14.89	15.01	689200
2001-06-07	15.01	15.04	14.75	14.76	405600
2001-06-08	14.76	14.76	14.40	14.48	390200
2001-06-11	14.48	14.49	14.09	14.33	648600
2001-06-12	14.09	14.50	13.78	14.45	610800
2001-06-13	14.55	15.43	14.51	14.96	1558400
2001-06-14	14.91	14.91	14.26	14.26	509600
2001-06-15	14.08	14.16	13.88	14.03	465800
2001-06-18	14.05	14.05	13.39	13.47	542600
2001-06-19	13.54	13.68	13.16	13.16	718200
2001-06-20	13.18	13.43	12.95	13.37	841400
2001-06-21	13.37	13.74	13.30	13.53	372200
2001-06-22	13.60	13.95	12.84	12.87	1873600
2001-06-25	12.93	13.20	12.86	12.90	305400
2001-06-26	12.91	13.04	12.70	12.94	452000
2001-06-27	12.84	13.05	12.75	12.93	586600
2001-06-28	13.00	13.46	13.00	13.28	349000
2001-06-29	13.30	13.70	13.25	13.61	371000
2001-07-02	13.55	13.80	13.45	13.76	470600
2001-07-03	13.71	13.89	13.58	13.87	557200
2001-07-05	13.80	13.80	13.38	13.45	528800
2001-07-06	13.46	13.46	12.96	12.98	306600
2001-07-09	12.98	13.21	12.89	12.89	237200
2001-07-10	12.92	13.35	12.70	13.31	1004800
2001-07-11	13.23	13.30	13.05	13.29	529400
2001-07-12	13.41	13.97	13.41	13.89	617800
2001-07-13	13.89	13.89	13.60	13.80	243600
2001-07-16	13.78	13.95	13.76	13.77	467000
2001-07-17	13.77	13.83	13.56	13.68	407000
2001-07-18	13.65	13.78	13.13	13.25	342200
2001-07-19	13.33	14.10	13.33	13.60	360400
2001-07-20	13.55	13.63	13.42	13.49	343000
2001-07-23	13.50	13.52	13.33	13.38	360400
2001-07-24	13.38	13.40	13.15	13.16	303400
2001-07-25	13.20	13.74	13.20	13.69	981800
2001-07-26	14.05	14.78	13.93	14.76	1145000
2001-07-27	14.76	15.04	14.69	14.98	524200
2001-07-30	14.98	14.99	14.66	14.98	300800
2001-07-31	14.99	15.21	14.99	15.01	873400
2001-08-01	15.09	15.59	15.08	15.46	358000
2001-08-02	15.53	15.66	15.25	15.45	532400
2001-08-03	15.45	15.45	15.28	15.35	272600
2001-08-06	15.35	15.58	15.32	15.39	287000
2001-08-07	15.39	15.49	15.32	15.45	458000
2001-08-08	15.40	15.48	15.23	15.34	339800
2001-08-09	15.33	15.33	14.88	14.93	421000
2001-08-10	15.00	15.08	14.75	14.94	376000
2001-08-13	14.90	14.98	14.43	14.60	692400
2001-08-14	14.80	14.87	14.63	14.65	286200
2001-08-15	14.65	14.67	14.29	14.32	308000
2001-08-16	14.30	14.54	14.10	14.45	757800
2001-08-17	14.40	14.49	14.18	14.42	369200
2001-08-20	14.39	14.59	14.18	14.52	245600
2001-08-21	14.50	14.64	14.47	14.47	820800
2001-08-22	14.50	14.70	14.25	14.61	561400
2001-08-23	14.66	14.74	14.60	14.68	325000
2001-08-24	14.75	15.03	14.75	14.90	428200
2001-08-27	15.05	15.40	15.04	15.23	626800
2001-08-28	15.24	15.30	15.05	15.12	288000
2001-08-29	15.11	15.13	14.83	14.86	327200
2001-08-30	14.84	14.84	14.38	14.41	358000
2001-08-31	14.47	14.78	14.47	14.67	210200
2001-09-04	14.69	14.69	14.28	14.37	289800
2001-09-05	14.39	14.42	13.87	13.93	636800
2001-09-06	13.88	13.99	13.62	13.62	412800
2001-09-07	13.55	13.78	13.44	13.44	463400
2001-09-10	13.45	13.63	13.21	13.60	455600
2001-09-17	16.25	16.60	14.87	14.93	3618200
2001-09-18	14.88	15.06	14.25	14.37	1399600
2001-09-19	14.35	14.51	13.95	14.48	981200
2001-09-20	14.31	15.16	14.08	14.90	1062200
2001-09-21	14.91	14.95	14.27	14.55	931800
2001-09-24	14.80	15.34	14.75	14.80	671800
2001-09-25	14.75	14.91	14.17	14.50	750000
2001-09-26	14.65	14.67	14.30	14.60	698000
2001-09-27	14.58	15.76	14.58	15.64	1159200
2001-09-28	16.00	16.32	15.85	15.91	1447800
2001-10-01	15.85	16.20	15.78	15.88	1243000
2001-10-02	15.85	16.00	15.66	15.73	1506800
2001-10-03	15.74	16.28	15.66	16.17	1516200
2001-10-04	16.19	16.77	15.93	15.98	1424800
2001-10-05	15.98	16.31	15.47	16.29	905400
2001-10-08	16.20	16.90	16.20	16.52	1267400
2001-10-09	16.62	17.71	16.55	17.50	3953200
2001-10-10	17.45	17.99	17.17	17.88	1811000
2001-10-11	17.88	18.43	17.88	18.15	1187800
2001-10-12	18.10	18.50	17.92	18.50	1096400
2001-10-15	18.50	18.50	18.13	18.34	1119800
2001-10-16	18.34	18.38	18.15	18.15	1102000
2001-10-17	18.30	18.41	16.50	17.01	2833600
2001-10-18	17.00	17.31	16.66	17.14	813600
2001-10-19	17.10	17.91	16.93	17.87	1179600
2001-10-22	17.80	17.81	17.23	17.25	1220400
2001-10-23	17.43	17.54	16.98	17.00	1199200
2001-10-24	16.95	17.03	16.48	16.71	853800
2001-10-25	16.66	16.67	16.20	16.54	1449800
2001-10-26	16.59	16.99	16.59	16.83	668400
2001-10-29	17.00	17.63	16.99	17.18	1402400
2001-10-30	17.18	17.18	16.81	16.99	796600
2001-10-31	17.04	17.18	16.83	17.14	905600
2001-11-01	17.13	17.22	16.98	17.16	652400
2001-11-02	17.33	17.59	17.19	17.50	1275000
2001-11-05	17.50	17.60	17.41	17.43	1389400
2001-11-06	17.38	17.38	17.19	17.30	955400
2001-11-07	17.25	17.55	17.13	17.46	1262200
2001-11-08	17.49	17.49	16.98	16.99	664400
2001-11-09	16.79	16.91	16.53	16.53	1245400
2001-11-12	16.53	16.53	16.23	16.43	1027400
2001-11-13	16.51	16.55	16.35	16.40	895200
2001-11-14	16.45	16.45	16.00	16.01	1368800
2001-11-15	16.01	16.25	15.98	15.99	599400
2001-11-16	16.04	16.10	15.83	15.90	551200
2001-11-19	15.93	15.94	15.25	15.49	1830600
2001-11-20	15.58	15.87	15.25	15.51	1065600
2001-11-21	15.54	15.60	15.03	15.45	1005800
2001-11-23	15.45	16.20	15.45	16.15	611200
2001-11-26	16.50	16.53	16.26	16.49	1599000
2001-11-27	16.43	16.57	16.20	16.35	989000
2001-11-28	16.29	16.37	16.00	16.03	786600
2001-11-29	16.05	16.05	15.73	15.96	756000
2001-11-30	16.10	16.15	15.95	15.95	726200
2001-12-03	15.90	15.97	15.68	15.78	492000
2001-12-04	15.78	16.14	15.72	16.12	365200
2001-12-05	16.20	16.50	16.10	16.27	576600
2001-12-06	16.28	16.53	16.22	16.38	1040000
2001-12-07	16.40	16.55	16.23	16.33	619600
2001-12-10	16.33	16.55	16.01	16.05	512200
2001-12-11	16.15	16.27	15.41	15.52	944000
2001-12-12	15.51	15.65	15.20	15.40	546400
2001-12-13	15.20	15.25	14.90	15.00	734000
2001-12-14	15.00	15.36	14.80	15.00	1335400
2001-12-17	14.95	15.08	14.81	14.88	1156600
2001-12-18	14.95	15.09	14.64	14.83	779200
2001-12-19	14.83	14.83	14.45	14.45	1150600
2001-12-20	14.45	14.50	13.98	13.98	1133000
2001-12-21	13.98	14.23	13.95	14.10	1404800
2001-12-24	14.12	14.24	14.05	14.12	374400
2001-12-26	14.14	14.38	14.12	14.34	601000
2001-12-27	14.36	15.08	14.36	15.06	1506400
2001-12-28	15.06	15.41	15.05	15.07	825600
2001-12-31	15.05	15.43	14.90	15.26	827000
2002-01-02	15.22	15.25	15.01	15.14	726600
2002-01-03	15.19	15.63	15.19	15.59	531800
2002-01-04	15.59	15.78	15.45	15.45	673000
2002-01-07	15.40	15.60	15.35	15.38	518800
2002-01-08	15.38	15.41	15.20	15.36	394600
2002-01-09	15.31	15.74	15.03	15.11	664400
2002-01-10	15.15	15.30	15.05	15.22	696200
2002-01-11	15.18	15.42	15.18	15.30	418600
2002-01-14	15.25	15.27	15.08	15.08	524800
2002-01-15	15.18	15.29	15.10	15.11	691000
2002-01-16	15.05	15.16	14.95	15.15	1082200
2002-01-17	15.23	16.05	15.20	16.01	1384600
2002-01-18	16.01	16.38	15.99	16.26	1893800
2002-01-22	16.27	16.61	16.23	16.54	1770600
2002-01-23	16.50	16.77	16.48	16.64	770000
2002-01-24	16.64	17.12	16.64	16.99	689600
2002-01-25	16.88	16.88	16.31	16.33	1114200
2002-01-28	16.30	16.65	16.10	16.62	781800
2002-01-29	16.55	16.75	16.45	16.50	792400
2002-01-30	16.50	16.99	16.50	16.91	889200
2002-01-31	16.91	17.65	16.91	17.50	1494400
2002-02-01	17.45	17.63	17.40	17.50	879800
2002-02-04	17.45	17.48	17.14	17.26	735200
2002-02-05	17.26	17.35	17.03	17.04	856200
2002-02-06	17.04	17.07	16.62	16.91	525600
2002-02-07	16.79	16.99	16.19	16.22	2489400
2002-02-08	16.27	16.68	16.01	16.62	447400
2002-02-11	16.67	17.13	16.61	17.05	339800
2002-02-12	17.05	17.06	16.77	16.95	423800
2002-02-13	17.08	17.08	16.80	16.89	419400
2002-02-14	16.90	16.90	16.44	16.45	576600
2002-02-15	16.55	16.71	16.37	16.55	964200
2002-02-19	16.55	16.55	14.85	15.16	3525200
2002-02-20	15.23	16.59	15.14	16.52	1340400
2002-02-21	16.48	16.62	16.19	16.20	723600
2002-02-22	16.18	16.65	16.04	16.61	1124400
2002-02-25	16.56	17.26	16.56	17.25	1146800
2002-02-26	17.26	17.31	16.59	16.77	837200
2002-02-27	17.00	17.05	16.69	16.83	517200
2002-02-28	16.88	17.14	16.87	17.13	571200
2002-03-01	17.13	17.57	17.13	17.54	1133000
2002-03-04	17.58	18.61	17.54	18.45	1535000
2002-03-05	18.45	18.48	18.13	18.20	1035800
2002-03-06	18.24	18.24	17.89	18.18	763200
2002-03-07	18.43	18.50	18.24	18.48	571600
2002-03-08	18.50	19.00	17.87	17.93	1119600
2002-03-11	17.90	18.25	17.79	18.07	1330000
2002-03-12	17.98	17.98	17.20	17.33	1145600
2002-03-13	17.33	17.60	17.14	17.43	383400
2002-03-14	17.43	17.68	17.43	17.45	342200
2002-03-15	17.50	17.61	17.33	17.45	549200
2002-03-18	17.40	17.66	17.40	17.45	367200
2002-03-19	17.45	17.50	17.18	17.19	398400
2002-03-20	17.19	17.34	17.08	17.23	259000
2002-03-21	17.10	17.20	17.05	17.10	274000
2002-03-22	17.11	17.28	17.07	17.07	228600
2002-03-25	17.07	17.07	16.88	16.95	372200
2002-03-26	16.95	17.31	16.95	17.23	373600
2002-03-27	17.32	17.55	17.32	17.41	413400
2002-03-28	17.47	17.99	17.47	17.96	844600
2002-04-01	17.96	17.96	17.66	17.86	353800
2002-04-02	17.81	17.81	17.57	17.57	483400
2002-04-03	17.63	17.68	17.37	17.42	413800
2002-04-04	17.42	17.73	17.42	17.73	399200
2002-04-05	17.70	17.97	17.64	17.75	259400
2002-04-08	17.69	17.88	17.54	17.83	188400
2002-04-09	17.95	17.95	17.56	17.65	400600
2002-04-10	17.72	18.00	17.72	17.99	396600
2002-04-11	17.90	17.95	17.82	17.82	353000
2002-04-12	17.92	17.94	17.65	17.79	256000
2002-04-15	17.74	17.88	17.38	17.61	432000
2002-04-16	17.74	18.63	17.74	18.63	766800
2002-04-17	18.75	19.26	18.70	19.26	1608000
2002-04-18	19.23	19.25	18.27	18.46	981400
2002-04-19	18.55	18.69	18.40	18.63	392400
2002-04-22	18.63	18.63	18.15	18.24	294200
2002-04-23	18.29	18.29	17.45	17.46	875200
2002-04-24	17.51	17.66	17.20	17.22	609800
2002-04-25	17.22	17.69	17.10	17.65	409600
2002-04-26	17.73	17.83	17.25	17.32	304600
2002-04-29	17.37	17.47	17.21	17.35	228400
2002-04-30	17.38	18.11	17.37	18.11	769600
2002-05-01	18.11	18.15	17.67	18.15	377800
2002-05-02	18.35	18.37	17.78	18.11	493800
2002-05-03	18.18	18.23	17.82	18.15	633600
2002-05-06	18.10	18.25	17.88	17.97	409400
2002-05-07	18.05	18.05	17.73	17.90	262200
2002-05-08	18.15	18.20	17.82	18.01	707400
2002-05-09	18.01	18.30	17.88	17.95	394600
2002-05-10	17.95	17.95	16.97	17.01	714600
2002-05-13	17.13	18.25	16.93	18.24	522400
2002-05-14	18.35	18.95	18.35	18.83	550400
2002-05-15	18.85	18.90	18.51	18.59	716600
2002-05-16	18.63	18.80	18.57	18.71	204800
2002-05-17	18.80	19.07	18.60	18.85	512000
2002-05-20	18.85	19.09	18.76	19.04	436800
2002-05-21	19.04	19.08	18.45	18.59	759600
2002-05-22	18.59	18.62	18.35	18.59	279800
2002-05-23	18.65	18.75	18.45	18.62	513000
2002-05-24	18.62	18.65	18.57	18.61	312600
2002-05-28	18.65	18.75	18.31	18.50	477600
2002-05-29	18.49	18.49	18.33	18.43	312800
2002-05-30	18.43	18.60	18.30	18.58	302000
2002-05-31	18.75	19.05	18.73	18.86	540800
2002-06-03	19.00	19.01	18.45	18.65	602000
2002-06-04	18.52	18.74	18.40	18.74	528400
2002-06-05	18.74	18.92	18.58	18.81	375400
2002-06-06	18.90	19.01	18.59	18.62	854400
2002-06-07	18.45	18.85	18.37	18.79	616400
2002-06-10	18.83	19.00	18.77	18.84	628600
2002-06-11	18.93	19.21	18.69	18.83	753200
2002-06-12	18.82	18.83	18.45	18.73	503200
2002-06-13	18.70	18.83	18.37	18.57	391400
2002-06-14	18.44	18.60	17.68	18.49	614200
2002-06-17	18.70	18.93	18.63	18.93	786400
2002-06-18	18.97	19.35	18.89	19.05	1405200
2002-06-19	19.00	19.04	18.83	18.90	1501000
2002-06-20	18.60	18.87	18.60	18.71	680400
2002-06-21	18.71	18.82	18.60	18.75	875200
2002-06-24	18.74	19.04	18.58	18.88	831800
2002-06-25	18.85	18.99	18.53	18.61	1960000
2002-06-26	18.40	18.40	17.89	18.00	1510200
2002-06-27	18.00	18.13	17.48	17.95	1839200
2002-06-28	18.00	18.35	17.91	18.12	2166800
2002-07-01	18.17	18.17	17.27	17.33	1205600
2002-07-02	17.38	17.59	17.13	17.47	1145600
2002-07-03	17.45	17.45	16.87	17.25	737600
2002-07-05	17.25	17.55	17.03	17.45	510800
2002-07-08	17.50	17.66	17.35	17.46	888200
2002-07-09	17.46	17.78	17.42	17.56	971800
2002-07-10	17.56	17.56	17.13	17.18	1057400
2002-07-11	17.06	17.35	16.93	17.30	1118800
2002-07-12	17.42	17.75	17.39	17.48	719800
2002-07-15	17.46	17.53	16.95	17.30	1204000
2002-07-16	17.35	18.60	17.34	18.34	1936000
2002-07-17	18.45	18.60	17.81	18.31	1436400
2002-07-18	18.31	18.50	17.96	18.00	703200
2002-07-19	17.85	17.98	17.24	17.38	706000
2002-07-22	17.38	17.70	16.87	17.20	1164000
2002-07-23	17.20	17.55	16.90	16.97	1123400
2002-07-24	16.67	16.67	15.50	16.54	1923800
2002-07-25	16.49	16.77	15.61	15.94	969800
2002-07-26	15.94	16.05	15.44	15.49	670600
2002-07-29	15.65	15.80	15.53	15.65	1746600
2002-07-30	15.60	16.00	15.25	15.56	1636400
2002-07-31	15.56	16.25	15.30	16.06	1071600
2002-08-01	16.06	16.19	15.65	15.73	507600
2002-08-02	15.73	15.73	15.18	15.43	763200
2002-08-05	15.43	15.58	14.73	14.75	496000
2002-08-06	15.03	15.98	15.03	15.74	959400
2002-08-07	15.89	16.18	15.65	16.10	1014400
2002-08-08	15.98	16.91	15.93	16.68	905400
2002-08-09	16.30	16.94	16.13	16.75	782000
2002-08-12	16.71	16.87	16.55	16.66	440200
2002-08-13	16.54	16.83	15.93	16.00	597000
2002-08-14	15.95	16.50	15.90	16.50	718600
2002-08-15	16.50	17.00	16.48	16.99	309400
2002-08-16	17.05	17.50	16.90	17.38	383400
2002-08-19	17.30	17.65	17.27	17.54	560800
2002-08-20	17.48	17.78	17.29	17.63	783000
2002-08-21	16.31	17.10	16.01	17.05	6604000
2002-08-22	17.05	17.18	16.88	17.06	2062200
2002-08-23	17.01	17.02	16.65	16.83	1608800
2002-08-26	16.86	16.92	16.53	16.78	959400
2002-08-27	16.80	16.80	15.94	16.15	1979800
2002-08-28	16.08	16.08	15.69	15.78	1078800
2002-08-29	15.76	16.38	15.65	16.03	670200
2002-08-30	15.93	16.15	15.78	15.98	691200
2002-09-03	15.96	15.96	15.61	15.73	674800
2002-09-04	15.67	15.93	15.56	15.86	881600
2002-09-05	15.76	15.76	15.48	15.57	741600
2002-09-06	15.67	15.95	15.67	15.94	619600
2002-09-09	15.94	16.09	15.79	16.00	725200
2002-09-10	16.25	16.99	16.22	16.90	1304200
2002-09-11	16.85	17.05	16.72	16.73	906600
2002-09-12	16.70	16.73	16.28	16.28	348600
2002-09-13	16.28	16.45	16.16	16.38	316600
2002-09-16	16.37	16.45	16.09	16.37	442200
2002-09-17	16.48	16.58	16.15	16.18	761600
2002-09-18	16.16	16.20	15.88	16.04	737400
2002-09-19	15.90	16.03	15.80	15.84	541800
2002-09-20	16.05	16.14	15.89	16.08	762400
2002-09-23	16.08	16.24	16.01	16.24	925600
2002-09-24	16.10	16.24	15.94	16.15	984800
2002-09-25	16.28	16.73	16.24	16.53	571200
2002-09-26	16.62	16.85	16.40	16.85	863000
2002-09-27	16.80	17.00	16.65	16.70	601400
2002-09-30	16.65	16.86	16.47	16.75	751800
2002-10-01	16.78	17.18	16.55	17.18	874000
2002-10-02	17.22	17.43	16.71	16.75	1009200
2002-10-03	16.80	17.39	16.78	17.12	962400
2002-10-04	17.13	17.20	16.75	16.81	509800
2002-10-07	16.88	16.91	16.70	16.81	736200
2002-10-08	16.75	16.75	16.12	16.15	1045600
2002-10-09	16.02	16.33	16.00	16.08	916800
2002-10-10	16.03	16.23	15.75	16.13	1219200
2002-10-11	16.38	16.77	16.35	16.50	910000
2002-10-14	16.51	16.78	16.50	16.68	812800
2002-10-15	16.90	17.19	16.85	16.88	1153000
2002-10-16	16.78	16.78	12.30	14.00	13658400
2002-10-17	14.38	14.71	13.88	14.01	2626200
2002-10-18	13.95	13.95	13.15	13.22	1713000
2002-10-21	13.08	13.67	12.73	13.48	1789000
2002-10-22	13.20	13.58	12.96	13.58	1041600
2002-10-23	13.50	13.75	13.24	13.74	1486200
2002-10-24	13.73	13.85	13.20	13.28	1234600
2002-10-25	13.27	13.55	13.17	13.35	710200
2002-10-28	13.43	13.61	13.23	13.38	1133400
2002-10-29	13.40	13.40	12.85	13.18	748200
2002-10-30	13.35	13.93	13.15	13.39	1751000
2002-10-31	13.49	13.49	12.82	13.19	1800400
2002-11-01	13.18	13.45	12.98	13.33	1086400
2002-11-04	13.40	13.85	13.34	13.75	1248000
2002-11-05	13.67	13.70	13.29	13.35	736800
2002-11-06	13.38	13.70	13.35	13.70	1316000
2002-11-07	13.70	13.70	13.40	13.46	508000
2002-11-08	13.45	13.56	13.35	13.47	1339000
2002-11-11	13.48	13.48	12.77	12.80	691600
2002-11-12	12.76	13.37	12.75	13.13	928600
2002-11-13	12.95	13.25	12.90	12.98	478800
2002-11-14	13.18	13.37	13.06	13.12	1332600
2002-11-15	13.12	13.16	12.72	12.90	1377200
2002-11-18	12.97	13.00	12.68	12.80	1367600
2002-11-19	12.76	12.76	12.45	12.50	1101600
2002-11-20	12.50	12.83	12.50	12.67	1039400
2002-11-21	12.78	13.18	12.78	13.11	2608200
2002-11-22	13.11	13.45	13.08	13.24	1140600
2002-11-25	13.30	13.56	13.05	13.43	811400
2002-11-26	13.41	13.47	13.08	13.12	612800
2002-11-27	13.12	13.43	13.12	13.35	831800
2002-11-29	13.40	13.55	13.35	13.46	274400
2002-12-02	13.70	13.83	13.20	13.23	794000
2002-12-03	13.23	13.25	12.98	13.13	943000
2002-12-04	13.08	13.08	12.74	12.92	1554200
2002-12-05	12.94	12.98	12.51	12.85	641200
2002-12-06	12.75	13.03	12.73	12.90	448400
2002-12-09	12.85	12.88	12.37	12.38	758600
2002-12-10	12.38	12.50	12.05	12.32	1148800
2002-12-11	12.33	12.49	12.10	12.41	1061400
2002-12-12	12.38	12.68	12.38	12.61	954800
2002-12-13	12.55	12.55	12.36	12.37	1415800
2002-12-16	12.47	12.56	12.45	12.50	1211200
2002-12-17	12.50	12.51	12.25	12.32	1205200
2002-12-18	12.25	12.29	12.10	12.15	1077200
2002-12-19	12.10	12.40	12.10	12.24	867600
2002-12-20	12.25	12.46	12.22	12.36	1180400
2002-12-23	12.31	12.55	12.25	12.50	657000
2002-12-24	12.55	12.64	12.51	12.55	210400
2002-12-26	12.80	12.85	12.68	12.72	611200
2002-12-27	12.70	12.85	12.66	12.79	850400
2002-12-30	12.86	13.05	12.71	13.05	1557000
2002-12-31	12.98	13.33	12.98	13.15	1425400
2003-01-02	13.20	13.43	13.19	13.29	1113400
2003-01-03	13.30	13.74	13.21	13.48	564600
2003-01-06	13.48	14.13	13.48	14.06	1079200
2003-01-07	14.06	14.22	14.05	14.10	1358200
2003-01-08	14.10	14.14	13.79	13.79	980000
2003-01-09	13.86	14.02	13.75	13.86	828800
2003-01-10	13.86	14.33	13.78	14.33	1314400
2003-01-13	14.50	14.53	14.36	14.46	888400
2003-01-14	14.60	14.75	14.41	14.47	1277000
2003-01-15	14.55	15.70	13.75	15.57	4009800
2003-01-16	15.60	15.91	15.39	15.70	2038400
2003-01-17	15.70	15.99	15.50	15.66	1088000
2003-01-21	15.60	15.64	15.26	15.32	995000
2003-01-22	15.30	15.50	15.09	15.10	1235800
2003-01-23	15.15	15.35	14.85	14.86	1251600
2003-01-24	14.80	14.87	14.55	14.70	1345800
2003-01-27	14.63	14.73	14.48	14.56	708400
2003-01-28	14.56	15.35	14.56	15.27	1527800
2003-01-29	15.23	15.23	14.94	15.08	1033800
2003-01-30	15.11	15.73	15.11	15.50	1383600
2003-01-31	15.50	15.74	15.35	15.60	1496200
2003-02-03	15.60	15.74	15.36	15.74	1205800
2003-02-04	15.65	15.66	15.27	15.36	910600
2003-02-05	15.33	15.43	15.16	15.19	585600
2003-02-06	15.13	15.20	15.01	15.06	815800
2003-02-07	15.10	15.19	14.90	15.08	541200
2003-02-10	15.06	15.54	14.93	15.40	970400
2003-02-11	15.40	15.55	15.28	15.35	578800
2003-02-12	15.35	15.35	14.94	15.01	508000
2003-02-13	15.04	15.04	14.59	14.68	873200
2003-02-14	14.73	15.02	14.68	15.00	1056000
2003-02-18	15.15	15.35	15.12	15.20	607600
2003-02-19	15.20	15.20	14.95	15.05	905400
2003-02-20	15.00	15.27	14.95	15.23	901400
2003-02-21	15.15	15.52	15.02	15.52	774800
2003-02-24	15.63	15.65	15.25	15.28	634200
2003-02-25	15.20	15.20	14.93	15.12	872200
2003-02-26	15.05	15.16	14.83	14.95	641400
2003-02-27	15.03	15.17	14.98	14.98	502800
2003-02-28	15.02	15.12	14.90	14.98	824800
2003-03-03	14.99	15.20	14.79	14.87	531600
2003-03-04	15.37	15.54	15.26	15.47	1904600
2003-03-05	15.50	15.62	15.28	15.46	865200
2003-03-06	15.46	15.52	15.32	15.40	992400
2003-03-07	15.33	15.34	15.08	15.10	1008400
2003-03-10	14.73	15.00	13.48	13.60	3284000
2003-03-11	13.56	13.65	13.19	13.30	2163400
2003-03-12	13.03	13.20	12.68	13.00	1836600
2003-03-13	13.13	13.52	13.13	13.43	1528000
2003-03-14	13.60	13.92	13.55	13.76	1159000
2003-03-17	13.71	14.31	13.68	14.25	1114200
2003-03-18	14.25	14.35	14.08	14.22	696800
2003-03-19	14.22	14.33	13.90	14.22	652200
2003-03-20	14.22	14.61	14.08	14.42	1112600
2003-03-21	14.80	14.95	14.58	14.84	1276600
2003-03-24	14.80	14.80	14.25	14.31	628800
2003-03-25	14.34	14.40	13.95	14.05	1231000
2003-03-26	14.00	14.00	13.83	13.91	1010800
2003-03-27	13.78	14.13	13.73	14.05	801200
2003-03-28	14.05	14.15	13.88	14.00	636800
2003-03-31	14.00	14.04	13.68	13.89	692600
2003-04-01	13.95	14.06	13.74	13.93	618000
2003-04-02	14.03	14.33	13.86	13.92	982800
2003-04-03	13.85	13.87	13.56	13.64	1424800
2003-04-04	13.67	13.71	13.53	13.56	455200
2003-04-07	14.38	14.40	13.96	14.00	901200
2003-04-08	13.95	13.98	13.56	13.57	658600
2003-04-09	13.60	13.85	13.43	13.43	566400
2003-04-10	13.48	13.67	13.46	13.63	565600
2003-04-11	13.73	13.84	13.54	13.64	392000
2003-04-14	13.63	13.75	13.60	13.68	426600
2003-04-15	13.70	14.22	13.69	14.21	850600
2003-04-16	14.24	14.35	13.85	13.90	759800
2003-04-17	14.05	14.18	13.90	14.04	1137200
2003-04-21	14.13	14.34	14.12	14.28	331600
2003-04-22	14.28	14.42	14.07	14.38	532200
2003-04-23	14.38	14.50	14.29	14.43	491400
2003-04-24	14.36	14.51	14.35	14.40	508400
2003-04-25	14.35	14.35	13.83	13.95	570800
2003-04-28	14.00	14.12	13.97	14.01	685400
2003-04-29	14.03	14.31	13.93	14.08	300000
2003-04-30	14.05	14.40	13.95	14.28	609400
2003-05-01	14.25	14.30	13.74	13.85	906200
2003-05-02	13.70	14.12	13.70	14.12	505600
2003-05-05	14.14	14.53	14.14	14.43	473800
2003-05-06	14.35	14.49	14.23	14.34	613400
2003-05-07	14.21	14.50	14.04	14.39	736000
2003-05-08	14.30	14.40	14.15	14.33	608600
2003-05-09	14.37	14.71	14.31	14.71	840600
2003-05-12	14.71	14.74	14.53	14.68	548600
2003-05-13	14.75	14.75	14.45	14.65	384200
2003-05-14	14.60	14.65	14.34	14.34	1031600
2003-05-15	14.45	14.86	14.39	14.86	675000
2003-05-16	14.85	14.86	14.63	14.69	574200
2003-05-19	14.65	14.69	14.31	14.35	327200
2003-05-20	14.33	14.60	14.28	14.43	594600
2003-05-21	14.40	14.54	14.31	14.53	403600
2003-05-22	14.45	14.58	14.35	14.56	611000
2003-05-23	14.60	14.74	14.54	14.67	343200
2003-05-27	14.59	15.18	14.51	15.06	502200
2003-05-28	15.08	15.18	14.98	15.02	515200
2003-05-29	14.99	15.10	14.95	15.10	474600
2003-05-30	15.05	15.23	15.04	15.15	1032600
2003-06-02	15.19	15.35	15.10	15.14	880400
2003-06-03	15.20	15.33	15.18	15.23	880600
2003-06-04	15.25	15.53	15.25	15.45	845200
2003-06-05	15.45	15.67	15.29	15.63	616400
2003-06-06	15.75	16.02	15.66	15.68	714000
2003-06-09	15.63	15.64	15.40	15.48	726400
2003-06-10	15.53	15.73	15.46	15.73	444600
2003-06-11	15.60	15.69	15.42	15.62	396600
2003-06-12	15.56	15.73	15.53	15.68	293600
2003-06-13	15.74	15.75	15.42	15.51	428800
2003-06-16	15.48	15.79	15.47	15.78	451800
2003-06-17	15.80	16.02	15.63	15.99	431800
2003-06-18	15.93	16.34	15.90	16.17	777000
2003-06-19	16.22	16.41	16.11	16.13	438400
2003-06-20	16.25	16.36	16.15	16.30	572400
2003-06-23	16.25	16.25	15.88	15.88	521000
2003-06-24	15.88	15.99	15.53	15.57	774600
2003-06-25	15.60	15.83	15.60	15.64	499800
2003-06-26	15.63	15.64	15.21	15.36	820000
2003-06-27	15.36	15.50	15.27	15.29	622600
2003-06-30	15.30	15.33	14.85	15.03	1250800
2003-07-01	15.00	15.34	14.35	15.34	556600
2003-07-02	15.34	15.44	15.14	15.31	820600
2003-07-03	15.20	15.25	15.01	15.10	235200
2003-07-07	15.15	15.43	15.15	15.35	404600
2003-07-08	15.30	15.36	15.08	15.20	532800
2003-07-09	15.20	15.53	14.96	15.48	761800
2003-07-10	15.40	15.43	14.98	14.98	673200
2003-07-11	15.03	15.24	14.98	15.21	403000
2003-07-14	15.33	15.61	15.27	15.40	651000
2003-07-15	15.45	15.56	15.25	15.31	372600
2003-07-16	15.38	15.38	14.85	14.85	826200
2003-07-17	14.85	14.85	14.46	14.61	563600
2003-07-18	14.61	14.77	14.50	14.65	597400
2003-07-21	14.73	14.83	14.56	14.78	652600
2003-07-22	15.00	15.39	15.00	15.36	716800
2003-07-23	15.33	15.53	15.22	15.46	636800
2003-07-24	15.83	16.33	15.75	15.80	1214000
2003-07-25	15.95	15.99	15.48	15.60	1075600
2003-07-28	15.63	15.97	15.45	15.95	778400
2003-07-29	16.05	16.17	15.93	16.12	720200
2003-07-30	16.15	16.37	15.96	16.25	824000
2003-07-31	16.30	16.40	16.10	16.19	841600
2003-08-01	16.19	16.25	16.01	16.07	396000
2003-08-04	16.15	16.32	15.88	16.07	535000
2003-08-05	16.12	16.25	15.53	15.58	442800
2003-08-06	15.52	15.59	15.40	15.45	275200
2003-08-07	15.35	15.40	15.02	15.20	816800
2003-08-08	15.25	15.28	15.08	15.14	349800
2003-08-11	15.09	15.40	15.04	15.10	470200
2003-08-12	15.22	15.30	15.04	15.26	913000
2003-08-13	15.30	15.34	15.18	15.18	1028400
2003-08-14	15.25	15.65	15.20	15.64	416600
2003-08-15	15.65	15.69	15.38	15.69	168600
2003-08-18	15.54	15.81	15.54	15.80	395400
2003-08-19	15.80	16.20	15.80	16.19	417400
2003-08-20	16.20	16.20	15.95	16.09	466000
2003-08-21	16.10	16.35	16.05	16.35	531600
2003-08-22	16.33	16.48	16.19	16.28	525000
2003-08-25	16.28	16.53	16.21	16.47	625200
2003-08-26	16.43	16.43	16.01	16.32	556800
2003-08-27	16.33	16.45	16.10	16.31	801800
2003-08-28	16.31	16.49	16.29	16.48	380400
2003-08-29	16.45	16.64	16.44	16.60	613400
2003-09-02	16.63	17.04	16.62	17.02	566800
2003-09-03	17.00	17.11	16.98	17.08	759000
2003-09-04	17.08	17.80	17.08	17.64	2294800
2003-09-05	17.51	17.57	17.36	17.40	899800
2003-09-08	17.45	17.54	17.39	17.54	716000
2003-09-09	17.54	17.55	17.36	17.38	756000
2003-09-10	17.50	17.50	17.05	17.05	930600
2003-09-11	17.05	17.15	16.95	17.05	845600
2003-09-12	17.03	17.05	16.90	17.00	474400
2003-09-15	17.00	17.11	16.98	17.00	1050400
2003-09-16	17.00	17.41	16.91	17.35	835200
2003-09-17	17.43	17.65	17.40	17.60	849800
2003-09-18	17.88	18.05	17.82	17.96	1721200
2003-09-19	18.12	18.28	18.03	18.17	914600
2003-09-22	18.00	18.00	17.78	17.84	657400
2003-09-23	17.75	17.82	17.54	17.65	654200
2003-09-24	17.70	17.70	17.13	17.16	746000
2003-09-25	17.16	17.18	16.88	16.88	574200
2003-09-26	16.88	17.03	16.75	17.01	767200
2003-09-29	17.06	17.23	17.03	17.21	412400
2003-09-30	18.00	18.28	17.78	17.90	2955200
2003-10-01	18.20	18.27	17.95	18.01	1444400
2003-10-02	18.04	18.19	17.95	17.95	772200
2003-10-03	18.08	18.18	17.92	17.97	893000
2003-10-06	18.03	18.14	17.99	18.06	928200
2003-10-07	17.94	18.05	17.91	17.99	822800
2003-10-08	18.03	18.26	18.03	18.08	1078200
2003-10-09	18.18	18.22	18.02	18.12	1093200
2003-10-10	18.05	18.30	18.04	18.24	416400
2003-10-13	18.20	18.38	17.85	17.90	709200
2003-10-14	17.90	18.16	17.84	18.11	469600
2003-10-15	18.30	18.32	18.05	18.09	721800
2003-10-16	18.10	18.25	17.97	18.06	571400
2003-10-17	18.08	18.10	17.79	17.82	474600
2003-10-20	17.88	18.04	17.66	17.87	457000
2003-10-21	17.92	18.07	17.85	17.87	534200
2003-10-22	17.87	18.00	17.68	17.71	590400
2003-10-23	17.65	17.82	17.62	17.77	663000
2003-10-24	17.70	17.85	17.58	17.82	546200
2003-10-27	17.84	18.04	17.82	17.91	371200
2003-10-28	18.00	18.23	17.94	18.20	672600
2003-10-29	18.20	18.48	18.18	18.40	689600
2003-10-30	18.45	18.73	18.40	18.72	1093800
2003-10-31	18.67	18.71	18.56	18.61	491800
2003-11-03	18.50	18.98	18.50	18.98	787400
2003-11-04	18.95	19.10	18.88	19.10	863000
2003-11-05	19.10	19.10	18.61	18.95	483800
2003-11-06	18.99	19.23	18.93	19.15	617000
2003-11-07	19.20	19.37	19.06	19.06	592600
2003-11-10	19.01	19.12	18.66	18.68	535600
2003-11-11	18.68	18.72	18.50	18.57	254200
2003-11-12	18.57	18.95	18.57	18.95	389800
2003-11-13	18.90	18.95	18.72	18.88	368400
2003-11-14	18.83	18.99	18.44	18.44	282800
2003-11-17	18.44	18.44	18.17	18.38	507600
2003-11-18	18.43	18.55	18.33	18.39	593800
2003-11-19	18.34	18.49	18.21	18.39	363200
2003-11-20	18.36	18.50	18.28	18.50	916000
2003-11-21	18.50	18.58	18.44	18.52	625000
2003-11-24	18.57	19.07	18.52	19.06	483200
2003-11-25	19.05	19.34	19.03	19.28	862400
2003-11-26	19.27	19.48	19.18	19.23	648600
2003-11-28	19.20	19.45	19.13	19.39	306200
2003-12-01	19.46	19.60	19.34	19.60	671400
2003-12-02	19.50	19.65	19.43	19.64	517000
2003-12-03	19.70	19.74	19.18	19.20	915200
2003-12-04	19.26	19.35	18.85	18.91	625800
2003-12-05	18.65	18.86	18.57	18.70	648800
2003-12-08	18.68	19.03	18.68	18.84	525000
2003-12-09	18.84	18.98	18.51	18.54	1128800
2003-12-10	18.53	18.75	18.41	18.65	867200
2003-12-11	18.65	19.31	18.65	19.22	468200
2003-12-12	19.17	19.25	19.03	19.17	350200
2003-12-15	19.30	19.33	19.05	19.12	992400
2003-12-16	19.11	19.15	18.76	18.90	563800
2003-12-17	18.90	19.03	18.57	19.00	863000
2003-12-18	19.03	19.06	18.76	19.06	727000
2003-12-19	19.01	19.05	18.81	18.89	643200
2003-12-22	18.76	18.88	18.60	18.87	795000
2003-12-23	18.79	18.98	18.75	18.80	931800
2003-12-24	18.75	18.98	18.73	18.81	231000
2003-12-26	18.85	18.94	18.82	18.89	242200
2003-12-29	18.99	19.50	18.97	19.33	727600
2003-12-30	19.35	19.38	19.14	19.16	500000
2003-12-31	19.26	19.26	18.94	18.98	672000
2004-01-02	18.93	19.33	18.93	19.16	337800
2004-01-05	19.28	19.71	19.28	19.70	613400
2004-01-06	19.65	19.83	19.48	19.81	497400
2004-01-07	19.53	19.53	19.15	19.35	1078000
2004-01-08	18.95	19.38	18.95	19.35	1593400
2004-01-09	19.40	19.81	19.36	19.58	726200
2004-01-12	19.63	19.85	19.54	19.85	715400
2004-01-13	19.88	20.12	19.85	20.04	1251600
2004-01-14	20.04	20.31	19.93	20.27	1017000
2004-01-15	20.25	20.25	19.93	20.08	897200
2004-01-16	19.95	20.31	19.95	20.25	1206000
2004-01-20	21.75	24.00	21.73	23.78	6643600
2004-01-21	24.00	24.88	23.98	24.70	4182800
2004-01-22	24.71	24.86	24.13	24.33	2131800
2004-01-23	24.10	24.35	23.73	23.84	2775800
2004-01-26	23.79	24.57	23.63	24.57	1123600
2004-01-27	24.40	24.41	24.01	24.18	1115800
2004-01-28	24.18	24.53	23.70	23.88	1390800
2004-01-29	23.83	24.13	23.71	24.08	1685000
2004-01-30	24.30	24.50	24.04	24.34	1399200
2004-02-02	24.22	24.35	23.96	24.25	976600
2004-02-03	24.30	24.66	24.08	24.45	1003200
2004-02-04	24.25	24.30	24.01	24.17	1435600
2004-02-05	24.17	24.22	24.05	24.15	1434400
2004-02-06	24.17	24.37	24.11	24.35	685800
2004-02-09	24.36	24.54	24.23	24.52	1706800
2004-02-10	24.39	25.14	24.39	24.93	1062200
2004-02-11	24.91	25.19	24.84	25.12	1109000
2004-02-12	25.12	25.47	25.00	25.11	888400
2004-02-13	25.00	25.20	24.30	24.40	827400
2004-02-17	24.50	24.80	24.50	24.60	619200
2004-02-18	24.60	24.72	24.50	24.55	562400
2004-02-19	24.88	24.90	24.58	24.69	990800
2004-02-20	24.75	24.75	23.76	23.85	1175400
2004-02-23	23.98	23.99	23.35	23.43	1228600
2004-02-24	23.40	23.40	22.88	23.24	1354400
2004-02-25	23.18	23.61	23.12	23.45	759400
2004-02-26	23.40	23.98	23.28	23.94	855000
2004-02-27	23.94	24.35	23.53	23.63	861400
2004-03-01	23.63	23.97	23.46	23.94	732600
2004-03-02	23.85	24.30	23.84	23.86	485800
2004-03-03	23.83	23.85	23.56	23.62	373600
2004-03-04	23.25	23.50	23.23	23.43	626800
2004-03-05	23.43	23.68	23.29	23.63	734000
2004-03-08	23.63	23.78	23.06	23.06	474600
2004-03-09	23.16	23.19	22.66	22.81	624800
2004-03-10	22.81	22.83	22.29	22.38	1031600
2004-03-11	22.38	22.45	22.13	22.21	1264600
2004-03-12	22.38	22.93	22.38	22.93	1081200
2004-03-15	22.92	22.92	22.11	22.34	874600
2004-03-16	22.40	22.55	22.17	22.35	485000
2004-03-17	22.47	22.63	22.38	22.45	376400
2004-03-18	22.44	22.58	22.14	22.58	419800
2004-03-19	22.60	23.17	22.58	23.00	1127200
2004-03-22	22.93	23.06	22.73	22.75	883200
2004-03-23	22.88	22.96	22.68	22.71	685000
2004-03-24	22.63	22.80	22.35	22.37	725800
2004-03-25	22.40	23.24	22.39	23.20	1087800
2004-03-26	23.18	23.97	23.10	23.60	1291600
2004-03-29	23.90	24.45	23.88	24.33	1297000
2004-03-30	24.25	24.48	24.10	24.45	310600
2004-03-31	24.43	24.54	24.21	24.21	400400
2004-04-01	24.28	24.78	24.25	24.74	585600
2004-04-02	24.99	25.20	24.95	25.13	581400
2004-04-05	25.15	25.43	25.03	25.35	505600
2004-04-06	25.36	25.36	24.95	25.00	413000
2004-04-07	25.04	25.36	24.97	25.27	296400
2004-04-08	25.48	25.60	25.09	25.10	545200
2004-04-12	25.18	25.37	24.90	25.00	478200
2004-04-13	25.00	25.09	24.47	24.47	583000
2004-04-14	24.20	24.60	23.99	24.03	544200
2004-04-15	24.04	24.24	23.83	24.00	545800
2004-04-16	24.00	24.05	23.78	24.00	749600
2004-04-19	24.05	24.46	24.05	24.26	792000
2004-04-20	24.26	24.45	23.70	23.70	565400
2004-04-21	23.76	24.27	23.74	24.27	790400
2004-04-22	24.29	24.35	24.00	24.25	536200
2004-04-23	24.25	24.28	23.71	23.92	692000
2004-04-26	24.20	24.39	23.79	23.89	641600
2004-04-27	23.80	23.90	23.14	23.20	1041200
2004-04-28	23.20	23.21	22.88	22.90	1321000
2004-04-29	22.93	22.93	22.54	22.57	837600
2004-04-30	22.57	22.72	22.40	22.53	939600
2004-05-03	22.49	22.77	22.10	22.22	1346000
2004-05-04	22.23	22.66	22.23	22.37	1071200
2004-05-05	22.43	22.64	22.30	22.43	395400
2004-05-06	22.40	22.40	21.76	21.96	733200
2004-05-07	21.83	22.16	21.81	21.85	846000
2004-05-10	21.75	21.87	21.27	21.47	921000
2004-05-11	21.47	21.84	21.47	21.70	1022400
2004-05-12	21.65	21.65	21.19	21.45	1092000
2004-05-13	21.40	21.89	21.38	21.70	689000
2004-05-14	21.69	21.80	21.53	21.63	1101200
2004-05-17	21.60	21.60	21.20	21.30	751200
2004-05-18	21.35	21.51	21.31	21.35	1207000
2004-05-19	21.45	22.05	21.44	21.47	736400
2004-05-20	21.58	21.98	21.53	21.86	957600
2004-05-21	21.87	21.97	21.73	21.90	276200
2004-05-24	22.03	22.34	21.96	22.14	386000
2004-05-25	22.10	22.48	21.97	22.45	798200
2004-05-26	22.40	22.82	22.33	22.82	534200
2004-05-27	22.78	23.03	22.69	22.85	446800
2004-05-28	22.85	23.15	22.75	23.10	510200
2004-06-01	23.00	23.24	22.78	22.93	374600
2004-06-02	22.94	23.05	22.70	22.91	275200
2004-06-03	23.00	23.04	22.66	22.69	550800
2004-06-04	22.80	23.22	22.70	22.93	584600
2004-06-07	23.09	23.18	22.84	23.13	406200
2004-06-08	23.33	23.37	22.93	23.07	1218400
2004-06-09	23.10	23.26	22.98	23.05	839200
2004-06-10	23.13	23.24	23.06	23.16	748600
2004-06-14	23.13	23.13	22.53	22.62	749400
2004-06-15	22.66	23.46	22.66	23.33	1662000
2004-06-16	23.43	23.62	23.29	23.57	730000
2004-06-17	23.57	23.84	23.33	23.80	867200
2004-06-18	23.81	24.22	23.70	23.91	801600
2004-06-21	23.90	23.98	23.65	23.65	508000
2004-06-22	23.65	23.84	23.58	23.75	1075800
2004-06-23	23.75	24.26	23.68	24.17	899000
2004-06-24	23.99	24.25	23.95	24.20	646400
2004-06-25	24.20	24.50	24.16	24.42	1178200
2004-06-28	24.54	24.67	24.38	24.58	950000
2004-06-29	24.58	25.00	24.57	24.95	948800
2004-06-30	24.93	25.38	24.93	25.38	1181000
2004-07-01	25.25	25.32	24.77	24.78	995400
2004-07-02	24.75	24.98	24.75	24.88	474800
2004-07-06	24.76	24.76	24.05	24.08	605000
2004-07-07	24.10	24.42	24.10	24.25	407600
2004-07-08	24.22	24.38	23.91	24.19	510400
2004-07-09	24.25	24.47	24.22	24.37	438000
2004-07-12	24.38	24.40	24.12	24.19	773200
2004-07-13	24.00	24.34	24.00	24.31	613200
2004-07-14	24.18	24.43	24.06	24.13	777200
2004-07-15	24.13	24.24	23.77	23.82	512400
2004-07-16	23.88	23.88	23.65	23.65	407400
2004-07-19	23.70	23.98	23.55	23.67	542600
2004-07-20	23.67	23.80	23.53	23.80	571600
2004-07-21	23.87	23.95	23.05	23.08	924000
2004-07-22	23.07	23.35	22.87	23.30	499400
2004-07-23	23.31	23.31	22.73	22.74	629600
2004-07-26	22.74	22.92	22.41	22.46	529200
2004-07-27	22.54	22.75	22.43	22.68	382600
2004-07-28	22.68	22.68	22.25	22.61	590200
2004-07-29	22.61	23.97	22.61	23.92	1417600
2004-07-30	23.92	23.95	23.69	23.74	673400
2004-08-02	23.75	24.11	23.53	24.00	812000
2004-08-03	24.05	24.13	23.85	23.99	642400
2004-08-04	23.91	24.16	23.86	24.07	1021800
2004-08-05	24.07	24.07	23.39	23.39	587200
2004-08-06	23.24	23.41	22.80	22.84	635400
2004-08-09	22.93	23.04	22.84	22.89	339600
2004-08-10	22.98	23.24	22.97	23.24	421400
2004-08-11	23.18	23.18	22.33	22.50	825800
2004-08-12	22.49	22.49	21.68	21.91	1178600
2004-08-13	21.93	22.00	21.60	21.78	595000
2004-08-16	21.82	22.53	21.81	22.43	672800
2004-08-17	22.50	22.74	22.43	22.52	486000
2004-08-18	22.44	22.86	22.35	22.85	663200
2004-08-19	22.85	23.22	22.85	22.98	558000
2004-08-20	22.93	23.43	22.90	23.36	438800
2004-08-23	23.34	23.71	23.34	23.52	367200
2004-08-24	23.52	23.59	23.15	23.28	356200
2004-08-25	23.28	23.75	23.25	23.69	358800
2004-08-26	23.69	23.78	23.46	23.68	563000
2004-08-27	23.70	24.20	23.70	24.00	537000
2004-08-30	24.00	24.12	23.68	23.85	418200
2004-08-31	23.84	24.08	23.74	24.08	403200
2004-09-01	24.08	24.57	24.08	24.48	663800
2004-09-02	24.48	24.64	24.40	24.59	444400
2004-09-03	24.52	24.53	24.13	24.22	287800
2004-09-07	24.30	24.56	24.30	24.44	323400
2004-09-08	24.45	24.52	23.82	23.90	516400
2004-09-09	23.98	24.63	23.95	24.49	503000
2004-09-10	24.46	24.69	24.35	24.67	997400
2004-09-13	24.70	25.25	24.63	25.07	648600
2004-09-14	25.07	25.07	24.85	24.98	422200
2004-09-15	24.97	25.19	24.88	25.08	697400
2004-09-16	25.05	25.84	25.05	25.36	827000
2004-09-17	25.37	25.88	25.23	25.85	857200
2004-09-20	25.85	26.90	25.78	26.81	2139600
2004-09-21	26.81	27.63	26.79	27.59	1884400
2004-09-22	27.00	27.23	26.79	26.86	1419400
2004-09-23	26.86	26.86	26.49	26.61	895600
2004-09-24	26.63	26.80	26.57	26.77	1193600
2004-09-27	26.65	26.81	26.51	26.74	1222000
2004-09-28	26.75	27.13	26.48	26.71	609400
2004-09-29	26.72	27.00	26.55	26.71	844800
2004-09-30	26.76	27.54	26.68	27.47	1123600
2004-10-01	27.54	28.07	27.54	28.06	890200
2004-10-04	28.10	28.40	27.99	28.17	1019600
2004-10-05	28.17	28.60	28.17	28.41	683600
2004-10-06	28.35	28.75	28.14	28.75	453600
2004-10-07	29.03	29.23	28.47	28.88	1418400
2004-10-08	28.84	29.01	28.68	28.79	799800
2004-10-11	28.84	29.00	28.78	28.92	771800
2004-10-12	28.92	29.05	28.72	29.05	1091200
2004-10-13	29.00	29.39	28.83	28.84	668800
2004-10-14	28.89	28.92	28.43	28.76	494800
2004-10-15	28.78	29.12	28.78	29.01	451800
2004-10-18	28.98	29.41	28.84	29.24	545400
2004-10-19	29.37	29.86	29.21	29.31	1658000
2004-10-20	29.28	29.28	28.60	28.75	1401000
2004-10-21	29.00	29.83	28.96	29.45	2090200
2004-10-22	29.38	29.42	28.83	28.85	1321200
2004-10-25	28.68	29.08	28.55	28.90	1258600
2004-10-26	28.80	29.22	28.49	29.02	999600
2004-10-27	29.03	30.38	29.03	30.30	1193400
2004-10-28	30.30	30.74	30.19	30.45	907600
2004-10-29	30.35	30.79	30.33	30.77	688200
2004-11-01	30.76	30.76	30.50	30.72	1097200
2004-11-02	30.72	31.16	30.67	30.76	851400
2004-11-03	31.04	31.10	30.37	30.70	1288200
2004-11-04	30.64	31.48	30.34	31.35	1323400
2004-11-05	31.45	31.92	31.34	31.72	783400
2004-11-08	31.90	31.90	31.58	31.62	877000
2004-11-09	31.60	31.62	30.98	31.40	1047600
2004-11-10	31.35	31.45	30.93	31.14	964800
2004-11-11	31.14	31.94	31.14	31.93	1299000
2004-11-12	31.93	32.81	31.73	32.80	1295800
2004-11-15	32.80	33.06	32.24	32.94	1239800
2004-11-16	32.85	34.04	32.66	33.56	1971800
2004-11-17	33.57	34.58	33.57	34.06	1611800
2004-11-18	33.75	34.37	33.70	34.12	831800
2004-11-19	34.15	34.27	33.66	33.69	604400
2004-11-22	33.81	33.84	33.37	33.80	1023600
2004-11-23	33.93	33.93	33.30	33.77	1061600
2004-11-24	33.82	34.00	33.70	33.83	474400
2004-11-26	33.83	33.85	33.58	33.69	244600
2004-11-29	33.83	33.90	33.45	33.58	834400
2004-11-30	33.53	33.58	33.07	33.10	1242200
2004-12-01	33.18	33.61	33.09	33.58	1115000
2004-12-02	33.58	33.92	33.43	33.45	764200
2004-12-03	33.50	33.71	33.17	33.36	814000
2004-12-06	33.40	33.68	33.15	33.18	760400
2004-12-07	33.12	33.46	32.65	32.71	1183400
2004-12-08	32.71	32.95	32.45	32.55	548800
2004-12-09	32.52	32.52	31.83	32.09	1042800
2004-12-10	31.88	32.08	31.71	31.93	895800
2004-12-13	31.98	32.20	31.66	31.74	1130600
2004-12-14	31.74	32.20	31.70	32.07	832800
2004-12-15	32.09	32.09	31.45	31.46	1623400
2004-12-16	31.46	31.92	31.43	31.68	1337400
2004-12-17	31.45	31.51	30.35	30.90	2525800
2004-12-20	30.80	31.30	30.61	30.81	936400
2004-12-21	30.93	31.00	30.48	30.93	1201000
2004-12-22	30.85	31.05	30.73	30.82	676600
2004-12-23	30.77	31.28	30.73	30.84	507400
2004-12-27	30.87	30.94	30.53	30.59	382600
2004-12-28	30.64	30.99	30.64	30.96	506000
2004-12-29	30.84	31.00	30.73	30.84	512800
2004-12-30	30.86	31.11	30.84	30.95	503000
2004-12-31	30.95	31.09	30.84	30.90	361000
2005-01-03	30.95	31.11	29.94	30.07	804200
2005-01-04	30.03	30.03	28.68	28.74	2003800
2005-01-05	28.75	28.83	28.36	28.43	2054200
2005-01-06	28.53	29.30	28.51	28.84	1402800
2005-01-07	28.91	29.02	28.45	28.48	840000
2005-01-10	28.40	29.00	28.40	28.91	803200
2005-01-11	28.85	28.87	28.42	28.52	815600
2005-01-12	29.02	29.17	28.54	28.85	1195600
2005-01-13	28.90	28.93	28.61	28.72	822200
2005-01-14	28.72	29.20	28.67	29.15	1305000
2005-01-18	29.15	29.15	28.76	28.89	862200
2005-01-19	28.88	28.88	28.17	28.23	852000
2005-01-20	28.10	28.16	27.46	27.47	1463800
2005-01-21	27.54	27.73	26.94	27.06	1202000
2005-01-24	27.35	27.89	27.30	27.30	1236400
2005-01-25	27.38	27.81	27.08	27.14	965400
2005-01-26	27.23	27.77	27.13	27.71	1250400
2005-01-27	31.49	32.00	30.53	32.00	5798400
2005-01-28	31.87	32.63	31.16	31.54	2428200
2005-01-31	31.75	33.08	31.75	32.39	1772800
2005-02-01	32.90	32.96	32.55	32.75	2445200
2005-02-02	32.75	32.76	32.35	32.52	925400
2005-02-03	32.52	32.52	31.94	32.00	955600
2005-02-04	32.05	32.18	32.02	32.12	1092400
2005-02-07	32.06	32.27	32.00	32.25	814200
2005-02-08	32.20	32.70	32.20	32.48	832400
2005-02-09	32.45	32.47	31.83	32.06	1248000
2005-02-10	32.03	32.17	31.90	32.13	897800
2005-02-11	32.13	32.70	31.91	32.68	783000
2005-02-14	32.68	32.91	32.26	32.64	744000
2005-02-15	32.73	33.03	32.50	32.85	1097200
2005-02-16	32.75	32.97	32.60	32.85	1295200
2005-02-17	32.87	32.95	32.37	32.45	532000
2005-02-18	32.48	32.71	32.33	32.46	597200
2005-02-22	32.41	32.83	32.19	32.29	937600
2005-02-23	32.28	32.55	32.12	32.26	876200
2005-02-24	32.26	33.24	32.26	33.20	826600
2005-02-25	33.08	33.70	33.02	33.53	631800
2005-02-28	33.78	34.10	33.31	33.35	1062600
2005-03-01	33.46	34.34	33.46	34.24	803400
2005-03-02	34.08	34.54	33.90	34.43	732400
2005-03-03	34.43	34.47	34.05	34.37	987600
2005-03-04	34.47	34.75	34.25	34.41	663800
2005-03-07	34.44	34.78	34.44	34.70	702000
2005-03-08	34.45	34.56	33.74	33.85	983200
2005-03-09	33.87	34.48	33.85	33.93	971400
2005-03-10	33.90	34.06	33.26	33.68	882600
2005-03-11	33.81	34.09	33.79	34.03	739800
2005-03-14	34.30	34.80	34.25	34.79	900600
2005-03-15	34.98	35.00	34.53	34.61	737600
2005-03-16	34.61	34.70	33.89	33.96	606000
2005-03-17	33.95	34.55	33.84	34.45	690400
2005-03-18	34.00	34.01	33.03	33.04	1508800
2005-03-21	33.10	33.31	33.01	33.10	512800
2005-03-22	33.08	33.80	32.99	33.53	873600
2005-03-23	33.54	34.09	33.40	33.61	834600
2005-03-24	33.66	34.09	33.66	33.70	493600
2005-03-28	33.70	33.94	33.44	33.44	622400
2005-03-29	33.13	33.27	32.19	32.33	1581200
2005-03-30	32.33	32.60	32.31	32.41	1141600
2005-03-31	32.28	32.85	32.12	32.65	921900
2005-04-01	32.95	33.28	32.35	32.56	517300
2005-04-04	32.64	32.64	32.12	32.27	705000
2005-04-05	32.50	32.75	32.27	32.39	728200
2005-04-06	32.54	33.06	32.40	32.79	560400
2005-04-07	32.69	33.31	32.69	33.14	463100
2005-04-08	33.12	33.40	32.87	33.13	510300
2005-04-11	33.27	33.52	32.80	32.92	582200
2005-04-12	33.05	33.05	32.50	32.76	737600
2005-04-13	32.86	32.86	31.85	32.16	661500
2005-04-14	32.22	32.51	31.78	31.99	574600
2005-04-15	32.00	32.03	30.82	31.08	931200
2005-04-18	31.20	32.03	30.26	30.70	907700
2005-04-19	31.05	31.50	31.02	31.40	543600
2005-04-20	31.29	31.30	29.69	29.82	1181600
2005-04-21	30.15	30.40	29.77	30.35	1059700
2005-04-22	30.35	30.35	29.33	29.82	650200
2005-04-25	30.05	30.45	29.85	30.40	795800
2005-04-26	30.15	30.71	30.07	30.71	1022900
2005-04-27	30.57	30.84	27.61	27.85	2925400
2005-04-28	27.85	28.35	27.78	28.13	1437000
2005-04-29	28.15	28.44	27.25	28.20	1403600
2005-05-02	28.19	28.70	28.19	28.30	793500
2005-05-03	28.30	28.68	28.30	28.50	705300
2005-05-04	28.58	28.83	28.49	28.63	892700
2005-05-05	28.63	29.12	28.40	28.90	725100
2005-05-06	29.15	29.33	28.65	29.20	580100
2005-05-09	29.40	29.53	28.98	29.38	481600
2005-05-10	29.28	29.28	28.81	28.93	1080400
2005-05-11	29.05	29.24	28.95	29.15	899600
2005-05-12	29.24	29.65	29.20	29.37	801300
2005-05-13	29.37	29.68	29.00	29.24	1459700
2005-05-16	29.15	29.44	29.10	29.27	1098600
2005-05-17	29.02	29.34	28.90	29.20	715600
2005-05-18	29.30	29.45	29.07	29.40	1700400
2005-05-19	29.40	30.04	29.40	29.97	441000
2005-05-20	29.97	30.04	29.80	29.97	304300
2005-05-23	29.97	30.76	29.97	30.67	700400
2005-05-24	30.70	30.70	30.19	30.25	483000
2005-05-25	30.24	30.24	28.59	28.96	1094400
2005-05-26	29.04	29.29	28.84	29.11	1342000
2005-05-27	29.01	29.16	28.47	29.11	528100
2005-05-31	29.02	29.05	28.71	28.74	371700
2005-06-01	28.85	29.59	28.80	29.42	466900
2005-06-02	29.56	29.87	29.42	29.70	504500
2005-06-03	29.53	29.57	28.83	28.83	1835000
2005-06-06	28.83	29.27	28.52	29.10	858200
2005-06-07	29.20	29.37	28.50	28.54	740200
2005-06-08	28.55	28.68	28.10	28.21	694900
2005-06-09	28.70	28.76	27.70	28.25	1131300
2005-06-10	32.30	32.51	31.30	31.60	3138300
2005-06-13	31.60	32.01	31.51	31.97	686700
2005-06-14	32.05	32.73	32.00	32.30	981600
2005-06-15	32.45	32.63	32.14	32.57	826800
2005-06-16	32.67	32.87	32.23	32.34	670400
2005-06-17	32.60	32.60	32.07	32.46	808900
2005-06-20	32.26	32.26	31.67	31.85	862900
2005-06-21	32.00	32.45	31.87	31.92	936300
2005-06-22	32.17	32.94	32.17	32.55	921100
2005-06-23	32.75	32.75	31.99	32.13	722600
2005-06-24	32.03	32.09	30.89	31.09	662500
2005-06-27	31.23	31.25	30.56	30.88	610900
2005-06-28	31.06	31.30	30.88	31.28	404000
2005-06-29	31.42	31.44	31.05	31.30	476400
2005-06-30	31.41	31.77	31.21	31.21	400900
2005-07-01	31.30	31.71	31.20	31.71	703700
2005-07-05	31.71	31.90	31.30	31.59	408000
2005-07-06	31.70	31.77	31.20	31.20	744100
2005-07-07	31.21	31.85	31.01	31.80	693300
2005-07-08	31.90	32.21	31.65	32.17	437900
2005-07-11	32.50	33.15	32.45	33.02	621000
2005-07-12	33.10	33.37	32.84	32.97	440400
2005-07-13	32.95	33.00	32.16	32.31	924500
2005-07-14	32.90	33.14	32.35	32.63	578700
2005-07-15	32.63	32.70	32.14	32.58	411900
2005-07-18	32.58	32.58	32.12	32.24	495200
2005-07-19	32.35	32.42	32.15	32.30	622800
2005-07-20	31.66	32.02	31.41	31.90	1020400
2005-07-21	32.01	32.05	31.47	31.70	698400
2005-07-22	31.83	31.86	31.30	31.58	446100
2005-07-25	31.58	31.70	30.91	31.11	542400
2005-07-26	31.11	31.90	30.96	31.67	1401600
2005-07-27	32.09	32.47	31.65	32.47	777100
2005-07-28	34.25	36.48	34.25	36.31	3353900
2005-07-29	35.72	37.42	35.72	37.07	1260000
2005-08-01	36.75	37.05	35.98	36.03	839100
2005-08-02	35.96	36.50	35.82	36.11	1008900
2005-08-03	36.00	36.38	35.50	36.17	1094200
2005-08-04	36.17	36.33	35.48	35.70	688000
2005-08-05	35.64	35.93	35.31	35.77	983200
2005-08-08	36.40	36.79	35.85	35.90	893700
2005-08-09	36.05	36.07	35.54	36.00	670100
2005-08-10	36.35	36.60	35.80	36.10	887100
2005-08-11	36.04	36.49	35.91	36.43	558300
2005-08-12	36.40	36.72	36.07	36.60	720600
2005-08-15	36.71	37.72	36.37	37.32	1098000
2005-08-16	37.90	37.90	36.65	37.06	1230600
2005-08-17	36.90	37.23	36.84	37.20	1298600
2005-08-18	37.03	37.45	36.65	36.89	1326600
2005-08-19	36.93	37.11	36.72	37.00	593300
2005-08-22	37.01	37.41	36.80	37.30	841800
2005-08-23	37.58	37.70	37.07	37.50	794600
2005-08-24	37.30	38.10	37.22	37.27	977700
2005-08-25	37.48	38.18	37.29	37.90	849500
2005-08-26	37.70	37.78	36.67	37.19	675600
2005-08-29	37.19	37.29	36.46	37.29	528300
2005-08-30	37.29	37.57	37.00	37.49	779700
2005-08-31	37.49	38.67	37.34	38.61	1048100
2005-09-01	38.90	38.95	37.94	38.19	640300
2005-09-02	38.05	38.36	37.72	37.80	280500
2005-09-06	38.23	39.66	38.23	39.60	688000
2005-09-07	40.05	41.70	40.05	41.55	1516800
2005-09-08	41.35	41.82	40.62	40.62	1271400
2005-09-09	40.62	41.00	40.47	40.85	770600
2005-09-12	40.97	41.00	39.80	39.89	710200
2005-09-13	39.89	40.48	39.43	40.32	1390600
2005-09-14	40.48	40.49	39.00	39.32	659700
2005-09-15	39.52	39.93	39.37	39.93	576700
2005-09-16	39.93	40.10	39.68	40.05	676300
2005-09-19	40.37	40.40	39.08	39.45	635100
2005-09-20	39.68	39.99	38.70	39.36	463600
2005-09-21	39.14	39.14	37.39	37.98	964400
2005-09-22	37.98	38.48	37.51	38.47	506700
2005-09-23	38.46	40.21	38.02	39.71	979500
2005-09-26	40.10	40.47	39.28	39.44	699400
2005-09-27	39.45	39.98	39.36	39.70	503900
2005-09-28	39.80	40.28	39.52	40.20	502600
2005-09-29	40.10	41.15	39.99	41.05	660700
2005-09-30	41.18	42.48	40.25	41.80	1334000
2005-10-03	42.05	42.30	41.22	41.95	818600
2005-10-04	41.95	41.95	41.14	41.14	782700
2005-10-05	40.96	41.11	40.10	40.14	789800
2005-10-06	40.15	40.16	39.50	39.68	473700
2005-10-07	39.79	40.21	39.60	40.21	204200
2005-10-10	40.40	40.41	39.22	39.74	584900
2005-10-11	39.78	40.06	39.01	39.15	517700
2005-10-12	39.05	39.55	37.79	38.54	534900
2005-10-13	38.40	39.00	37.87	38.24	358100
2005-10-14	38.47	38.49	37.36	37.98	628900
2005-10-17	37.98	37.98	36.72	37.75	945400
2005-10-18	37.75	37.79	36.91	37.52	571100
2005-10-19	37.50	38.00	37.21	37.85	657200
2005-10-20	38.35	38.82	37.76	38.02	580500
2005-10-21	38.10	38.50	37.82	38.03	446000
2005-10-24	37.95	38.48	37.94	38.35	547400
2005-10-25	38.25	38.59	37.90	38.24	725000
2005-10-26	38.30	38.50	37.68	37.99	513800
2005-10-27	39.25	39.88	37.55	39.50	1848000
2005-10-28	39.99	40.25	38.83	40.17	1108400
2005-10-31	40.90	41.31	40.40	41.10	1397900
2005-11-01	41.14	41.39	40.70	41.01	605200
2005-11-02	41.01	42.05	40.85	41.76	679700
2005-11-03	41.99	43.43	41.99	42.30	1390100
2005-11-04	42.40	42.77	41.72	42.00	571400
2005-11-07	42.05	43.49	42.05	42.94	926600
2005-11-08	42.45	43.00	42.38	42.71	563100
2005-11-09	42.52	43.00	42.20	42.51	550900
2005-11-10	42.40	42.63	41.85	42.62	518700
2005-11-11	42.80	43.32	42.66	42.80	379000
2005-11-14	43.00	44.92	42.65	44.80	1562400
2005-11-15	44.80	45.68	44.22	44.35	848400
2005-11-16	44.77	44.80	43.45	43.58	840300
2005-11-17	44.02	44.50	43.65	43.75	917400
2005-11-18	43.75	43.99	43.55	43.75	851100
2005-11-21	43.98	44.20	43.09	43.74	735200
2005-11-22	43.75	45.08	43.27	44.75	761300
2005-11-23	45.05	45.43	44.71	44.92	458700
2005-11-25	45.10	45.13	44.61	44.86	161700
2005-11-28	45.30	45.45	44.06	44.29	521600
2005-11-29	44.50	45.78	44.50	44.68	832400
2005-11-30	44.85	44.98	44.42	44.58	476200
2005-12-01	45.00	45.27	44.84	44.97	698900
2005-12-02	45.00	45.20	44.57	44.70	318100
2005-12-05	44.54	44.73	43.74	44.57	301100
2005-12-06	45.00	45.10	43.69	43.87	628600
2005-12-07	44.00	44.15	43.60	43.98	451200
2005-12-08	43.93	44.44	43.31	43.67	448500
2005-12-09	43.51	43.85	43.13	43.54	429000
2005-12-12	43.54	43.72	42.88	43.05	548200
2005-12-13	43.05	43.20	42.52	42.76	676800
2005-12-14	42.85	43.55	42.70	43.06	370400
2005-12-15	42.45	43.05	40.57	43.02	1256200
2005-12-16	43.23	43.49	42.21	42.46	731600
2005-12-19	42.46	42.51	41.63	41.82	571500
2005-12-20	41.74	42.19	41.51	41.84	1045400
2005-12-21	42.02	42.48	41.98	42.06	640600
2005-12-22	42.50	44.04	42.50	44.00	833300
2005-12-23	44.00	44.31	43.83	44.07	479700
2005-12-27	44.44	44.68	43.72	43.84	522400
2005-12-28	43.84	43.85	43.36	43.62	436600
2005-12-29	43.62	43.86	43.35	43.42	402600
2005-12-30	43.43	43.47	43.01	43.01	316300
2006-01-03	43.50	44.20	43.25	43.88	934700
2006-01-04	43.98	44.35	43.82	43.89	839100
2006-01-05	43.86	45.95	43.84	45.53	886300
2006-01-06	46.20	46.71	45.93	46.58	667300
2006-01-09	46.78	46.98	46.20	46.39	481000
2006-01-10	45.97	46.77	45.94	46.64	415400
2006-01-11	46.76	46.86	46.16	46.41	227300
2006-01-12	46.55	46.60	45.84	46.17	316700
2006-01-13	46.25	47.31	46.25	47.09	567400
2006-01-17	47.09	47.38	46.73	47.27	554100
2006-01-18	47.00	47.60	46.80	47.50	472000
2006-01-19	47.60	47.87	47.32	47.54	452500
2006-01-20	47.50	47.51	45.50	45.50	569400
2006-01-23	45.90	46.32	45.57	46.06	421600
2006-01-24	46.42	46.50	45.56	46.04	451700
2006-01-25	46.20	46.47	44.75	45.23	608800
2006-01-26	46.00	47.16	45.51	46.99	1167400
2006-01-27	47.15	47.35	46.01	46.28	516000
2006-01-30	45.53	46.14	44.75	45.97	824600
2006-01-31	45.97	46.65	45.72	46.43	592500
2006-02-01	46.43	47.11	45.75	46.81	632100
2006-02-02	46.82	47.02	46.35	46.65	531000
2006-02-03	46.42	47.00	46.06	46.76	549400
2006-02-06	46.92	48.02	46.66	47.93	665400
2006-02-07	47.60	48.14	47.07	47.19	547500
2006-02-08	47.25	47.40	46.52	46.93	487700
2006-02-09	46.68	47.90	46.61	47.55	947600
2006-02-10	47.55	47.86	47.15	47.81	606900
2006-02-13	47.50	47.74	47.06	47.70	522200
2006-02-14	47.60	47.97	46.61	47.73	752400
2006-02-15	47.50	47.83	46.72	46.87	520700
2006-02-16	47.11	47.84	46.95	47.83	402800
2006-02-17	47.90	48.79	47.55	48.37	743900
2006-02-21	48.37	48.62	48.23	48.61	836600
2006-02-22	48.81	49.78	48.61	49.66	724700
2006-02-23	49.41	49.42	48.05	48.17	952400
2006-02-24	48.12	48.12	47.60	47.94	634100
2006-02-27	48.28	48.49	47.11	47.25	907500
2006-02-28	47.15	47.44	45.51	45.68	1142900
2006-03-01	45.44	46.15	45.42	46.01	1208100
2006-03-02	46.02	47.27	45.87	46.89	914900
2006-03-03	46.41	47.65	46.41	47.28	683500
2006-03-06	47.46	47.46	46.56	46.93	554300
2006-03-07	46.50	46.72	45.27	45.81	763800
2006-03-08	44.00	44.60	43.30	44.51	1539400
2006-03-09	44.51	44.51	43.71	44.03	660900
2006-03-10	44.03	44.67	43.25	43.89	860200
2006-03-13	43.66	43.67	42.17	43.24	1606800
2006-03-14	45.32	48.43	45.30	46.79	2298600
2006-03-15	46.46	47.13	45.98	46.92	859200
2006-03-16	47.17	47.27	45.64	45.66	874900
2006-03-17	45.64	45.88	45.21	45.83	943500
2006-03-20	46.71	46.71	45.44	46.24	584800
2006-03-21	46.15	46.32	45.07	45.25	772100
2006-03-22	45.40	45.76	44.74	45.42	897800
2006-03-23	45.35	45.35	44.77	44.87	492100
2006-03-24	44.93	45.80	44.93	45.52	427600
2006-03-27	45.42	45.73	45.22	45.50	418200
2006-03-28	45.50	45.79	45.10	45.52	605500
2006-03-29	45.43	47.28	45.43	46.97	1313600
2006-03-30	47.25	47.49	46.80	47.33	598500
2006-03-31	47.40	47.55	46.69	47.29	725500
2006-04-03	47.40	47.74	46.85	47.34	577100
2006-04-04	47.15	47.18	46.07	46.67	942500
2006-04-05	46.74	47.57	46.55	47.31	365400
2006-04-06	47.18	47.67	46.85	47.30	275100
2006-04-07	47.50	47.90	46.61	46.84	367500
2006-04-10	46.88	47.00	45.25	45.57	447200
2006-04-11	45.35	45.44	44.54	44.90	784700
2006-04-12	45.00	45.50	44.93	45.27	600900
2006-04-13	45.14	46.01	45.02	45.89	385900
2006-04-17	45.95	46.46	45.30	45.68	364800
2006-04-18	45.60	46.30	45.30	46.26	430000
2006-04-19	46.15	46.30	45.65	46.09	475700
2006-04-20	46.02	46.90	45.80	46.74	634000
2006-04-21	46.99	47.10	45.51	45.86	443600
2006-04-24	45.59	45.68	45.14	45.36	291800
2006-04-25	45.34	45.80	45.27	45.49	577700
2006-04-26	45.90	46.34	45.53	45.85	430800
2006-04-27	45.85	47.35	45.77	46.90	790700
2006-04-28	46.80	47.40	46.28	46.57	667500
2006-05-01	46.57	47.30	45.99	46.46	998000
2006-05-02	48.25	48.85	47.20	47.69	1466600
2006-05-03	47.60	47.60	46.39	47.22	750800
2006-05-04	47.11	47.30	46.76	47.03	455300
2006-05-05	46.50	47.50	46.25	47.39	595600
2006-05-08	47.19	47.28	46.89	47.02	550600
2006-05-09	47.03	47.03	46.00	46.43	670500
2006-05-10	46.23	47.28	46.00	47.00	1403700
2006-05-11	46.91	46.91	44.75	44.89	1164900
2006-05-12	45.15	45.39	44.66	44.71	814100
2006-05-15	44.65	45.29	43.92	44.88	1008600
2006-05-16	44.78	45.25	43.00	43.77	975500
2006-05-17	43.60	44.02	42.82	42.93	629900
2006-05-18	43.06	43.38	42.05	42.05	588000
2006-05-19	42.18	42.22	41.12	41.48	1701400
2006-05-22	41.20	42.14	41.00	41.78	1307900
2006-05-23	42.14	42.48	41.80	41.92	2376600
2006-05-24	42.35	42.64	41.34	42.15	1330000
2006-05-25	42.34	42.56	41.91	42.32	893600
2006-05-26	42.27	42.27	41.36	41.72	978700
2006-05-30	41.54	41.60	40.65	40.72	786600
2006-05-31	40.76	41.22	40.43	40.72	895000
2006-06-01	40.99	43.10	40.98	42.98	1413800
2006-06-02	43.09	43.23	42.10	42.41	839900
2006-06-05	42.24	42.52	41.01	41.10	684200
2006-06-06	41.11	41.44	40.56	41.14	767200
2006-06-07	41.23	41.27	40.16	40.24	673400
2006-06-08	40.24	40.25	39.19	39.69	1243400
2006-06-09	39.83	41.17	39.67	39.74	656900
2006-06-12	39.99	40.06	38.22	38.22	611200
2006-06-13	38.89	39.45	38.28	38.46	1343600
2006-06-14	38.32	39.17	38.32	38.83	589800
2006-06-15	39.17	40.59	39.17	40.49	829900
2006-06-16	40.53	40.92	39.22	39.83	927900
2006-06-19	40.03	40.39	39.24	39.38	605100
2006-06-20	39.51	39.75	38.63	39.01	1010700
2006-06-21	39.06	39.78	39.06	39.43	852400
2006-06-22	39.44	39.47	38.42	38.51	816300
2006-06-23	38.52	39.10	37.84	38.72	1374700
2006-06-26	38.69	38.73	37.69	38.57	1084700
2006-06-27	38.57	39.16	38.11	38.26	706200
2006-06-28	38.54	38.90	38.04	38.28	902800
2006-06-29	39.50	41.61	39.50	41.50	1644400
2006-06-30	41.47	41.67	41.12	41.51	828300
2006-07-03	41.67	42.16	41.38	41.93	354200
2006-07-05	41.82	41.92	41.34	41.86	1205800
2006-07-06	41.95	42.58	41.82	41.94	547600
2006-07-07	41.90	41.90	41.14	41.18	742700
2006-07-10	41.33	41.38	40.59	40.86	736600
2006-07-11	40.72	40.83	40.19	40.68	639400
2006-07-12	40.83	40.95	40.24	40.35	493300
2006-07-13	40.30	40.57	40.15	40.15	649900
2006-07-14	40.01	40.15	38.76	39.54	779500
2006-07-17	39.32	39.66	38.55	38.71	639700
2006-07-18	38.78	38.93	38.00	38.28	817700
2006-07-19	38.31	39.51	38.04	39.30	1025900
2006-07-20	39.40	39.97	39.00	39.23	963300
2006-07-21	39.16	39.16	37.80	38.17	788600
2006-07-24	38.54	39.42	38.54	39.30	445400
2006-07-25	39.20	39.95	39.00	39.91	685400
2006-07-26	39.94	40.21	38.57	38.69	1155200
2006-07-27	42.86	43.72	42.44	43.14	3392300
2006-07-28	43.48	45.03	43.44	44.96	1612600
2006-07-31	45.07	45.90	45.07	45.55	1266700
2006-08-01	45.00	45.05	43.80	43.99	801000
2006-08-02	44.36	45.37	44.35	45.04	1042000
2006-08-03	44.64	45.53	44.24	45.30	691600
2006-08-04	45.08	45.25	43.99	44.42	788900
2006-08-07	44.29	44.29	43.60	43.99	682800
2006-08-08	44.24	44.33	43.39	43.57	709400
2006-08-09	43.94	44.38	43.36	43.37	805500
2006-08-10	43.20	43.82	42.74	43.38	592900
2006-08-11	43.20	43.33	42.35	42.67	414300
2006-08-14	42.99	43.48	42.85	43.10	461800
2006-08-15	43.95	45.38	43.90	45.33	838300
2006-08-16	45.67	46.18	45.25	45.89	524300
2006-08-17	46.06	46.35	45.61	45.85	673500
2006-08-18	45.79	46.02	45.15	45.45	573600
2006-08-21	45.46	45.58	45.11	45.32	300800
2006-08-22	45.35	45.95	44.65	44.82	362200
2006-08-23	45.01	45.31	43.72	43.99	370500
2006-08-24	44.33	44.55	43.62	44.25	405300
2006-08-25	44.10	44.72	43.73	43.82	341400
2006-08-28	43.58	44.80	43.58	44.71	576200
2006-08-29	45.57	45.57	44.79	45.27	576000
2006-08-30	44.20	44.28	43.14	43.85	1542600
2006-08-31	43.85	43.99	43.46	43.92	568800
2006-09-01	43.91	43.97	42.97	43.40	504700
2006-09-05	43.40	44.34	43.22	44.28	419400
2006-09-06	44.03	44.29	43.52	43.79	621900
2006-09-07	43.79	43.79	42.71	42.87	702900
2006-09-08	43.07	43.31	42.44	42.70	594200
2006-09-11	42.45	42.94	42.20	42.55	370000
2006-09-12	42.72	43.00	42.50	42.75	633000
2006-09-13	42.65	43.81	42.52	43.50	1071900
2006-09-14	43.50	43.60	42.90	43.29	806400
2006-09-15	43.70	44.55	43.63	44.31	872000
2006-09-18	44.04	44.14	42.19	42.70	774700
2006-09-19	42.68	42.87	41.88	42.47	615900
2006-09-20	42.72	43.57	42.72	43.20	711600
2006-09-21	43.43	44.05	43.26	43.72	1103800
2006-09-22	43.53	43.59	42.88	42.97	375200
2006-09-25	43.50	44.80	43.50	44.72	1338900
2006-09-26	44.78	45.51	44.73	45.32	1366200
2006-09-27	45.09	46.28	45.09	45.71	1041300
2006-09-28	45.81	46.25	44.36	44.80	1886700
2006-09-29	44.87	45.40	44.42	44.49	721100
2006-10-02	44.34	44.34	43.06	43.28	1325800
2006-10-03	43.35	43.39	42.73	42.85	769900
2006-10-04	42.65	43.45	42.65	43.33	1415900
2006-10-05	43.69	43.69	43.10	43.30	746100
2006-10-06	43.15	43.60	42.92	42.99	427700
2006-10-09	42.72	43.33	42.55	43.25	498400
2006-10-10	43.45	43.71	43.25	43.52	682900
2006-10-11	43.74	43.99	42.68	43.11	612600
2006-10-12	43.30	44.05	43.27	44.02	491100
2006-10-13	43.89	44.07	43.37	43.41	473700
2006-10-16	43.41	43.80	43.19	43.59	435700
2006-10-17	43.43	43.43	42.54	42.81	526700
2006-10-18	43.06	43.89	43.01	43.29	495400
2006-10-19	43.09	43.47	42.97	43.41	440700
2006-10-20	43.40	43.77	43.11	43.39	420200
2006-10-23	43.39	44.21	43.30	44.20	693600
2006-10-24	44.26	44.95	44.20	44.60	1183000
2006-10-25	44.60	45.25	44.60	45.17	854100
2006-10-26	45.17	45.41	41.34	43.99	3561300
2006-10-27	43.89	44.07	42.99	43.00	1265400
2006-10-30	42.45	42.50	41.45	41.82	1894400
2006-10-31	41.71	42.82	41.71	42.60	1321200
2006-11-01	42.73	42.99	41.62	41.74	1292700
2006-11-02	41.20	41.35	40.17	40.44	2019200
2006-11-03	40.69	41.10	40.34	40.40	1170800
2006-11-06	40.50	40.69	39.92	40.10	1735800
2006-11-07	40.15	40.50	39.49	40.06	3192500
2006-11-08	40.05	42.11	40.00	41.62	2259600
2006-11-09	41.66	42.36	41.56	42.05	1639900
2006-11-10	42.10	42.34	41.95	42.07	1278100
2006-11-13	41.65	42.32	41.65	41.91	909000
2006-11-14	42.10	42.13	41.47	41.81	1289500
2006-11-15	42.00	42.10	41.52	41.54	1151700
2006-11-16	41.93	42.70	41.70	42.65	1007700
2006-11-17	42.69	42.83	42.38	42.58	801000
2006-11-20	42.47	43.11	42.32	43.06	1119800
2006-11-21	43.31	43.71	43.17	43.55	1077600
2006-11-22	43.55	44.57	43.48	44.57	1244300
2006-11-24	44.32	44.37	43.85	44.02	320800
2006-11-27	44.03	44.03	42.46	42.46	627900
2006-11-28	42.51	42.51	41.55	41.91	875700
2006-11-29	42.30	42.80	41.93	42.40	779400
2006-11-30	42.40	42.47	41.95	42.11	728900
2006-12-01	42.01	42.73	41.90	42.58	831200
2006-12-04	42.43	43.70	42.43	43.45	995100
2006-12-05	43.45	44.10	43.42	43.79	1306000
2006-12-06	43.80	44.31	43.60	44.06	869600
2006-12-07	44.25	44.49	43.57	43.58	697100
2006-12-08	43.33	44.27	42.90	43.66	724000
2006-12-11	43.76	44.06	43.53	43.70	698700
2006-12-12	45.30	45.97	43.76	44.27	1856500
2006-12-13	44.28	45.10	44.15	44.93	1947300
2006-12-14	44.90	45.33	44.87	45.10	1215100
2006-12-15	45.10	45.25	44.87	45.04	991400
2006-12-18	45.04	45.26	44.46	44.62	866600
2006-12-19	44.59	45.04	44.44	44.93	688200
2006-12-20	44.94	45.55	44.84	44.85	780900
2006-12-21	45.10	46.00	44.92	45.72	1535500
2006-12-22	46.25	46.27	45.37	45.50	705700
2006-12-26	45.55	46.15	45.43	46.00	642900
2006-12-27	46.00	46.59	45.99	46.40	614400
2006-12-28	46.41	46.95	46.41	46.68	536300
2006-12-29	46.68	46.82	45.86	45.86	501800
2007-01-03	46.55	48.22	46.50	47.40	1846200
2007-01-04	47.41	49.41	47.30	48.83	2451000
2007-01-05	49.33	49.33	48.20	48.69	1499700
2007-01-08	48.62	48.75	48.26	48.42	1089000
2007-01-09	48.55	49.20	48.42	48.86	1056500
2007-01-10	49.42	49.42	48.28	49.00	897400
2007-01-11	49.25	50.33	49.25	50.18	1235300
2007-01-12	50.19	51.28	50.19	51.20	1400700
2007-01-16	51.26	51.50	50.44	50.52	1130700
2007-01-17	50.54	51.09	49.88	49.92	1844300
2007-01-18	50.03	50.13	48.63	48.82	1511600
2007-01-19	48.72	49.45	48.60	49.25	895400
2007-01-22	49.25	49.58	48.53	48.60	717700
2007-01-23	47.20	47.95	47.00	47.55	1917100
2007-01-24	47.61	48.19	47.56	47.96	1070900
2007-01-25	47.96	48.32	47.30	47.54	1027600
2007-01-26	47.79	47.90	47.30	47.67	880900
2007-01-29	47.84	48.12	47.22	47.49	568600
2007-01-30	48.20	48.20	47.50	47.75	763700
2007-01-31	49.25	50.95	49.20	50.82	2864100
2007-02-01	51.16	51.44	50.46	50.96	1996000
2007-02-02	50.00	51.07	49.75	50.96	1206500
2007-02-05	50.50	51.99	50.47	51.61	1521800
2007-02-06	51.80	52.93	51.69	52.73	1651900
2007-02-07	52.30	52.60	51.69	52.18	1223600
2007-02-08	52.25	52.56	51.95	52.52	805700
2007-02-09	52.58	52.86	52.37	52.76	1094500
2007-02-12	52.75	52.76	51.47	51.65	983449
2007-02-13	51.80	52.00	51.33	51.79	739617
2007-02-14	51.01	51.02	49.93	50.62	1323091
2007-02-15	50.78	51.00	50.38	50.92	908800
2007-02-16	50.92	50.92	50.45	50.70	650900
2007-02-20	50.70	51.00	50.48	50.81	854300
2007-02-21	50.60	50.70	50.25	50.46	723100
2007-02-22	49.98	50.10	49.47	49.77	901200
2007-02-23	49.94	50.59	49.79	50.37	461300
2007-02-26	50.58	50.65	49.55	50.02	558500
2007-02-27	49.50	49.54	48.00	48.63	955500
2007-02-28	48.65	49.46	48.06	49.10	1046100
2007-03-01	48.30	48.65	47.50	48.20	1144797
2007-03-02	48.13	48.35	47.15	47.24	720700
2007-03-05	46.66	47.45	46.37	46.71	1048900
2007-03-06	45.85	48.40	45.85	48.32	815900
2007-03-07	48.18	48.28	47.51	47.86	721100
2007-03-08	48.31	48.89	47.69	47.93	685500
2007-03-09	48.34	48.49	47.52	47.93	535800
2007-03-12	47.75	48.19	47.05	48.05	822800
2007-03-13	47.86	48.30	47.34	47.56	744900
2007-03-14	47.42	47.97	46.55	47.73	748000
2007-03-15	47.73	48.18	47.50	48.12	321680
2007-03-16	48.12	48.27	47.26	47.65	411500
2007-03-19	48.01	48.94	48.00	48.50	467100
2007-03-20	48.35	49.36	47.91	49.17	660110
2007-03-21	49.32	50.11	48.96	49.98	670868
2007-03-22	50.02	50.25	49.61	50.11	666600
2007-03-23	49.98	50.57	49.86	50.26	469600
2007-03-26	50.32	50.78	50.13	50.78	635900
2007-03-27	50.47	50.50	49.91	50.21	927400
2007-03-28	50.23	50.40	49.79	50.24	760100
2007-03-29	50.51	50.80	49.97	50.37	550000
2007-03-30	50.34	51.22	50.33	50.95	699000
2007-04-02	50.95	51.45	50.83	51.15	545600
2007-04-03	51.22	51.91	51.22	51.47	635100
2007-04-04	51.48	51.62	51.05	51.11	459100
2007-04-05	51.00	51.30	50.79	51.11	600800
2007-04-09	51.30	51.39	50.55	50.75	667000
2007-04-10	50.65	50.89	50.41	50.51	474112
2007-04-11	50.67	50.88	49.89	50.05	716576
2007-04-12	49.95	50.19	49.60	50.17	508501
2007-04-13	50.17	50.60	50.15	50.60	351900
2007-04-16	50.95	51.35	50.80	51.12	336200
2007-04-17	51.13	51.39	50.52	50.65	522400
2007-04-18	50.58	50.63	49.84	50.32	852100
2007-04-19	50.80	51.00	49.80	50.83	557528
2007-04-20	51.07	51.38	50.77	51.17	421500
2007-04-23	51.38	51.52	50.88	50.99	448300
2007-04-24	51.11	51.53	50.70	51.41	438600
2007-04-25	51.54	52.31	51.30	52.00	484800
2007-04-26	51.94	52.47	51.70	52.47	543000
2007-04-27	52.30	52.72	52.26	52.58	572200
2007-04-30	52.70	52.75	51.35	51.35	536200
2007-05-01	51.36	52.39	51.23	52.39	663997
2007-05-02	48.72	49.70	46.46	47.85	4256470
2007-05-03	48.10	48.89	47.99	48.83	2158005
2007-05-04	48.88	49.09	48.54	48.95	1726250
2007-05-07	48.86	49.84	48.70	49.05	1324515
2007-05-08	48.97	49.62	48.65	49.41	1266500
2007-05-09	49.10	50.76	48.60	50.33	5009600
2007-05-10	50.08	50.45	49.47	49.56	988482
2007-05-11	49.61	49.95	49.41	49.74	1044040
2007-05-14	49.67	50.00	49.36	49.69	1084300
2007-05-15	49.60	49.95	48.93	49.04	1228000
2007-05-16	49.10	49.25	48.76	49.05	1449100
2007-05-17	49.01	49.36	48.82	48.97	1043100
2007-05-18	49.05	49.30	48.95	49.10	1163500
2007-05-21	49.06	49.66	49.03	49.49	832800
2007-05-22	49.49	49.79	49.00	49.53	849900
2007-05-23	49.77	50.26	49.66	49.98	800000
2007-05-24	50.04	50.32	49.16	49.21	1306600
2007-05-25	49.28	49.35	48.95	49.08	677500
2007-05-29	49.29	49.97	49.29	49.46	514717
2007-05-30	49.13	49.65	49.00	49.65	1300900
2007-05-31	49.90	49.98	49.58	49.92	1167480
2007-06-01	49.06	49.17	47.94	48.67	3577640
2007-06-04	48.60	49.87	48.60	49.75	1926169
2007-06-05	49.74	50.26	49.67	50.11	1788519
2007-06-06	50.26	50.70	50.20	50.57	1563600
2007-06-07	50.70	51.18	50.45	50.79	1968204
2007-06-08	50.84	52.06	50.80	51.94	1114800
2007-06-11	51.87	52.50	51.74	51.91	932600
2007-06-12	51.79	52.08	51.22	51.45	963500
2007-06-13	51.71	52.19	51.60	52.16	971200
2007-06-14	52.33	52.80	52.20	52.60	678700
2007-06-15	52.78	52.95	52.60	52.79	1069400
2007-06-18	53.02	53.49	53.02	53.14	1135700
2007-06-19	55.70	56.50	54.66	55.57	2322600
2007-06-20	55.58	55.84	54.86	54.98	1213100
2007-06-21	55.05	55.47	54.57	55.04	1305800
2007-06-22	55.00	55.00	54.18	54.38	1054200
2007-06-25	54.22	54.44	53.25	53.63	1065200
2007-06-26	53.83	54.29	53.18	53.43	943100
2007-06-27	53.31	53.64	53.14	53.47	1413500
2007-06-28	53.55	55.14	53.37	54.62	994770
2007-06-29	54.87	55.23	54.26	54.55	797600
2007-07-02	54.96	55.45	54.80	55.42	457300
2007-07-03	54.58	56.37	54.58	56.22	396900
2007-07-05	56.48	56.48	55.14	55.52	647700
2007-07-06	55.70	56.08	55.36	55.91	735200
2007-07-09	55.99	56.52	55.67	56.40	612600
2007-07-10	56.34	56.60	55.73	55.75	807000
2007-07-11	55.72	56.48	55.46	56.20	520900
2007-07-12	56.41	57.65	56.34	57.62	537000
2007-07-13	57.34	57.57	56.62	57.40	481780
2007-07-16	57.33	57.52	56.76	57.07	700100
2007-07-17	57.06	57.60	57.06	57.53	697300
2007-07-18	57.20	57.36	56.46	57.25	577700
2007-07-19	57.60	58.42	57.38	58.27	837500
2007-07-20	58.03	59.22	58.00	58.79	1226400
2007-07-23	59.13	59.13	57.97	58.14	704112
2007-07-24	58.11	58.20	56.39	56.60	663485
2007-07-25	57.23	57.74	56.50	56.90	670500
2007-07-26	56.10	56.11	54.55	55.49	968095
2007-07-27	55.32	55.90	54.55	54.58	1176275
2007-07-30	54.73	55.93	53.84	55.62	887000
2007-07-31	56.39	56.60	54.71	54.88	975682
2007-08-01	54.61	55.07	53.35	55.05	929557
2007-08-02	55.21	55.82	54.77	55.67	620210
2007-08-03	55.53	56.11	54.63	54.70	915900
2007-08-06	54.70	55.81	54.04	55.13	1143743
2007-08-07	54.91	57.59	54.86	55.96	1593700
2007-08-08	57.54	60.12	54.58	55.67	2468100
2007-08-09	55.05	56.17	54.54	54.73	1754800
2007-08-10	54.22	58.55	52.00	58.28	1395400
2007-08-13	57.50	58.82	56.90	58.37	1084500
2007-08-14	58.42	58.94	56.98	57.08	788800
2007-08-15	57.01	57.03	54.71	55.54	1134600
2007-08-16	55.08	56.76	54.39	56.68	1353600
2007-08-17	56.68	58.24	56.41	57.60	1077600
2007-08-20	58.10	58.71	57.50	58.07	939400
2007-08-21	57.70	58.50	57.25	57.43	602100
2007-08-22	58.18	59.35	57.70	59.22	953600
2007-08-23	59.50	59.64	58.00	58.46	569500
2007-08-24	58.49	59.21	58.15	58.95	576400
2007-08-27	59.07	59.47	58.44	58.48	526400
2007-08-28	58.19	58.45	56.57	56.68	684300
2007-08-29	56.98	58.78	56.98	58.74	706700
2007-08-30	58.07	59.60	58.07	59.22	890800
2007-08-31	59.90	61.00	59.50	60.83	849100
2007-09-04	60.41	62.43	60.00	61.59	983257
2007-09-05	60.77	61.25	59.95	60.03	770500
2007-09-06	60.30	60.49	59.48	60.41	667200
2007-09-07	59.90	60.06	58.36	58.79	779246
2007-09-10	59.03	59.35	57.84	58.62	398300
2007-09-11	58.78	60.18	58.70	60.18	545700
2007-09-12	59.90	60.00	58.94	59.12	463500
2007-09-13	59.60	59.82	58.17	58.31	560300
2007-09-14	57.85	58.33	57.66	58.03	561400
2007-09-17	57.84	58.10	57.06	57.43	514000
2007-09-18	57.71	59.09	57.57	58.88	563400
2007-09-19	59.20	59.90	58.11	58.77	589100
2007-09-20	58.82	58.83	57.87	57.95	668900
2007-09-21	58.50	58.70	57.86	58.05	853400
2007-09-24	57.98	58.40	56.50	56.84	1003300
2007-09-25	56.19	57.88	56.05	57.68	905050
2007-09-26	58.08	59.41	57.30	57.53	741100
2007-09-27	57.64	58.05	57.27	57.82	795300
2007-09-28	57.97	58.23	57.35	57.79	505500
2007-10-01	57.94	59.93	57.79	59.70	887021
2007-10-02	59.90	60.21	58.92	59.29	549100
2007-10-03	58.89	59.11	58.25	58.68	445200
2007-10-04	58.99	59.15	58.30	58.79	840400
2007-10-05	59.45	61.12	59.35	61.01	841455
2007-10-08	60.81	61.40	60.61	60.80	751700
2007-10-09	61.11	61.19	59.77	60.37	578100
2007-10-10	60.17	61.31	60.14	60.46	412929
2007-10-11	60.85	61.05	58.82	59.51	455400
2007-10-12	59.86	60.87	59.33	60.81	654873
2007-10-15	60.67	61.46	60.33	60.88	622200
2007-10-16	60.95	61.05	59.40	59.74	581800
2007-10-17	59.99	60.25	58.78	59.78	521600
2007-10-18	59.67	60.05	59.40	59.69	337300
2007-10-19	59.68	59.99	57.68	57.68	582400
2007-10-22	57.46	59.58	57.20	59.19	973800
2007-10-23	59.69	60.51	59.31	59.88	731900
2007-10-24	59.63	61.00	58.69	60.81	750800
2007-10-25	60.94	60.95	58.94	60.00	515600
2007-10-26	60.85	61.30	59.50	60.50	717200
2007-10-29	60.87	61.81	60.76	61.40	508500
2007-10-30	61.34	61.70	60.62	60.70	662400
2007-10-31	60.70	61.19	59.50	60.56	755488
2007-11-01	60.23	61.71	59.80	60.17	815900
2007-11-02	62.00	63.98	61.75	62.26	2110000
2007-11-05	62.34	62.97	61.33	62.70	940940
2007-11-06	63.11	66.34	62.56	65.82	1448910
2007-11-07	65.31	66.94	64.51	64.92	1422420
2007-11-08	65.48	65.48	62.50	64.03	1424075
2007-11-09	63.43	63.54	62.01	62.41	1161263
2007-11-12	62.49	62.89	59.91	59.93	1186218
2007-11-13	60.46	61.76	60.02	61.22	914820
2007-11-14	61.67	62.00	60.57	61.20	942758
2007-11-15	61.00	62.90	61.00	62.90	1366502
2007-11-16	63.23	63.23	61.68	62.47	909100
2007-11-19	62.14	62.64	61.57	61.90	1111852
2007-11-20	62.01	62.01	59.89	60.77	1139640
2007-11-21	60.24	61.37	60.24	60.35	666172
2007-11-23	60.84	60.99	60.00	60.66	219509
2007-11-26	60.76	61.30	59.85	60.02	845817
2007-11-27	60.18	60.87	59.94	60.81	985730
2007-11-28	61.02	63.42	61.02	62.99	847539
2007-11-29	62.60	63.13	61.82	63.03	782267
2007-11-30	63.06	63.54	61.82	62.77	1732712
2007-12-03	63.38	63.38	61.72	61.73	947828
2007-12-04	61.32	61.65	60.60	61.30	921955
2007-12-05	61.95	62.55	61.39	61.78	795344
2007-12-06	61.54	62.93	61.38	62.93	743678
2007-12-07	63.16	63.80	62.89	63.57	448930
2007-12-10	63.87	63.93	62.82	63.10	403276
2007-12-11	63.30	63.30	60.46	60.46	850352
2007-12-12	61.97	63.91	61.60	62.03	1393400
2007-12-13	61.87	61.87	60.29	61.36	729112
2007-12-14	61.00	61.76	60.55	60.67	443341
2007-12-17	60.50	60.62	60.07	60.31	645830
2007-12-18	60.98	61.75	60.56	61.11	969655
2007-12-19	60.58	61.22	60.28	60.52	702429
2007-12-20	60.85	61.50	60.15	61.31	602978
2007-12-21	62.32	62.32	61.09	62.11	1096039
2007-12-24	62.67	63.17	62.50	63.16	225659
2007-12-26	63.15	63.42	63.10	63.38	392400
2007-12-27	63.22	63.23	62.20	62.39	328700
2007-12-28	63.00	63.25	62.00	62.69	517300
2007-12-31	62.48	63.17	62.13	62.68	527970
2008-01-02	62.55	62.55	61.61	61.87	999700
2008-01-03	61.86	62.40	61.46	62.16	832800
2008-01-04	61.69	61.69	60.48	60.57	952938
2008-01-07	60.81	60.92	57.50	58.05	1338537
2008-01-08	58.15	58.44	56.74	56.83	804064
2008-01-09	56.47	56.90	54.73	55.81	874979
2008-01-10	54.23	54.23	48.71	49.82	4662823
2008-01-11	49.82	51.43	49.50	51.13	2265516
2008-01-14	51.42	52.20	50.81	51.20	1180144
2008-01-15	50.75	51.46	50.08	50.74	1515385
2008-01-16	50.44	50.80	49.67	49.98	1309600
2008-01-17	50.27	51.92	48.82	48.97	1159350
2008-01-18	49.07	50.96	48.59	49.13	1008123
2008-01-22	48.36	48.36	45.84	47.39	1071500
2008-01-23	46.22	46.97	44.11	46.77	1294500
2008-01-24	47.12	48.13	46.83	47.94	1054052
2008-01-25	48.24	49.04	47.81	47.96	662177
2008-01-28	47.69	48.53	47.20	48.53	781633
2008-01-29	48.27	49.62	48.27	49.37	951553
2008-01-30	49.23	50.29	48.62	49.21	821373
2008-01-31	51.98	55.01	51.84	54.60	3033910
2008-02-01	54.67	56.07	53.95	54.24	2355300
2008-02-04	54.24	55.09	54.05	54.43	1188892
2008-02-05	53.68	54.56	53.44	54.03	1205964
2008-02-06	54.41	54.73	53.56	53.56	1127769
2008-02-07	53.35	54.05	52.63	53.46	1073173
2008-02-08	53.45	55.21	52.20	54.82	1030386
2008-02-11	54.76	55.79	54.25	55.39	1011172
2008-02-12	55.46	55.61	54.77	55.04	819058
2008-02-13	55.39	56.04	55.20	56.04	581993
2008-02-14	55.90	56.43	54.53	54.60	627673
2008-02-15	54.27	54.85	53.15	53.82	849200
2008-02-19	54.48	54.62	53.69	54.03	839019
2008-02-20	53.68	54.17	53.28	54.05	607225
2008-02-21	54.26	54.91	53.16	53.48	924219
2008-02-22	53.53	54.04	52.39	53.49	696490
2008-02-25	53.60	54.55	53.27	54.34	1032919
2008-02-26	54.20	54.30	53.23	53.71	938750
2008-02-27	53.38	54.97	53.22	54.61	537417
2008-02-28	54.43	55.07	53.66	53.93	643832
2008-02-29	53.26	53.26	48.33	48.83	2566425
2008-03-03	48.81	48.82	47.80	48.29	1895300
2008-03-04	48.25	48.28	47.05	47.60	1329001
2008-03-05	47.64	48.47	47.10	47.47	1018424
2008-03-06	50.29	50.29	47.37	47.85	2355610
2008-03-07	47.52	48.57	46.75	47.50	1340076
2008-03-10	47.51	47.57	45.82	45.87	805329
2008-03-11	47.01	48.16	46.81	47.96	1510864
2008-03-12	48.14	48.87	48.05	48.37	1174232
2008-03-13	47.79	48.69	47.24	48.37	756865
2008-03-14	48.37	48.92	46.23	46.85	844900
2008-03-17	45.77	46.49	45.15	46.05	1076992
2008-03-18	46.68	47.56	46.23	47.41	1006376
2008-03-19	47.57	48.00	45.94	45.97	882435
2008-03-20	45.93	46.75	45.65	46.69	910746
2008-03-24	46.69	49.04	46.69	48.87	934308
2008-03-25	49.00	49.73	48.83	49.06	1082017
2008-03-26	48.95	49.68	48.61	49.10	817149
2008-03-27	49.01	49.31	48.30	48.61	914873
2008-03-28	49.15	49.63	48.03	48.28	724074
2008-03-31	48.15	48.84	47.89	48.53	783819
2008-04-01	48.67	50.22	48.67	50.22	664432
2008-04-02	50.22	51.34	50.22	50.71	759553
2008-04-03	50.47	50.89	49.13	49.36	992761
2008-04-04	49.59	51.20	49.14	50.88	623200
2008-04-07	51.20	51.80	50.40	50.62	546200
2008-04-08	50.36	50.84	50.00	50.62	484725
2008-04-09	50.60	50.77	49.77	50.14	454850
2008-04-10	50.10	50.34	49.64	50.18	485600
2008-04-11	49.75	49.75	48.61	48.69	480700
2008-04-14	48.76	49.12	48.48	48.69	354715
2008-04-15	48.88	49.31	48.35	49.00	574073
2008-04-16	49.21	50.28	49.19	50.00	783979
2008-04-17	49.83	50.36	49.46	50.13	611324
2008-04-18	50.95	51.42	50.59	50.82	895868
2008-04-21	50.48	52.41	50.48	52.38	1105990
2008-04-22	52.28	52.38	51.38	51.86	968330
2008-04-23	51.95	51.95	51.10	51.63	533176
2008-04-24	51.78	52.45	51.18	51.95	574039
2008-04-25	52.19	52.67	51.64	52.51	731665
2008-04-28	52.32	52.71	51.05	51.66	726482
2008-04-29	51.44	53.11	51.28	52.70	918219
2008-04-30	53.93	55.00	53.36	54.03	1454517
2008-05-01	54.01	54.01	52.90	53.81	981528
2008-05-02	54.01	54.01	52.70	52.83	708402
2008-05-05	52.47	53.40	52.20	53.08	477829
2008-05-06	53.00	53.98	52.86	53.73	520762
2008-05-07	53.91	54.21	53.14	53.37	581457
2008-05-08	54.00	54.59	53.39	54.41	1043655
2008-05-09	59.93	60.00	56.35	56.93	3533203
2008-05-12	56.90	57.67	56.56	57.34	982915
2008-05-13	57.55	58.92	57.44	58.88	1574108
2008-05-14	58.91	61.30	58.85	60.14	2103415
2008-05-15	60.15	60.16	59.56	60.14	897088
2008-05-16	60.15	64.54	60.00	63.86	4044957
2008-05-19	63.63	63.63	61.43	61.66	2482344
2008-05-20	61.57	62.98	61.12	62.55	1158976
2008-05-21	62.54	63.29	62.02	62.19	1648689
2008-05-22	62.19	64.25	62.00	63.65	1767480
2008-05-23	63.89	65.36	62.74	62.92	1774269
2008-05-27	63.19	63.72	61.90	63.50	1371561
2008-05-28	63.55	64.15	63.10	63.59	1733282
2008-05-29	63.60	63.69	61.81	61.96	2117214
2008-05-30	65.07	66.71	63.88	65.78	6335041
2008-06-02	57.80	58.49	54.82	55.60	9024661
2008-06-03	55.83	56.49	54.44	54.97	3959459
2008-06-04	54.88	56.40	54.88	55.67	1620163
2008-06-05	55.96	57.32	55.88	57.18	2027297
2008-06-06	56.86	58.08	56.84	57.19	1840341
2008-06-09	58.00	58.08	55.91	56.49	1063257
2008-06-10	56.05	56.35	55.65	55.65	1002413
2008-06-11	55.51	55.59	54.19	54.19	1374524
2008-06-12	54.39	56.17	54.30	54.73	809457
2008-06-13	55.01	56.20	55.01	55.81	931241
2008-06-16	55.73	57.18	55.73	57.13	866029
2008-06-17	57.08	57.12	56.30	56.48	868976
2008-06-18	56.10	56.46	55.40	55.96	844885
2008-06-19	55.90	56.59	55.16	56.23	1693201
2008-06-20	56.08	56.08	54.02	54.53	1794789
2008-06-23	53.93	54.40	53.06	53.25	1954306
2008-06-24	53.00	53.00	50.49	51.76	2250398
2008-06-25	52.33	53.52	52.08	53.37	1173549
2008-06-26	52.95	52.95	51.44	51.52	1274358
2008-06-27	51.52	51.52	50.30	51.18	795341
2008-06-30	51.05	51.16	50.36	50.49	877701
2008-07-01	49.92	49.92	48.23	48.66	1960852
2008-07-02	48.59	49.86	48.13	48.13	1810773
2008-07-03	48.17	49.87	48.00	49.57	791238
2008-07-07	49.74	50.14	47.85	48.77	866347
2008-07-08	48.67	50.52	48.60	50.52	974327
2008-07-09	50.53	50.82	49.00	49.38	820856
2008-07-10	49.32	49.76	47.96	48.82	995617
2008-07-11	48.32	48.95	47.22	48.14	1097528
2008-07-14	48.40	48.99	47.81	47.98	711012
2008-07-15	47.63	48.17	46.64	47.63	1353156
2008-07-16	47.69	49.22	47.39	49.09	790907
2008-07-17	49.29	50.45	49.12	50.30	1190021
2008-07-18	50.17	50.46	49.56	50.24	863681
2008-07-21	50.30	50.80	49.82	50.08	748634
2008-07-22	49.68	50.58	49.06	50.58	737200
2008-07-23	50.63	51.46	50.24	51.23	514527
2008-07-24	51.68	51.83	50.58	50.85	869741
2008-07-25	51.29	51.39	50.76	51.14	727664
2008-07-28	50.92	51.03	49.55	50.12	735442
2008-07-29	50.11	51.25	50.07	51.15	582453
2008-07-30	51.26	51.66	50.71	51.36	1034542
2008-07-31	48.17	50.08	47.03	48.15	2811834
2008-08-01	48.26	49.23	47.94	48.57	1425046
2008-08-04	48.67	49.08	47.18	47.48	1447563
2008-08-05	47.93	48.77	47.83	48.66	1011553
2008-08-06	48.50	49.55	48.25	48.83	1752171
2008-08-07	48.60	48.88	47.89	48.67	1311655
2008-08-08	48.78	49.47	48.50	49.20	1089090
2008-08-11	49.20	50.90	49.12	50.82	1079339
2008-08-12	50.61	51.79	50.38	51.27	790499
2008-08-13	51.37	52.47	50.90	52.27	1145325
2008-08-14	51.91	53.04	51.91	52.70	1260971
2008-08-15	51.03	54.60	51.03	53.91	1329373
2008-08-18	53.87	54.02	52.23	52.64	1346479
2008-08-19	52.33	53.12	52.25	52.54	592801
2008-08-20	52.82	53.26	52.12	52.52	837901
2008-08-21	52.11	52.52	51.62	51.97	1025592
2008-08-22	52.18	52.25	51.25	51.75	1340282
2008-08-25	51.38	51.80	50.58	51.09	797818
2008-08-26	51.09	52.14	51.00	51.90	769796
2008-08-27	52.10	52.51	51.59	52.15	610316
2008-08-28	52.45	53.19	52.24	53.17	516521
2008-08-29	52.81	52.84	51.76	52.36	617994
2008-09-02	52.87	53.60	51.85	52.28	1027774
2008-09-03	52.04	52.50	50.53	51.10	1011897
2008-09-04	50.83	50.84	48.99	48.99	774629
2008-09-05	48.70	49.58	48.34	49.41	662188
2008-09-08	50.51	50.80	49.65	49.71	984655
2008-09-09	49.76	49.78	46.98	47.02	1448130
2008-09-10	47.49	48.10	45.35	47.73	1759031
2008-09-11	47.22	48.99	46.92	48.50	1136994
2008-09-12	48.01	49.49	47.58	49.49	1012097
2008-09-15	47.79	48.42	45.48	45.60	1757812
2008-09-16	46.20	47.68	45.15	47.40	3455235
2008-09-17	46.81	47.49	45.68	45.77	1748697
2008-09-18	46.67	47.17	44.27	47.16	2510219
2008-09-19	49.01	55.00	42.00	48.01	18499770
2008-09-22	48.00	48.10	46.34	47.14	1850496
2008-09-23	47.24	48.82	47.24	47.77	1905414
2008-09-24	47.63	48.22	46.66	47.28	1480910
2008-09-25	47.77	48.16	47.34	47.88	1231002
2008-09-26	47.16	47.73	45.65	47.70	876347
2008-09-29	47.13	47.52	43.76	44.43	1919073
2008-09-30	45.06	46.29	43.42	46.20	1156159
2008-10-01	45.86	46.02	44.66	45.37	931143
2008-10-02	45.00	45.17	43.20	43.53	991721
2008-10-03	44.15	45.42	42.72	42.95	1025148
2008-10-06	42.02	42.02	38.10	40.08	1634438
2008-10-07	40.15	40.49	36.88	36.88	1674856
2008-10-08	36.06	38.00	35.12	36.51	2424343
2008-10-09	37.08	38.84	35.39	35.60	1622749
2008-10-10	33.96	35.65	29.93	35.10	2266888
2008-10-13	36.48	38.73	35.82	38.56	1228160
2008-10-14	39.90	43.22	36.94	38.04	1409283
2008-10-15	38.00	38.00	33.79	33.85	1139149
2008-10-16	33.77	35.64	31.91	35.64	1435582
2008-10-17	35.40	37.21	33.43	35.62	1231268
2008-10-20	36.15	37.99	35.50	37.99	926351
2008-10-21	37.92	37.92	35.19	35.39	884102
2008-10-22	35.09	35.09	31.83	32.98	1188071
2008-10-23	32.91	34.29	31.57	33.45	985429
2008-10-24	31.03	32.81	30.14	31.50	1621600
2008-10-27	30.88	32.68	30.21	31.24	887433
2008-10-28	31.88	34.81	31.24	34.81	1029123
2008-10-29	35.00	36.03	33.73	34.47	882088
2008-10-30	39.00	39.00	35.00	35.96	2040214
2008-10-31	35.61	36.74	34.35	35.95	1269489
2008-11-03	35.93	36.73	35.68	36.50	1042024
2008-11-04	37.09	39.64	36.00	37.72	2540558
2008-11-05	37.25	38.57	36.74	36.82	1689916
2008-11-06	36.53	37.28	34.32	34.50	1856991
2008-11-07	35.91	36.66	35.31	36.52	1199946
2008-11-10	37.27	37.59	35.68	36.26	970368
2008-11-11	36.03	36.07	34.05	34.65	1226475
2008-11-12	34.02	34.12	33.20	33.60	1750749
2008-11-13	33.94	35.17	32.97	35.17	3219495
2008-11-14	34.20	34.56	32.50	33.04	3154945
2008-11-17	32.67	33.14	31.67	31.71	1832825
2008-11-18	31.76	32.53	30.63	31.56	1699359
2008-11-19	31.50	32.40	29.99	30.05	1713213
2008-11-20	29.56	31.13	28.38	28.61	1252482
2008-11-21	29.03	30.07	27.56	30.06	1593763
2008-11-24	31.02	33.10	30.30	32.50	1512701
2008-11-25	33.02	33.54	32.14	32.67	2391034
2008-11-26	32.22	34.64	32.22	34.40	1531753
2008-11-28	34.39	34.90	33.62	34.88	582610
2008-12-01	33.93	34.00	32.01	32.01	1495426
2008-12-02	32.40	33.15	31.95	33.11	1618954
2008-12-03	32.31	33.87	31.93	33.82	1188470
2008-12-04	33.29	33.75	32.60	33.27	1987010
2008-12-05	32.87	32.99	30.87	32.99	1614378
2008-12-08	33.73	35.59	33.47	35.12	1436814
2008-12-09	34.50	36.93	34.45	35.92	1435325
2008-12-10	36.04	36.90	35.71	36.34	1016431
2008-12-11	35.95	36.81	34.68	34.97	991096
2008-12-12	33.62	36.21	33.31	36.13	1090445
2008-12-15	36.04	36.15	35.08	35.67	941356
2008-12-16	36.09	37.43	35.34	37.38	1135892
2008-12-17	36.96	37.67	36.10	37.18	824158
2008-12-18	37.27	37.71	36.23	36.56	845710
2008-12-19	36.81	38.01	36.81	37.27	1211682
2008-12-22	37.31	37.88	35.43	36.33	924456
2008-12-23	36.49	36.89	35.81	35.96	702079
2008-12-24	36.06	36.42	35.70	36.33	203569
2008-12-26	36.94	36.94	36.18	36.62	337513
2008-12-29	36.65	36.65	35.28	36.18	778720
2008-12-30	36.30	37.41	36.30	37.39	773413
2008-12-31	37.49	38.35	37.40	38.05	749418
2009-01-02	38.60	40.41	37.71	40.30	891516
2009-01-05	40.26	40.58	39.38	39.87	906120
2009-01-06	40.16	40.95	39.64	40.63	929424
2009-01-07	40.04	40.04	38.72	39.20	977436
2009-01-08	39.21	39.39	38.43	39.37	753213
2009-01-09	39.45	39.63	38.34	38.66	644184
2009-01-12	38.90	39.05	38.03	38.32	766880
2009-01-13	38.33	39.13	38.10	38.98	1214440
2009-01-14	38.50	38.63	37.00	37.60	1590284
2009-01-15	37.61	41.25	37.15	40.96	2856874
2009-01-16	41.85	41.85	40.64	41.54	2036148
2009-01-20	41.69	41.70	39.97	40.31	1980198
2009-01-21	40.56	42.38	40.47	42.20	1763659
2009-01-22	41.85	42.50	40.71	42.03	1507015
2009-01-23	41.01	42.98	40.31	42.81	1426846
2009-01-26	42.95	44.00	42.76	43.66	1250363
2009-01-27	43.63	44.10	43.15	43.98	759052
2009-01-28	44.70	45.00	44.12	44.76	1325953
2009-01-29	44.30	44.46	42.97	43.48	984340
2009-01-30	43.75	44.42	42.88	43.29	1277377
2009-02-02	42.98	43.99	41.83	42.70	2222854
2009-02-03	42.70	43.00	41.58	42.55	1979875
2009-02-04	42.95	43.82	42.65	42.94	1694267
2009-02-05	41.89	43.71	41.51	43.37	1538675
2009-02-06	43.31	45.03	43.26	44.86	2494928
2009-02-09	44.77	45.25	43.56	44.01	1807530
2009-02-10	43.77	44.24	42.79	42.95	1544401
2009-02-11	43.00	43.29	42.08	42.60	1305625
2009-02-12	42.39	42.76	41.36	42.22	2749040
2009-02-13	42.34	43.03	41.97	42.29	2444537
2009-02-17	40.61	41.97	40.00	40.74	2566703
2009-02-18	40.78	41.59	40.11	41.14	2224454
2009-02-19	41.41	41.53	39.73	39.89	1664062
2009-02-20	39.74	39.74	38.71	39.14	1997629
2009-02-23	39.48	39.70	37.76	37.90	2110487
2009-02-24	38.29	39.40	37.64	39.20	2137077
2009-02-25	39.22	39.40	38.27	38.74	2179042
2009-02-26	39.22	39.25	37.41	37.43	2235725
2009-02-27	37.18	38.04	36.80	37.28	2397272
2009-03-02	34.99	36.18	33.29	33.37	3526707
2009-03-03	33.89	33.98	32.38	33.17	3233953
2009-03-04	33.76	34.57	33.24	34.03	1941957
2009-03-05	33.22	33.80	31.60	31.85	2215791
2009-03-06	32.10	32.43	30.86	31.41	1666121
2009-03-09	31.11	31.39	29.96	30.09	1622593
2009-03-10	30.59	30.59	29.88	30.18	3499117
2009-03-11	30.51	30.95	30.20	30.68	1418737
2009-03-12	30.54	31.86	30.26	31.81	1476794
2009-03-13	32.01	32.01	31.25	31.46	1426078
2009-03-16	31.82	32.14	31.30	31.33	1999724
2009-03-17	31.30	32.44	31.30	32.43	1456374
2009-03-18	32.29	33.49	32.05	32.99	1291568
2009-03-19	33.18	33.21	32.39	32.51	1291913
2009-03-20	32.67	32.67	30.70	30.80	2062887
2009-03-23	30.18	30.90	27.52	28.12	5068317
2009-03-24	28.02	29.32	28.00	28.26	4388879
2009-03-25	28.45	29.10	27.91	28.41	3362284
2009-03-26	28.71	29.83	28.69	29.69	2991904
2009-03-27	29.56	29.56	28.81	29.22	1910902
2009-03-30	28.38	28.48	27.38	27.88	2266389
2009-03-31	28.17	29.44	28.07	28.94	2565760
2009-04-01	28.64	29.37	28.25	29.30	1633751
2009-04-02	29.90	30.79	29.61	30.24	1380929
2009-04-03	30.34	30.54	29.90	30.49	1781452
2009-04-06	30.41	30.41	29.34	30.05	1976873
2009-04-07	29.71	29.71	28.12	28.38	1950500
2009-04-08	28.80	29.67	28.64	29.51	1152446
2009-04-09	31.00	31.25	30.49	31.17	1477553
2009-04-13	30.92	31.01	29.85	30.40	1143357
2009-04-14	30.19	30.25	29.79	29.91	854861
2009-04-15	29.94	29.99	28.61	29.02	2111071
2009-04-16	29.40	29.40	27.22	28.20	5030116
2009-04-17	28.23	29.43	27.70	28.78	2900720
2009-04-20	28.59	28.59	27.36	27.80	1971355
2009-04-21	27.94	28.80	27.72	28.68	1324772
2009-04-22	28.86	29.85	28.50	29.07	1845295
2009-04-23	29.30	29.83	28.43	29.15	1452592
2009-04-24	29.32	30.06	28.97	29.99	1432423
2009-04-27	29.50	30.07	29.31	29.46	1764118
2009-04-28	29.36	29.78	29.01	29.62	1399707
2009-04-29	29.44	30.46	29.44	30.38	2776247
2009-04-30	30.64	31.24	30.35	30.58	1728795
2009-05-01	30.61	31.27	30.04	31.17	1142320
2009-05-04	31.56	31.99	31.42	31.86	1569323
2009-05-05	31.93	32.22	31.58	32.18	1783934
2009-05-06	30.72	31.72	28.96	29.60	5306705
2009-05-07	29.75	30.10	28.42	28.58	2719230
2009-05-08	28.75	29.05	28.34	28.88	2542616
2009-05-11	28.10	29.07	27.81	28.61	2024188
2009-05-12	28.68	29.49	28.32	29.27	2476216
2009-05-13	28.79	29.17	28.62	28.85	1715245
2009-05-14	28.73	29.30	28.59	29.17	1781698
2009-05-15	29.19	30.27	29.04	29.68	1669587
2009-05-18	29.62	30.40	29.51	30.27	1726422
2009-05-19	30.36	31.34	30.36	31.05	1704999
2009-05-20	31.21	31.34	30.57	30.67	2266795
2009-05-21	30.24	30.56	30.00	30.37	1238296
2009-05-22	30.36	30.54	30.05	30.23	698562
2009-05-26	30.03	31.77	30.03	31.60	1494444
2009-05-27	31.55	31.82	30.77	30.79	1227660
2009-05-28	31.01	31.47	30.47	31.00	1240777
2009-05-29	31.01	31.34	30.54	31.08	1308602
2009-06-01	31.36	32.00	31.07	31.16	2061148
2009-06-02	30.88	31.41	30.83	31.00	1992954
2009-06-03	30.97	31.50	30.29	30.34	1578072
2009-06-04	30.44	31.03	30.44	30.96	1593623
2009-06-05	31.67	31.67	30.72	30.98	889564
2009-06-08	31.29	31.29	30.29	30.52	1173441
2009-06-09	30.68	30.91	30.12	30.34	1429338
2009-06-10	30.46	30.59	29.55	29.80	1337398
2009-06-11	29.86	30.44	29.85	29.95	1236059
2009-06-12	29.90	30.29	29.51	30.27	1031537
2009-06-15	30.13	30.13	28.67	29.39	1538164
2009-06-16	29.62	29.66	28.88	29.05	1058860
2009-06-17	29.09	29.54	28.98	29.27	945612
2009-06-18	28.75	29.43	28.75	29.02	916299
2009-06-19	29.31	29.34	28.26	28.81	2139160
2009-06-22	28.51	28.67	27.90	27.95	1234933
2009-06-23	28.04	28.23	27.60	27.85	1302018
2009-06-24	27.99	28.37	27.75	27.95	801735
2009-06-25	27.89	28.44	27.66	28.36	1178777
2009-06-26	28.28	28.60	27.98	28.35	1268321
2009-06-29	28.38	28.67	28.11	28.52	1020033
2009-06-30	28.54	28.75	28.27	28.36	1212375
2009-07-01	28.75	29.50	28.59	29.25	1240840
2009-07-02	29.09	29.21	28.55	28.59	870876
2009-07-06	28.55	28.63	28.00	28.28	852209
2009-07-07	28.22	28.43	27.42	27.51	975082
2009-07-08	27.50	27.92	27.05	27.54	966376
2009-07-09	27.71	27.90	27.45	27.63	1061368
2009-07-10	27.57	27.69	27.11	27.59	1059799
2009-07-13	26.38	27.86	26.11	27.77	1620503
2009-07-14	27.74	28.58	27.72	28.58	1462565
2009-07-15	28.75	29.60	28.54	29.55	1237958
2009-07-16	29.60	30.14	29.04	30.02	1039917
2009-07-17	29.82	30.68	29.65	30.09	693455
2009-07-20	30.20	30.51	30.11	30.47	583295
2009-07-21	30.74	31.11	30.32	31.10	1221568
2009-07-22	30.82	31.22	30.68	31.06	707611
2009-07-23	30.95	31.91	30.85	31.56	928513
2009-07-24	31.32	31.50	30.97	31.45	647861
2009-07-27	31.39	31.63	30.96	31.48	573480
2009-07-28	31.23	31.79	31.15	31.67	617182
2009-07-29	31.56	31.68	31.13	31.61	451876
2009-07-30	31.93	32.19	31.57	31.66	521532
2009-07-31	31.63	31.79	31.29	31.31	767064
2009-08-03	31.50	31.75	30.81	30.92	1071635
2009-08-04	30.83	31.38	30.75	31.38	1026139
2009-08-05	31.57	31.77	30.71	30.82	747987
2009-08-06	30.91	31.06	30.47	30.78	833717
2009-08-07	31.05	31.37	30.90	31.36	731029
2009-08-10	31.32	32.01	31.25	32.00	928945
2009-08-11	31.81	31.81	29.49	29.49	2338361
2009-08-12	29.54	30.57	29.38	30.49	2132435
2009-08-13	35.71	37.24	33.87	34.19	6378115
2009-08-14	34.17	34.17	33.00	33.38	1475918
2009-08-17	32.39	32.80	32.14	32.61	1139359
2009-08-18	32.49	33.93	32.45	33.87	1647241
2009-08-19	33.43	34.56	33.36	34.26	2235985
2009-08-20	34.48	34.66	34.09	34.53	1356395
2009-08-21	34.67	35.37	34.38	35.23	1607657
2009-08-24	35.32	35.47	35.00	35.29	991657
2009-08-25	35.48	35.56	34.85	35.22	881661
2009-08-26	34.87	35.50	34.72	35.24	718071
2009-08-27	35.02	35.15	34.53	35.02	795582
2009-08-28	35.49	35.70	34.85	35.04	858694
2009-08-31	34.90	35.20	34.45	34.73	982414
2009-09-01	34.80	35.24	33.75	33.77	1034591
2009-09-02	33.64	33.95	33.47	33.70	1154497
2009-09-03	33.82	35.45	33.44	34.60	2805224
2009-09-04	34.57	35.06	34.26	34.99	1013874
2009-09-08	35.18	35.72	35.01	35.43	1318294
2009-09-09	35.42	36.12	35.19	35.84	1220865
2009-09-10	35.75	36.74	35.64	36.62	995895
2009-09-11	36.64	36.75	36.08	36.47	857109
2009-09-14	36.42	36.56	36.16	36.32	850324
2009-09-15	36.18	36.48	35.93	36.46	979288
2009-09-16	36.37	36.66	36.00	36.61	718736
2009-09-17	36.43	36.61	36.03	36.37	1177425
2009-09-18	36.62	36.86	36.30	36.57	1652326
2009-09-21	36.51	37.68	36.31	37.54	1557390
2009-09-22	37.74	37.74	37.33	37.56	1610626
2009-09-23	37.77	39.42	37.45	38.31	3030520
2009-09-24	38.32	38.32	36.91	37.20	1152344
2009-09-25	36.95	37.47	36.69	37.21	1056468
2009-09-28	37.34	38.17	37.34	37.56	863399
2009-09-29	37.75	38.00	37.23	37.70	964901
2009-09-30	37.70	37.91	36.91	37.60	1013955
2009-10-01	37.38	37.40	35.99	36.14	2469466
2009-10-02	35.99	36.43	35.65	36.00	1177146
2009-10-05	36.10	36.93	35.88	36.93	1211216
2009-10-06	37.21	37.63	37.13	37.32	998313
2009-10-07	37.38	37.62	36.93	37.12	1123195
2009-10-08	37.12	37.77	37.02	37.60	767672
2009-10-09	37.58	38.15	37.58	38.15	632833
2009-10-12	38.55	38.76	37.46	37.73	985810
2009-10-13	37.73	37.73	37.14	37.42	708296
2009-10-14	37.99	38.00	37.26	37.34	1125902
2009-10-15	37.07	37.31	36.92	37.22	954800
2009-10-16	37.22	39.93	37.22	39.88	3492752
2009-10-19	40.06	40.48	39.37	40.18	2595920
2009-10-20	40.41	40.82	39.64	40.18	1568149
2009-10-21	40.05	40.64	39.89	40.01	1290948
2009-10-22	39.85	40.43	39.58	40.38	1267348
2009-10-23	40.82	40.82	39.35	39.45	1293462
2009-10-26	39.43	40.26	38.94	38.96	1701224
2009-10-27	38.97	39.23	37.44	37.94	2592876
2009-10-28	41.49	43.00	40.40	41.66	5765456
2009-10-29	41.81	42.41	41.60	42.24	1577484
2009-10-30	42.07	42.55	40.97	41.72	2168079
2009-11-02	41.86	43.08	41.59	42.59	1650264
2009-11-03	42.67	43.23	42.08	43.10	1440213
2009-11-04	43.34	43.83	43.10	43.26	1249058
2009-11-05	43.98	44.63	43.59	44.23	1533836
2009-11-06	44.29	44.83	43.87	44.40	1105859
2009-11-09	44.66	45.41	44.49	45.37	1141603
2009-11-10	45.19	45.23	44.06	44.35	1649215
2009-11-11	44.79	45.16	44.35	44.80	887972
2009-11-12	44.82	45.19	44.37	44.39	798913
2009-11-13	44.54	44.78	44.15	44.43	764089
2009-11-16	44.57	45.10	44.57	44.98	820269
2009-11-17	44.82	45.15	44.57	45.12	629189
2009-11-18	44.84	44.96	44.20	44.55	589561
2009-11-19	44.21	44.21	43.12	43.35	1182519
2009-11-20	43.05	43.26	42.72	43.07	771924
2009-11-23	43.53	44.27	43.25	43.59	530160
2009-11-24	43.49	44.33	43.19	44.25	723796
2009-11-25	44.38	44.84	43.81	44.75	649109
2009-11-27	43.63	44.30	43.48	43.84	366272
2009-11-30	43.89	44.03	43.23	43.90	1055426
2009-12-01	44.12	45.27	43.78	45.20	1321561
2009-12-02	45.41	45.77	45.04	45.09	974740
2009-12-03	45.27	45.57	44.86	44.96	769909
2009-12-04	45.50	46.06	44.85	45.75	747014
2009-12-07	45.83	46.20	45.66	45.87	485119
2009-12-08	45.83	45.95	45.21	45.42	682702
2009-12-09	45.53	45.59	44.54	45.07	790258
2009-12-10	45.35	46.07	45.26	45.89	562433
2009-12-11	45.87	46.03	45.27	45.44	565430
2009-12-14	45.61	45.83	45.38	45.40	657427
2009-12-15	45.41	45.41	44.86	44.93	601723
2009-12-16	44.70	45.82	44.01	45.57	643128
2009-12-17	45.41	45.41	44.67	44.97	569883
2009-12-18	45.07	45.54	44.49	45.06	905152
2009-12-21	45.04	45.96	45.00	45.71	491481
2009-12-22	45.56	46.60	45.56	46.47	446248
2009-12-23	46.52	47.56	46.52	47.11	898635
2009-12-24	47.11	47.50	47.11	47.30	167287
2009-12-28	47.56	47.56	47.17	47.48	415795
2009-12-29	47.64	47.94	47.35	47.69	474463
2009-12-30	47.40	47.89	47.35	47.87	464885
2009-12-31	48.04	48.25	47.55	47.55	628207
2010-01-04	47.70	48.74	47.70	48.33	654555
2010-01-05	48.35	48.50	47.44	48.00	892051
2010-01-06	47.82	48.74	47.80	48.49	776218
2010-01-07	48.30	48.77	47.93	48.63	814201
2010-01-08	48.78	48.80	48.25	48.69	529653
2010-01-11	48.70	49.31	48.57	49.26	587360
2010-01-12	48.92	49.01	47.28	47.39	963860
2010-01-13	47.67	49.11	47.54	49.02	900825
2010-01-14	48.99	49.05	48.32	48.95	478919
2010-01-15	48.93	48.97	47.66	48.00	660852
2010-01-19	48.00	49.67	48.00	48.76	1297249
2010-01-20	48.47	48.83	47.73	48.43	655309
2010-01-21	48.36	48.79	47.19	47.24	558916
2010-01-22	47.03	47.17	45.71	45.78	790279
2010-01-25	45.97	46.47	45.81	46.19	685400
2010-01-26	46.06	46.07	44.96	45.64	654875
2010-01-27	45.50	46.82	44.75	46.80	1409530
2010-01-28	48.09	48.09	43.04	44.34	3536510
2010-01-29	44.54	44.72	42.67	42.92	1674323
2010-02-01	43.00	45.12	42.84	44.74	1358898
2010-02-02	44.71	45.45	44.39	45.30	1164395
2010-02-03	45.06	45.52	44.51	44.78	965605
2010-02-04	44.46	44.80	44.23	44.35	1166202
2010-02-05	44.08	44.87	43.79	44.73	1016970
2010-02-08	44.82	44.92	44.18	44.25	848626
2010-02-09	44.58	45.12	44.04	44.75	600738
2010-02-10	44.76	44.76	43.93	44.41	581147
2010-02-11	44.36	45.14	43.90	45.03	596198
2010-02-12	44.33	45.20	43.84	44.98	945144
2010-02-16	45.19	45.64	45.09	45.59	382602
2010-02-17	45.64	46.15	45.53	46.02	510030
2010-02-18	46.03	46.97	45.87	46.88	543711
2010-02-19	46.81	47.39	46.29	47.23	661810
2010-02-22	47.34	47.39	46.78	47.05	536372
2010-02-23	47.01	47.32	46.41	46.54	464713
2010-02-24	46.78	46.94	45.62	46.09	1137356
2010-02-25	45.58	46.46	44.47	45.32	1371120
2010-02-26	45.56	45.61	44.88	45.22	764073
2010-03-01	45.49	45.53	44.60	45.08	1335608
2010-03-02	45.20	45.50	45.02	45.43	1764131
2010-03-03	45.43	47.18	45.20	46.82	1293128
2010-03-04	46.92	46.92	45.91	46.27	810765
2010-03-05	46.43	46.62	46.20	46.35	724200
2010-03-08	46.60	46.74	46.10	46.24	716078
2010-03-09	46.15	46.47	45.88	46.10	952965
2010-03-10	46.22	46.49	45.91	46.39	677579
2010-03-11	46.42	46.81	46.05	46.75	573301
2010-03-12	46.76	46.77	45.04	45.12	1182051
2010-03-15	45.10	45.48	44.93	45.42	874356
2010-03-16	45.63	46.00	45.28	45.94	705917
2010-03-17	46.17	46.80	45.92	46.55	744301
2010-03-18	46.69	47.36	46.69	47.26	828681
2010-03-19	47.28	47.43	45.75	46.05	1150078
2010-03-22	45.77	47.21	45.74	46.98	690286
2010-03-23	47.09	47.69	46.97	47.53	838149
2010-03-24	47.40	47.40	46.31	46.59	722875
2010-03-25	46.92	47.15	46.12	46.13	693838
2010-03-26	46.21	46.60	46.05	46.20	522658
2010-03-29	46.46	46.86	46.25	46.85	779548
2010-03-30	47.04	47.47	46.74	47.42	717759
2010-03-31	47.34	47.65	46.93	47.49	828836
2010-04-01	47.67	48.00	47.51	47.84	677794
2010-04-05	47.84	48.64	47.67	48.59	697165
2010-04-06	48.21	48.70	47.57	48.70	884528
2010-04-07	48.49	48.90	48.04	48.45	731614
2010-04-08	48.13	48.47	47.71	48.43	494208
2010-04-09	48.44	48.88	48.25	48.88	343141
2010-04-12	48.94	49.80	48.68	49.43	782330
2010-04-13	49.16	49.51	48.94	49.15	727851
2010-04-14	49.34	49.87	49.24	49.87	573213
2010-04-15	49.91	50.11	49.50	49.84	756892
2010-04-16	49.78	50.19	49.03	49.26	737453
2010-04-19	49.25	49.76	48.94	49.55	800201
2010-04-20	50.06	50.06	49.25	49.68	736007
2010-04-21	49.96	50.71	49.62	50.66	1110207
2010-04-22	50.16	50.61	49.58	50.53	721863
2010-04-23	50.45	50.46	49.71	50.30	609840
2010-04-26	50.31	50.72	49.91	50.42	889390
2010-04-27	50.00	50.37	48.67	48.85	1362302
2010-04-28	49.18	50.02	48.83	49.79	1118955
2010-04-29	50.42	54.50	50.29	54.41	3331414
2010-04-30	54.21	54.21	51.42	51.48	1485264
2010-05-03	51.50	52.10	51.33	52.03	1168259
2010-05-04	51.22	51.22	49.49	49.97	1364255
2010-05-05	49.10	50.17	49.10	49.96	1272708
2010-05-06	49.73	50.20	45.90	48.18	1952945
2010-05-07	47.90	48.50	46.47	46.80	1471881
2010-05-10	48.48	49.88	48.48	49.72	1206541
2010-05-11	49.16	50.44	48.86	49.63	783777
2010-05-12	49.71	50.50	49.71	50.24	822004
2010-05-13	49.98	50.50	49.11	49.19	1219826
2010-05-14	48.86	49.21	47.60	48.12	1263478
2010-05-17	48.19	49.21	47.71	49.10	1187459
2010-05-18	49.60	49.79	48.39	48.52	1135258
2010-05-19	48.44	48.68	47.18	47.87	1181777
2010-05-20	46.87	47.07	45.64	45.78	1446573
2010-05-21	44.69	47.65	44.52	46.18	4181846
2010-05-24	46.65	46.66	45.38	45.45	1758058
2010-05-25	44.39	46.34	44.34	46.07	2630696
2010-05-26	46.45	48.01	45.67	45.84	2504421
2010-05-27	45.90	47.66	45.90	47.66	1828561
2010-05-28	47.77	47.80	46.57	46.91	1070991
2010-06-01	46.55	47.05	45.25	45.34	1481474
2010-06-02	45.69	47.79	45.69	47.78	1474272
2010-06-03	47.39	47.95	47.10	47.75	1197053
2010-06-04	46.75	47.27	45.38	45.58	1191500
2010-06-07	45.82	46.18	44.60	44.66	1311309
2010-06-08	44.72	45.08	43.96	44.89	1254841
2010-06-09	45.35	46.16	44.49	44.70	1281951
2010-06-10	45.63	46.42	45.33	46.33	975571
2010-06-11	45.64	46.63	45.60	46.56	827771
2010-06-14	47.13	47.42	46.33	46.40	760042
2010-06-15	46.95	48.26	46.81	48.19	1235767
2010-06-16	48.03	48.33	47.62	48.14	895044
2010-06-17	48.15	48.37	47.69	48.29	1049395
2010-06-18	48.35	48.71	48.22	48.49	920006
2010-06-21	49.04	49.21	47.50	47.85	769203
2010-06-22	48.05	48.56	47.05	47.13	912390
2010-06-23	47.22	47.77	46.65	47.14	1088105
2010-06-24	46.83	46.97	45.69	45.79	1422274
2010-06-25	46.00	46.00	44.66	44.78	2355551
2010-06-28	44.97	45.32	44.28	45.02	1576028
2010-06-29	44.21	44.21	42.73	42.90	2362970
2010-06-30	42.89	43.00	41.46	41.65	2199665
2010-07-01	41.55	41.69	40.24	41.09	1455214
2010-07-02	41.25	41.55	40.83	41.18	1253413
2010-07-06	41.75	42.61	41.15	41.55	1333668
2010-07-07	41.67	42.60	41.48	42.56	1304834
2010-07-08	42.86	43.09	42.41	43.06	821459
2010-07-09	42.84	43.14	42.51	42.90	562350
2010-07-12	42.67	43.10	42.57	42.92	522978
2010-07-13	43.59	44.23	43.31	44.04	1165717
2010-07-14	44.13	44.84	43.78	44.73	1350050
2010-07-15	44.70	44.83	43.97	44.74	1086568
2010-07-16	44.43	44.43	43.14	43.34	1015151
2010-07-19	44.11	44.11	43.18	43.60	890872
2010-07-20	43.03	44.37	42.76	44.37	1137566
2010-07-21	44.64	44.89	43.97	44.11	1669019
2010-07-22	44.87	46.09	44.87	45.92	1321846
2010-07-23	45.76	46.07	45.09	45.80	1047395
2010-07-26	45.81	46.25	45.55	46.25	595970
2010-07-27	46.57	46.59	45.62	45.89	651802
2010-07-28	45.71	46.04	45.53	45.68	657673
2010-07-29	45.93	46.11	44.76	45.21	775114
2010-07-30	44.37	45.01	44.23	44.53	1366295
2010-08-02	45.39	45.75	45.11	45.60	769678
2010-08-03	45.11	46.01	44.74	45.82	1280259
2010-08-04	45.81	45.82	44.68	45.46	1480347
2010-08-05	45.17	45.30	44.77	45.17	761461
2010-08-06	45.36	48.95	45.16	46.88	2467566
2010-08-09	47.09	47.09	46.28	46.54	1040591
2010-08-10	46.13	46.59	45.50	46.29	1396239
2010-08-11	45.31	45.31	44.39	44.60	1103843
2010-08-12	44.05	44.24	43.61	43.83	998817
2010-08-13	43.58	44.22	43.51	43.82	836839
2010-08-16	43.61	44.17	43.25	43.93	1115464
2010-08-17	44.27	44.84	44.13	44.31	1235207
2010-08-18	44.23	44.32	43.65	43.80	1344001
2010-08-19	43.51	43.73	42.67	42.77	1393651
2010-08-20	42.42	43.04	42.00	42.76	1430482
2010-08-23	42.95	43.52	42.95	42.96	1167388
2010-08-24	42.36	42.64	41.69	42.10	919900
2010-08-25	41.69	42.62	41.14	42.35	1222029
2010-08-26	42.49	43.15	42.05	42.13	1250338
2010-08-27	42.44	43.02	41.75	42.87	986739
2010-08-30	42.64	43.29	42.60	42.61	920304
2010-08-31	42.48	42.71	41.88	42.07	1355805
2010-09-01	42.92	43.68	42.68	43.17	825915
2010-09-02	43.19	43.60	43.11	43.45	776429
2010-09-03	43.84	43.95	43.23	43.83	674679
2010-09-07	43.56	43.65	42.90	42.96	693659
2010-09-08	43.11	43.33	42.87	43.00	785414
2010-09-09	43.49	43.49	42.67	42.92	642931
2010-09-10	42.95	43.00	42.38	42.92	677446
2010-09-13	43.25	43.80	43.25	43.61	526842
2010-09-14	43.57	44.22	43.21	44.00	692977
2010-09-15	43.77	44.61	43.62	44.57	935827
2010-09-16	44.39	44.81	44.02	44.75	712845
2010-09-17	44.97	45.08	44.46	44.74	880749
2010-09-20	44.92	45.69	44.72	45.62	554200
2010-09-21	45.62	45.67	44.95	45.24	657454
2010-09-22	45.08	45.73	44.73	44.73	949124
2010-09-23	44.49	44.95	44.20	44.59	649264
2010-09-24	45.13	45.44	45.03	45.37	738133
2010-09-27	45.43	45.43	44.51	44.53	827014
2010-09-28	44.83	45.27	44.20	45.13	1699529
2010-09-29	45.00	45.23	44.55	44.78	1026812
2010-09-30	45.18	45.50	44.05	44.29	1235252
2010-10-01	44.78	44.87	44.19	44.70	1181962
2010-10-04	44.53	44.53	43.43	43.81	973763
2010-10-05	44.36	44.92	43.92	44.81	1066796
2010-10-06	44.59	45.04	43.89	44.18	1317648
2010-10-07	44.55	44.73	43.74	43.94	942562
2010-10-08	44.03	44.14	43.45	43.73	1011968
2010-10-11	43.72	43.80	43.32	43.52	896990
2010-10-12	43.45	43.92	43.21	43.77	573172
2010-10-13	44.08	44.47	43.89	44.26	773189
2010-10-14	44.31	44.31	43.69	43.97	696206
2010-10-15	44.23	44.55	43.96	44.47	999855
2010-10-18	44.57	44.58	44.03	44.11	825441
2010-10-19	43.45	43.88	43.02	43.33	1178438
2010-10-20	43.44	43.96	43.44	43.51	1012191
2010-10-21	43.83	44.26	43.51	43.76	764305
2010-10-22	43.85	43.95	43.40	43.80	709777
2010-10-25	44.22	45.04	43.92	44.83	955299
2010-10-26	45.49	46.30	45.49	45.83	1880615
2010-10-27	45.61	45.61	44.74	44.88	1118786
2010-10-28	45.23	45.66	45.05	45.53	1185661
2010-10-29	45.40	45.50	45.04	45.19	921803
2010-11-01	45.24	45.84	45.09	45.37	752143
2010-11-02	45.83	46.00	45.52	45.97	743278
2010-11-03	46.13	46.16	45.46	46.09	627161
2010-11-04	46.58	47.12	46.34	46.88	721958
2010-11-05	46.84	47.42	46.43	47.33	789713
2010-11-08	47.04	47.13	46.05	46.13	939472
2010-11-09	46.57	46.58	46.00	46.22	889180
2010-11-10	46.16	47.00	45.86	46.75	1079531
2010-11-11	46.08	46.59	45.95	46.48	811549
2010-11-12	46.14	46.46	46.01	46.18	951809
2010-11-15	46.33	46.37	45.94	45.98	885177
2010-11-16	45.83	45.92	45.35	45.56	1353927
2010-11-17	45.42	46.18	45.41	45.96	1125981
2010-11-18	46.41	46.57	46.11	46.38	963610
2010-11-19	46.35	46.83	46.06	46.43	589666
2010-11-22	46.30	46.60	46.06	46.52	710715
2010-11-23	46.01	46.01	45.53	45.66	900107
2010-11-24	45.98	46.79	45.91	46.72	524571
2010-11-26	46.25	46.44	46.02	46.10	404840
2010-11-29	45.59	45.66	44.88	45.23	1126104
2010-11-30	44.80	45.00	44.24	44.24	1765311
2010-12-01	44.98	45.51	44.90	45.18	762320
2010-12-02	45.22	45.54	44.62	44.95	1119680
2010-12-03	44.75	45.60	44.75	45.57	869471
2010-12-06	45.48	45.56	45.16	45.48	600399
2010-12-07	45.92	45.95	45.45	45.63	929781
2010-12-08	45.69	45.98	45.34	45.74	642776
2010-12-09	46.33	46.33	45.58	46.03	679536
2010-12-10	46.19	46.26	45.82	46.17	704799
2010-12-13	46.18	46.21	45.72	45.76	592113
2010-12-14	45.88	46.19	45.71	46.14	861965
2010-12-15	46.11	46.22	45.79	45.82	775125
2010-12-16	46.03	46.70	45.73	46.65	612246
2010-12-17	46.58	46.60	46.25	46.40	798307
2010-12-20	46.70	46.72	46.25	46.38	615423
2010-12-21	46.67	46.67	46.11	46.12	671650
2010-12-22	46.14	46.23	45.69	45.82	1003605
2010-12-23	45.84	45.99	45.68	45.85	622331
2010-12-27	45.63	45.78	44.50	45.44	645306
2010-12-28	45.57	45.57	45.20	45.32	483356
2010-12-29	45.44	45.63	45.29	45.29	321289
2010-12-30	45.23	45.47	45.23	45.34	323133
2010-12-31	45.28	45.49	45.18	45.30	563126
2011-01-03	45.66	45.81	45.14	45.15	1054244
2011-01-04	45.13	45.44	44.96	45.44	969094
2011-01-05	45.33	45.88	45.17	45.85	961127
2011-01-06	45.87	46.56	44.26	46.33	1265560
2011-01-07	46.23	46.75	46.03	46.36	1391707
2011-01-10	46.19	47.40	46.19	47.34	1135160
2011-01-11	47.66	47.94	47.45	47.60	835625
2011-01-12	47.94	48.29	47.70	48.04	734958
2011-01-13	48.45	48.45	47.71	47.90	727651
2011-01-14	47.70	48.37	47.70	48.33	655439
2011-01-18	48.81	48.81	48.20	48.64	578557
2011-01-19	48.51	48.64	47.64	47.88	755130
2011-01-20	47.90	47.92	47.15	47.47	795501
2011-01-21	47.80	47.92	47.33	47.56	841668
2011-01-24	47.59	47.97	47.59	47.94	828248
2011-01-25	47.88	48.68	47.77	48.61	1153208
2011-01-26	48.66	51.27	48.55	48.78	1268880
2011-01-27	49.94	49.97	47.80	48.19	1955006
2011-01-28	48.21	48.52	45.96	46.36	2417582
2011-01-31	46.56	46.71	46.15	46.54	2425636
2011-02-01	46.67	47.19	46.37	46.52	2078697
2011-02-02	46.43	46.86	46.25	46.49	1140601
2011-02-03	46.53	46.57	45.95	46.45	1062856
2011-02-04	46.58	47.36	46.34	47.36	903301
2011-02-07	47.38	48.43	47.38	48.29	1359832
2011-02-08	48.23	48.82	48.23	48.78	1414235
2011-02-09	48.77	49.24	48.63	49.21	1282924
2011-02-10	49.22	49.65	48.73	49.35	1111967
2011-02-11	49.27	49.71	48.93	49.21	850790
2011-02-14	49.26	49.61	49.19	49.30	739676
2011-02-15	49.20	49.33	48.68	48.82	799374
2011-02-16	48.94	48.99	48.41	48.58	1563631
2011-02-17	48.49	48.65	48.18	48.46	1033178
2011-02-18	48.56	48.78	48.07	48.65	1096094
2011-02-22	48.20	48.30	47.25	47.47	1200909
2011-02-23	47.76	47.76	45.56	46.00	1721865
2011-02-24	45.97	46.35	45.58	46.02	1395119
2011-02-25	46.28	46.52	46.08	46.45	821099
2011-02-28	46.74	46.80	46.43	46.66	1168290
2011-03-01	46.87	46.95	45.93	45.95	765274
2011-03-02	45.96	46.25	45.75	45.88	918394
2011-03-03	46.17	46.76	46.11	46.75	1120835
2011-03-04	46.62	46.74	45.75	46.18	940770
2011-03-07	46.48	46.48	45.25	45.59	651401
2011-03-08	45.75	46.23	45.53	46.06	712205
2011-03-09	45.95	46.00	45.07	45.38	1212323
2011-03-10	44.97	45.26	44.60	44.71	800429
2011-03-11	44.65	45.72	44.55	45.58	1391994
2011-03-14	45.10	45.39	44.47	44.69	754633
2011-03-15	43.60	44.44	43.14	44.25	742097
2011-03-16	44.04	44.56	43.26	43.55	1437323
2011-03-17	45.51	46.15	44.86	45.25	1777391
2011-03-18	45.97	46.93	45.82	46.52	2107418
2011-03-21	47.72	48.22	47.46	47.98	2307871
2011-03-22	48.08	48.73	47.98	48.29	1605572
2011-03-23	49.07	49.24	48.54	48.72	1430055
2011-03-24	48.73	49.00	48.13	48.17	1347819
2011-03-25	48.27	48.40	47.87	48.06	1243616
2011-03-28	48.16	48.61	48.10	48.40	1192299
2011-03-29	48.25	49.15	48.17	49.13	933496
2011-03-30	49.39	49.70	49.28	49.34	906612
2011-03-31	49.26	49.61	49.09	49.60	732758
2011-04-01	49.98	50.36	49.79	50.05	1084238
2011-04-04	51.01	51.01	50.36	50.78	1248251
2011-04-05	50.80	51.20	50.55	50.63	766849
2011-04-06	51.00	51.69	50.75	51.40	1187648
2011-04-07	51.25	51.66	50.88	51.03	645969
2011-04-08	51.08	51.60	50.35	50.80	561032
2011-04-11	50.81	51.21	50.39	50.56	738846
2011-04-12	50.35	50.85	50.14	50.22	820492
2011-04-13	50.59	50.62	49.46	49.74	1152701
2011-04-14	49.44	50.07	49.07	50.03	687556
2011-04-15	50.15	50.56	49.89	50.05	722969
2011-04-18	49.48	50.21	49.29	49.99	1060968
2011-04-19	50.20	50.47	49.88	50.38	854000
2011-04-20	51.06	51.71	51.03	51.71	1025584
2011-04-21	52.06	52.50	51.70	52.22	733302
2011-04-25	52.20	52.26	51.89	51.98	355166
2011-04-26	52.16	53.06	52.08	52.85	593925
2011-04-27	52.98	53.33	52.77	53.05	634221
2011-04-28	52.94	53.30	52.73	52.97	527687
2011-04-29	53.06	53.34	52.84	53.13	419684
2011-05-02	53.33	53.39	52.38	52.41	633787
2011-05-03	52.56	53.08	52.17	52.97	965685
2011-05-04	51.49	51.49	47.54	48.53	4946117
2011-05-05	48.28	48.54	47.60	47.64	2529618
2011-05-06	48.31	48.95	47.92	48.16	1500643
2011-05-09	48.20	49.20	48.20	48.65	998783
2011-05-10	48.95	49.56	48.77	49.34	1105056
2011-05-11	49.26	49.75	48.66	48.95	761747
2011-05-12	48.82	48.82	48.20	48.28	1768008
2011-05-13	48.46	49.18	48.43	48.88	1060675
2011-05-16	48.78	48.78	48.00	48.05	1440336
2011-05-17	48.00	48.71	47.73	48.58	1625362
2011-05-18	48.52	49.37	48.32	49.26	658348
2011-05-19	49.50	49.74	49.29	49.43	1384751
2011-05-20	49.43	49.63	49.00	49.48	765193
2011-05-23	48.75	48.79	48.19	48.36	815298
2011-05-24	48.56	49.10	47.35	47.62	1836717
2011-05-25	47.60	48.41	47.35	48.34	833974
2011-05-26	47.95	48.77	47.84	48.63	1113751
2011-05-27	48.66	49.00	48.64	48.96	768451
2011-05-31	49.31	49.44	48.78	49.44	1100749
2011-06-01	49.30	49.30	47.94	48.08	1360053
2011-06-02	48.07	48.18	47.54	47.61	1070741
2011-06-03	47.12	47.46	46.70	46.75	977419
2011-06-06	46.52	46.69	46.14	46.17	807630
2011-06-07	46.36	46.58	46.10	46.26	1047913
2011-06-08	45.91	46.06	45.58	45.76	890468
2011-06-09	45.87	46.31	45.70	46.05	537068
2011-06-10	45.92	45.97	45.18	45.23	1475854
2011-06-13	45.61	45.61	44.96	45.14	760524
2011-06-14	45.57	45.84	45.49	45.57	575927
2011-06-15	45.29	45.33	44.52	44.55	913425
2011-06-16	44.67	44.79	43.94	44.15	1023971
2011-06-17	44.56	44.62	44.07	44.34	1273384
2011-06-20	44.19	45.19	44.17	44.69	829817
2011-06-21	45.00	45.59	44.83	45.38	915344
2011-06-22	45.01	45.23	44.82	45.00	1272328
2011-06-23	44.34	44.99	43.86	44.92	1628294
2011-06-24	45.03	45.03	43.93	44.03	2031068
2011-06-27	44.10	44.52	43.75	44.30	904054
2011-06-28	44.39	44.75	44.26	44.58	1056448
2011-06-29	44.71	44.86	44.31	44.69	705680
2011-06-30	44.96	45.32	44.75	45.06	1075153
2011-07-01	45.23	45.67	44.77	45.55	1176093
2011-07-05	45.26	45.26	44.58	44.84	989006
2011-07-06	44.61	44.90	44.20	44.78	884524
2011-07-07	45.28	45.46	44.80	44.90	1471274
2011-07-08	44.31	44.55	43.70	44.55	1745293
2011-07-11	44.08	44.45	42.74	42.90	2140984
2011-07-12	42.88	43.35	42.82	43.01	1699210
2011-07-13	43.24	43.52	42.78	42.88	1090968
2011-07-14	43.12	43.31	42.22	42.36	856721
2011-07-15	42.58	42.62	42.11	42.52	870601
2011-07-18	42.20	42.52	41.73	41.83	1692888
2011-07-19	42.05	42.68	41.92	42.46	1053946
2011-07-20	42.70	42.70	42.18	42.45	595567
2011-07-21	42.81	43.38	42.38	43.32	1035352
2011-07-22	43.22	43.41	43.07	43.36	581956
2011-07-25	43.04	43.30	42.84	42.96	793901
2011-07-26	43.06	43.06	42.43	42.71	614074
2011-07-27	42.43	42.45	41.25	41.28	1369522
2011-07-28	41.30	41.37	40.41	40.42	1612946
2011-07-29	40.01	40.35	39.60	39.87	1485070
2011-08-01	40.41	40.41	38.65	38.99	1502789
2011-08-02	38.77	39.00	37.98	37.98	1873845
2011-08-03	41.23	41.30	38.55	39.09	2885484
2011-08-04	38.55	38.83	36.65	36.70	1833648
2011-08-05	37.35	38.00	36.00	37.51	2991924
2011-08-08	36.42	37.14	34.84	34.90	2940144
2011-08-09	35.58	36.62	34.30	36.60	2503614
2011-08-10	35.67	35.89	34.44	34.52	2649241
2011-08-11	34.88	37.12	34.77	36.62	1946996
2011-08-12	36.73	37.07	36.43	36.70	1366241
2011-08-15	36.61	37.57	36.56	37.49	1435568
2011-08-16	37.12	37.48	36.61	37.05	1309706
2011-08-17	37.20	37.66	36.69	36.98	1255256
2011-08-18	35.95	35.96	34.15	34.71	2052353
2011-08-19	34.29	35.61	34.27	34.78	1845754
2011-08-22	35.47	36.13	34.72	34.85	1786050
2011-08-23	35.02	37.03	35.00	37.03	1790233
2011-08-24	36.88	37.68	36.49	37.55	1905422
2011-08-25	37.69	38.06	36.42	36.53	2399487
2011-08-26	36.19	37.99	35.70	37.69	2162436
2011-08-29	38.31	39.63	38.12	39.63	3354024
2011-08-30	39.41	40.42	39.00	39.98	1717257
2011-08-31	40.25	40.96	40.13	40.35	1960803
2011-09-01	40.48	41.21	39.64	39.68	1632335
2011-09-02	38.55	38.65	37.93	38.23	1466679
2011-09-06	37.00	38.05	36.88	37.95	1534697
2011-09-07	38.64	39.46	38.54	39.31	2217137
2011-09-08	39.00	40.15	38.94	39.41	1451462
2011-09-09	39.00	39.41	38.13	38.51	1440417
2011-09-12	37.87	39.23	37.85	39.19	1465161
2011-09-13	39.18	39.79	38.91	39.65	1582405
2011-09-14	39.90	40.77	39.37	40.10	1866849
2011-09-15	40.66	40.71	39.99	40.69	871597
2011-09-16	40.86	41.09	40.47	40.72	1423981
2011-09-19	39.95	40.20	39.48	40.03	740579
2011-09-20	40.22	40.34	39.08	39.12	1235602
2011-09-21	39.25	39.38	37.35	37.36	1252631
2011-09-22	36.22	36.61	34.88	35.19	2674764
2011-09-23	34.92	35.85	34.73	35.54	1574241
2011-09-26	36.07	36.34	35.64	36.28	1276612
2011-09-27	37.15	37.62	36.62	36.79	1400343
2011-09-28	36.80	37.16	34.97	35.13	1718719
2011-09-29	35.89	36.08	34.63	35.45	1003516
2011-09-30	34.85	35.25	34.13	34.17	1437218
2011-10-03	33.86	34.02	33.23	33.23	2111395
2011-10-04	32.85	34.30	32.68	34.28	1863933
2011-10-05	34.44	35.09	34.08	34.92	973105
2011-10-06	34.99	36.03	34.69	35.99	1088040
2011-10-07	35.67	35.86	34.00	34.54	2604671
2011-10-10	35.34	36.22	35.22	35.83	1244801
2011-10-11	35.50	36.48	35.50	36.16	1492644
2011-10-12	36.59	37.14	36.17	36.39	1925750
2011-10-13	36.12	36.25	35.57	36.17	697526
2011-10-14	36.63	36.80	36.11	36.74	940771
2011-10-17	36.48	36.59	35.65	35.83	594395
2011-10-18	35.72	36.73	35.25	36.51	865770
2011-10-19	36.42	36.62	35.70	35.79	1006029
2011-10-20	35.74	36.38	35.22	36.22	945470
2011-10-21	36.70	37.07	36.23	36.79	994455
2011-10-24	37.04	37.99	37.00	37.75	1145813
2011-10-25	37.64	37.73	36.91	36.96	997744
2011-10-26	37.40	37.61	36.65	36.99	1135119
2011-10-27	38.85	39.92	36.86	38.72	2898439
2011-10-28	38.69	38.98	38.21	38.85	815956
2011-10-31	38.42	38.68	37.61	37.75	1367867
2011-11-01	36.55	37.36	36.23	36.66	1556808
2011-11-02	37.30	37.33	36.61	36.99	965210
2011-11-03	37.38	38.23	36.86	38.15	936487
2011-11-04	37.74	38.01	37.20	37.99	782777
2011-11-07	37.83	38.03	37.12	37.81	760729
2011-11-08	38.01	38.08	37.17	38.00	692982
2011-11-09	37.17	37.26	36.74	37.00	1125432
2011-11-10	37.62	37.62	36.91	37.26	1046578
2011-11-11	37.84	38.34	37.66	38.29	672002
2011-11-14	38.18	38.40	37.43	37.71	880042
2011-11-15	37.54	38.50	37.45	38.31	775232
2011-11-16	37.64	38.47	37.49	37.60	1036659
2011-11-17	37.39	37.49	36.49	36.87	969607
2011-11-18	36.97	37.04	36.39	36.53	729205
2011-11-21	35.99	36.12	35.32	35.65	780824
2011-11-22	35.64	35.73	34.37	34.47	1421329
2011-11-23	34.24	34.25	33.67	33.68	1285827
2011-11-25	33.57	33.95	33.24	33.26	388252
2011-11-28	34.18	34.45	34.02	34.25	896189
2011-11-29	34.25	34.33	33.78	33.89	912364
2011-11-30	34.97	35.62	34.88	35.60	1842554
2011-12-01	35.45	35.95	35.45	35.71	854143
2011-12-02	36.13	36.41	35.81	35.87	893818
2011-12-05	36.45	36.80	36.13	36.41	1399258
2011-12-06	36.47	36.50	36.17	36.21	882354
2011-12-07	35.94	36.17	35.56	35.91	942329
2011-12-08	35.68	35.87	34.98	35.05	887656
2011-12-09	35.16	35.76	35.10	35.51	781841
2011-12-12	35.23	35.35	34.65	35.30	907783
2011-12-13	35.45	35.70	34.56	34.72	841198
2011-12-14	34.58	34.58	34.00	34.23	921733
2011-12-15	34.58	34.74	33.91	34.01	583326
2011-12-16	34.28	34.60	33.75	34.29	1762903
2011-12-19	34.46	34.61	33.75	33.84	789855
2011-12-20	34.54	35.50	34.50	35.18	814658
2011-12-21	34.99	35.50	34.71	35.45	805526
2011-12-22	35.72	36.86	35.46	36.64	1017357
2011-12-23	36.84	36.91	36.57	36.88	490348
2011-12-27	36.83	37.11	36.57	36.99	509412
2011-12-28	36.91	36.98	36.11	36.14	773940
2011-12-29	36.32	36.52	35.76	36.20	801048
2011-12-30	36.28	36.35	36.04	36.04	675948
2012-01-03	36.76	37.23	36.37	36.67	778600
2012-01-04	36.56	36.65	35.98	36.51	1030146
2012-01-05	36.34	36.79	36.10	36.68	877292
2012-01-06	36.61	37.31	36.52	37.18	777627
2012-01-09	37.35	37.80	37.04	37.46	989229
2012-01-10	37.91	38.40	37.69	37.90	966606
2012-01-11	37.80	38.25	37.72	38.11	765238
2012-01-12	38.25	38.71	38.12	38.68	962297
2012-01-13	38.41	38.63	38.03	38.41	677242
2012-01-17	38.79	38.88	38.28	38.36	1064249
2012-01-18	38.45	39.16	38.37	39.12	908297
2012-01-19	39.46	39.57	39.14	39.32	567144
2012-01-20	39.28	39.71	39.21	39.40	826595
2012-01-23	39.05	39.76	38.83	38.88	961624
2012-01-24	38.69	38.85	38.40	38.55	980267
2012-01-25	38.56	38.99	37.77	38.84	897436
2012-01-26	39.01	39.25	38.82	39.25	881575
2012-01-27	39.16	40.05	39.06	39.70	1273851
2012-01-30	39.64	39.98	39.15	39.21	1869356
2012-01-31	39.53	41.33	39.53	41.00	3879885
2012-02-01	41.21	41.74	40.62	41.17	2295890
2012-02-02	41.36	41.60	40.97	41.12	1383489
2012-02-03	41.49	42.18	41.40	41.93	1009609
2012-02-06	41.65	41.91	41.41	41.83	1070830
2012-02-07	41.78	42.20	41.61	42.09	1061385
2012-02-08	42.16	42.80	42.02	42.58	992329
2012-02-09	42.71	42.85	42.31	42.48	707812
2012-02-10	42.17	42.24	41.91	42.18	600133
2012-02-13	42.38	42.57	41.96	42.33	671828
2012-02-14	42.08	42.48	41.80	42.46	791019
2012-02-15	42.60	43.00	42.29	42.48	976673
2012-02-16	42.57	42.83	42.28	42.72	931810
2012-02-17	43.00	43.14	42.63	42.66	735280
2012-02-21	42.91	43.11	42.72	42.93	1027998
2012-02-22	42.90	43.00	42.33	42.46	856490
2012-02-23	42.36	43.04	42.36	42.97	917039
2012-02-24	42.99	43.39	42.86	43.11	569819
2012-02-27	43.05	43.54	42.91	43.38	908342
2012-02-28	43.40	43.61	43.40	43.48	884281
2012-02-29	43.59	44.01	43.50	43.63	1413532
2012-03-01	43.85	44.11	43.64	43.93	1157489
2012-03-02	43.95	44.39	43.74	43.79	766556
2012-03-05	43.50	43.68	43.18	43.61	756615
2012-03-06	43.15	43.18	42.52	42.65	644441
2012-03-07	42.76	42.91	42.56	42.64	722066
2012-03-08	42.85	43.42	42.85	43.28	634448
2012-03-09	43.29	43.90	43.27	43.62	505806
2012-03-12	43.64	43.90	43.22	43.56	439592
2012-03-13	43.79	43.96	43.51	43.89	704196
2012-03-14	43.75	44.00	43.65	43.83	384193
2012-03-15	43.93	44.32	43.74	44.20	584965
2012-03-16	44.38	44.54	44.23	44.40	972825
2012-03-19	44.45	45.10	44.03	44.37	623668
2012-03-20	44.12	44.12	43.62	43.99	457383
2012-03-21	43.98	43.98	43.35	43.82	552504
2012-03-22	43.65	43.85	43.32	43.72	987537
2012-03-23	43.87	44.19	43.73	44.05	396241
2012-03-26	44.35	45.05	44.30	45.03	814240
2012-03-27	45.14	45.21	44.67	44.73	547249
2012-03-28	44.74	44.80	44.19	44.77	670526
2012-03-29	44.49	44.82	44.23	44.72	567480
2012-03-30	45.05	45.42	44.67	45.08	845946
2012-04-02	45.11	45.76	44.87	45.70	1008246
2012-04-03	45.56	45.66	44.75	45.06	1020638
2012-04-04	44.74	44.84	44.14	44.41	923435
2012-04-05	44.20	44.46	43.83	44.06	715684
2012-04-09	43.51	43.91	43.50	43.78	668338
2012-04-10	43.75	44.06	42.93	42.97	841118
2012-04-11	43.62	44.18	43.53	43.81	657775
2012-04-12	43.82	44.54	43.81	44.34	463202
2012-04-13	44.30	44.59	44.19	44.42	670048
2012-04-16	44.77	44.89	43.83	43.85	782035
2012-04-17	44.13	44.96	44.05	44.67	592405
2012-04-18	44.60	44.77	44.32	44.61	605832
2012-04-19	44.53	44.76	43.87	44.21	641983
2012-04-20	44.35	44.68	43.97	44.10	847525
2012-04-23	43.75	43.79	43.45	43.59	609396
2012-04-24	43.64	43.92	43.41	43.83	636531
2012-04-25	44.25	44.99	43.67	44.90	778080
2012-04-26	44.89	45.43	44.80	45.35	795835
2012-04-27	45.45	45.79	45.36	45.64	889119
2012-04-30	45.52	45.74	45.23	45.54	888423
2012-05-01	43.98	45.55	43.24	44.50	2697284
2012-05-02	43.61	43.66	42.59	42.71	1726616
2012-05-03	42.60	42.61	41.89	41.92	1181810
2012-05-04	41.58	41.60	40.95	41.02	1152759
2012-05-07	40.71	41.33	40.71	41.20	1212898
2012-05-08	41.01	41.70	40.85	41.61	1119093
2012-05-09	40.99	41.74	40.88	41.40	954314
2012-05-10	41.70	41.78	41.27	41.34	703120
2012-05-11	41.06	41.63	40.94	41.23	626985
2012-05-14	40.82	40.94	40.52	40.66	713151
2012-05-15	40.53	40.76	40.15	40.22	807845
2012-05-16	40.57	40.59	39.61	39.63	860261
2012-05-17	39.60	39.75	38.91	38.95	732523
2012-05-18	39.18	39.18	38.33	38.43	656626
2012-05-21	38.52	39.74	38.46	39.65	1784649
2012-05-22	39.60	39.82	39.44	39.80	1521859
2012-05-23	39.48	40.24	39.20	40.21	1390582
2012-05-24	40.32	40.32	38.92	39.18	1010246
2012-05-25	39.24	39.59	39.12	39.37	485719
2012-05-29	39.68	40.27	39.60	40.22	850153
2012-05-30	39.49	39.84	38.86	39.58	912337
2012-05-31	39.48	40.10	38.99	39.78	1346048
2012-06-01	39.06	39.56	38.80	39.10	1029946
2012-06-04	39.07	39.66	39.05	39.60	2055924
2012-06-05	39.57	40.12	39.44	40.01	646182
2012-06-06	40.26	40.95	40.22	40.89	789262
2012-06-07	41.30	41.69	40.58	40.67	826513
2012-06-08	40.39	40.97	40.29	40.86	723173
2012-06-11	41.20	41.22	40.15	40.21	569964
2012-06-12	40.25	40.86	40.19	40.83	466263
2012-06-13	40.77	41.09	40.30	40.42	995777
2012-06-14	40.51	40.92	40.13	40.79	639028
2012-06-15	40.85	41.39	40.84	41.23	809889
2012-06-18	41.06	41.77	40.89	41.65	430460
2012-06-19	41.93	42.04	41.64	41.86	604153
2012-06-20	41.91	42.49	41.76	42.24	550835
2012-06-21	42.29	42.32	40.95	41.02	560966
2012-06-22	41.26	41.58	41.09	41.39	737276
2012-06-25	40.99	41.24	40.53	40.71	466279
2012-06-26	40.82	41.13	40.54	40.86	588480
2012-06-27	41.01	41.73	41.01	41.61	455802
2012-06-28	41.34	41.56	40.59	40.92	902353
2012-06-29	41.82	41.96	41.55	41.85	1010273
2012-07-02	41.50	41.83	41.39	41.57	856746
2012-07-03	41.61	42.23	41.59	42.23	626020
2012-07-05	42.06	43.33	42.06	43.24	1014195
2012-07-06	42.82	42.94	41.66	41.96	594046
2012-07-09	41.66	41.93	41.05	41.30	858066
2012-07-10	41.50	41.75	40.48	40.64	732876
2012-07-11	40.73	40.96	40.22	40.52	661160
2012-07-12	40.18	40.43	39.98	40.25	510441
2012-07-13	40.43	40.96	40.34	40.85	591841
2012-07-16	40.74	40.79	40.21	40.40	455413
2012-07-17	40.49	40.67	39.85	40.45	472522
2012-07-18	40.42	41.46	40.42	41.35	499465
2012-07-19	41.50	42.01	41.27	41.77	554374
2012-07-20	41.50	41.69	41.15	41.25	313921
2012-07-23	40.19	40.92	39.02	40.74	307729
2012-07-24	40.75	40.81	39.67	39.95	496469
2012-07-25	40.10	40.62	39.88	40.34	419779
2012-07-26	41.18	41.46	40.83	41.25	418573
2012-07-27	41.49	42.56	41.22	42.51	644768
2012-07-30	42.21	42.85	42.12	42.16	2489223
2012-07-31	41.91	42.50	41.51	41.65	1114343
2012-08-01	41.65	42.98	41.20	42.31	1102881
2012-08-02	41.95	42.70	41.68	42.39	927892
2012-08-03	43.09	43.35	42.84	43.27	479533
2012-08-06	43.34	44.10	43.34	44.06	632521
2012-08-07	44.17	45.04	44.08	44.93	942765
2012-08-08	44.75	45.32	44.72	45.14	569476
2012-08-09	45.07	45.92	44.94	45.56	705308
2012-08-10	45.39	45.68	45.13	45.64	489708
2012-08-13	45.63	45.88	45.24	45.72	623098
2012-08-14	45.83	45.91	45.44	45.58	535342
2012-08-15	45.64	45.99	45.37	45.87	709519
2012-08-16	45.97	46.30	45.88	46.00	893285
2012-08-17	46.01	46.43	46.00	46.35	543752
2012-08-20	46.22	46.48	45.80	46.45	558289
2012-08-21	46.34	46.68	46.26	46.49	544464
2012-08-22	46.33	46.42	45.87	46.17	808014
2012-08-23	46.15	46.64	45.91	46.64	913757
2012-08-24	46.30	46.53	45.80	46.53	784293
2012-08-27	46.48	47.13	46.46	47.02	634158
2012-08-28	46.73	47.40	46.61	47.28	1149110
2012-08-29	47.15	47.60	47.15	47.55	1443182
2012-08-30	47.04	47.36	46.76	47.09	922934
2012-08-31	47.26	47.55	46.82	47.03	754350
2012-09-04	46.99	47.02	46.08	46.80	928273
2012-09-05	46.52	46.84	46.07	46.10	862725
2012-09-06	46.50	47.28	46.37	46.95	976305
2012-09-07	46.74	47.36	46.44	47.10	747612
2012-09-10	47.10	47.14	46.77	46.79	576968
2012-09-11	46.91	47.85	46.72	47.77	1060470
2012-09-12	47.98	48.82	47.91	48.81	1180896
2012-09-13	48.75	49.95	48.37	49.54	1368504
2012-09-14	49.51	50.52	49.48	50.52	1574465
2012-09-17	50.53	50.77	49.96	50.20	760378
2012-09-18	50.10	50.40	49.99	50.31	650446
2012-09-19	50.44	50.92	50.35	50.60	937579
2012-09-20	50.43	51.05	50.43	50.70	1028561
2012-09-21	51.07	51.35	51.03	51.16	1113253
2012-09-24	50.78	51.40	50.52	51.22	582456
2012-09-25	51.23	51.68	51.00	51.04	1091434
2012-09-26	51.14	51.23	50.29	50.80	544091
2012-09-27	50.97	51.47	50.85	51.34	971108
2012-09-28	51.16	51.36	50.54	51.22	1113259
2012-10-01	51.27	51.27	50.50	50.88	1052110
2012-10-02	51.25	51.47	51.01	51.39	972460
2012-10-03	51.54	51.93	51.31	51.56	957010
2012-10-04	51.67	51.79	50.99	51.12	1425315
2012-10-05	51.48	52.23	51.27	51.97	1209640
2012-10-08	51.67	51.99	51.46	51.69	504392
2012-10-09	51.65	51.94	50.97	51.10	645937
2012-10-10	51.18	51.27	50.80	50.86	426438
2012-10-11	51.35	51.57	50.79	50.85	418025
2012-10-12	50.74	50.74	48.69	48.84	1634916
2012-10-15	47.84	48.30	46.54	46.86	3029614
2012-10-16	46.79	47.14	46.73	46.96	1899831
2012-10-17	46.97	47.46	46.81	47.14	797202
2012-10-18	47.16	47.25	46.68	46.95	1132802
2012-10-19	46.90	46.94	46.12	46.33	785195
2012-10-22	46.48	46.53	45.85	46.32	631307
2012-10-23	45.87	46.38	45.62	46.17	851499
2012-10-24	46.49	46.83	45.94	46.65	1254912
2012-10-25	46.82	47.26	46.70	47.06	719771
2012-10-26	47.17	47.32	46.97	47.14	970767
2012-10-31	46.74	46.87	45.73	45.78	1002787
2012-11-01	45.79	47.71	45.75	47.66	876928
2012-11-02	47.96	48.00	47.01	47.46	695102
2012-11-05	47.20	48.48	47.18	48.38	804747
2012-11-06	48.45	49.47	48.23	49.25	929485
2012-11-07	48.93	48.93	48.02	48.25	1220015
2012-11-08	48.35	48.82	47.89	47.96	760224
2012-11-09	47.86	49.05	47.83	48.65	1037565
2012-11-12	48.46	49.04	47.79	48.14	537029
2012-11-13	47.72	48.44	47.55	47.94	1194232
2012-11-14	48.20	48.34	46.69	46.86	1180779
2012-11-15	46.91	47.20	46.03	46.30	1453990
2012-11-16	46.30	46.55	45.74	46.42	1619800
2012-11-19	46.82	46.93	46.39	46.59	952010
2012-11-20	46.44	46.44	45.94	46.27	1252119
2012-11-21	46.38	46.42	46.09	46.26	773499
2012-11-23	46.51	46.83	46.46	46.83	375434
2012-11-26	46.82	47.06	46.50	46.57	648459
2012-11-27	46.57	47.06	46.46	46.65	900252
2012-11-28	46.50	47.05	46.17	47.00	586013
2012-11-29	47.02	47.58	46.78	47.24	622200
2012-11-30	47.30	47.47	46.86	47.13	634992
2012-12-03	47.17	47.59	46.40	46.42	627601
2012-12-04	46.47	47.69	46.40	47.61	958162
2012-12-05	47.56	48.07	47.18	47.98	713509
2012-12-06	47.02	48.05	46.25	48.03	1130535
2012-12-07	48.05	48.52	47.82	48.49	629561
2012-12-10	48.16	49.15	48.11	49.02	975192
2012-12-11	49.01	49.59	48.97	49.31	763955
2012-12-12	49.50	49.75	48.95	49.06	1220518
2012-12-13	48.92	49.38	48.51	48.80	790576
2012-12-14	48.51	48.60	48.09	48.17	648566
2012-12-17	48.44	48.74	48.15	48.64	726992
2012-12-18	48.70	49.72	48.45	49.70	1030664
2012-12-19	49.71	50.35	49.48	50.10	1259665
2012-12-20	50.00	50.20	49.69	49.90	1169344
2012-12-21	49.37	50.04	49.36	49.67	1166074
2012-12-24	49.35	49.69	49.28	49.54	278500
2012-12-26	49.51	49.89	49.11	49.39	478651
2012-12-27	49.40	49.48	48.50	49.12	465822
2012-12-28	48.83	48.91	48.30	48.31	438328
2012-12-31	48.25	48.98	48.11	48.96	526764
2013-01-02	49.87	50.45	49.84	50.21	979327
2013-01-03	50.21	50.46	49.42	49.44	774112
2013-01-04	49.58	50.24	49.25	49.88	710995
2013-01-07	49.59	50.21	49.34	50.07	764519
2013-01-08	49.37	49.52	48.83	48.91	858338
2013-01-09	49.12	50.01	49.05	50.00	1138912
2013-01-10	50.28	50.53	49.81	50.04	495923
2013-01-11	50.29	50.29	49.71	49.75	596384
2013-01-14	49.67	49.67	48.87	49.19	616063
2013-01-15	48.95	49.70	48.90	49.65	634785
2013-01-16	49.56	49.63	49.31	49.49	365694
2013-01-17	49.86	50.02	49.66	49.73	627870
2013-01-18	49.75	50.09	49.05	49.94	860720
2013-01-22	50.03	50.13	49.48	49.85	619205
2013-01-23	49.95	50.06	49.42	49.55	543212
2013-01-24	49.59	49.85	49.24	49.48	764508
2013-01-25	49.50	49.64	49.19	49.49	812477
2013-01-28	49.72	49.72	49.11	49.25	686134
2013-01-29	48.82	48.84	46.72	47.09	1680110
2013-01-30	46.78	47.49	46.72	46.90	984518
2013-01-31	46.86	47.05	46.15	46.20	1317012
2013-02-01	46.04	46.50	45.61	46.28	1387856
2013-02-04	46.01	46.25	45.66	45.68	746754
2013-02-05	45.82	46.39	45.73	46.31	730105
2013-02-06	46.10	46.70	45.97	46.50	647921
2013-02-07	46.56	46.88	46.21	46.53	879865
2013-02-08	46.69	47.03	46.50	46.62	811828
2013-02-11	46.53	46.86	46.27	46.54	813015
2013-02-12	46.59	46.89	46.37	46.75	661855
2013-02-13	46.84	47.18	46.63	47.10	638905
2013-02-14	46.96	47.87	46.87	47.74	932812
2013-02-15	47.94	47.97	47.45	47.61	900043
2013-02-19	47.57	48.06	47.30	47.65	971742
2013-02-20	47.18	47.88	47.18	47.46	847755
2013-02-21	47.21	47.21	46.68	47.00	878315
2013-02-22	47.13	48.20	47.13	47.98	858359
2013-02-25	48.26	48.37	47.10	47.10	978969
2013-02-26	47.09	47.46	46.90	47.31	775554
2013-02-27	47.34	48.49	47.34	48.06	924441
2013-02-28	47.92	48.44	47.92	48.07	816172
2013-03-01	47.85	48.17	47.33	47.71	684098
2013-03-04	47.51	47.73	47.05	47.33	490730
2013-03-05	47.33	47.51	47.02	47.23	620834
2013-03-06	46.79	46.80	45.39	45.73	1754181
2013-03-07	45.75	46.23	45.48	45.74	786382
2013-03-08	45.94	46.00	45.08	45.42	1025981
2013-03-11	45.38	45.45	44.59	44.82	1315876
2013-03-12	44.80	44.95	44.47	44.93	1218620
2013-03-13	44.94	45.43	44.66	45.26	878616
2013-03-14	45.44	45.50	44.77	44.89	854291
2013-03-15	44.74	44.93	44.22	44.36	1581432
2013-03-18	43.92	44.61	43.75	44.30	811491
2013-03-19	44.47	46.11	44.11	44.61	1141419
2013-03-20	44.89	45.16	44.70	44.98	763441
2013-03-21	44.58	44.91	44.13	44.13	970148
2013-03-22	44.26	44.31	43.70	43.99	952226
2013-03-25	44.05	44.71	44.03	44.63	1092381
2013-03-26	44.82	45.05	44.67	44.90	925337
2013-03-27	44.66	45.38	44.32	45.29	851265
2013-03-28	45.35	46.58	45.01	46.34	1314906
2013-04-01	46.29	46.29	45.75	46.04	1050284
2013-04-02	46.36	46.50	45.93	46.25	778169
2013-04-03	46.32	46.66	45.59	45.80	774738
2013-04-04	45.64	45.79	45.10	45.27	597366
2013-04-05	44.76	44.88	44.37	44.52	616287
2013-04-08	44.67	44.74	44.33	44.74	508681
2013-04-09	44.67	45.38	44.48	44.95	802474
2013-04-10	45.15	45.85	45.08	45.81	705696
2013-04-11	45.68	46.58	45.56	46.56	1026533
2013-04-12	44.80	45.75	43.85	44.06	2523086
2013-04-15	43.78	43.93	42.56	42.80	2147016
2013-04-16	42.97	43.10	42.15	42.36	1827837
2013-04-17	42.21	42.45	41.29	41.71	1755082
2013-04-18	41.63	41.83	41.08	41.66	1269203
2013-04-19	41.75	42.08	41.62	41.98	933018
2013-04-22	42.04	43.04	41.80	42.74	1221120
2013-04-23	42.99	43.22	42.72	43.10	1235246
2013-04-24	43.12	43.76	42.92	43.58	792022
2013-04-25	43.78	44.33	43.64	44.26	842208
2013-04-26	44.18	44.30	43.72	43.93	872679
2013-04-29	44.18	44.62	43.95	44.59	804952
2013-04-30	44.99	46.51	43.95	46.20	1602693
2013-05-01	45.92	45.92	45.20	45.22	983927
2013-05-02	45.41	46.07	45.30	45.90	900586
2013-05-03	46.39	46.65	46.26	46.47	690140
2013-05-06	46.42	46.79	46.18	46.60	603016
2013-05-07	46.68	47.31	46.49	47.20	644745
2013-05-08	47.06	48.45	47.01	48.29	963009
2013-05-09	48.26	48.96	48.11	48.52	963717
2013-05-10	48.57	48.98	48.32	48.79	716755
2013-05-13	49.04	49.37	48.58	48.99	883908
2013-05-14	48.87	49.69	48.87	49.29	987895
2013-05-15	49.27	49.84	49.16	49.82	697381
2013-05-16	49.71	50.49	49.37	49.43	1086654
2013-05-17	49.31	50.68	49.31	50.46	983651
2013-05-20	50.30	50.94	50.06	50.36	680534
2013-05-21	50.55	50.83	50.14	50.17	689643
2013-05-22	50.41	50.65	49.68	49.90	722675
2013-05-23	49.43	50.30	49.37	50.10	597784
2013-05-24	49.88	50.38	49.49	50.37	561313
2013-05-28	50.81	51.41	50.75	51.23	1001857
2013-05-29	50.57	51.46	50.36	51.16	1462094
2013-05-30	51.06	51.35	50.88	51.03	720986
2013-05-31	50.95	51.29	50.07	50.13	911760
2013-06-03	50.23	50.48	49.34	50.46	904787
2013-06-04	50.49	50.70	49.98	50.08	800789
2013-06-05	50.02	50.23	49.50	49.53	573417
2013-06-06	49.66	50.36	49.59	50.11	821476
2013-06-07	50.32	50.44	49.81	50.35	494336
2013-06-10	50.45	50.53	50.16	50.35	342348
2013-06-11	49.91	50.33	49.66	49.80	315627
2013-06-12	50.07	50.18	49.00	49.05	408768
2013-06-13	49.09	50.13	48.88	49.99	389607
2013-06-14	49.84	50.42	49.64	49.82	539981
2013-06-17	50.03	50.36	49.56	49.85	707301
2013-06-18	49.95	50.22	49.71	50.09	565483
2013-06-19	50.23	50.70	49.80	49.85	868971
2013-06-20	49.53	49.56	48.43	48.45	692160
2013-06-21	48.88	49.06	48.03	48.58	1309121
2013-06-24	48.20	48.66	47.69	47.82	548447
2013-06-25	48.28	48.40	47.75	48.12	511274
2013-06-26	48.47	49.01	48.07	48.85	722304
2013-06-27	49.08	49.67	49.05	49.46	433452
2013-06-28	49.32	49.44	48.89	49.25	1163669
2013-07-01	49.68	50.11	49.40	49.96	782768
2013-07-02	49.79	50.27	49.11	49.32	538101
2013-07-03	49.05	49.30	48.75	49.08	370327
2013-07-05	49.36	49.57	49.03	49.56	373062
2013-07-08	49.68	49.94	49.42	49.70	683603
2013-07-09	49.82	50.35	49.75	49.90	842796
2013-07-10	49.50	50.34	49.50	50.17	733934
2013-07-11	50.73	51.21	50.67	51.06	618941
2013-07-12	51.20	51.76	51.04	51.76	521768
2013-07-15	51.92	52.13	50.94	51.85	826379
2013-07-16	51.74	52.15	51.68	51.80	697571
2013-07-17	52.00	52.23	51.62	51.83	379318
2013-07-18	51.86	52.47	51.42	52.45	629732
2013-07-19	52.46	52.86	52.03	52.70	509540
2013-07-22	52.62	52.91	52.39	52.66	303714
2013-07-23	52.76	52.85	52.08	52.42	516665
2013-07-24	52.59	52.86	52.49	52.80	420532
2013-07-25	52.75	53.29	52.63	53.16	628409
2013-07-26	52.86	52.95	52.41	52.74	513844
2013-07-29	52.63	53.20	52.33	52.83	917613
2013-07-30	53.89	57.45	53.64	56.97	2457793
2013-07-31	57.01	57.70	56.43	57.07	1069026
2013-08-01	57.36	57.68	56.96	57.49	951287
2013-08-02	56.75	57.87	56.63	57.12	963359
2013-08-05	57.00	57.99	56.71	57.75	927593
2013-08-06	57.75	57.91	56.74	57.29	815373
2013-08-07	57.13	57.36	56.43	57.00	845696
2013-08-08	57.37	57.91	56.91	57.63	515971
2013-08-09	57.57	57.95	57.40	57.65	600966
2013-08-12	57.28	58.10	57.28	57.67	608180
2013-08-13	57.86	58.50	57.57	58.27	477518
2013-08-14	58.25	58.49	58.01	58.22	392892
2013-08-15	57.44	57.58	56.70	56.93	621570
2013-08-16	56.80	57.89	56.71	57.29	539666
2013-08-19	57.35	57.44	56.44	56.44	649310
2013-08-20	56.64	56.89	56.15	56.36	904915
2013-08-21	56.07	56.63	56.01	56.09	569195
2013-08-22	56.34	56.82	56.18	56.55	436189
2013-08-23	56.75	57.08	56.48	56.97	466210
2013-08-26	56.99	57.68	56.99	57.02	579951
2013-08-27	56.39	56.68	55.59	55.66	522621
2013-08-28	55.66	56.46	55.46	56.22	646369
2013-08-29	56.02	56.78	55.85	56.50	513762
2013-08-30	56.44	56.85	56.03	56.63	722125
2013-09-03	57.32	58.14	57.14	57.56	943326
2013-09-04	57.75	58.28	57.39	58.22	917551
2013-09-05	58.12	58.56	57.84	58.43	656624
2013-09-06	58.01	58.22	56.93	57.28	724037
2013-09-09	57.43	57.99	57.42	57.74	364503
2013-09-10	57.91	58.09	57.54	58.07	437474
2013-09-11	58.12	58.60	57.82	58.31	672008
2013-09-12	58.16	58.72	57.85	58.21	766838
2013-09-13	58.37	58.39	57.70	57.93	564193
2013-09-16	58.43	58.57	57.82	58.38	554843
2013-09-17	58.38	59.09	58.36	58.99	533657
2013-09-18	58.83	59.18	57.97	58.40	599495
2013-09-19	58.60	58.70	57.75	57.98	757767
2013-09-20	57.99	58.62	57.89	58.15	1091781
2013-09-23	58.00	58.18	56.50	57.97	436820
2013-09-24	58.00	58.52	57.65	58.02	731327
2013-09-25	58.39	59.72	58.20	59.46	830381
2013-09-26	59.36	59.75	59.01	59.17	397441
2013-09-27	58.79	59.63	58.41	59.23	532548
2013-09-30	58.74	59.36	58.34	59.30	740940
2013-10-01	59.04	59.78	58.97	59.77	676817
2013-10-02	59.28	59.47	58.68	58.93	630342
2013-10-03	58.72	58.77	58.12	58.38	818157
2013-10-04	58.62	59.95	58.43	59.59	549550
2013-10-07	58.99	59.06	58.47	58.47	369315
2013-10-08	58.54	59.32	57.97	58.00	553077
2013-10-09	58.00	58.52	57.21	58.09	580632
2013-10-10	58.73	59.60	58.54	59.60	405508
2013-10-11	59.47	59.52	59.10	59.30	445197
2013-10-14	58.80	59.91	58.41	59.73	422031
2013-10-15	59.48	59.88	58.77	58.97	425689
2013-10-16	59.35	59.47	58.04	58.77	816678
2013-10-17	58.66	59.11	58.49	59.11	636271
2013-10-18	59.49	59.70	58.74	59.50	493345
2013-10-21	59.70	60.31	59.44	59.61	504548
2013-10-22	59.66	61.09	59.47	61.08	767334
2013-10-23	60.86	61.07	60.35	60.96	740447
2013-10-24	60.85	61.14	59.93	60.06	583017
2013-10-25	60.06	60.22	59.28	59.61	466979
2013-10-28	59.70	59.75	58.83	59.40	1112551
2013-10-29	59.84	62.81	59.80	62.76	1395127
2013-10-30	62.68	62.68	61.80	62.14	792356
2013-10-31	62.00	62.31	61.34	61.96	726386
2013-11-01	62.00	62.17	61.28	61.72	483535
2013-11-04	61.91	62.14	61.59	62.11	528511
2013-11-05	61.90	62.27	61.41	62.17	840776
2013-11-06	62.32	63.21	62.26	62.74	818820
2013-11-07	62.93	63.00	62.32	62.45	734641
2013-11-08	62.49	63.66	62.48	63.62	750561
2013-11-11	63.61	63.61	62.92	63.56	457611
2013-11-12	63.51	63.51	63.01	63.34	583034
2013-11-13	63.06	63.86	62.92	63.86	431637
2013-11-14	63.84	64.41	63.56	64.35	451886
2013-11-15	64.15	64.80	64.02	64.42	729116
2013-11-18	64.63	65.00	64.06	64.19	491307
2013-11-19	63.77	63.94	63.40	63.63	527440
2013-11-20	63.70	64.08	63.48	63.59	325608
2013-11-21	64.01	64.87	63.75	64.76	685106
2013-11-22	64.65	65.87	64.37	65.49	828180
2013-11-25	65.29	65.33	64.24	64.44	500317
2013-11-26	64.38	64.85	64.26	64.51	460599
2013-11-27	64.80	64.95	64.10	64.81	372613
2013-11-29	64.75	64.96	64.38	64.51	204061
2013-12-02	64.62	64.73	63.93	64.04	549960
2013-12-03	64.05	64.64	63.65	64.21	573069
2013-12-04	64.07	64.98	63.87	64.72	669591
2013-12-05	64.56	64.86	64.12	64.81	612089
2013-12-06	65.02	66.88	65.02	66.42	945185
2013-12-09	66.37	67.38	65.94	66.63	1135587
2013-12-10	66.28	66.41	65.27	65.61	577365
2013-12-11	65.63	66.30	65.33	65.52	899891
2013-12-12	65.46	65.96	65.17	65.32	436290
2013-12-13	65.59	65.77	65.30	65.55	390095
2013-12-16	65.68	66.52	65.44	66.40	448590
2013-12-17	66.31	66.75	66.08	66.51	631677
2013-12-18	66.61	67.58	65.95	67.52	766941
2013-12-19	67.36	68.34	67.16	67.96	716087
2013-12-20	67.90	68.81	67.69	68.74	1041979
2013-12-23	69.14	69.46	68.74	69.07	641259
2013-12-24	69.22	69.47	68.77	68.97	264146
2013-12-26	68.92	69.82	68.82	69.67	422929
2013-12-27	70.73	70.73	69.81	70.16	304437
2013-12-30	70.21	70.53	69.50	69.79	353920
2013-12-31	70.00	70.45	69.53	69.81	322261
2014-01-02	69.63	69.65	68.08	68.48	601686
2014-01-03	68.61	69.50	68.40	69.30	502176
2014-01-06	69.13	69.75	68.70	68.80	690372
2014-01-07	68.75	69.39	67.65	69.01	1118523
2014-01-08	68.73	68.91	67.01	67.91	2199463
2014-01-09	68.26	68.59	67.81	68.37	716957
2014-01-10	68.64	68.98	68.39	68.96	433368
2014-01-13	68.63	69.28	67.83	67.95	509141
2014-01-14	67.81	69.30	67.81	69.29	470823
2014-01-15	69.25	70.14	69.06	70.04	542094
2014-01-16	69.76	70.70	69.45	70.59	1320302
2014-01-17	70.65	70.85	70.08	70.54	568171
2014-01-21	71.00	71.40	70.20	70.50	689116
2014-01-22	70.50	70.91	69.93	70.84	397060
2014-01-23	74.24	70.73	69.37	69.76	631081
2014-01-24	69.44	69.60	68.03	68.06	494803
2014-01-27	68.31	69.20	68.07	68.70	959544
2014-01-28	72.25	72.33	69.62	70.44	1097454
2014-01-29	70.17	70.79	69.92	70.48	992781
2014-01-30	69.00	69.92	68.72	69.77	898045
2014-01-31	69.03	69.88	68.89	69.34	980830
2014-02-03	69.34	69.34	67.01	67.24	1220107
2014-02-04	67.46	67.60	66.39	67.33	1023585
2014-02-05	67.17	68.18	66.34	67.97	904006
2014-02-06	68.05	68.94	68.04	68.91	377142
2014-02-07	69.08	70.98	68.86	70.92	868682
2014-02-10	70.70	71.11	70.51	71.07	737636
2014-02-11	70.79	71.50	70.63	71.30	719199
2014-02-12	71.56	72.23	71.15	71.57	581363
2014-02-13	71.26	71.74	70.80	71.69	570907
2014-02-14	71.69	72.12	71.65	72.00	533405
2014-02-18	72.00	74.22	72.00	73.96	1314108
2014-02-19	73.57	73.77	72.44	72.57	686940
2014-02-20	72.74	73.43	72.32	72.64	812663
2014-02-21	72.90	73.54	72.79	72.85	558088
2014-02-24	72.89	73.21	72.58	72.67	531642
2014-02-25	72.63	72.83	72.14	72.27	453256
2014-02-26	72.63	72.95	72.12	72.47	677317
2014-02-27	72.48	74.19	72.48	74.07	1277945
2014-02-28	74.05	74.23	73.28	73.82	621412
2014-03-03	73.03	73.80	72.61	73.79	481358
2014-03-04	74.71	75.30	74.34	74.70	531360
2014-03-05	74.75	75.07	74.31	74.56	334511
2014-03-06	74.70	75.09	74.49	74.81	703879
2014-03-07	74.50	75.14	74.37	74.72	477036
2014-03-10	74.51	75.20	74.02	75.03	525862
2014-03-11	75.03	75.33	74.41	74.62	475629
2014-03-12	73.98	74.26	73.61	74.14	742855
2014-03-13	74.37	74.66	73.01	73.24	760822
2014-03-14	73.06	73.58	72.51	72.56	690874
2014-03-17	72.28	73.82	72.20	73.59	515010
2014-03-18	73.57	74.24	73.32	73.91	338976
2014-03-19	73.87	74.90	73.54	74.06	472289
2014-03-20	73.93	74.49	73.64	74.30	495351
2014-03-21	75.11	75.20	73.46	73.55	1461844
2014-03-24	73.84	73.87	72.47	72.63	441602
2014-03-25	73.42	73.65	72.67	73.17	536279
2014-03-26	73.66	73.92	72.29	72.29	568937
2014-03-27	72.29	73.01	71.84	71.96	438250
2014-03-28	72.22	72.80	71.78	71.88	287899
2014-03-31	73.30	73.83	72.94	73.16	579030
2014-04-01	73.25	73.96	73.07	73.82	626257
2014-04-02	73.83	75.20	73.76	74.87	491703
2014-04-03	75.03	75.26	73.30	74.19	727352
2014-04-04	74.61	74.79	72.26	72.43	772964
2014-04-07	72.36	72.55	70.90	71.35	550844
2014-04-08	71.25	71.58	70.39	71.46	479893
2014-04-09	71.67	72.38	71.45	72.34	459416
2014-04-10	72.20	72.38	69.91	69.91	551534
2014-04-11	69.67	70.86	69.37	69.58	479614
2014-04-14	70.00	70.20	68.63	69.34	486677
2014-04-15	69.69	70.57	69.02	70.47	566047
2014-04-16	70.93	71.42	70.64	71.41	299040
2014-04-17	71.39	72.65	71.02	72.22	423755
2014-04-21	72.55	72.92	71.90	72.37	332525
2014-04-22	72.46	73.26	72.46	72.75	387918
2014-04-23	72.90	73.08	72.34	72.76	301432
2014-04-24	73.02	73.27	71.60	72.14	497920
2014-04-25	72.01	72.19	71.35	71.62	448286
2014-04-28	72.03	72.48	70.71	71.38	884796
2014-04-29	73.06	73.48	71.99	72.64	574828
2014-04-30	72.77	73.56	72.72	73.52	793237
2014-05-01	73.34	74.10	73.02	73.48	767359
2014-05-02	73.55	74.11	73.22	73.37	727043
2014-05-05	73.13	73.68	72.74	73.55	480886
2014-05-06	73.67	74.19	73.32	73.71	592622
2014-05-07	73.91	74.89	73.76	74.87	905931
2014-05-08	74.70	75.43	74.53	74.94	554946
2014-05-09	74.61	74.92	74.17	74.84	438137
2014-05-12	75.13	75.95	75.08	75.85	364257
2014-05-13	75.75	76.13	75.49	75.89	559436
2014-05-14	75.88	76.22	75.43	75.57	1402860
2014-05-15	75.17	75.37	74.32	74.89	554906
2014-05-16	74.78	75.28	74.41	75.24	562545
2014-05-19	74.91	75.53	74.77	75.41	288718
2014-05-20	75.20	75.52	75.03	75.24	606670
2014-05-21	75.45	76.06	75.43	75.72	338653
2014-05-22	76.00	76.16	75.73	76.03	254300
2014-05-23	76.01	76.81	75.91	76.75	413748
2014-05-27	79.30	79.32	77.01	77.44	505448
2014-05-28	77.09	77.35	76.60	76.96	518012
2014-05-29	77.28	77.59	76.68	77.00	373744
2014-05-30	77.11	77.42	76.92	77.25	520344
2014-06-02	77.25	77.49	76.73	77.18	540706
2014-06-03	76.82	77.14	74.95	75.56	1754681
2014-06-04	76.45	76.45	75.51	75.73	854492
2014-06-05	76.15	76.63	75.36	76.49	484979
2014-06-06	76.59	77.52	76.59	77.35	459676
2014-06-09	77.17	77.90	77.11	77.55	576141
2014-06-10	77.11	77.65	77.11	77.46	304625
2014-06-11	77.13	77.77	77.13	77.38	370774
2014-06-12	77.15	77.15	76.04	76.26	319183
2014-06-13	76.69	76.77	75.75	75.99	388575
2014-06-16	75.79	76.56	75.67	75.75	310603
2014-06-17	75.75	76.17	75.35	75.70	439957
2014-06-18	75.81	75.87	75.05	75.58	515089
2014-06-19	75.90	76.23	75.08	75.50	543343
2014-06-20	75.80	76.13	75.63	75.78	677589
2014-06-23	75.70	76.00	75.43	75.61	323699
2014-06-24	75.58	75.96	75.03	75.04	483247
2014-06-25	74.90	75.48	74.55	75.02	344767
2014-06-26	74.90	75.63	74.60	75.51	303469
2014-06-27	75.55	76.06	75.30	75.98	477323
2014-06-30	75.82	76.20	75.59	75.75	369810
2014-07-01	76.00	76.50	75.80	76.00	598227
2014-07-02	75.75	75.99	75.48	75.63	428812
2014-07-03	75.72	76.34	75.67	76.18	277565
2014-07-07	75.81	76.19	73.64	73.71	1024745
2014-07-08	73.75	73.89	73.22	73.40	1023197
2014-07-09	73.47	73.81	73.11	73.35	657044
2014-07-10	71.52	73.63	71.17	73.23	651398
2014-07-11	73.41	73.70	72.65	73.04	519111
2014-07-14	73.77	73.83	73.10	73.13	370739
2014-07-15	73.13	73.74	72.77	73.16	561685
2014-07-16	73.65	73.69	73.10	73.53	399331
2014-07-17	73.29	73.94	72.86	72.89	472874
2014-07-18	73.03	73.85	72.87	73.73	375532
2014-07-21	73.18	74.11	73.03	73.76	435974
2014-07-22	74.21	74.40	73.18	73.41	598241
2014-07-23	73.67	73.77	72.82	73.10	469580
2014-07-24	73.37	73.52	73.04	73.36	376732
2014-07-25	73.16	73.63	72.55	72.69	469548
2014-07-28	72.84	73.00	72.01	72.37	945277
2014-07-29	72.29	72.29	68.00	68.15	2305533
2014-07-30	67.20	69.94	66.85	69.45	1508538
2014-07-31	68.84	69.40	68.01	68.27	875447
2014-08-01	68.05	68.88	67.93	68.44	659611
2014-08-04	68.47	69.27	68.37	69.08	675156
2014-08-05	68.66	69.64	68.45	69.09	688339
2014-08-06	68.88	69.34	68.62	68.98	544063
2014-08-07	69.23	69.77	68.10	68.22	502737
2014-08-08	68.58	69.24	68.23	69.14	437487
2014-08-11	69.14	69.51	68.65	68.71	363268
2014-08-12	68.69	68.92	68.33	68.73	643427
2014-08-13	69.00	69.56	68.76	69.47	500093
2014-08-14	69.37	69.47	68.77	68.99	685338
2014-08-15	69.08	69.23	68.24	69.02	522065
2014-08-18	69.46	69.66	69.06	69.63	371518
2014-08-19	70.01	70.28	69.66	70.12	435640
2014-08-20	69.84	70.60	69.72	70.45	483090
2014-08-21	70.30	71.10	70.11	71.05	344936
2014-08-22	70.99	71.37	70.67	71.02	426266
2014-08-25	71.17	71.68	70.81	70.83	310960
2014-08-26	70.83	71.37	70.76	71.13	358691
2014-08-27	71.13	71.90	70.64	70.73	456427
2014-08-28	70.63	71.11	70.35	70.92	432942
2014-08-29	70.97	71.48	70.80	71.39	377335
2014-09-02	71.26	71.40	70.63	71.00	440127
2014-09-03	71.00	71.31	70.79	71.03	685021
2014-09-04	71.17	71.58	70.15	70.22	674484
2014-09-05	69.70	70.73	69.47	70.69	505441
2014-09-08	70.66	71.09	70.14	70.55	331138
2014-09-09	70.56	70.74	69.62	69.74	405853
2014-09-10	69.86	70.38	69.65	69.84	540164
2014-09-11	69.67	70.61	69.34	70.44	394420
2014-09-12	70.40	70.45	69.31	69.77	620669
2014-09-15	69.93	70.03	68.88	68.95	441331
2014-09-16	69.39	69.81	69.14	69.68	304293
2014-09-17	69.65	70.05	69.47	69.74	351371
2014-09-18	69.84	70.50	69.84	70.25	246691
2014-09-19	70.75	70.84	69.54	69.87	927460
2014-09-22	69.66	69.66	68.25	68.30	534152
2014-09-23	68.03	68.50	67.79	67.88	459829
2014-09-24	67.90	68.38	67.73	68.24	314745
2014-09-25	68.02	68.12	67.27	67.28	428599
2014-09-26	67.38	67.76	67.09	67.72	372956
2014-09-29	67.06	67.45	66.92	67.16	450909
2014-09-30	67.33	67.36	66.40	66.40	548364
2014-10-01	66.34	66.71	66.04	66.40	834293
2014-10-02	66.52	66.89	64.93	66.06	561114
2014-10-03	66.28	66.43	65.41	65.56	692011
2014-10-06	65.99	66.21	65.51	65.81	603872
2014-10-07	65.56	66.15	64.60	64.70	942940
2014-10-08	64.60	65.52	63.47	65.44	636145
2014-10-09	65.23	65.49	63.58	63.61	423853
2014-10-10	63.31	63.42	61.87	61.90	787765
2014-10-13	62.03	62.83	61.50	61.52	588021
2014-10-14	61.73	62.57	61.53	61.82	476849
2014-10-15	61.05	62.95	60.78	62.78	858232
2014-10-16	61.70	63.36	61.70	62.99	551842
2014-10-17	63.62	64.52	63.38	64.23	698500
2014-10-20	64.10	64.94	63.98	64.74	624192
2014-10-21	65.27	66.68	65.27	66.61	503346
2014-10-22	66.81	67.25	65.99	66.01	760555
2014-10-23	66.88	67.22	66.39	66.77	320692
2014-10-24	66.68	67.37	66.28	67.33	318933
2014-10-27	67.42	68.05	66.52	67.99	807701
2014-10-28	68.40	68.99	67.64	68.35	762372
2014-10-29	68.58	68.95	67.86	68.56	698938
2014-10-30	68.07	69.25	67.65	68.98	645109
2014-10-31	69.90	70.05	69.40	69.60	660784
2014-11-03	69.70	70.15	69.55	70.11	550683
2014-11-04	70.03	70.77	69.93	70.47	546972
2014-11-05	70.76	70.90	70.15	70.72	466851
2014-11-06	70.90	71.04	70.52	70.66	528197
2014-11-07	70.51	71.08	70.32	70.80	504957
2014-11-10	70.60	71.43	70.32	71.16	551523
2014-11-11	71.05	71.92	71.05	71.33	487983
2014-11-12	70.93	71.37	70.70	71.04	448612
2014-11-13	71.29	71.53	70.97	71.06	90209
2014-11-14	70.61	70.73	70.22	70.62	356257
2014-11-17	70.27	70.51	69.76	70.38	512025
2014-11-18	69.91	71.34	69.89	70.82	660593
2014-11-19	70.82	71.01	70.24	70.88	393605
2014-11-20	70.65	71.78	70.58	71.49	484028
2014-11-21	71.97	72.06	71.71	71.95	550004
2014-11-24	71.79	72.00	70.45	71.05	887101
2014-11-25	70.98	72.13	70.94	71.85	583678
2014-11-26	71.73	71.97	71.43	71.57	368918
2014-11-28	71.82	72.00	71.47	71.67	306367
2014-12-01	71.60	72.11	71.00	71.72	492711
2014-12-02	71.49	71.61	70.21	70.57	791911
2014-12-03	70.43	71.09	68.44	70.36	3528999
2014-12-04	70.59	70.95	70.08	70.73	1488814
2014-12-05	70.93	71.42	70.78	71.30	803979
2014-12-08	71.38	72.19	70.99	71.26	952997
2014-12-09	70.36	70.91	70.16	70.87	902291
2014-12-10	70.85	71.24	69.64	69.67	815787
2014-12-11	69.83	71.41	69.83	70.61	561781
2014-12-12	70.22	70.38	69.11	69.12	455918
2014-12-15	69.69	69.79	68.41	68.76	513163
2014-12-16	68.64	70.05	68.31	68.33	654515
2014-12-17	68.71	70.01	68.38	69.95	562667
2014-12-18	70.72	71.53	70.65	71.49	748113
2014-12-19	72.05	72.95	70.60	72.85	993272
2014-12-22	73.13	73.98	72.74	73.69	484236
2014-12-23	73.50	74.27	73.45	73.57	351540
2014-12-24	73.78	73.93	73.47	73.59	122747
2014-12-26	73.85	73.94	73.54	73.78	147467
2014-12-29	73.70	73.82	73.24	73.33	215620
2014-12-30	73.04	73.20	72.37	72.79	459702
2014-12-31	72.80	72.97	71.73	71.82	371055
2015-01-02	72.35	72.57	71.05	71.62	407550
2015-01-05	71.02	71.09	69.52	69.69	664789
2015-01-06	69.69	69.98	68.25	68.29	1023376
2015-01-07	68.55	68.84	67.86	68.47	724834
2015-01-08	69.12	70.56	69.11	70.04	641812
2015-01-09	70.09	70.29	69.50	69.94	354605
2015-01-12	69.85	69.85	68.60	68.88	316438
2015-01-13	69.36	69.91	67.79	68.43	464104
2015-01-14	67.95	68.47	67.38	68.42	476045
2015-01-15	68.91	69.13	67.25	67.31	658219
2015-01-16	67.07	67.72	66.57	67.64	624832
2015-01-20	67.82	68.15	67.16	67.63	453726
2015-01-21	67.60	68.42	67.38	68.22	584121
2015-01-22	68.54	69.33	68.12	69.09	483743
2015-01-23	69.26	69.99	68.99	69.70	773852
2015-01-26	69.56	69.86	68.96	69.79	415707
2015-01-27	69.13	69.75	68.83	69.38	638889
2015-01-28	70.00	70.28	68.19	68.25	481938
2015-01-29	68.11	68.20	67.06	67.95	819827
2015-01-30	67.45	68.10	66.97	67.13	922135
2015-02-02	67.54	68.11	66.15	68.06	691671
2015-02-03	68.19	69.20	68.19	69.17	512496
2015-02-04	68.80	69.54	68.49	68.68	919686
2015-02-05	69.07	69.72	68.85	69.49	632590
2015-02-06	76.30	78.48	74.05	76.18	7253374
2015-02-09	76.05	77.47	75.56	75.64	3146175
2015-02-10	75.96	76.35	74.59	76.06	1663817
2015-02-11	75.88	76.76	75.58	76.58	1276276
2015-02-12	76.70	77.99	76.70	77.31	1075509
2015-02-13	77.40	77.99	76.86	77.73	1109894
2015-02-17	77.74	78.21	77.02	78.12	997059
2015-02-18	78.01	78.79	77.75	78.46	766401
2015-02-19	78.17	78.91	77.97	78.72	610006
2015-02-20	78.68	78.68	77.72	78.34	825783
2015-02-23	78.37	78.37	77.20	78.05	879310
2015-02-24	77.88	78.71	77.69	78.55	643765
2015-02-25	78.25	78.83	77.73	78.19	443706
2015-02-26	78.13	78.13	77.60	77.74	871335
2015-02-27	77.79	78.06	77.28	77.68	613566
2015-03-02	77.71	78.80	77.46	78.77	837698
2015-03-03	78.49	78.51	77.28	77.44	879037
2015-03-04	77.23	77.32	76.21	76.74	975422
2015-03-05	77.03	77.04	76.23	76.44	691056
2015-03-06	76.30	76.72	75.02	75.20	765502
2015-03-09	75.37	75.56	74.85	75.08	665261
2015-03-10	74.02	74.34	72.83	72.87	1634219
2015-03-11	72.87	73.11	72.20	72.50	1194963
2015-03-12	72.46	72.97	72.00	72.50	852843
2015-03-13	72.25	72.35	71.50	71.89	962722
2015-03-16	72.26	72.75	72.13	72.73	837770
2015-03-17	72.24	72.45	72.04	72.10	830966
2015-03-18	71.97	72.56	71.14	72.33	1309472
2015-03-19	72.16	72.78	71.86	72.18	1008698
2015-03-20	72.19	73.12	71.64	72.75	1677210
2015-03-23	72.88	73.95	72.81	72.89	1153664
2015-03-24	72.74	72.97	71.66	71.87	1436868
2015-03-25	71.91	72.11	70.61	70.64	1054937
2015-03-26	70.45	73.32	69.84	73.28	2865149
2015-03-27	73.22	77.10	73.09	76.75	4094457
2015-03-30	77.08	78.21	76.67	77.63	2286898
2015-03-31	78.11	79.35	77.78	78.76	2668297
2015-04-01	78.50	78.60	77.77	78.59	1581510
2015-04-02	78.50	79.52	78.37	78.70	1580165
2015-04-06	79.02	81.43	78.35	80.71	1710939
2015-04-07	80.09	80.58	79.28	79.78	1235483
2015-04-08	79.66	80.48	79.40	80.13	979783
2015-04-09	79.93	80.75	79.54	80.68	711047
2015-04-10	80.54	81.11	80.21	81.00	673545
2015-04-13	81.13	81.89	80.33	80.35	760368
2015-04-14	80.31	80.92	80.14	80.50	723347
2015-04-15	80.59	81.35	80.48	81.11	904405
2015-04-16	80.99	81.10	80.09	80.35	720721
2015-04-17	79.78	79.78	78.17	78.55	1326530
2015-04-20	79.30	80.14	79.14	79.30	790021
2015-04-21	79.56	82.12	79.15	81.93	2230104
2015-04-22	82.73	82.79	81.69	82.46	1426626
2015-04-23	81.88	82.24	81.12	82.00	792257
2015-04-24	82.12	82.12	80.68	81.10	967780
2015-04-27	81.14	81.84	80.50	80.74	879086
2015-04-28	80.87	81.17	80.22	81.09	739069
2015-04-29	80.69	80.90	78.76	79.26	906348
2015-04-30	79.09	80.79	78.75	80.24	1359263
2015-05-01	80.77	81.43	80.16	80.45	838364
2015-05-04	80.67	80.97	80.30	80.47	694954
2015-05-05	80.32	81.42	78.59	79.27	1035099
2015-05-06	79.18	80.06	78.28	78.50	746668
2015-05-07	78.40	79.11	77.58	78.20	1184777
2015-05-08	78.53	79.17	78.41	78.87	1131781
2015-05-11	79.04	79.05	77.97	78.26	746978
2015-05-12	77.93	78.20	77.17	77.77	700820
2015-05-13	77.81	78.31	77.20	77.35	1251550
2015-05-14	77.87	78.79	77.71	78.75	854028
2015-05-15	78.96	79.30	78.25	78.67	533022
2015-05-18	78.69	79.43	78.46	79.21	727343
2015-05-19	79.40	79.50	78.47	79.40	742908
2015-05-20	78.93	79.84	78.88	79.41	691156
2015-05-21	79.44	79.67	78.98	79.32	580326
2015-05-22	79.31	80.74	79.31	80.26	1323673
2015-05-26	79.94	80.23	78.47	79.09	1334373
2015-05-27	79.38	80.89	79.36	80.19	1479041
2015-05-28	80.03	80.47	79.00	79.25	5354616
2015-05-29	79.47	80.47	78.74	79.22	1635306
2015-06-01	79.92	79.99	78.00	79.70	1206313
2015-06-02	79.20	79.63	78.24	78.81	876456
2015-06-03	78.81	78.99	78.12	78.55	941042
2015-06-04	78.45	78.77	77.42	77.80	909254
2015-06-05	77.92	78.66	77.80	78.49	854100
2015-06-08	78.56	78.72	77.88	78.00	1392857
2015-06-09	78.11	78.19	77.83	78.01	667410
2015-06-10	77.94	79.36	77.94	78.91	714025
2015-06-11	78.89	78.99	78.52	78.64	590073
2015-06-12	78.33	78.73	78.11	78.25	516656
2015-06-15	77.82	78.26	77.47	78.02	728992
2015-06-16	78.02	78.66	78.00	78.60	449593
2015-06-17	78.78	79.06	78.19	78.60	490206
2015-06-18	78.60	79.18	78.55	79.03	656447
2015-06-19	79.03	79.49	78.86	79.17	1103683
2015-06-22	80.00	80.67	79.56	80.18	657778
2015-06-23	80.18	80.45	79.33	79.65	469413
2015-06-24	79.52	79.59	78.76	78.97	770936
2015-06-25	79.08	79.50	78.30	78.40	592880
2015-06-26	78.36	78.40	77.75	78.27	1322845
2015-06-29	77.60	78.16	77.05	77.11	846465
2015-06-30	77.39	77.67	76.35	76.91	1616503
2015-07-01	77.53	77.78	77.19	77.38	830239
2015-07-02	77.74	77.84	77.50	77.74	661912
2015-07-06	76.97	77.12	76.49	76.67	884288
2015-07-07	76.70	77.48	75.66	77.41	1149210
2015-07-08	76.92	77.59	76.80	76.84	1329829
2015-07-09	78.15	78.93	78.09	78.49	1271472
2015-07-10	79.25	79.44	78.77	79.35	761698
2015-07-13	79.78	80.29	79.70	80.26	788471
2015-07-14	80.39	80.83	80.10	80.79	841129
2015-07-15	81.01	82.15	80.70	82.10	1250804
2015-07-16	82.38	82.42	81.64	82.32	944422
2015-07-17	82.07	82.53	81.59	82.17	594594
2015-07-20	82.11	82.41	81.48	81.55	616279
2015-07-21	81.77	82.20	80.93	81.29	552464
2015-07-22	81.15	81.75	80.76	81.61	670500
2015-07-23	81.62	82.43	81.33	82.09	711371
2015-07-24	82.00	82.41	80.60	81.04	562717
2015-07-27	80.79	80.93	79.76	79.91	486150
2015-07-28	79.93	80.54	79.37	80.50	760575
2015-07-29	80.67	81.83	80.16	81.78	663032
2015-07-30	81.69	82.49	81.38	82.34	619994
2015-07-31	82.49	83.33	82.25	82.94	908247
2015-08-03	82.75	82.75	81.54	82.29	575911
2015-08-04	82.18	82.76	82.00	82.28	414607
2015-08-05	82.61	83.82	82.16	83.06	564621
2015-08-06	83.04	83.22	82.28	82.94	820878
2015-08-07	82.88	82.88	78.61	81.57	2539519
2015-08-10	82.75	84.78	82.24	84.59	1857805
2015-08-11	84.06	84.20	82.38	82.93	1128113
2015-08-12	82.55	83.47	81.67	83.41	697370
2015-08-13	83.53	83.97	82.54	82.58	666592
2015-08-14	82.84	83.02	81.98	82.87	523848
2015-08-17	82.27	83.10	81.83	83.02	579855
2015-08-18	82.85	83.22	82.37	82.63	645080
2015-08-19	82.34	82.52	81.24	81.99	667745
2015-08-20	81.46	81.66	80.16	80.21	570668
2015-08-21	79.60	79.90	78.26	78.42	1273783
2015-08-24	74.03	77.76	72.49	75.18	1581614
2015-08-25	76.35	77.08	73.73	73.76	1754061
2015-08-26	75.52	75.93	73.51	75.84	1119380
2015-08-27	76.50	77.10	75.52	77.06	740294
2015-08-28	76.65	77.58	76.50	77.54	735110
2015-08-31	77.11	77.45	76.53	76.82	768317
2015-09-01	75.42	75.82	74.15	74.64	1504725
2015-09-02	75.18	75.70	74.44	75.34	768367
2015-09-03	75.41	76.58	75.31	75.75	899234
2015-09-04	74.57	75.03	73.68	73.96	794225
2015-09-08	75.78	77.24	74.42	76.98	2097739
2015-09-09	77.42	77.64	75.36	75.53	1213358
2015-09-10	75.43	75.87	74.83	75.07	727620
2015-09-11	74.34	74.81	73.50	74.09	794600
2015-09-14	74.03	74.48	73.53	73.90	652272
2015-09-15	70.25	74.42	70.25	73.93	697431
2015-09-16	73.87	74.66	73.65	74.54	675663
2015-09-17	74.58	75.55	74.20	74.65	1131924
2015-09-18	73.64	74.37	72.96	73.17	1174142
2015-09-21	73.44	74.24	73.21	73.49	808645
2015-09-22	72.56	72.90	72.08	72.28	838330
2015-09-23	72.48	72.62	71.91	72.45	701288
2015-09-24	71.84	72.28	71.20	71.55	953411
2015-09-25	72.24	73.15	72.06	72.22	1634098
2015-09-28	71.66	72.10	70.20	70.28	667330
2015-09-29	70.25	71.22	70.10	71.07	1193907
2015-09-30	71.99	73.26	71.66	73.15	1030197
2015-10-01	72.99	73.62	72.68	73.24	1300214
2015-10-02	72.27	74.03	71.89	73.96	929502
2015-10-05	74.54	75.45	74.26	74.74	882730
2015-10-06	74.50	74.92	74.01	74.44	807638
2015-10-07	75.08	75.15	73.72	74.73	998265
2015-10-08	74.43	75.66	74.35	75.50	478114
2015-10-09	75.53	75.80	75.08	75.73	558550
2015-10-12	76.49	77.89	76.32	77.00	1366561
2015-10-13	76.37	76.82	75.50	75.57	1075583
2015-10-14	75.54	76.50	75.35	76.03	720920
2015-10-15	76.53	76.61	75.27	76.44	655101
2015-10-16	76.54	76.79	75.89	76.58	659445
2015-10-19	76.14	76.57	75.17	75.33	830278
2015-10-20	75.23	76.53	75.01	76.30	774973
2015-10-21	76.79	76.79	74.88	74.97	536462
2015-10-22	75.71	76.51	75.57	76.00	719201
2015-10-23	77.04	77.04	75.63	76.49	595843
2015-10-26	76.61	76.98	75.39	75.50	593027
2015-10-27	75.00	75.34	74.37	74.91	734949
2015-10-28	75.38	78.73	75.00	78.67	1121776
2015-10-29	78.24	79.81	77.88	79.37	1024759
2015-10-30	79.56	80.10	79.09	79.13	1195201
2015-11-02	79.30	80.00	78.69	79.71	889682
2015-11-03	78.39	82.23	77.00	81.00	1849313
2015-11-04	81.53	82.09	79.58	79.81	1116491
2015-11-05	79.78	80.22	78.93	79.49	1042985
2015-11-06	79.45	79.61	79.02	79.58	703598
2015-11-09	78.80	79.95	78.80	79.49	946959
2015-11-10	79.28	79.43	78.78	79.05	1289984
2015-11-11	79.50	79.78	79.07	79.45	668856
2015-11-12	78.87	79.31	78.68	78.71	767920
2015-11-13	78.47	78.80	77.75	78.23	694236
2015-11-16	78.20	80.71	77.94	80.61	1154546
2015-11-17	81.50	81.99	80.04	81.19	1461813
2015-11-18	81.49	82.13	81.15	82.08	684250
2015-11-19	82.16	83.26	82.00	83.21	606113
2015-11-20	83.67	83.95	82.60	82.78	782385
2015-11-23	82.93	83.67	82.43	82.73	523928
2015-11-24	82.34	83.05	82.02	82.45	803731
2015-11-25	82.46	83.46	82.20	82.92	605866
2015-11-27	82.82	83.28	82.68	83.10	247295
2015-11-30	83.38	83.77	82.88	83.13	1072692
2015-12-01	83.41	84.12	83.17	83.99	851613
2015-12-02	83.76	84.58	83.61	83.74	744895
2015-12-03	83.88	83.92	82.45	82.92	1060796
2015-12-04	82.70	84.91	82.59	84.27	815692
2015-12-07	83.97	84.46	83.42	83.84	502324
2015-12-08	83.70	84.55	83.15	84.27	1494304
2015-12-09	83.88	84.39	82.88	83.34	1067782
2015-12-10	82.90	84.00	82.54	83.19	1307879
2015-12-11	82.16	82.77	81.64	82.39	724733
2015-12-14	82.57	83.02	81.65	81.91	1208300
2015-12-15	82.45	83.71	82.45	82.90	953681
2015-12-16	83.36	84.05	82.38	83.56	838809
2015-12-17	84.25	84.60	82.87	83.12	823155
2015-12-18	83.00	83.20	82.47	82.71	1624169
2015-12-21	83.29	84.41	83.07	84.35	1044807
2015-12-22	85.02	86.88	84.56	86.65	1202606
2015-12-23	86.97	88.16	86.84	87.82	1006132
2015-12-24	87.82	89.78	87.82	89.48	728903
2015-12-28	88.95	89.00	86.51	87.09	1190568
2015-12-29	87.77	88.68	87.52	88.30	577651
2015-12-30	88.06	88.20	87.23	87.43	482925
2015-12-31	87.21	87.66	86.69	86.90	594241
2016-01-04	86.40	87.69	85.96	87.65	1327121
2016-01-05	87.88	89.25	87.21	88.17	1175544
2016-01-06	87.25	88.58	86.98	87.37	1971151
2016-01-07	85.85	87.62	85.52	86.24	2098271
2016-01-08	86.50	87.72	85.80	85.84	2067144
2016-01-11	86.60	87.46	85.39	86.94	1273931
2016-01-12	87.32	89.17	86.46	88.91	1948313
2016-01-13	88.88	89.35	85.25	85.40	1444422
2016-01-14	85.53	85.54	84.25	84.49	1533596
2016-01-15	82.72	84.34	82.25	84.25	1660282
2016-01-19	84.99	85.46	83.20	84.34	1170049
2016-01-20	83.27	84.14	81.57	83.58	1272041
2016-01-21	83.69	84.56	82.43	82.85	1081703
2016-01-22	84.01	84.12	82.70	84.06	2095327
2016-01-25	83.90	84.76	83.41	84.13	1610414
2016-01-26	84.29	85.72	84.17	85.62	985711
2016-01-27	85.23	87.02	84.56	84.84	1187288
2016-01-28	85.04	85.49	83.95	84.79	890331
2016-01-29	85.28	87.11	84.97	86.97	1338815
2016-02-01	86.08	87.14	85.78	86.72	1395551
2016-02-02	84.01	84.09	77.03	78.24	6299584
2016-02-03	77.53	78.86	77.25	77.89	3180129
2016-02-04	77.72	79.82	77.58	78.84	1455514
2016-02-05	78.84	78.84	74.92	75.68	1792875
2016-02-08	74.80	75.27	71.76	73.02	2037741
2016-02-09	72.20	73.72	72.09	72.73	1301427
2016-02-10	73.26	73.67	72.40	72.72	1298326
2016-02-11	71.72	72.40	70.97	71.71	1066333
2016-02-12	72.50	72.52	71.22	72.06	948341
2016-02-16	73.05	73.55	72.53	73.46	1077674
2016-02-17	73.80	74.63	73.66	74.26	808769
2016-02-18	74.35	76.10	74.22	74.35	724754
2016-02-19	74.51	75.39	73.74	75.18	1123258
2016-02-22	75.81	76.83	75.81	76.44	1130202
2016-02-23	76.00	76.36	75.32	75.40	797089
2016-02-24	74.94	75.66	74.48	75.46	791239
2016-02-25	75.93	76.36	75.21	76.14	752288
2016-02-26	76.53	76.98	76.18	76.54	850233
2016-02-29	77.46	79.75	77.43	78.02	1686581
2016-03-01	78.02	78.02	78.02	79.40	1532282
2016-03-02	79.14	81.22	79.00	80.15	911318
2016-03-03	80.15	80.15	80.15	80.47	848856
2016-03-04	80.47	80.47	80.47	81.15	944115
2016-03-07	80.55	80.65	78.89	78.83	1187383
2016-03-08	78.75	79.43	77.18	78.17	1480457
2016-03-09	78.77	80.19	78.31	79.76	1090697
2016-03-10	79.76	79.76	79.76	79.64	852248
2016-03-11	80.13	80.63	78.95	80.42	956667
2016-03-14	80.00	80.54	79.53	79.59	867057
2016-03-15	79.59	79.59	79.59	77.66	1468302
2016-03-16	77.60	78.53	77.27	78.36	922075
2016-03-17	78.30	79.19	77.93	78.52	1003426
2016-03-18	78.89	79.57	78.52	78.90	1222531
2016-03-21	78.53	78.93	77.93	78.56	951186
2016-03-22	78.24	80.32	78.18	79.62	1162836
2016-03-23	79.48	79.50	78.50	79.04	935911
2016-03-24	79.04	79.04	79.04	78.16	780776
2016-03-28	78.41	78.54	77.60	77.84	715114
2016-03-29	77.86	78.66	77.11	78.48	650934
2016-03-30	78.84	79.10	77.80	78.71	921672
2016-03-31	78.63	79.10	77.34	77.86	1351588
2016-04-01	77.39	78.00	75.57	77.80	1885997
2016-04-04	77.82	77.93	76.94	76.99	939505
2016-04-05	76.99	76.99	76.99	75.06	1463984
2016-04-06	75.15	76.57	74.65	76.49	1459137
2016-04-07	76.21	76.81	75.72	76.33	1481692
2016-04-08	76.71	77.71	76.55	76.71	1033581
2016-04-11	77.04	77.54	76.43	76.45	854200
2016-04-12	76.42	76.93	75.80	76.72	1039024
2016-04-13	77.16	78.42	77.16	78.34	730524
2016-04-14	78.18	78.46	77.52	77.65	940094
2016-04-15	77.37	77.67	76.73	77.39	834115
2016-04-18	77.33	77.80	77.05	77.69	962749
2016-04-19	77.70	78.81	77.51	78.79	997633
2016-04-20	78.66	79.51	78.05	79.30	941990
2016-04-21	79.45	79.88	78.69	78.95	733231
2016-04-22	78.84	80.35	78.84	79.83	782777
2016-04-25	79.50	79.53	78.30	78.77	547781
2016-04-26	79.01	79.65	78.84	79.47	641621
2016-04-27	79.24	80.87	79.24	80.76	650130
2016-04-28	80.23	80.72	79.81	80.05	690824
2016-04-29	79.83	80.25	79.10	80.01	1009566
2016-05-02	80.13	80.95	79.51	80.86	1643496
2016-05-03	77.19	78.36	76.15	76.43	2250842
2016-05-04	75.70	76.10	73.32	74.40	2138793
2016-05-05	74.49	74.86	73.89	74.78	1038039
2016-05-06	74.59	74.82	73.72	74.59	932193
2016-05-09	74.66	76.19	74.66	75.67	1351590
2016-05-10	75.83	76.60	75.33	76.60	790093
2016-05-11	76.50	76.55	75.67	76.05	1026175
2016-05-12	76.28	76.56	75.61	76.11	633952
2016-05-13	75.90	76.42	75.42	75.92	729926
2016-05-16	75.90	77.41	75.71	77.07	711240
2016-05-17	76.93	77.87	76.75	77.49	1078008
2016-05-18	77.32	78.13	76.91	77.48	1042115
2016-05-19	76.86	77.57	76.55	77.51	848859
2016-05-20	78.06	78.84	77.62	78.74	692253
2016-05-23	78.74	78.80	78.15	78.33	490208
2016-05-24	78.54	79.15	78.27	78.98	541320
2016-05-25	79.04	79.79	78.69	79.36	592856
2016-05-26	79.50	80.22	79.50	79.26	736353
2016-05-27	79.17	79.69	79.10	79.43	738176
2016-05-31	79.31	79.31	77.56	78.77	1208084
2016-06-01	78.35	79.72	78.26	79.56	494599
2016-06-02	79.56	79.85	79.17	79.77	473951
2016-06-03	79.70	80.20	79.07	79.99	555624
2016-06-06	80.00	81.46	79.44	80.93	932505
2016-06-07	81.07	81.88	81.07	81.35	741877
2016-06-08	81.40	82.16	81.25	81.87	839983
2016-06-09	81.49	81.93	81.04	81.22	543436
2016-06-10	81.26	82.00	80.76	81.00	929124
2016-06-13	80.70	81.62	80.52	80.61	1031134
2016-06-14	80.48	81.24	80.31	80.98	1264435
2016-06-15	81.19	81.61	80.84	81.21	1198154
2016-06-16	80.65	82.08	80.25	81.99	1254427
2016-06-17	82.04	83.00	81.41	81.91	1627332
2016-06-20	83.00	83.54	82.76	83.17	1398141
2016-06-21	83.05	83.97	83.05	83.50	1239903
2016-06-22	83.73	84.28	83.23	83.39	898382
2016-06-23	84.38	84.75	83.65	84.14	766559
2016-06-24	82.04	82.62	80.93	80.98	1460808
2016-06-27	80.02	80.20	78.42	78.49	1426213
2016-06-28	79.56	80.34	78.67	80.30	1281965
2016-06-29	80.93	82.21	80.79	82.09	729915
2016-06-30	82.47	83.45	81.62	83.44	1025271
2016-07-01	83.50	83.92	82.29	82.59	710054
2016-07-05	82.01	82.07	81.24	81.54	794778
2016-07-06	81.38	82.59	80.78	82.44	822137
2016-07-07	82.75	83.13	82.10	82.27	515844
2016-07-08	83.22	84.47	82.74	84.20	829570
2016-07-11	84.32	84.70	83.57	84.41	440582
2016-07-12	84.91	85.44	84.70	84.96	471593
2016-07-13	85.15	85.47	84.92	85.33	406511
2016-07-14	86.00	86.22	85.50	85.56	557998
2016-07-15	85.83	85.93	85.13	85.27	617669
2016-07-18	85.16	85.48	84.99	85.05	497733
2016-07-19	84.82	85.41	84.70	85.32	444513
2016-07-20	85.64	86.23	85.38	86.03	647049
2016-07-21	86.02	86.36	85.64	85.93	457946
2016-07-22	85.94	86.66	85.84	86.56	391214
2016-07-25	86.27	86.50	85.29	85.50	693004
2016-07-26	85.42	86.47	85.32	86.32	673383
2016-07-27	86.45	86.50	85.77	86.03	651869
2016-07-28	85.79	86.66	85.59	86.53	423592
2016-07-29	86.42	86.77	86.06	86.62	452871
2016-08-01	86.48	86.58	85.41	85.65	1263064
2016-08-02	85.65	88.02	85.55	87.97	1686883
2016-08-03	87.91	88.19	86.87	88.07	1347351
2016-08-04	88.06	88.49	87.75	88.25	842233
2016-08-05	88.40	89.31	88.23	88.74	694932
2016-08-08	88.87	89.41	88.27	88.97	957779
2016-08-09	89.04	90.42	88.82	89.79	701148
2016-08-10	89.71	90.55	89.65	89.98	755774
2016-08-11	89.98	90.00	89.24	89.88	583228
2016-08-12	89.85	89.98	89.55	89.83	417852
2016-08-15	90.00	91.40	90.00	90.75	754004
2016-08-16	90.68	90.76	89.97	90.00	774987
2016-08-17	90.20	90.57	89.45	89.92	554916
2016-08-18	89.92	90.75	89.89	90.64	375453
2016-08-19	90.35	91.12	90.18	90.94	368131
2016-08-22	90.68	91.52	90.52	91.24	627815
2016-08-23	91.50	91.89	91.33	91.34	572396
2016-08-24	91.35	91.99	90.91	91.02	638983
2016-08-25	91.20	91.53	90.81	91.27	662033
2016-08-26	91.35	91.62	90.44	90.84	618193
2016-08-29	90.94	92.69	90.84	92.62	810420
2016-08-30	92.91	92.91	92.03	92.73	660593
2016-08-31	92.63	93.06	91.95	92.98	574627
2016-09-01	93.22	93.61	92.34	92.85	826475
2016-09-02	93.36	93.72	93.02	93.69	426343
2016-09-06	93.75	94.09	93.03	93.27	707968
2016-09-07	93.31	93.93	92.97	93.30	749737
2016-09-08	93.18	93.29	92.53	92.80	486093
2016-09-09	91.97	92.13	90.86	90.86	532097
2016-09-12	90.30	92.03	89.95	91.92	637928
2016-09-13	91.18	91.84	89.50	89.85	2893988
2016-09-14	89.80	90.95	89.26	89.55	756248
2016-09-15	89.33	90.45	89.12	90.33	729793
2016-09-16	89.92	90.30	89.23	89.36	719365
2016-09-19	89.95	90.46	89.36	89.52	469532
2016-09-20	89.86	90.13	88.91	89.31	570530
2016-09-21	89.41	90.08	89.08	89.90	596062
2016-09-22	90.69	91.00	90.20	90.81	417587
2016-09-23	90.81	91.23	90.50	90.88	503238
2016-09-26	90.15	91.00	90.00	90.13	480891
2016-09-27	90.09	91.63	89.75	91.58	580045
2016-09-28	91.59	92.12	91.28	91.95	651850
2016-09-29	91.92	92.41	90.24	90.61	544316
2016-09-30	91.02	91.93	90.38	91.61	701246
2016-10-03	91.31	91.75	91.04	91.50	695987
2016-10-04	91.58	92.02	90.53	91.26	704286
2016-10-05	91.75	92.15	91.28	91.79	536389
2016-10-06	91.47	92.35	91.15	92.28	400898
2016-10-07	92.48	92.90	91.90	92.62	515668
2016-10-10	92.94	93.39	92.39	92.45	396748
2016-10-11	92.19	92.24	90.74	91.17	367215
2016-10-12	91.03	91.81	90.84	91.06	543725
2016-10-13	90.30	90.83	89.38	89.78	644959
2016-10-14	90.42	90.81	89.67	89.67	524328
2016-10-17	89.66	89.91	89.40	89.58	600339
2016-10-18	90.40	90.49	89.51	90.39	817907
2016-10-19	89.82	91.82	89.82	91.64	529322
2016-10-20	91.65	91.70	90.88	91.05	287762
2016-10-21	90.33	90.82	89.88	90.54	299718
2016-10-24	91.24	91.54	90.98	91.28	351735
2016-10-25	91.16	91.50	90.31	90.71	525069
2016-10-26	90.40	91.57	90.21	91.38	749722
2016-10-27	91.61	91.66	88.89	88.98	686094
2016-10-28	89.59	90.19	89.02	89.39	557043
2016-10-31	89.89	90.00	89.01	89.21	844347
2016-11-01	92.28	93.40	90.95	92.73	1485049
2016-11-02	93.03	93.89	92.51	93.16	1422860
2016-11-03	92.99	93.42	92.40	92.80	563851
2016-11-04	92.78	94.66	92.35	94.25	1133912
2016-11-07	96.00	97.22	95.52	96.98	1056355
2016-11-08	96.97	97.95	96.67	97.46	778404
2016-11-09	97.17	101.47	96.82	101.20	1531435
2016-11-10	101.82	103.02	100.89	102.81	1214792
2016-11-11	102.18	103.99	102.07	103.42	867047
2016-11-14	103.97	105.90	103.61	105.07	1229477
2016-11-15	105.26	105.93	104.33	104.34	805724
2016-11-16	104.28	104.54	103.70	104.00	785428
2016-11-17	103.87	104.20	103.08	103.79	1140851
2016-11-18	103.88	104.00	102.73	103.57	828073
2016-11-21	103.92	104.65	102.98	103.90	602979
2016-11-22	104.11	104.41	103.34	104.05	1088915
2016-11-23	104.07	104.53	103.37	104.17	678574
2016-11-25	104.52	105.07	104.15	104.79	169990
2016-11-28	104.39	104.72	103.67	104.01	956107
2016-11-29	104.26	105.52	104.04	104.68	743328
2016-11-30	105.17	105.78	103.54	103.56	776685
2016-12-01	104.06	104.82	103.54	104.34	833533
2016-12-02	104.30	105.71	104.07	104.96	696741
2016-12-05	105.66	106.17	105.39	105.94	785512
2016-12-06	105.78	106.52	105.06	106.48	692826
2016-12-07	106.65	107.54	106.43	107.13	784485
2016-12-08	107.04	107.44	105.38	105.91	983855
2016-12-09	106.32	106.32	104.51	105.51	671121
2016-12-12	105.06	105.20	104.14	105.02	839834
2016-12-13	105.55	106.02	104.64	105.45	759643
2016-12-14	105.38	105.95	104.82	105.15	682208
2016-12-15	105.34	105.92	104.81	105.00	550714
2016-12-16	105.08	105.44	103.87	104.00	1295385
2016-12-19	104.28	105.00	103.59	104.35	569177
2016-12-20	104.55	104.63	103.89	104.21	516061
2016-12-21	104.32	104.44	103.74	103.79	465425
2016-12-22	104.13	104.40	102.96	103.70	362886
2016-12-23	103.65	103.81	103.25	103.72	212034
2016-12-27	103.72	104.16	103.12	103.43	326226
2016-12-28	103.50	103.94	103.24	103.34	474130
2016-12-29	103.19	103.50	102.63	103.11	430028
2016-12-30	103.56	103.56	102.09	102.47	521367
2017-01-03	103.38	103.85	102.45	102.72	698139
2017-01-04	103.00	103.59	102.49	103.28	660313
2017-01-05	103.11	103.93	102.69	103.41	638858
2017-01-06	103.51	104.71	103.47	104.55	683692
2017-01-09	104.19	104.38	102.12	102.14	602501
2017-01-10	102.24	102.26	101.16	101.71	477941
2017-01-11	101.42	101.95	101.05	101.79	427726
2017-01-12	101.77	102.07	101.01	101.79	383210
2017-01-13	101.87	102.00	101.19	101.76	377561
2017-01-17	101.20	101.38	99.89	100.18	527513
2017-01-18	100.29	101.40	100.09	100.85	698692
2017-01-19	101.06	101.71	99.80	99.99	579762
2017-01-20	100.45	100.70	99.89	100.19	478329
2017-01-23	100.10	100.94	99.13	100.71	548765
2017-01-24	100.73	102.41	100.58	102.07	436020
2017-01-25	102.37	102.37	100.83	101.12	463000
2017-01-26	101.01	101.65	100.99	101.23	377715
2017-01-27	101.46	103.61	101.03	102.53	720419
2017-01-30	104.29	104.29	101.88	102.38	555398
2017-01-31	102.17	102.73	100.61	102.71	658118
2017-02-01	102.82	103.34	101.50	101.83	749163
2017-02-02	100.81	105.32	100.79	104.98	1395652
2017-02-03	105.21	105.47	104.24	104.30	1023580
2017-02-06	104.15	105.90	104.02	105.13	1410774
2017-02-07	104.93	105.47	104.04	105.34	863989
2017-02-08	104.98	105.61	104.58	104.91	2215010
2017-02-09	105.33	105.81	104.47	104.49	878039
2017-02-10	105.01	105.93	104.16	105.74	709213
2017-02-13	106.01	107.03	105.80	107.01	676842
2017-02-14	106.36	107.97	106.00	107.94	708821
2017-02-15	107.47	108.09	107.11	107.32	1004509
2017-02-16	107.57	108.82	107.52	108.65	1107194
2017-02-17	108.57	109.47	108.00	109.46	609867
2017-02-21	109.54	111.20	109.54	111.02	727357
2017-02-22	110.51	110.70	109.63	110.44	714817
2017-02-23	110.45	110.74	109.59	109.84	1252924
2017-02-24	109.59	111.10	109.50	111.10	742831
2017-02-27	111.12	111.67	110.94	111.37	1609650
2017-02-28	110.96	111.62	109.51	109.90	882152
2017-03-01	110.80	111.26	110.38	110.91	860006
2017-03-02	110.81	111.27	110.05	110.30	754480
2017-03-03	110.50	110.59	109.98	110.46	822248
2017-03-06	109.68	110.19	109.32	109.90	719116
2017-03-07	109.63	110.52	109.52	109.73	556825
2017-03-08	109.73	110.15	109.30	110.03	759899
2017-03-09	109.91	110.81	109.62	109.46	1056602
2017-03-10	109.46	110.64	109.20	110.62	765697
2017-03-13	110.34	111.22	109.77	110.79	757922
2017-03-14	110.00	110.70	109.88	110.56	547760
2017-03-15	110.85	111.92	110.57	111.75	802211
2017-03-16	111.92	112.34	111.45	111.65	543483
2017-03-17	111.98	112.69	111.57	112.31	1487458
2017-03-20	112.41	112.82	112.14	112.55	448385
2017-03-21	112.59	113.00	110.76	110.90	1125574
2017-03-22	110.91	111.23	110.26	110.99	461448
2017-03-23	110.84	111.96	110.73	111.42	569985
2017-03-24	111.21	112.16	110.45	110.89	514334
2017-03-27	110.05	110.97	109.43	110.79	1134355
2017-03-28	110.74	111.99	110.50	111.69	440763
2017-03-29	111.54	111.76	110.40	111.13	553055
2017-03-30	111.20	112.05	110.88	111.79	680513
2017-03-31	111.60	111.60	110.74	111.27	812779
2017-04-03	111.38	111.69	109.79	110.27	1366920
2017-04-04	110.23	110.95	109.69	110.11	601881
2017-04-05	110.55	110.65	109.01	109.05	800875
2017-04-06	109.29	110.07	109.02	109.49	687127
2017-04-07	109.89	110.76	109.57	110.17	776978
2017-04-10	110.40	110.83	109.77	110.06	589435
2017-04-11	109.71	109.94	109.25	109.94	426301
2017-04-12	110.55	111.36	109.93	110.29	439733
2017-04-13	110.14	110.77	109.97	110.02	655560
2017-04-17	110.54	110.58	109.79	110.21	1067969
2017-04-18	109.72	110.33	109.32	109.56	906108
2017-04-19	110.07	110.25	109.37	109.42	868672
2017-04-20	109.74	110.51	109.49	109.95	1374605
2017-04-21	110.17	111.31	110.01	110.27	829048
2017-04-24	111.53	112.08	111.27	111.69	646714
2017-04-25	112.02	112.19	111.21	111.21	894905
2017-04-26	111.33	111.82	110.87	111.13	976917
2017-04-27	111.56	113.33	111.44	113.29	731112
2017-04-28	112.99	113.58	111.72	111.89	1340477
2017-05-01	111.56	111.56	109.20	109.71	1082168
2017-05-02	109.57	109.94	109.12	109.54	1062086
2017-05-03	109.29	110.42	108.35	109.25	953835
2017-05-04	109.73	110.49	109.50	110.00	847093
2017-05-05	110.28	111.80	110.23	110.72	970620
2017-05-08	110.82	111.10	107.85	108.00	1382274
2017-05-09	107.79	108.53	107.22	108.50	1279784
2017-05-10	108.49	108.96	108.17	108.96	716416
2017-05-11	108.51	109.05	108.04	108.97	571824
2017-05-12	109.15	109.15	107.60	107.76	551505
2017-05-15	107.89	108.82	107.73	108.63	623182
2017-05-16	108.79	108.99	108.38	108.64	637665
2017-05-17	107.53	107.94	107.06	107.18	1216605
2017-05-18	107.09	107.64	106.18	107.44	912136
2017-05-19	107.95	108.46	107.46	107.81	2390847
2017-05-22	108.33	109.29	108.07	108.55	788067
2017-05-23	108.66	109.21	107.91	108.94	515086
2017-05-24	108.70	110.00	108.64	109.88	775252
2017-05-25	110.00	111.35	109.62	111.05	602537
2017-05-26	110.93	111.16	110.15	110.56	801459
2017-05-30	110.56	111.28	109.86	110.00	912660
2017-05-31	110.40	112.23	109.96	112.16	1276479
2017-06-01	112.26	113.36	112.01	113.36	668311
2017-06-02	113.56	114.32	113.44	113.82	662109
2017-06-05	113.44	113.68	112.69	112.74	811492
2017-06-06	112.52	112.52	110.68	110.89	1400743
2017-06-07	110.72	111.80	110.22	110.45	1314283
2017-06-08	110.28	111.29	110.00	111.21	649226
2017-06-09	111.29	111.54	108.76	109.06	1908193
2017-06-12	109.18	109.28	107.78	108.53	1090045
2017-06-13	109.02	109.54	108.74	109.31	831883
2017-06-14	109.32	109.97	108.79	109.37	739411
2017-06-15	108.85	109.89	108.26	109.50	906262
2017-06-16	109.77	110.60	109.13	110.54	2234185
2017-06-19	110.73	112.30	110.39	112.28	713280
2017-06-20	112.01	112.69	111.84	111.87	544580
2017-06-21	111.81	112.33	111.49	111.71	424228
2017-06-22	111.62	112.25	110.99	110.99	408156
2017-06-23	111.02	111.60	110.66	111.39	1451907
2017-06-26	111.52	112.43	110.71	110.91	582901
2017-06-27	110.80	111.10	109.31	109.35	478669
2017-06-28	110.02	110.83	109.53	110.42	514937
2017-06-29	110.30	110.30	108.29	108.99	949601
2017-06-30	109.21	110.21	108.70	109.08	467173
2017-07-03	109.80	110.21	109.08	109.67	466385
2017-07-05	109.66	110.95	109.56	110.83	713913
2017-07-06	110.38	111.02	110.20	110.28	647913
2017-07-07	111.16	113.03	110.66	112.81	1010077
2017-07-10	112.82	114.22	112.40	113.90	1608745
2017-07-11	113.90	114.97	113.64	114.72	795685
2017-07-12	115.44	116.09	115.00	115.59	555171
2017-07-13	115.66	115.79	114.79	115.14	664459
2017-07-14	115.22	115.43	114.07	115.18	1047906
2017-07-17	115.00	115.15	113.39	113.49	1058209
2017-07-18	113.09	113.80	112.93	113.78	599056
2017-07-19	114.14	114.65	114.14	114.43	523294
2017-07-20	114.59	114.76	113.95	114.23	519469
2017-07-21	113.92	114.52	113.65	113.94	1050533
2017-07-24	114.08	114.41	113.67	113.94	675277
2017-07-25	114.42	115.10	114.05	114.97	350989
2017-07-26	115.27	115.53	114.57	115.23	419528
2017-07-27	115.64	115.64	113.28	113.88	715431
2017-07-28	113.82	114.47	113.70	114.41	374642
2017-07-31	114.80	114.97	113.97	114.47	787893
2017-08-01	113.62	116.49	111.72	115.85	1085616
2017-08-02	116.05	116.93	115.97	116.25	1008979
2017-08-03	115.96	116.95	115.95	116.91	592606
2017-08-04	117.26	117.71	116.38	116.69	390620
2017-08-07	116.69	117.42	116.62	117.38	575024
2017-08-08	117.26	117.81	116.73	116.89	646884
2017-08-09	116.75	118.59	116.73	118.55	602343
2017-08-10	117.86	118.99	117.86	118.23	949839
2017-08-11	118.27	119.07	118.18	118.37	531966
2017-08-14	119.00	120.29	118.99	119.84	823400
2017-08-15	120.03	120.54	119.69	119.79	587614
2017-08-16	119.99	121.27	119.98	120.25	510183
2017-08-17	119.35	120.65	119.11	119.11	565370
2017-08-18	118.97	119.34	118.66	118.71	527896
2017-08-21	118.70	119.07	117.46	118.56	462557
2017-08-22	118.86	120.34	118.62	119.99	478308
2017-08-23	119.68	119.99	118.94	119.08	501912
2017-08-24	119.32	119.53	118.74	118.84	339552
2017-08-25	119.30	120.07	119.06	119.66	333506
2017-08-28	120.28	122.37	120.28	121.33	1433525
2017-08-29	120.76	121.70	120.57	121.51	779843
2017-08-30	121.56	122.39	121.16	122.34	938593
2017-08-31	122.45	123.26	122.34	122.90	881750
2017-09-01	123.52	123.57	122.55	123.15	453130
2017-09-05	123.00	123.31	122.03	122.89	670913
2017-09-06	123.38	123.38	122.10	122.15	795705
2017-09-07	122.64	122.76	121.61	122.45	598574
2017-09-08	122.14	123.03	121.38	122.51	516928
2017-09-11	123.08	123.47	122.90	123.27	655882
2017-09-12	123.50	123.75	123.01	123.67	411854
2017-09-13	123.38	123.76	122.81	123.29	583551
2017-09-14	123.00	124.35	122.61	124.25	911672
2017-09-15	124.75	126.98	124.75	126.87	1501023
2017-09-18	127.33	128.98	126.97	128.98	1007077
2017-09-19	129.20	130.97	128.62	130.91	1066023
2017-09-20	131.12	131.63	130.64	131.60	751168
2017-09-21	131.43	131.90	130.72	131.06	648298
2017-09-22	131.41	131.89	131.06	131.80	553767
2017-09-25	131.52	131.71	129.86	130.75	753915
2017-09-26	131.00	131.70	130.75	131.52	358122
2017-09-27	131.61	132.00	130.79	131.36	609497
2017-09-28	131.13	131.51	130.17	130.95	522505
2017-09-29	130.87	131.74	130.38	131.68	455310
2017-10-02	131.82	132.83	131.52	132.81	499241
2017-10-03	133.00	133.80	132.25	133.31	491548
2017-10-04	133.01	134.01	132.59	134.00	412923
2017-10-05	134.14	135.00	134.00	134.79	411714
2017-10-06	134.46	135.75	134.19	135.66	419738
2017-10-09	136.00	136.21	135.55	135.88	6799599
2017-10-10	136.41	136.63	135.54	136.07	491165
2017-10-11	136.12	136.45	135.64	136.00	466385
2017-10-12	135.81	136.83	135.81	136.62	414166
2017-10-13	136.94	137.16	136.44	136.56	397299
2017-10-16	136.76	136.85	135.83	135.90	400876
2017-10-17	135.95	136.97	135.95	136.09	468462
2017-10-18	136.30	136.45	134.34	134.84	522920
2017-10-19	134.69	135.74	133.66	135.61	470526
2017-10-20	136.20	137.17	135.49	136.73	437310
2017-10-23	137.21	137.64	136.60	136.82	535799
2017-10-24	137.17	137.39	136.48	136.96	405595
2017-10-25	137.00	137.44	136.08	136.56	444080
2017-10-26	136.88	137.39	135.53	135.86	401311
2017-10-27	136.46	137.06	136.11	136.53	296330
2017-10-30	136.70	136.84	135.16	135.64	705620
2017-10-31	135.65	139.53	135.21	139.32	830011
2017-11-01	140.86	141.97	136.79	137.15	1037164
2017-11-02	137.16	137.27	135.95	137.10	610748
2017-11-03	137.87	139.75	137.26	139.41	994006
2017-11-06	139.56	139.56	138.35	138.99	844837
2017-11-07	139.03	139.72	138.34	139.37	511430
2017-11-08	139.29	141.54	139.00	141.29	600963
2017-11-09	140.46	140.81	136.77	137.56	672147
2017-11-10	136.93	138.88	136.93	138.76	591805
2017-11-13	138.22	139.48	137.86	138.97	392211
2017-11-14	138.55	139.37	137.25	139.34	462807
2017-11-15	139.13	139.20	137.82	138.40	413558
2017-11-16	139.27	140.48	139.26	140.35	502545
2017-11-17	140.09	141.12	139.73	139.84	611433
2017-11-20	140.37	142.04	140.25	141.92	571381
2017-11-21	142.98	144.75	142.51	144.00	1053482
2017-11-22	144.00	144.00	142.52	142.52	596370
2017-11-24	142.77	144.24	142.35	143.94	310691
2017-11-27	144.03	144.24	143.10	143.50	502061
2017-11-28	143.89	144.47	143.52	144.20	601631
2017-11-29	144.20	144.63	142.00	143.22	658593
2017-11-30	143.98	144.94	142.59	144.50	2345032
2017-12-01	144.20	144.41	140.98	142.86	784869
2017-12-04	144.04	144.04	141.11	141.69	688342
2017-12-05	142.06	143.79	141.18	142.58	705157
2017-12-06	142.41	143.22	141.79	142.52	428093
2017-12-07	142.23	143.59	142.23	143.20	312837
2017-12-08	143.96	144.10	142.85	143.25	462202
2017-12-11	138.08	143.91	138.08	142.64	492194
2017-12-12	142.36	142.79	140.89	141.42	662320
2017-12-13	141.33	143.56	141.18	141.94	657565
2017-12-14	142.57	142.57	141.24	141.27	562234
2017-12-15	142.26	144.60	141.71	144.09	2392392
2017-12-18	144.70	144.70	142.55	142.67	686974
2017-12-19	142.71	143.84	142.06	142.57	469761
2017-12-20	142.89	143.19	141.91	142.34	524443
2017-12-21	142.86	143.11	141.73	142.79	387584
2017-12-22	143.04	143.10	141.97	142.78	350569
2017-12-26	142.68	143.19	141.84	142.20	323503
2017-12-27	142.30	143.35	142.05	143.22	285745
2017-12-28	143.86	143.86	141.90	143.22	540529
2017-12-29	143.29	143.29	141.62	141.65	616493
2018-01-02	142.04	142.78	141.31	142.07	932404
2018-01-03	142.47	143.26	140.84	142.82	766381
2018-01-04	142.93	143.56	142.01	142.43	651280
2018-01-05	142.69	143.85	142.01	143.74	686808
2018-01-08	143.81	146.63	143.62	146.40	590311
2018-01-09	146.75	146.96	145.25	145.62	763291
2018-01-10	145.33	145.39	143.93	145.15	423111
2018-01-11	145.16	145.91	144.87	145.30	449313
2018-01-12	145.25	147.33	145.11	147.21	565587
2018-01-16	148.56	148.73	145.66	145.77	570299
2018-01-17	146.13	147.77	145.65	147.61	620747
2018-01-18	147.70	148.49	145.71	145.74	598259
2018-01-19	146.42	146.44	145.53	145.89	522193
2018-01-22	145.76	145.76	142.64	143.19	880560
2018-01-23	143.44	143.44	142.20	142.41	657006
2018-01-24	142.62	144.11	142.56	143.10	604527
2018-01-25	143.60	144.70	143.10	144.47	449998
2018-01-26	145.00	146.17	143.27	146.15	1033035
2018-01-29	146.37	147.86	146.32	147.19	812275
2018-01-30	148.95	157.70	148.33	156.31	1633276
2018-01-31	157.36	160.23	157.02	159.38	1198140
2018-02-01	158.87	160.67	157.07	157.68	1022253
2018-02-02	157.18	158.74	155.77	155.90	788591
2018-02-05	154.27	156.15	146.24	148.20	1237929
2018-02-06	144.68	149.30	143.03	148.64	1217706
2018-02-07	148.44	153.88	147.37	152.79	1165550
2018-02-08	154.44	155.30	149.80	149.84	1432363
2018-02-09	151.01	154.72	148.82	153.02	1290104
2018-02-12	153.78	154.50	150.61	152.79	828664
2018-02-13	151.88	153.28	151.07	153.02	928564
2018-02-14	152.26	155.28	151.73	154.97	651274
2018-02-15	155.98	156.93	153.90	156.23	706455
2018-02-16	155.79	157.23	154.51	156.66	633916
2018-02-20	156.31	158.50	155.75	157.01	582332
2018-02-21	157.21	161.04	156.61	158.17	901363
2018-02-22	158.39	159.92	157.64	157.99	534427
2018-02-23	158.36	158.81	157.17	158.80	422714
2018-02-26	159.46	160.83	158.62	159.54	494473
2018-02-27	159.27	161.00	159.00	159.02	571237
2018-02-28	159.88	159.91	156.11	156.15	794073
2018-03-01	156.40	156.40	150.74	152.87	1140623
2018-03-02	151.59	154.36	150.05	153.86	629391
2018-03-05	153.00	154.34	151.20	154.26	748718
2018-03-06	154.64	154.96	153.78	154.10	527628
2018-03-07	152.97	156.26	152.51	155.76	765420
2018-03-08	156.21	156.29	153.74	155.74	569896
2018-03-09	156.50	157.78	155.57	157.72	483428
2018-03-12	158.14	159.58	157.55	158.02	876039
2018-03-13	158.52	159.50	157.60	158.10	724520
2018-03-14	159.06	159.68	156.62	157.58	650250
2018-03-15	157.75	158.46	156.79	158.18	609380
2018-03-16	158.13	158.41	155.24	156.51	2300129
2018-03-19	156.05	156.66	154.76	156.43	955597
2018-03-20	156.95	158.90	156.38	158.82	774968
2018-03-21	159.14	161.04	158.73	159.81	610176
2018-03-22	158.42	160.89	154.26	154.57	750294
2018-03-23	154.63	159.71	154.63	157.19	892934
2018-03-26	158.83	162.37	158.83	162.07	1035674
2018-03-27	162.88	164.58	159.44	160.35	1218258
2018-03-28	160.42	161.30	158.75	159.78	1299584
2018-03-29	159.96	162.42	158.71	161.28	1367633
2018-04-02	160.98	161.87	157.68	159.63	1018090
2018-04-03	160.30	161.00	157.48	159.70	903754
2018-04-04	157.71	162.31	157.46	162.29	650335
2018-04-05	162.86	164.69	161.89	164.33	793817
2018-04-06	163.29	164.40	159.82	161.04	584292
2018-04-09	162.23	164.64	161.96	162.83	757903
2018-04-10	164.32	164.62	161.20	162.39	873987
2018-04-11	161.53	163.18	160.83	161.86	665059
2018-04-12	162.14	163.93	161.98	162.76	569715
2018-04-13	162.87	163.51	161.14	161.69	425866
2018-04-16	163.30	165.43	162.34	165.18	590617
2018-04-17	165.93	167.60	165.35	166.96	449628
2018-04-18	167.52	168.56	166.69	168.28	495615
2018-04-19	168.21	169.28	167.09	168.86	468124
2018-04-20	168.63	169.53	167.61	168.00	480927
2018-04-23	168.65	169.14	168.00	169.00	357174
2018-04-24	169.65	170.54	162.39	164.82	765341
2018-04-25	164.48	164.96	158.65	161.16	1082406
2018-04-26	161.07	161.75	159.31	159.75	1272783
2018-04-27	159.75	161.13	157.60	158.15	659909
2018-04-30	158.34	158.83	156.08	156.42	749982
2018-05-01	157.16	157.54	151.02	151.78	1228580
2018-05-02	153.30	157.34	146.32	146.76	1298344
2018-05-03	145.94	148.23	143.26	147.30	1108987
2018-05-04	146.65	149.92	146.09	149.84	825586
2018-05-07	149.84	150.72	148.49	149.88	878185
2018-05-08	151.38	154.38	151.01	153.94	1612499
2018-05-09	154.31	155.74	153.28	155.39	726551
2018-05-10	156.03	156.80	155.21	156.71	500861
2018-05-11	156.24	157.37	155.86	156.65	465635
2018-05-14	156.78	156.78	154.41	155.17	500035
2018-05-15	154.28	155.01	153.81	154.88	526158
2018-05-16	155.10	155.80	153.62	153.70	616834
2018-05-17	153.09	153.45	151.97	152.84	942715
2018-05-18	152.75	154.13	152.28	153.90	674377
2018-05-21	154.64	155.27	153.17	154.47	558828
2018-05-22	154.08	154.52	150.68	150.73	614197
2018-05-23	150.14	154.11	149.84	153.93	622264
2018-05-24	153.41	154.38	152.17	153.91	618834
2018-05-25	153.90	154.26	152.47	152.90	394356
2018-05-29	152.25	152.40	150.35	150.86	655915
2018-05-30	151.57	154.21	150.60	152.18	615999
2018-05-31	151.88	151.99	150.15	150.47	759118
2018-06-01	151.29	153.26	150.93	152.69	502363
2018-06-04	153.42	154.12	152.29	152.90	419474
2018-06-05	152.44	153.19	151.29	152.95	1039788
2018-06-06	153.14	153.90	152.79	153.48	852022
2018-06-07	153.42	154.39	152.34	152.98	434115
2018-06-08	153.00	154.75	152.65	154.65	457699
2018-06-11	154.42	156.20	153.87	154.23	907076
2018-06-12	154.96	154.96	151.86	152.36	455248
2018-06-13	152.04	153.15	151.99	152.24	682596
2018-06-14	152.60	153.50	149.79	149.95	523190
2018-06-15	149.34	149.34	147.24	149.23	1513793
2018-06-18	148.57	149.70	147.98	149.27	752153
2018-06-19	147.93	148.16	145.00	145.45	802881
2018-06-20	145.39	146.19	144.84	145.23	562573
2018-06-21	144.37	145.27	142.60	143.15	802050
2018-06-22	143.67	144.14	142.50	143.70	1780894
2018-06-25	143.39	145.05	142.70	144.12	542314
2018-06-26	144.34	145.30	143.66	144.29	598733
2018-06-27	144.58	146.95	143.73	143.82	686362
2018-06-28	143.51	145.25	143.00	144.76	431927
2018-06-29	145.26	146.19	144.38	144.54	722249
2018-07-02	143.70	146.09	142.96	145.97	506332
2018-07-03	146.27	147.03	145.36	145.76	378727
2018-07-05	145.65	146.18	143.39	143.97	932812
2018-07-06	143.92	145.02	142.95	144.30	520963
2018-07-09	145.00	146.61	144.73	145.95	934819
2018-07-10	146.37	146.95	145.52	146.44	638814
2018-07-11	145.15	145.88	144.36	144.77	455246
2018-07-12	145.26	147.68	144.65	147.54	614244
2018-07-13	147.48	149.15	147.44	148.89	652253
2018-07-16	149.46	151.08	149.46	149.57	573059
2018-07-17	149.19	151.98	149.19	151.64	751586
2018-07-18	151.64	152.78	151.17	152.15	604318
2018-07-19	151.63	152.18	150.45	150.53	580416
2018-07-20	150.11	151.53	150.00	150.90	446107
2018-07-23	150.87	151.24	149.80	150.18	423732
2018-07-24	150.96	152.06	149.12	150.98	630176
2018-07-25	150.48	151.58	148.75	151.36	513289
2018-07-26	151.41	153.73	150.22	153.25	814562
2018-07-27	153.32	154.91	152.98	153.88	526670
2018-07-30	153.75	154.60	149.78	150.39	784851
2018-07-31	151.20	165.84	151.20	164.95	1368030
2018-08-01	164.01	168.91	163.68	163.93	1505645
2018-08-02	163.19	164.41	161.17	163.44	917656
2018-08-03	163.04	163.64	160.64	162.38	690526
2018-08-06	162.00	162.85	160.40	162.64	537832
2018-08-07	162.94	164.76	162.10	164.13	430999
2018-08-08	164.42	165.13	162.57	164.48	708206
2018-08-09	164.00	165.64	163.89	164.57	439590
2018-08-10	164.04	164.64	163.00	163.26	543048
2018-08-13	162.80	163.55	161.91	162.55	1026224
2018-08-14	162.74	165.46	162.74	164.90	507114
2018-08-15	164.16	164.57	162.25	162.80	708919
2018-08-16	163.40	164.29	163.03	163.86	560524
2018-08-17	163.73	165.62	163.32	164.66	1260433
2018-08-20	165.66	166.22	164.38	165.21	502395
2018-08-21	165.54	166.84	164.70	166.15	708281
2018-08-22	165.38	165.84	163.39	163.70	847186
2018-08-23	163.52	163.59	161.71	162.08	671527
2018-08-24	162.65	163.37	161.68	163.23	273468
2018-08-27	164.19	164.69	163.60	164.48	516455
2018-08-28	165.31	165.99	163.92	164.66	443113
2018-08-29	164.77	165.28	164.29	164.66	338580
2018-08-30	164.59	165.11	162.09	162.47	597455
2018-08-31	161.86	162.84	161.49	162.51	589132
2018-09-04	162.51	162.67	161.05	162.37	537272
2018-09-05	162.35	163.86	161.98	161.99	621396
2018-09-06	162.45	163.73	161.46	161.52	1004240
2018-09-07	161.80	161.80	159.70	160.18	1033435
2018-09-10	160.57	161.92	160.00	161.18	682544
2018-09-11	160.83	162.10	160.17	161.32	361962
2018-09-12	160.75	161.83	160.25	161.68	476579
2018-09-13	162.01	163.60	161.46	163.47	425732
2018-09-14	163.78	165.08	163.24	164.72	445718
2018-09-17	165.05	166.83	164.02	166.45	618300
2018-09-18	166.84	168.52	165.94	168.03	452586
2018-09-19	167.87	168.70	164.93	165.52	430791
2018-09-20	165.95	166.27	160.96	162.66	1067609
2018-09-21	163.15	165.53	163.08	164.28	963233
2018-09-24	163.38	163.64	161.35	162.26	478754
2018-09-25	162.65	165.79	162.00	164.81	512043
2018-09-26	165.17	166.79	164.68	165.25	467860
2018-09-27	165.47	167.85	165.20	167.20	704140
2018-09-28	167.34	169.98	167.11	169.21	674066
2018-10-01	170.00	170.32	167.89	168.57	327096
2018-10-02	168.99	169.62	168.26	168.50	505060
2018-10-03	168.99	170.72	168.30	169.09	603961
2018-10-04	168.87	169.05	167.61	168.62	434980
2018-10-05	168.91	170.11	167.31	167.56	371069
2018-10-08	167.56	167.88	166.00	167.34	450109
2018-10-09	166.53	167.22	165.61	166.29	438686
2018-10-10	165.99	165.99	160.33	160.65	707223
2018-10-11	159.99	160.95	154.15	154.22	847627
2018-10-12	156.43	157.22	151.88	154.87	900998
2018-10-15	164.17	174.29	163.42	173.25	4727476
2018-10-16	174.27	175.50	170.57	173.53	2450775
2018-10-17	172.99	173.28	169.56	171.57	1759360
2018-10-18	171.04	172.75	169.32	170.70	1140578
2018-10-19	170.80	170.80	168.27	168.93	1143522
2018-10-22	169.77	172.07	168.09	171.69	1297395
2018-10-23	168.73	172.87	168.35	169.11	1396619
2018-10-24	169.13	169.68	161.71	162.20	1222232
2018-10-25	162.78	163.86	159.40	161.03	1167520
2018-10-26	158.61	161.93	156.11	160.84	1338993
2018-10-29	162.76	163.03	145.20	146.69	1918351
2018-10-30	146.19	151.11	143.16	150.85	1855409
2018-10-31	152.33	155.01	148.61	148.71	1486394
2018-11-01	149.75	151.57	148.61	150.01	1355210
2018-11-02	150.57	151.33	146.81	147.03	1578642
2018-11-05	147.83	150.30	145.84	149.55	1979479
2018-11-06	149.48	152.98	149.23	150.56	1140574
2018-11-07	151.19	153.12	148.39	153.09	1282204
2018-11-08	152.95	153.10	150.12	151.51	684553
2018-11-09	151.05	153.77	150.46	153.14	638438
2018-11-12	153.28	153.28	148.51	148.70	723707
2018-11-13	150.27	152.48	149.07	150.43	1269581
2018-11-14	151.53	152.50	148.61	149.41	975133
2018-11-15	148.10	151.57	147.47	151.03	1130923
2018-11-16	150.19	152.46	149.81	150.91	790630
2018-11-19	150.78	151.10	147.15	148.10	1441209
2018-11-20	145.97	146.91	143.96	145.80	955066
2018-11-21	146.45	147.24	144.28	144.79	899809
2018-11-23	144.09	146.67	144.05	145.17	334864
2018-11-26	146.26	147.46	144.48	145.76	914420
2018-11-27	145.10	145.71	139.15	140.78	1538595
2018-11-28	141.34	143.75	140.42	143.60	1107928
2018-11-29	143.86	145.14	142.29	143.13	905039
2018-11-30	143.30	143.70	140.74	142.95	2183018
2018-12-03	145.33	146.01	141.63	142.80	1195818
2018-12-04	142.13	143.31	137.94	139.04	1381017
2018-12-06	137.24	139.85	134.30	139.75	1353206
2018-12-07	138.96	140.40	138.80	139.40	1179553
2018-12-10	140.00	144.48	138.93	143.45	1637293
2018-12-11	145.16	146.27	143.64	144.98	1897479
2018-12-12	146.81	148.29	145.58	147.02	1414439
2018-12-13	148.15	148.93	146.60	148.44	1274544
2018-12-14	147.02	148.50	146.65	148.47	1306491
2018-12-17	147.94	148.53	145.23	145.91	2473535
2018-12-18	146.64	146.90	141.78	142.95	1298368
2018-12-19	142.60	144.28	136.83	138.46	1052985
2018-12-20	137.92	138.52	132.32	134.54	1305720
2018-12-21	133.36	133.36	127.98	128.61	2141964
2018-12-24	128.12	129.22	125.71	127.26	1026422
2018-12-26	127.44	128.47	123.24	128.23	900074
2018-12-27	126.89	131.64	125.46	131.64	1014900
2018-12-28	132.47	133.11	130.31	131.18	827285
2018-12-31	132.07	134.65	131.81	134.65	696153
2019-01-02	133.03	134.40	129.97	133.14	923750
2019-01-03	131.81	132.70	129.46	130.05	740626
2019-01-04	131.26	133.20	130.14	132.92	1041342
2019-01-07	132.73	133.94	130.57	133.79	1354091
2019-01-08	135.26	135.80	132.09	133.74	1225707
2019-01-09	133.62	134.75	132.87	133.36	563490
2019-01-10	133.13	135.00	133.13	134.89	751615
2019-01-11	134.23	137.19	133.25	136.91	1199539
2019-01-14	136.00	139.52	135.82	138.04	984562
2019-01-15	137.77	139.10	136.87	138.79	1283958
2019-01-16	138.72	138.81	135.78	136.57	833802
2019-01-17	136.26	139.34	136.26	138.65	813661
2019-01-18	139.56	143.31	139.27	142.78	1503537
2019-01-22	141.99	141.99	138.11	139.25	831330
2019-01-23	139.83	142.46	139.76	142.12	1362634
2019-01-24	142.16	142.16	139.42	141.93	907068
2019-01-25	143.54	144.43	143.02	143.48	946432
2019-01-28	141.54	143.46	140.88	142.69	1072274
2019-01-29	151.19	156.08	148.63	155.22	4115009
2019-01-30	155.82	156.27	148.30	154.90	2464887
2019-01-31	153.89	154.98	151.77	153.18	1462490
2019-02-01	153.35	154.73	152.60	153.77	901615
2019-02-04	153.81	157.33	153.19	157.23	867835
2019-02-05	157.40	157.88	154.99	157.80	1059347
2019-02-06	157.68	158.45	156.92	157.64	875558
2019-02-07	156.08	158.13	155.92	157.43	727125
2019-02-08	157.02	160.16	156.91	160.16	1489544
2019-02-11	160.19	161.58	159.56	160.66	1152376
2019-02-12	162.00	162.69	160.23	162.08	725483
2019-02-13	162.37	164.53	161.36	161.96	1055681
2019-02-14	160.88	162.65	160.51	162.24	714234
2019-02-15	163.66	165.03	163.37	164.80	938243
2019-02-19	164.50	165.13	162.26	164.59	1066516
2019-02-20	164.59	165.50	163.45	165.20	594873
2019-02-21	165.16	165.22	163.43	164.57	546124
2019-02-22	165.39	166.07	163.98	165.88	471198
2019-02-25	166.97	167.09	163.62	163.88	1024251
2019-02-26	163.84	164.74	162.29	162.34	716426
2019-02-27	161.90	162.41	161.02	162.05	713735
2019-02-28	162.20	165.05	161.70	164.93	1001336
2019-03-01	165.47	165.55	163.63	164.79	915249
2019-03-04	165.05	166.62	162.57	163.33	774290
2019-03-05	163.62	164.77	162.33	162.42	757015
2019-03-06	162.74	163.41	160.53	159.93	636615
2019-03-07	160.11	161.34	156.90	161.23	850066
2019-03-08	160.33	161.91	159.77	161.78	902268
2019-03-11	160.74	164.03	160.61	163.23	1158668
2019-03-12	163.82	163.82	161.03	161.34	987629
2019-03-13	161.79	162.95	160.70	161.77	829145
2019-03-14	161.42	162.88	160.14	160.44	957959
2019-03-15	160.26	161.54	159.37	160.68	1379549
2019-03-18	160.02	163.71	160.02	163.30	680233
2019-03-19	164.00	165.37	162.24	162.96	838059
2019-03-20	162.87	163.14	160.85	160.99	683681
2019-03-21	160.67	162.57	160.50	162.17	680119
2019-03-22	161.17	161.57	158.73	159.28	649302
2019-03-25	159.54	160.39	158.94	159.74	415519
2019-03-26	160.24	161.17	158.36	159.73	493521
2019-03-27	160.08	161.43	158.46	158.91	549523
2019-03-28	159.48	160.26	158.00	159.93	657134
2019-03-29	161.01	161.21	158.98	159.71	966028
2019-04-01	161.59	163.52	161.01	163.30	720125
2019-04-02	163.71	163.94	161.79	161.90	494102
2019-04-03	162.59	163.01	159.29	160.00	683057
2019-04-04	160.36	163.48	160.36	162.31	794679
2019-04-05	162.73	164.57	162.60	164.50	832482
2019-04-08	164.49	164.76	162.99	164.01	602060
2019-04-09	163.14	163.68	162.37	163.18	733508
2019-04-10	162.99	163.17	161.87	162.69	844872
2019-04-11	162.41	165.63	162.41	165.22	625046
2019-04-12	165.75	167.99	165.66	167.84	481734
2019-04-15	168.13	168.29	165.04	165.71	612763
2019-04-16	165.97	167.27	165.97	166.12	478508
2019-04-17	166.35	167.15	165.79	166.16	556053
2019-04-18	166.09	167.35	165.54	165.65	485851
2019-04-22	165.07	165.50	163.62	164.86	610871
2019-04-23	166.59	168.28	166.00	167.52	848540
2019-04-24	168.14	168.40	165.83	166.41	632938
2019-04-25	165.84	166.02	163.16	164.75	476396
2019-04-26	165.37	166.82	165.02	166.45	495885
2019-04-29	166.20	167.57	165.08	165.17	689086
2019-04-30	165.50	169.03	165.50	168.50	1256383
2019-05-01	173.80	181.48	172.25	179.67	2548403
2019-05-02	178.71	180.49	176.58	177.78	1502131
2019-05-03	178.48	180.12	176.87	177.89	1401702
2019-05-06	175.98	178.74	175.18	178.50	895058
2019-05-07	177.45	177.57	175.49	176.69	1171355
2019-05-08	177.00	179.99	176.52	179.38	1050342
2019-05-09	177.74	181.45	177.30	181.18	1232028
2019-05-10	180.44	183.12	179.66	181.70	1137737
2019-05-13	179.01	181.68	178.82	181.47	1213172
2019-05-14	181.36	183.00	181.00	182.12	907290
2019-05-15	181.00	185.18	179.68	182.85	1461676
2019-05-16	183.52	185.24	183.12	184.38	853700
2019-05-17	182.84	185.73	182.67	183.65	909628
2019-05-20	183.35	185.58	182.35	183.02	1017531
2019-05-21	184.45	188.01	184.24	187.77	1181367
2019-05-22	187.61	189.41	187.10	188.34	827641
2019-05-23	187.07	188.90	185.91	188.54	1335421
2019-05-24	189.32	189.49	186.94	187.08	928770
2019-05-28	187.00	187.93	186.04	186.48	990603
2019-05-29	186.60	187.57	184.52	186.08	1349404
2019-05-30	186.23	188.46	186.20	186.73	790703
2019-05-31	185.86	187.76	184.78	187.19	933344
2019-06-03	187.22	190.17	186.50	189.86	1039783
2019-06-04	191.16	194.59	190.57	192.10	1220741
2019-06-05	192.86	197.99	192.86	197.70	1184607
2019-06-06	197.66	198.44	195.96	197.69	1308028
2019-06-07	198.01	198.78	196.84	198.21	900590
2019-06-10	199.42	200.77	196.12	196.58	1375341
2019-06-11	196.58	197.50	187.42	188.17	1501384
2019-06-12	188.77	189.75	185.84	188.73	1217191
2019-06-13	189.02	190.57	187.16	189.83	710218
2019-06-14	189.84	191.65	189.56	190.60	896162
2019-06-17	191.34	192.86	189.03	192.07	760133
2019-06-18	192.16	196.46	192.15	196.37	1027295
2019-06-19	196.43	198.93	195.27	198.38	794077
2019-06-20	200.05	200.42	197.36	199.40	1057870
2019-06-21	199.76	200.73	197.15	197.22	1908278
2019-06-24	197.90	199.54	197.06	197.29	867974
2019-06-25	197.38	198.08	195.49	195.67	927510
2019-06-26	195.73	195.73	191.05	191.22	1306690
2019-06-27	191.04	191.84	189.21	189.46	1080116
2019-06-28	190.43	191.44	187.71	189.13	4782109
2019-07-01	189.76	191.00	176.16	178.15	6712924
2019-07-02	182.39	186.65	181.53	185.77	3959721
2019-07-03	185.00	185.38	180.50	184.30	1846865
2019-07-05	184.20	185.46	181.70	184.96	1072913
2019-07-08	184.42	185.28	183.06	184.68	1280487
2019-07-09	185.50	191.34	185.02	191.26	2445255
2019-07-10	191.53	192.92	190.71	192.61	1611681
2019-07-11	191.97	195.70	191.20	194.45	1573778
2019-07-12	195.23	197.39	194.76	195.72	1168974
2019-07-15	195.65	195.65	191.04	191.55	1441023
2019-07-16	191.50	193.19	190.56	192.57	984253
2019-07-17	192.83	194.48	192.71	193.97	1298053
2019-07-18	194.24	194.95	191.63	194.14	1223419
2019-07-19	194.84	195.15	190.84	193.48	1125928
2019-07-22	193.83	196.45	193.33	194.91	1004641
2019-07-23	196.09	196.25	190.94	194.54	1562025
2019-07-24	194.00	198.14	192.99	197.95	827857
2019-07-25	200.12	202.96	198.54	200.67	1403406
2019-07-26	201.46	201.75	198.16	199.83	1136942
2019-07-29	200.00	201.93	199.83	201.39	1542685
2019-07-30	201.01	201.32	199.46	200.00	1133604
2019-07-31	199.90	211.82	199.46	207.60	2582158
2019-08-01	202.23	209.16	199.46	204.85	1834151
2019-08-02	205.00	205.11	200.74	204.42	1228939
2019-08-05	203.36	204.30	199.17	201.39	2164084
2019-08-06	205.66	206.70	201.86	205.12	1661034
2019-08-07	203.85	209.31	203.20	207.46	2305330
2019-08-08	209.45	214.99	208.86	214.45	2213598
2019-08-09	213.56	214.99	210.28	211.61	1254088
2019-08-12	211.39	211.96	209.13	209.32	1112627
2019-08-13	208.45	212.34	207.44	209.83	1162937
2019-08-14	208.17	209.72	205.51	207.72	1226007
2019-08-15	207.59	211.65	207.16	209.60	1744289
2019-08-16	211.35	211.90	209.10	210.87	1394075
2019-08-19	212.23	213.75	211.58	213.05	899314
2019-08-20	213.92	214.75	211.78	212.59	907871
2019-08-21	213.49	215.20	212.00	214.18	1254916
2019-08-22	214.72	215.36	210.84	213.31	934028
2019-08-23	213.17	214.51	208.06	208.89	1296822
2019-08-26	209.54	212.33	207.26	211.62	1199738
2019-08-27	212.25	213.05	210.17	210.48	1257470
2019-08-28	209.98	212.90	207.30	212.12	938696
2019-08-29	214.30	214.39	211.95	213.30	1038547
2019-08-30	214.36	214.66	211.13	211.41	1221115
2019-09-03	209.51	211.12	207.94	210.53	1454930
2019-09-04	210.39	214.11	210.39	213.65	1822133
2019-09-05	215.00	215.00	211.83	212.13	1449348
2019-09-06	213.62	216.65	213.16	214.70	1370286
2019-09-09	214.64	215.06	208.28	208.82	1300490
2019-09-10	207.03	208.64	197.51	208.62	2041373
2019-09-11	208.92	209.66	206.24	207.82	1334030
2019-09-12	210.00	210.34	207.27	209.43	1347596
2019-09-13	209.71	210.08	207.20	207.45	1238051
2019-09-16	212.41	215.06	209.51	214.00	2051215
2019-09-17	214.23	215.30	211.52	214.26	1320076
2019-09-18	213.47	215.92	211.10	214.70	1811406
2019-09-19	214.11	215.87	213.32	214.06	1752266
2019-09-20	214.12	215.13	210.49	211.98	3343786
2019-09-23	212.44	213.92	210.93	213.30	1846145
2019-09-24	213.82	217.31	211.58	211.91	2433465
2019-09-25	211.47	213.06	210.63	212.60	1158347
2019-09-26	213.57	214.62	212.70	213.22	1117571
2019-09-27	213.45	213.55	207.86	208.92	1233830
2019-09-30	209.74	211.62	208.31	208.64	894162
2019-10-01	209.63	210.65	203.28	203.69	1066845
2019-10-02	203.00	203.75	200.67	203.27	1377467
2019-10-03	203.61	206.37	202.97	206.21	1299631
2019-10-04	205.93	208.04	204.36	207.77	859457
2019-10-07	207.61	208.07	205.27	205.77	684398
2019-10-08	205.18	209.48	204.18	209.25	1733946
2019-10-09	210.12	210.30	206.44	208.94	1192023
2019-10-10	208.02	211.55	208.02	209.93	1461700
2019-10-11	212.43	212.43	207.62	208.94	1288345
2019-10-14	208.64	209.61	206.38	206.64	691493
2019-10-15	207.29	208.40	205.38	205.52	866612
2019-10-16	205.73	208.20	204.51	206.78	1197779
2019-10-17	208.22	208.57	200.76	200.94	1296190
2019-10-18	201.01	201.67	195.13	198.08	2112412
2019-10-21	199.25	202.19	198.73	199.66	1145638
2019-10-22	198.50	202.51	197.08	200.67	1434229
2019-10-23	201.24	201.88	198.74	200.38	1189695
2019-10-24	199.87	206.27	199.39	204.10	1415012
2019-10-25	204.49	204.49	199.18	200.96	1138990
2019-10-28	200.97	202.65	199.93	200.59	1140529
2019-10-29	201.24	204.01	200.27	202.99	1795412
2019-10-30	206.86	209.12	203.01	207.82	1676679
2019-10-31	207.38	209.35	204.59	206.31	1962772
2019-11-01	206.35	208.00	200.15	201.41	2411835
2019-11-04	201.00	201.62	193.77	194.93	2417417
2019-11-05	194.37	194.87	190.55	193.04	2653122
2019-11-06	192.06	196.30	192.06	195.95	1754093
2019-11-07	197.00	197.39	194.56	194.88	1569728
2019-11-08	194.38	197.75	194.31	196.02	1374557
2019-11-11	194.65	195.74	191.95	195.16	1470200
2019-11-12	194.73	198.65	194.03	198.19	1951413
2019-11-13	197.93	200.29	196.34	199.23	1313265
2019-11-14	199.28	201.49	198.63	199.76	858533
2019-11-15	201.63	202.98	200.95	202.52	1212849
2019-11-18	202.38	204.22	202.01	202.74	1285089
2019-11-19	203.94	204.99	202.28	203.15	1301661
2019-11-20	203.42	206.20	203.33	204.06	1227855
2019-11-21	204.00	205.09	198.63	199.06	1750900
2019-11-22	200.68	201.21	197.65	198.64	900518
2019-11-25	198.67	200.55	195.90	196.49	1710448
2019-11-26	197.58	200.28	196.54	199.71	1932704
2019-11-27	199.51	200.91	198.53	200.50	802030
2019-11-29	201.11	201.66	199.36	201.09	485936
2019-12-02	200.22	200.67	193.86	194.27	1364630
2019-12-03	194.27	195.56	193.32	194.94	1313926
2019-12-04	195.78	196.45	193.59	193.68	1062525
2019-12-05	193.68	194.68	193.15	193.39	909857
2019-12-06	193.55	195.39	192.24	192.49	1333389
2019-12-09	192.50	193.76	191.93	193.62	1255210
2019-12-10	198.07	199.48	196.55	196.96	1626460
2019-12-11	196.16	198.64	196.16	198.48	1085413
2019-12-12	198.39	199.99	195.23	196.28	1102104
2019-12-13	195.78	200.35	195.78	200.18	1515965
2019-12-16	200.59	202.45	199.10	201.34	1322708
2019-12-17	200.97	201.98	196.28	199.08	1240139
2019-12-18	199.21	199.94	196.55	197.72	1306665
2019-12-19	198.22	198.97	196.15	197.41	1288740
2019-12-20	199.60	200.77	197.11	199.99	2304914
2019-12-23	200.77	203.19	199.06	201.73	1129448
2019-12-24	202.89	203.02	200.60	201.22	330616
2019-12-26	201.23	202.00	200.62	201.61	637725
2019-12-27	202.08	203.23	201.25	201.71	881467
2019-12-30	201.77	201.78	199.00	200.08	838101
2019-12-31	199.92	200.56	197.04	197.87	1010883
2020-01-02	198.43	203.37	198.06	203.31	1117805
2020-01-03	206.17	210.83	206.17	210.47	2182367
2020-01-06	212.22	214.00	209.14	211.72	1969660
2020-01-07	212.02	214.24	211.00	212.73	1557799
2020-01-08	212.75	214.89	210.41	211.29	1683341
2020-01-09	210.39	212.94	210.26	212.29	980123
2020-01-10	212.07	212.34	209.71	210.37	1186479
2020-01-13	211.44	212.75	208.72	212.60	1306907
2020-01-14	212.57	213.09	211.62	212.78	1265363
2020-01-15	212.40	215.67	211.85	213.16	882653
2020-01-16	214.02	214.99	213.20	214.35	876559
2020-01-17	215.30	219.47	214.01	219.38	1934526
2020-01-21	219.40	221.34	217.81	220.46	1527234
2020-01-22	221.00	223.00	219.32	219.91	1411393
2020-01-23	220.13	223.82	219.61	222.81	1211585
2020-01-24	223.23	224.50	222.04	222.98	1154234
2020-01-27	220.99	223.57	219.76	222.32	1231665
2020-01-28	223.12	224.25	220.63	223.14	1334771
2020-01-29	224.00	225.85	222.79	223.57	930233
2020-01-30	222.01	225.06	221.81	224.74	1038000
2020-01-31	223.74	224.69	219.41	221.33	1390120
2020-02-03	221.75	223.27	220.34	220.89	1244651
2020-02-04	225.36	228.50	222.29	223.74	1802689
2020-02-05	224.61	225.89	221.91	223.47	1316430
2020-02-06	223.65	227.58	222.98	225.98	1458459
2020-02-07	227.22	230.58	226.00	229.86	1229838
2020-02-10	229.87	230.99	227.23	229.60	1053446
2020-02-11	229.27	229.44	226.83	228.00	1283749
2020-02-12	228.49	230.23	224.76	230.04	1433561
2020-02-13	229.19	230.98	226.96	227.01	1187925
2020-02-14	227.16	229.47	226.48	228.55	1177177
2020-02-18	228.00	229.86	226.56	228.73	912288
2020-02-19	228.61	229.71	225.51	225.98	1450300
2020-02-20	226.43	227.22	221.49	223.80	957838
2020-02-21	222.99	224.23	221.56	222.80	1198735
2020-02-24	218.18	220.75	216.83	219.06	1185661
2020-02-25	219.33	220.78	208.90	209.76	1907393
2020-02-26	209.82	215.74	209.78	210.32	2240928
2020-02-27	208.52	210.02	201.41	201.94	2314574
2020-02-28	195.52	198.11	190.61	197.73	2997832
2020-03-02	197.90	202.99	194.71	202.05	2246757
2020-03-03	203.87	209.50	197.88	198.68	1772575
2020-03-04	202.35	212.00	200.29	211.64	1677327
2020-03-05	208.65	208.87	199.00	200.57	1761064
2020-03-06	195.00	201.59	192.40	199.93	1615128
2020-03-09	186.77	192.99	182.00	186.58	1918719
2020-03-10	193.50	196.30	186.31	196.12	1826209
2020-03-11	190.80	193.56	184.36	187.51	2323552
2020-03-12	174.62	181.55	164.12	166.02	3092657
2020-03-13	174.63	178.64	164.48	177.63	2287395
2020-03-16	155.00	166.47	149.21	152.23	1992091
2020-03-17	155.32	170.68	151.40	168.95	2130536
2020-03-18	154.94	175.10	152.17	167.99	2802164
2020-03-19	166.34	167.37	153.45	160.14	2507690
2020-03-20	160.48	160.48	150.80	154.04	2684634
2020-03-23	153.03	154.54	142.01	150.22	2303428
2020-03-24	153.48	162.56	152.95	162.07	1814394
2020-03-25	160.74	179.77	160.00	173.46	1775686
2020-03-26	175.67	191.19	174.83	190.50	2310904
2020-03-27	183.64	190.54	178.46	185.00	2163117
2020-03-30	186.91	187.49	179.24	181.96	1925012
2020-03-31	180.83	183.56	177.01	180.12	2767479
2020-04-01	171.99	177.91	170.23	177.17	1498696
2020-04-02	176.13	183.96	175.22	183.52	1898486
2020-04-03	183.43	184.76	177.35	178.50	1395984
2020-04-06	186.96	187.21	181.60	184.00	1918678
2020-04-07	190.63	190.64	178.67	179.90	2523435
2020-04-08	181.00	188.68	179.55	185.20	1285860
2020-04-09	186.37	194.25	186.03	190.79	1873478
2020-04-13	190.44	190.76	185.03	188.32	815585
2020-04-14	192.67	197.86	191.48	197.00	1229964
2020-04-15	198.46	198.46	190.76	195.00	1312606
2020-04-16	195.21	198.63	194.18	198.22	1550741
2020-04-17	202.40	204.13	200.82	203.50	1639373
2020-04-20	200.31	202.58	194.65	194.84	1130336
2020-04-21	192.27	194.62	186.07	187.78	1231410
2020-04-22	192.23	194.59	190.89	191.76	920617
2020-04-23	193.44	194.24	188.70	189.43	1329377
2020-04-24	190.00	190.47	186.42	189.85	1083217
2020-04-27	190.64	193.99	190.54	192.70	781253
2020-04-28	195.00	198.10	194.17	195.79	925164
2020-04-29	195.66	198.25	193.62	195.30	1046243
2020-04-30	193.24	194.49	191.76	193.70	1053111
2020-05-01	190.78	190.96	186.77	189.46	867878
2020-05-04	187.54	188.09	183.79	186.82	1101012
2020-05-05	185.58	192.95	184.05	189.00	1431947
2020-05-06	189.94	190.00	182.24	182.51	1039011
2020-05-07	185.00	185.75	182.01	182.49	1370747
2020-05-08	184.35	184.62	180.24	180.95	1845858
2020-05-11	180.00	181.34	178.03	179.40	1727440
2020-05-12	180.00	184.05	179.45	180.61	1766917
2020-05-13	180.13	180.88	175.56	177.54	1399109
2020-05-14	175.28	177.99	171.82	177.84	1731761
2020-05-15	175.81	177.47	174.68	176.78	1714083
2020-05-18	182.68	182.68	179.33	180.92	1505330
2020-05-19	181.33	183.30	179.76	179.89	1192825
2020-05-20	182.09	182.87	178.82	179.18	1480488
2020-05-21	180.00	185.12	179.33	184.12	1550676
2020-05-22	184.90	184.90	179.85	180.45	1084714
2020-05-26	184.90	186.08	182.72	184.77	2811949
2020-05-27	188.00	193.04	186.03	192.95	2259753
2020-05-28	196.84	197.93	193.00	196.73	1579817
2020-05-29	195.00	199.90	193.43	198.60	1815472
2020-06-01	197.27	198.52	195.58	196.12	1459607
2020-06-02	196.19	196.62	192.95	194.57	1968151
2020-06-03	196.78	201.76	196.08	200.61	1773823
2020-06-04	200.00	202.39	198.59	199.48	1510300
2020-06-05	205.69	208.22	203.59	204.87	1744238
2020-06-08	206.74	209.77	205.16	209.66	1490308
2020-06-09	206.64	209.42	206.62	208.28	1489298
2020-06-10	208.57	209.21	204.72	206.70	1188198
2020-06-11	200.36	202.25	196.30	196.51	1791226
2020-06-12	201.11	201.65	190.01	193.15	1321597
2020-06-15	189.04	191.52	186.01	188.10	2070942
2020-06-16	192.37	196.87	190.02	191.01	1673840
2020-06-17	191.20	193.10	188.76	191.43	1092228
2020-06-18	190.22	191.68	187.13	188.25	1134835
2020-06-19	191.49	191.49	182.01	182.24	3343062
2020-06-22	182.00	185.37	179.52	184.20	1599551
2020-06-23	185.69	186.10	177.00	177.25	2383496
2020-06-24	175.88	175.99	167.97	168.24	2882016
2020-06-25	167.17	171.75	163.69	170.79	2713916
2020-06-26	171.00	174.17	168.64	169.61	7173518
2020-06-29	171.80	175.59	170.50	174.80	1375575
2020-06-30	173.74	175.15	168.96	169.67	2492846
2020-07-01	171.44	172.90	170.29	170.49	1677698
2020-07-02	172.01	173.78	169.15	172.00	1766370
2020-07-06	174.68	174.88	171.81	174.00	1245954
2020-07-07	172.34	173.93	167.59	167.68	1333083
2020-07-08	167.80	167.80	163.65	164.65	1698346
2020-07-09	164.10	164.99	159.55	159.80	2082932
2020-07-10	159.93	163.00	159.93	162.51	1645884
2020-07-13	163.68	165.30	161.41	162.43	1443720
2020-07-14	162.10	162.71	158.77	162.36	1321624
2020-07-15	165.84	168.83	165.11	166.83	1249396
2020-07-16	165.21	168.20	164.01	167.03	1226107
2020-07-17	167.95	171.42	167.30	169.96	1549246
2020-07-20	169.43	169.95	165.84	167.10	1072246
2020-07-21	169.25	170.67	168.38	168.89	1093120
2020-07-22	168.32	174.09	167.65	173.34	970711
2020-07-23	173.41	174.92	171.76	172.67	818108
2020-07-24	172.41	175.00	169.21	171.24	1269034
2020-07-27	170.51	171.60	166.92	167.55	982561
2020-07-28	166.88	173.03	166.88	171.40	1072701
2020-07-29	172.03	173.65	170.90	173.00	1383627
2020-07-30	171.76	174.17	171.05	173.23	1255597
2020-07-31	172.80	174.65	166.84	168.33	2305667
2020-08-03	170.00	170.62	167.80	167.88	1982072
2020-08-04	168.78	169.63	166.43	167.29	1494247
2020-08-05	168.33	173.05	168.26	172.14	1907680
2020-08-06	171.11	173.67	171.11	173.67	1501590
2020-08-07	173.84	176.99	173.40	175.64	1492480
2020-08-10	175.53	180.00	175.40	179.18	1461842
2020-08-11	182.32	185.75	180.58	180.64	1920813
2020-08-12	183.34	185.45	181.31	183.07	2013956
2020-08-13	181.13	184.58	180.16	180.97	1518748
2020-08-14	178.46	183.24	178.16	182.58	1178438
2020-08-17	182.88	185.16	180.95	181.55	1401115
2020-08-18	181.55	182.64	179.72	180.98	993942
2020-08-19	180.10	182.20	179.99	181.18	1117289
2020-08-20	180.26	181.66	178.69	178.96	973347
2020-08-21	178.28	180.30	178.00	178.59	1645861
2020-08-24	179.33	182.96	178.12	182.53	921128
2020-08-25	183.60	185.18	181.00	181.02	1156162
2020-08-26	180.14	180.30	178.50	179.30	1657231
2020-08-27	180.04	182.72	179.68	181.17	1294645
2020-08-28	181.72	181.75	179.25	179.89	1096774
2020-08-31	179.96	181.64	179.38	180.74	1502708
2020-09-01	179.25	180.25	177.15	177.72	1390012
2020-09-02	177.85	183.73	177.18	182.94	1478363
2020-09-03	184.00	186.87	180.93	182.11	1425369
2020-09-04	184.48	185.81	181.43	180.88	1401101
2020-09-08	180.39	182.90	178.61	179.61	1478975
2020-09-09	180.53	182.95	178.38	180.84	1108699
2020-09-10	181.40	182.68	175.62	176.40	1469036
2020-09-11	176.95	181.59	176.87	181.03	1202707
2020-09-14	181.72	182.55	180.53	181.63	714532
2020-09-15	182.45	182.50	178.12	178.78	830675
2020-09-16	179.01	184.87	178.14	182.18	1350357
2020-09-17	180.61	185.98	179.76	185.44	1140791
2020-09-18	184.33	187.70	184.31	185.21	1785317
2020-09-21	181.50	183.15	176.80	177.58	1625619
2020-09-22	177.01	181.69	177.01	180.75	1033255
2020-09-23	181.52	183.87	177.50	178.13	1144396
2020-09-24	177.62	177.85	172.63	175.74	1196114
2020-09-25	174.84	178.58	174.83	178.02	649927
2020-09-28	179.81	181.18	178.35	178.63	656726
2020-09-29	178.33	178.33	175.43	175.75	923061
2020-09-30	174.48	175.62	168.40	169.84	2829558
2020-10-01	172.00	174.89	171.47	172.69	1669913
2020-10-02	170.70	174.15	169.98	173.07	938657
2020-10-05	174.41	175.87	172.46	174.40	767495
2020-10-06	175.99	177.33	173.65	173.96	946588
2020-10-07	174.88	177.38	174.80	175.40	900680
2020-10-08	175.40	178.14	175.00	178.14	832412
2020-10-09	179.08	179.49	174.48	175.45	1039183
2020-10-12	175.52	175.84	174.27	175.04	1154314
2020-10-13	174.13	175.49	173.56	174.41	911382
2020-10-14	174.62	177.38	174.30	176.35	724962
2020-10-15	175.11	176.02	172.92	173.47	1031320
2020-10-16	174.46	175.41	174.16	174.37	960427
2020-10-19	174.83	176.47	170.90	171.43	852703
2020-10-20	173.00	173.32	170.13	171.21	1010915
2020-10-21	170.69	172.25	169.81	169.81	872688
2020-10-22	170.10	172.00	169.51	169.60	979310
2020-10-23	171.19	172.88	169.81	171.80	1132225
2020-10-26	170.37	170.51	167.15	169.83	1349129
2020-10-27	169.19	170.03	166.19	166.26	1262836
2020-10-28	164.56	166.19	161.13	161.32	1217939
2020-10-29	160.65	163.54	160.18	162.95	1200493
2020-10-30	163.00	164.40	158.09	161.11	1984831
2020-11-02	164.24	171.95	163.82	170.40	1867552
2020-11-03	172.20	178.99	171.45	178.81	1863058
2020-11-04	180.45	188.20	180.43	183.30	2829269
2020-11-05	184.47	185.31	180.26	181.04	2498407
2020-11-06	180.56	181.01	176.94	178.94	1263900
2020-11-09	187.99	190.51	182.18	185.85	2030993
2020-11-10	187.89	192.54	185.53	189.53	1806084
2020-11-11	189.28	190.10	186.36	187.71	2065476
2020-11-12	186.70	190.55	185.47	189.30	1210876
2020-11-13	190.00	195.27	189.65	194.30	1277485
2020-11-16	197.20	200.18	195.72	200.00	1498739
2020-11-17	197.89	200.58	195.66	198.43	1382424
2020-11-18	199.29	199.78	196.23	195.50	1151151
2020-11-19	194.50	196.69	193.10	195.76	1232338
2020-11-20	195.43	196.88	191.49	191.50	1204755
2020-11-23	193.70	195.95	193.49	194.10	1084258
2020-11-24	196.80	197.36	195.26	195.83	994486
2020-11-25	195.50	195.87	193.68	194.98	863643
2020-11-27	194.72	195.41	192.08	194.47	407991
2020-11-30	193.51	194.53	189.85	191.99	1505357
2020-12-01	193.45	195.45	191.70	191.84	1099527
2020-12-02	191.53	192.15	189.23	191.54	988077
2020-12-03	191.98	194.55	191.53	192.70	1321351
2020-12-04	193.46	197.24	193.46	195.04	1150858
2020-12-07	194.64	194.79	190.77	191.63	1019828
2020-12-08	190.13	192.23	189.12	189.25	1011937
2020-12-09	189.68	189.99	187.24	188.30	1210516
2020-12-10	188.02	190.43	186.16	187.50	1225152
2020-12-11	186.75	189.97	185.41	189.18	1055630
2020-12-14	190.67	193.30	189.10	189.95	1301272
2020-12-15	186.10	189.47	184.67	188.32	1489061
2020-12-16	187.74	188.64	185.43	186.13	1066437
2020-12-17	186.14	186.68	184.51	185.71	1127581
2020-12-18	185.35	187.76	185.33	187.21	3645042
2020-12-21	184.33	186.50	183.32	185.04	1690851
2020-12-22	185.04	185.43	183.68	184.11	1389625
2020-12-23	185.13	187.31	184.41	185.85	827893
2020-12-24	186.00	186.61	184.46	185.16	281768
2020-12-28	185.98	188.18	185.43	187.32	570482
2020-12-29	188.60	189.24	184.82	186.29	608175
2020-12-30	186.93	188.37	186.90	187.65	535019
2020-12-31	188.13	189.35	187.34	189.02	723064
2021-01-04	187.96	187.96	180.21	180.44	1477245
2021-01-05	181.19	183.26	179.57	182.35	1315905
2021-01-06	181.11	183.55	179.42	182.77	1606197
2021-01-07	179.84	182.31	179.15	181.25	1520820
2021-01-08	181.62	181.62	177.42	180.70	1409058
2021-01-11	180.10	184.20	179.23	183.49	1572514
2021-01-12	183.06	185.62	182.19	184.98	1222552
2021-01-13	184.76	187.15	184.64	186.73	1249161
2021-01-14	188.50	192.29	188.50	190.77	1755510
2021-01-15	190.75	192.62	188.35	188.58	1497481
2021-01-19	189.83	191.87	189.10	190.10	1058989
2021-01-20	190.79	191.19	188.13	188.38	1041511
2021-01-21	187.66	188.09	182.75	183.13	1396415
2021-01-22	182.62	185.25	182.20	183.80	1058266
2021-01-25	183.37	186.13	181.78	185.23	1043668
2021-01-26	186.00	186.49	179.85	179.92	976893
2021-01-27	178.13	180.84	175.73	179.14	1328807
2021-01-28	180.87	180.87	176.56	176.66	1652247
2021-01-29	175.00	175.98	168.70	171.51	3061900
2021-02-01	173.55	175.13	172.15	173.56	2014027
2021-02-02	175.59	182.28	175.04	180.54	1813576
2021-02-03	179.65	181.05	178.30	179.51	1652420
2021-02-04	179.78	185.26	179.36	184.90	1575333
2021-02-05	186.08	187.10	182.59	182.83	1747144
2021-02-08	183.68	186.69	182.06	186.27	1258538
2021-02-09	186.07	188.23	184.67	186.17	1571330
2021-02-10	186.49	188.59	186.17	187.52	1296390
2021-02-11	187.60	188.41	185.49	187.50	1013460
2021-02-12	186.39	187.76	185.19	185.92	838661
2021-02-16	186.85	187.19	184.07	184.49	922932
2021-02-17	184.24	189.64	183.21	188.46	1448239
2021-02-18	186.60	189.96	186.60	189.21	1034101
2021-02-19	190.00	190.15	187.74	189.09	1039687
2021-02-22	188.08	189.75	186.30	188.32	1052207
2021-02-23	190.00	190.99	185.70	187.83	1408330
2021-02-24	188.44	192.49	187.98	191.38	1036754
2021-02-25	191.38	192.37	186.63	187.00	1445704
2021-02-26	187.00	187.00	181.60	181.91	1763950
2021-03-01	185.46	186.65	183.59	184.62	1204398
2021-03-02	184.00	187.48	184.00	186.00	1052011
2021-03-03	185.63	188.43	185.45	186.07	1352980
2021-03-04	185.80	187.80	182.24	183.73	995796
2021-03-05	184.70	187.72	182.80	187.09	1150021
2021-03-08	188.53	193.87	187.25	191.04	1357677
2021-03-09	191.11	192.11	187.58	187.97	986088
2021-03-10	188.72	192.22	186.70	189.97	1349048
2021-03-11	188.50	190.06	186.20	188.25	1385506
2021-03-12	189.24	192.80	189.24	192.02	917015
2021-03-15	192.14	193.92	190.60	192.00	746096
2021-03-16	191.77	192.43	189.06	190.52	956270
2021-03-17	191.59	194.82	190.85	192.04	1106176
2021-03-18	191.77	196.50	191.61	196.47	1234119
2021-03-19	196.87	198.08	191.78	197.50	3154139
2021-03-22	195.40	199.87	194.69	198.04	1722968
2021-03-23	197.18	198.95	195.59	196.15	921897
2021-03-24	197.00	199.42	195.71	195.96	955336
2021-03-25	196.69	199.07	193.10	198.61	1310981
2021-03-26	199.56	200.97	196.31	198.94	870655
2021-03-29	198.94	204.00	198.61	202.84	1037232
2021-03-30	202.81	204.28	201.77	203.08	926700
2021-03-31	202.15	203.16	201.07	202.68	904141
2021-04-01	202.83	205.03	201.06	203.62	996440
2021-04-05	205.54	208.47	204.88	207.85	950927
2021-04-06	206.28	210.14	206.28	209.32	1092932
2021-04-07	208.94	208.94	206.78	208.65	797220
2021-04-08	206.59	208.74	206.22	207.49	1040040
2021-04-09	208.50	208.80	206.84	208.12	967563
2021-04-12	208.34	209.62	207.14	209.59	755199
2021-04-13	208.55	209.57	207.25	208.97	548692
2021-04-14	209.05	209.94	207.89	208.99	655473
2021-04-15	209.04	211.93	208.49	210.76	912209
2021-04-16	211.73	212.00	208.90	210.72	1479078
2021-04-19	211.06	211.21	208.22	209.73	954684
2021-04-20	209.39	210.40	207.51	210.20	818006
2021-04-21	210.12	212.21	209.49	212.05	899730
2021-04-22	210.96	212.20	209.97	210.71	1020496
2021-04-23	211.07	211.25	208.65	211.02	1018605
2021-04-26	211.02	211.13	207.05	207.65	939845
2021-04-27	204.86	208.12	203.92	207.73	1094500
2021-04-28	208.08	208.08	204.80	205.01	1050383
2021-04-29	206.06	210.10	205.64	209.22	1058212
2021-04-30	208.56	213.00	206.44	209.23	1105105
2021-05-03	208.56	212.08	207.80	211.74	941373
2021-05-04	212.37	216.85	211.92	216.40	1742161
2021-05-05	216.13	217.99	214.58	217.68	859227
2021-05-06	218.33	219.62	215.75	216.99	1165494
2021-05-07	215.99	219.78	215.76	219.25	1072912
2021-05-10	220.00	221.49	217.00	217.02	1165159
2021-05-11	216.96	216.96	212.04	213.33	1001263
2021-05-12	213.73	215.11	211.01	211.06	874506
2021-05-13	210.47	215.97	209.89	214.63	889352
2021-05-14	215.74	217.65	214.17	217.04	668494
2021-05-17	216.64	218.65	215.52	218.10	945969
2021-05-18	216.86	217.85	214.82	214.92	943644
2021-05-19	213.75	214.66	209.94	214.34	922497
2021-05-20	214.64	216.83	214.64	216.09	954815
2021-05-21	217.15	219.44	215.48	216.04	857487
2021-05-24	217.13	217.84	215.45	216.29	725463
2021-05-25	216.72	217.84	216.12	216.55	726193
2021-05-26	215.92	216.98	213.94	214.83	854218
2021-05-27	217.00	219.36	215.96	217.89	2892455
2021-05-28	218.49	219.30	217.08	218.06	824412
2021-06-01	219.48	220.75	216.59	217.19	1085141
2021-06-02	218.37	219.64	216.58	218.72	962061
2021-06-03	218.04	220.51	217.18	219.94	873927
2021-06-04	220.70	223.87	219.52	222.75	825528
2021-06-07	223.14	223.24	217.68	218.55	1136343
2021-06-08	219.54	219.54	217.36	219.06	1020611
2021-06-09	218.71	218.96	216.84	217.51	979136
2021-06-10	219.58	221.87	218.55	219.58	1497912
2021-06-11	220.22	223.49	219.93	223.30	1251520
2021-06-14	222.07	223.14	220.84	222.18	1274171
2021-06-15	223.37	224.60	222.99	223.72	848940
2021-06-16	224.40	224.40	221.38	221.98	1204527
2021-06-17	222.31	222.91	220.08	220.38	1743412
2021-06-18	218.40	220.04	218.19	218.86	1720262
2021-06-21	220.40	223.49	220.29	222.68	871500
2021-06-22	222.12	222.60	220.82	221.69	1212022
2021-06-23	222.16	222.78	221.15	221.45	1104722
2021-06-24	222.55	222.55	219.03	219.65	1267189
2021-06-25	220.11	221.44	219.43	221.03	1345338
2021-06-28	221.76	221.76	218.32	219.51	658938
2021-06-29	219.51	221.17	215.11	215.40	1223503
2021-06-30	216.14	217.77	215.66	216.15	1331699
2021-07-01	216.08	218.90	215.56	218.66	985118
2021-07-02	219.66	221.32	217.96	219.44	656737
2021-07-06	218.21	219.99	215.65	219.50	1227823
2021-07-07	219.17	224.17	218.63	224.00	1264215
2021-07-08	221.74	223.35	220.82	222.30	1764608
2021-07-09	223.77	224.30	221.78	223.99	960167
2021-07-12	223.11	224.76	222.10	224.25	646633
2021-07-13	224.31	225.95	223.70	224.58	1473236
2021-07-14	223.48	225.19	223.15	223.97	899524
2021-07-15	222.84	224.53	222.24	223.86	1195817
2021-07-16	225.00	225.70	222.71	223.76	762205
2021-07-19	221.54	222.53	216.58	218.23	1623916
2021-07-20	218.94	225.64	218.94	225.51	861856
2021-07-21	226.12	228.19	225.51	227.10	622014
2021-07-22	226.82	227.52	225.74	226.12	584613
2021-07-23	227.00	227.62	225.92	227.25	537374
2021-07-26	226.22	226.80	224.41	226.00	478548
2021-07-27	225.78	229.16	224.68	228.08	497385
2021-07-28	228.66	229.72	226.73	227.68	524857
2021-07-29	229.10	230.00	228.24	228.55	620228
2021-07-30	227.79	228.27	226.04	226.74	743380
2021-08-02	228.00	229.26	225.84	225.95	1201858
2021-08-03	228.03	231.78	225.50	231.37	803892
2021-08-04	229.33	230.78	227.95	229.41	834407
2021-08-05	230.62	232.44	230.04	231.24	870768
2021-08-06	231.28	232.99	231.20	231.29	670480
2021-08-09	230.15	231.23	228.50	229.00	704609
2021-08-10	228.57	232.91	228.35	232.62	953109
2021-08-11	230.52	233.16	229.53	232.89	853675
2021-08-12	232.80	233.19	229.82	230.77	731247
2021-08-13	230.89	231.85	229.66	229.83	565627
2021-08-16	230.00	234.24	227.83	234.15	991987
2021-08-17	233.23	234.90	232.18	233.88	848133
2021-08-18	233.27	234.83	231.06	231.23	730268
2021-08-19	230.02	233.30	229.81	230.12	1189744
2021-08-20	230.01	232.52	229.26	231.14	809680
2021-08-23	231.22	233.78	231.22	232.49	667169
2021-08-24	232.66	234.16	231.77	232.44	547897
2021-08-25	232.68	233.63	231.02	233.26	1174772
2021-08-26	233.59	235.05	232.34	234.50	668042
2021-08-27	235.10	235.10	231.59	232.20	1007299
2021-08-30	232.20	234.13	231.55	232.62	674885
2021-08-31	232.34	234.26	232.34	233.01	1070310
2021-09-01	233.44	233.44	231.24	231.68	1010956
2021-09-02	232.35	234.25	231.84	234.18	1385053
2021-09-03	233.78	233.78	231.44	231.74	1119866
2021-09-07	230.77	231.26	228.58	229.73	1120412
2021-09-08	229.68	231.89	229.26	230.85	974587
2021-09-09	230.77	232.65	230.29	232.05	1048505
2021-09-10	232.89	233.47	230.59	231.63	1273376
2021-09-13	233.34	233.76	225.54	228.52	1107580
2021-09-14	229.83	229.83	225.60	226.98	1274827
2021-09-15	227.29	230.72	227.26	228.70	1730247
2021-09-16	229.22	229.22	219.95	221.03	1433301
2021-09-17	221.00	223.62	220.67	222.46	2384077
2021-09-20	220.13	223.44	219.37	222.04	1182078
2021-09-21	223.18	223.99	219.62	219.99	916245
2021-09-22	221.28	223.35	220.47	222.73	817018
2021-09-23	217.25	223.07	217.02	221.24	1141608
2021-09-24	221.61	224.10	220.91	223.49	796337
2021-09-27	224.68	226.00	222.46	223.18	778827
2021-09-28	222.69	224.35	219.65	221.88	991147
2021-09-29	222.80	224.84	221.16	223.03	635869
2021-09-30	222.74	224.19	220.15	220.24	852553
2021-10-01	221.35	221.94	217.13	219.48	894714
2021-10-04	219.05	220.67	216.38	218.44	1276483
2021-10-05	221.12	223.99	219.30	222.33	1241779
2021-10-06	221.21	227.05	220.38	226.87	1134087
2021-10-07	227.64	231.23	227.64	230.64	873278
2021-10-08	230.95	234.36	230.31	233.17	1021037
2021-10-11	233.60	236.74	232.93	235.37	958338
2021-10-12	235.36	238.40	234.78	237.12	1284348
2021-10-13	236.37	236.47	232.47	234.58	1436573
2021-10-14	235.89	237.88	234.80	236.67	918194
2021-10-15	238.09	240.94	237.68	239.07	1013963
2021-10-18	237.70	239.36	236.65	238.78	865756
2021-10-19	239.78	242.33	239.08	241.93	848481
2021-10-20	241.82	245.07	241.49	243.17	994056
2021-10-21	242.69	243.84	240.24	241.75	740567
2021-10-22	242.77	246.08	241.24	244.73	769778
2021-10-25	244.64	245.72	244.03	244.27	969805
2021-10-26	237.01	240.41	232.38	233.39	1678168
2021-10-27	233.33	233.70	228.27	228.49	1320557
2021-10-28	228.30	228.71	221.45	224.03	2145651
2021-10-29	225.18	231.36	223.93	230.54	1982205
2021-11-01	229.92	230.53	221.05	221.35	1418113
2021-11-02	222.42	222.67	216.44	218.42	2639284
2021-11-03	217.73	221.62	217.16	221.10	1674736
2021-11-04	220.24	222.49	219.41	222.14	1215999
2021-11-05	224.47	225.54	222.79	223.97	1083970
2021-11-08	222.61	224.33	220.62	223.84	969113
2021-11-09	223.94	225.40	222.68	224.72	508922
2021-11-10	224.13	225.82	223.29	223.46	663892
2021-11-11	223.03	223.18	218.84	218.98	838453
2021-11-12	218.71	220.86	218.21	220.30	1813897
2021-11-15	221.02	221.65	219.85	221.23	1024052
2021-11-16	222.10	223.28	219.56	220.00	1261891
2021-11-17	219.67	222.41	219.17	220.17	840002
2021-11-18	220.01	220.83	218.00	220.00	1321574
2021-11-19	220.50	220.85	218.70	220.00	1028879
2021-11-22	220.05	224.33	220.05	222.13	989170
2021-11-23	222.38	224.41	221.05	221.51	639981
2021-11-24	221.15	221.82	218.01	218.74	731971
2021-11-26	215.00	217.27	213.00	215.12	833593
2021-11-29	216.76	217.28	213.82	214.68	1035896
2021-11-30	213.39	214.03	208.76	209.08	1896286
2021-12-01	211.13	212.31	207.32	207.32	962212
2021-12-02	208.59	212.36	208.05	211.15	983151
2021-12-03	211.04	213.79	210.29	212.00	1094429
2021-12-06	213.72	216.86	213.12	215.30	729953
2021-12-07	215.30	217.00	213.34	214.68	1008721
2021-12-08	214.94	216.97	213.98	216.63	970143
2021-12-09	216.55	216.80	214.77	216.52	764617
2021-12-10	217.93	217.93	215.30	216.80	990797
2021-12-13	216.30	219.52	215.74	217.94	946560
2021-12-14	212.49	215.60	212.26	213.00	1684774
2021-12-15	214.35	214.35	210.73	213.00	1157820
2021-12-16	213.69	214.66	209.04	210.76	2180052
2021-12-17	210.75	211.73	207.57	207.93	3256720
2021-12-20	206.55	206.55	200.71	202.02	1813235
2021-12-21	203.62	208.56	203.02	207.13	1889382
2021-12-22	206.65	207.94	205.56	206.75	1153884
2021-12-23	207.48	209.62	206.85	208.26	1001344
2021-12-27	209.14	210.75	208.28	210.33	591968
2021-12-28	209.95	212.89	208.63	210.33	537078
2021-12-29	211.04	212.56	211.04	212.37	900828
2021-12-30	211.86	213.93	211.76	212.94	573181
2021-12-31	213.04	214.04	212.18	213.24	587085
2022-01-03	213.47	213.97	210.00	211.57	1031683
2022-01-04	212.93	217.93	212.60	214.01	1443749
2022-01-05	214.41	215.79	209.30	209.38	2238090
2022-01-06	210.06	217.63	209.29	217.55	1750166
2022-01-07	218.37	220.58	217.95	219.77	1797148
2022-01-10	221.00	224.39	221.00	223.44	2102430
2022-01-11	225.00	225.50	221.67	222.02	1477120
2022-01-12	221.94	223.14	219.31	220.09	874034
2022-01-13	220.45	223.25	219.88	222.60	1281319
2022-01-14	221.88	227.94	221.82	227.86	1685475
2022-01-18	227.90	229.07	224.34	228.95	1913535
2022-01-19	227.65	232.14	227.02	227.67	1658728
2022-01-20	227.22	229.04	224.26	224.46	1008472
2022-01-21	225.07	225.36	220.08	220.75	1480587
2022-01-24	218.23	225.79	213.33	225.05	2552627
2022-01-25	223.22	226.42	219.74	224.45	1933517
2022-01-26	225.55	227.53	221.67	222.63	2220758
2022-01-27	222.62	224.13	213.82	216.27	2272373
2022-01-28	216.95	218.68	214.22	218.67	2106513
2022-01-31	210.53	211.82	207.80	209.29	4447277
2022-02-01	207.40	210.62	206.04	209.92	2809119
2022-02-02	209.19	212.44	207.76	211.74	2152406
2022-02-03	210.78	214.61	210.21	213.57	1213786
2022-02-04	212.89	214.99	211.61	213.24	1056665
2022-02-07	214.53	218.01	213.20	217.46	1353742
2022-02-08	218.30	219.66	216.03	218.94	881206
2022-02-09	219.73	221.75	219.40	220.56	807691
2022-02-10	219.02	220.95	214.41	215.22	1134899
2022-02-11	215.22	223.36	214.53	222.97	1576093
2022-02-14	222.14	223.55	217.68	219.82	1239418
2022-02-15	219.99	221.12	216.32	217.04	1494925
2022-02-16	216.15	222.27	216.15	221.62	938722
2022-02-17	220.25	223.33	219.75	221.00	760506
2022-02-18	220.33	222.15	217.10	217.62	2082254
2022-02-22	219.81	220.88	217.00	218.96	1276684
2022-02-23	220.60	221.50	215.96	216.29	1100657
2022-02-24	220.00	228.69	217.20	228.47	2560955
2022-02-25	228.00	233.88	226.68	233.51	1222169
2022-02-28	236.99	252.35	236.00	252.31	3524837
2022-03-01	252.61	261.98	252.61	255.08	3016193
2022-03-02	251.55	254.50	244.01	253.57	2227872
2022-03-03	254.00	256.03	251.23	255.48	1422223
2022-03-04	257.84	269.60	256.31	266.88	1698101
2022-03-07	269.95	279.71	268.74	270.74	2261657
2022-03-08	269.90	270.25	261.14	261.86	2303299
2022-03-09	258.54	261.70	252.19	254.41	2131914
2022-03-10	254.47	260.20	252.21	254.00	1550028
2022-03-11	254.99	257.00	249.80	250.00	2113059
2022-03-14	251.76	253.44	246.34	250.11	1903977
2022-03-15	251.10	258.61	247.89	258.11	1719175
2022-03-16	254.65	257.77	241.80	243.43	2349833
2022-03-17	246.14	250.31	243.86	248.79	1199070
2022-03-18	249.72	251.10	243.18	246.45	1974369
2022-03-21	249.61	255.74	248.23	253.86	981731
2022-03-22	252.82	253.28	246.94	251.99	1674827
2022-03-23	254.42	256.03	251.79	255.26	1055627
2022-03-24	255.47	259.00	253.55	256.88	1263821
2022-03-25	256.87	258.97	256.03	257.85	739578
2022-03-28	256.18	256.38	248.52	249.45	1230368
2022-03-29	245.81	247.59	240.08	246.60	2131415
2022-03-30	248.42	253.56	248.42	251.81	1246322
2022-03-31	250.41	253.98	248.47	248.47	851409
2022-04-01	249.17	253.29	248.73	253.17	854999
2022-04-04	253.80	253.80	251.18	252.64	960207
2022-04-05	252.78	258.52	252.78	256.44	1299990
2022-04-06	255.42	261.08	254.88	257.90	1151280
2022-04-07	256.40	261.10	254.16	260.80	992602
2022-04-08	261.24	264.05	256.82	258.03	882550
2022-04-11	259.50	262.43	255.37	256.57	768444
2022-04-12	256.82	259.45	255.89	257.20	876743
2022-04-13	258.42	260.58	253.55	254.25	892736
2022-04-14	256.00	258.42	255.73	257.41	1048936
2022-04-18	257.51	261.49	255.60	259.73	907756
2022-04-19	258.91	264.71	256.39	257.73	986530
2022-04-20	257.64	260.63	255.23	257.82	621123
2022-04-21	258.15	258.15	245.14	246.09	1251897
2022-04-22	246.78	250.93	245.78	247.88	854928
2022-04-25	246.80	247.45	237.06	242.92	1297624
2022-04-26	244.30	246.23	240.31	240.35	1014866
2022-04-27	240.37	244.40	238.67	241.06	843200
2022-04-28	240.93	240.93	235.74	239.09	1248175
2022-04-29	250.90	253.86	231.42	232.26	1613699
2022-05-02	230.43	238.87	230.39	235.21	1307380
2022-05-03	236.76	239.96	236.17	237.53	1004787
2022-05-04	239.30	243.68	238.71	241.80	1248800
2022-05-05	242.31	242.97	238.20	241.48	1599171
2022-05-06	240.39	244.37	240.02	243.83	1265336
2022-05-09	242.61	244.25	238.61	239.25	1429880
2022-05-10	239.53	241.74	236.56	237.68	1212143
2022-05-11	236.31	242.54	235.72	238.48	811913
2022-05-12	238.48	240.03	233.48	235.56	1432474
2022-05-13	235.82	236.92	232.75	236.18	1046910
2022-05-16	236.32	240.47	235.22	238.96	850110
2022-05-17	239.90	242.99	237.91	241.61	824622
2022-05-18	241.00	242.01	236.63	237.85	971688
2022-05-19	237.85	238.94	229.72	232.74	1246484
2022-05-20	233.02	233.56	227.39	229.40	1913945
2022-05-23	231.50	234.40	230.00	233.83	821927
2022-05-24	233.63	238.20	232.99	237.66	669168
2022-05-25	238.63	238.99	235.84	236.65	724112
2022-05-26	238.21	239.66	236.16	236.79	584142
2022-05-27	237.83	240.94	235.79	240.92	668039
2022-05-31	238.71	241.73	237.02	240.90	1337997
2022-06-01	242.27	242.34	239.54	240.37	901531
2022-06-02	240.64	241.73	236.17	240.69	1045584
2022-06-03	239.77	243.96	238.79	243.14	587059
2022-06-06	243.63	244.93	240.75	241.10	575473
2022-06-07	239.82	247.34	238.90	246.39	630041
2022-06-08	245.46	246.82	243.96	244.46	935491
2022-06-09	244.00	245.62	240.48	240.59	766572
2022-06-10	239.65	241.71	237.20	240.43	897855
2022-06-13	237.08	237.18	232.00	233.25	1014141
2022-06-14	232.48	233.12	225.15	226.92	941237
2022-06-15	227.87	229.02	222.50	226.70	858430
2022-06-16	224.98	226.27	221.30	222.08	863022
2022-06-17	222.27	223.77	217.78	221.57	1925808
2022-06-21	224.14	230.28	223.36	229.60	809476
2022-06-22	226.32	232.31	226.03	229.64	843266
2022-06-23	229.96	231.90	226.12	228.39	464114
2022-06-24	230.16	233.97	228.50	233.55	827282
2022-06-27	233.99	238.49	233.02	236.81	607979
2022-06-28	237.19	240.68	235.27	235.82	780793
2022-06-29	237.50	238.00	234.74	237.81	558444
2022-06-30	236.78	241.90	235.46	241.70	1053434
2022-07-01	242.14	244.64	238.55	243.24	564141
2022-07-05	239.85	240.90	227.27	230.96	911342
2022-07-06	232.10	240.00	232.10	239.60	1052608
2022-07-07	239.42	244.29	237.35	238.57	622116
2022-07-08	239.11	240.51	237.59	238.17	471694
2022-07-11	236.87	239.44	235.37	238.56	558449
2022-07-12	236.45	237.00	231.54	232.19	1008974
2022-07-13	229.21	233.22	226.97	227.02	927672
2022-07-14	223.43	224.33	219.11	221.91	1118590
2022-07-15	225.23	225.85	221.68	223.84	1106184
2022-07-18	224.94	225.83	219.93	220.12	1293558
2022-07-19	219.11	226.64	218.58	225.64	1810456
2022-07-20	226.16	227.06	223.71	224.37	1448137
2022-07-21	223.64	225.19	221.24	224.09	1067579
2022-07-22	225.48	229.02	224.30	225.13	720647
2022-07-25	225.22	228.25	224.89	226.30	552933
2022-07-26	226.30	227.60	223.15	223.75	718538
2022-07-27	223.68	225.38	220.87	223.90	1049070
2022-07-28	225.05	232.08	223.07	231.79	1253944
2022-07-29	229.17	241.11	228.09	239.97	1759339
2022-08-01	240.51	243.93	238.40	241.00	1138834
2022-08-02	242.67	248.53	239.97	243.97	1049280
2022-08-03	243.29	243.60	235.00	241.36	978200
2022-08-04	241.97	242.99	237.68	237.85	944222
2022-08-05	236.51	237.91	232.92	234.58	1355001
2022-08-08	235.32	236.40	228.82	231.75	1046241
2022-08-09	232.80	234.48	231.04	233.50	1200245
2022-08-10	234.78	235.17	232.60	234.68	725556
2022-08-11	234.75	235.96	230.35	231.29	1051807
2022-08-12	231.87	236.75	230.69	236.74	1024217
2022-08-15	235.97	241.61	235.47	240.03	663886
2022-08-16	239.88	240.93	238.06	239.33	450624
2022-08-17	237.57	242.36	237.00	239.88	614816
2022-08-18	241.62	242.93	238.11	238.38	545314
2022-08-19	237.95	239.56	237.45	238.43	607895
2022-08-22	237.35	238.42	230.48	231.20	1108943
2022-08-23	232.25	234.86	230.69	232.14	1515728
2022-08-24	232.75	234.68	231.90	233.08	896873
2022-08-25	233.80	238.57	233.45	238.44	838025
2022-08-26	239.40	240.59	233.91	234.06	705678
2022-08-29	232.02	235.51	230.81	233.28	684511
2022-08-30	234.60	234.84	230.43	231.24	637401
2022-08-31	231.30	233.50	227.68	227.07	1412372
2022-09-01	226.23	228.81	226.05	227.49	834683
2022-09-02	228.62	231.05	225.69	227.20	1092637
2022-09-06	227.19	231.51	226.74	229.77	1258834
2022-09-07	228.67	233.77	228.16	233.15	928289
2022-09-08	233.09	234.51	231.01	233.72	767474
2022-09-09	234.09	237.32	233.74	236.14	847797
2022-09-12	236.15	236.24	234.15	234.75	752582
2022-09-13	232.39	235.76	225.38	226.33	1484340
2022-09-14	227.24	234.08	226.87	233.96	1004503
2022-09-15	233.00	233.48	226.74	228.43	943964
2022-09-16	226.37	230.34	225.51	230.01	1706885
2022-09-19	229.15	232.20	225.77	230.07	853343
2022-09-20	229.65	229.65	225.17	228.47	682128
2022-09-21	233.59	237.12	228.68	228.72	961309
2022-09-22	228.13	228.16	223.99	226.01	906896
2022-09-23	224.05	224.53	217.52	220.39	859507
2022-09-26	219.45	220.77	215.26	215.67	799789
2022-09-27	216.95	218.40	212.30	212.56	645548
2022-09-28	210.60	216.10	207.36	214.57	970334
2022-09-29	214.05	215.19	207.92	209.35	703554
2022-09-30	207.11	210.68	206.89	207.83	1070486
2022-10-03	210.43	219.53	210.00	217.40	1063062
2022-10-04	219.69	224.39	218.71	224.12	1071488
2022-10-05	222.14	223.52	220.50	220.84	710476
2022-10-06	220.00	222.49	219.92	220.50	990662
2022-10-07	219.79	224.51	219.39	224.32	1270464
2022-10-10	226.54	231.69	225.61	230.44	1695921
2022-10-11	229.07	235.10	229.07	231.50	1593278
2022-10-12	230.49	231.97	223.76	224.17	1061600
2022-10-13	222.80	228.32	222.15	227.53	1135342
2022-10-14	227.11	228.17	218.06	218.51	1401122
2022-10-17	220.00	226.20	219.91	223.56	812661
2022-10-18	227.58	237.23	226.46	236.58	1442557
2022-10-19	236.94	240.86	235.24	237.61	932927
2022-10-20	237.72	239.36	236.24	239.00	1444078
2022-10-21	240.00	248.74	239.70	247.20	1711780
2022-10-24	249.26	250.32	246.52	248.11	1296234
2022-10-25	246.89	249.11	244.70	248.23	1058759
2022-10-26	249.98	252.70	248.00	249.99	1214304
2022-10-27	250.75	255.10	250.12	252.80	1169322
2022-10-28	242.00	250.87	233.24	248.74	2512984
2022-10-31	245.22	250.04	242.41	246.47	1274174
2022-11-01	247.13	249.09	240.83	241.15	1128836
2022-11-02	240.54	243.42	238.73	238.81	1259995
2022-11-03	235.50	237.66	234.40	234.98	1322149
2022-11-04	234.99	234.99	225.27	229.33	1548487
2022-11-07	229.58	231.90	228.53	230.58	1277221
2022-11-08	229.38	236.36	228.74	236.09	1420628
2022-11-09	236.13	239.15	233.52	237.67	1594068
2022-11-10	240.71	242.60	234.27	239.34	1425140
2022-11-11	229.51	232.38	220.78	224.75	3025382
2022-11-14	226.05	227.61	217.34	217.80	2220977
2022-11-15	219.10	225.00	215.00	221.24	2251737
2022-11-16	221.64	223.41	219.25	220.38	1034365
2022-11-17	219.00	223.23	218.44	221.50	1243589
2022-11-18	222.77	225.16	220.70	224.00	797526
2022-11-21	223.57	226.82	223.25	225.35	865899
2022-11-22	226.49	227.97	224.69	225.32	660043
2022-11-23	225.21	228.26	224.17	226.43	796118
2022-11-25	227.98	228.96	226.86	228.68	232329
2022-11-28	227.91	229.10	224.74	225.86	621169
2022-11-29	226.09	227.68	225.16	225.61	531629
2022-11-30	225.19	227.12	221.72	227.08	2026125
2022-12-01	228.35	229.14	223.24	225.39	1181687
2022-12-02	224.33	230.73	223.97	230.00	999948
2022-12-05	227.25	227.91	224.40	224.71	597737
2022-12-06	226.00	226.00	218.62	218.76	697711
2022-12-07	218.60	221.12	216.19	217.91	1075200
2022-12-08	219.79	220.09	217.14	217.81	1111775
2022-12-09	216.58	219.21	215.12	215.53	786662
2022-12-12	216.50	218.15	215.51	217.59	884365
2022-12-13	220.22	220.42	215.04	216.15	1441987
2022-12-14	216.88	220.10	216.01	218.04	775599
2022-12-15	220.30	221.03	213.61	216.48	1034237
2022-12-16	214.22	215.78	210.51	213.27	2182690
2022-12-19	207.20	208.64	203.83	205.55	3033047
2022-12-20	202.97	207.25	202.97	205.60	1741732
2022-12-21	206.51	207.58	204.36	206.98	1797854
2022-12-22	206.28	207.20	202.31	204.81	1112210
2022-12-23	204.83	206.55	204.00	206.24	731019
2022-12-27	207.00	209.30	206.40	206.45	637892
2022-12-28	207.15	207.99	204.23	204.56	764599
2022-12-29	204.67	208.10	204.66	206.66	898156
2022-12-30	206.82	208.75	205.40	208.21	716676
2023-01-03	207.59	209.03	205.62	206.93	949242
2023-01-04	206.20	209.38	204.50	206.93	925246
2023-01-05	206.36	206.87	203.65	206.13	886304
2023-01-06	207.83	210.93	203.42	206.18	1031173
2023-01-09	206.23	206.23	199.51	201.07	1604692
2023-01-10	201.82	203.02	199.87	201.95	1084762
2023-01-11	201.95	202.51	199.17	199.91	1854334
2023-01-12	199.57	201.96	197.02	199.75	2112460
2023-01-13	196.83	199.51	193.87	197.16	1778866
2023-01-17	198.30	198.49	194.13	194.65	2297871
2023-01-18	194.48	195.41	191.34	192.97	2283580
2023-01-19	193.34	195.18	191.24	191.45	2182412
2023-01-20	192.36	193.08	189.73	192.51	1547086
2023-01-23	193.19	195.35	191.78	194.25	1612773
2023-01-24	194.45	195.94	192.15	194.72	1481890
2023-01-25	193.95	197.95	192.80	197.68	1296686
2023-01-26	198.21	200.18	196.19	196.54	1789960
2023-01-27	205.00	214.55	204.43	212.10	3106105
2023-01-30	212.31	214.41	210.50	211.91	1913819
2023-01-31	212.97	214.82	211.55	214.82	1922985
2023-02-01	213.50	217.30	212.81	215.85	1193461
2023-02-02	215.13	215.90	210.53	212.04	2008066
2023-02-03	211.93	213.12	210.36	210.95	921487
2023-02-06	210.99	213.68	209.68	212.33	1599571
2023-02-07	211.58	212.95	208.10	212.43	865921
2023-02-08	210.98	212.50	210.24	211.94	1108097
2023-02-09	211.25	212.79	209.14	210.36	1197349
2023-02-10	211.51	216.05	210.46	215.66	976140
2023-02-13	217.35	219.31	213.00	214.48	1050360
2023-02-14	214.51	214.51	212.24	212.87	886964
2023-02-15	212.63	213.52	210.48	213.27	1155915
2023-02-16	211.85	213.63	210.25	211.45	927188
2023-02-17	211.45	214.46	210.60	214.02	754399
2023-02-21	215.63	216.00	212.35	212.43	1258967
2023-02-22	212.09	214.12	211.40	212.06	832355
2023-02-23	212.13	213.64	208.68	209.55	904271
2023-02-24	209.88	210.78	208.40	210.15	1034767
2023-02-27	210.97	211.19	209.75	210.70	877778
2023-02-28	210.21	211.64	209.75	211.19	1432629
2023-03-01	209.36	210.67	208.90	210.08	1216544
2023-03-02	209.50	212.39	209.50	212.18	953836
2023-03-03	212.60	214.54	212.25	214.16	1399522
2023-03-06	213.90	216.49	213.02	213.91	847508
2023-03-07	213.33	215.53	211.64	211.84	1000359
2023-03-08	212.16	212.74	206.37	206.79	1009908
2023-03-09	207.68	208.89	204.17	204.39	1073643
2023-03-10	203.86	205.79	202.94	203.37	869373
2023-03-13	200.97	203.21	200.16	201.35	1293575
2023-03-14	203.23	204.91	201.45	202.59	1204761
2023-03-15	200.48	200.91	197.09	200.78	1152486
2023-03-16	200.40	204.03	199.43	202.27	930047
2023-03-17	201.39	201.39	194.24	195.25	1946816
2023-03-20	196.55	198.46	195.42	197.04	1000196
2023-03-21	198.93	199.09	196.56	197.80	1129778
2023-03-22	197.66	197.66	192.06	192.19	1294609
2023-03-23	192.32	193.38	190.32	190.78	1484309
2023-03-24	190.79	193.19	189.86	193.13	1513151
2023-03-27	195.10	195.89	192.47	194.54	1178211
2023-03-28	194.17	195.01	191.41	191.95	1358006
2023-03-29	193.00	194.70	192.36	194.64	1014980
2023-03-30	195.05	196.04	193.78	194.72	832246
2023-03-31	196.09	196.46	194.55	196.24	977058
2023-04-03	196.88	200.14	196.12	198.95	827695
2023-04-04	198.55	199.25	195.91	197.10	984118
2023-04-05	196.85	198.46	196.69	197.40	813488
2023-04-06	198.22	199.65	195.77	197.01	954534
2023-04-10	196.66	199.75	196.48	199.22	569080
2023-04-11	199.45	200.75	197.70	198.91	837394
2023-04-12	198.93	200.48	198.23	199.62	485813
2023-04-13	198.87	201.94	198.87	201.49	681756
2023-04-14	201.00	201.34	198.85	200.51	744555
2023-04-17	201.21	202.53	200.75	202.50	832263
2023-04-18	203.25	206.38	203.08	204.43	1134382
2023-04-19	204.40	204.70	203.12	203.54	564479
2023-04-20	203.49	203.49	200.85	202.87	674130
2023-04-21	203.84	203.84	201.04	202.03	715892
2023-04-24	202.13	202.77	200.51	202.14	593853
2023-04-25	201.01	201.48	198.92	199.32	786460
2023-04-26	197.55	198.24	194.03	194.54	1211108
2023-04-27	194.25	198.02	193.94	198.00	1645571
2023-04-28	201.12	202.20	194.67	195.15	1923474
2023-05-01	195.15	197.43	194.31	194.71	1120179
2023-05-02	194.01	194.53	189.08	189.57	1433984
2023-05-03	190.15	191.09	186.56	186.70	1062389
2023-05-04	186.14	187.19	183.21	185.73	1525912
2023-05-05	186.29	188.31	185.03	187.73	1280286
2023-05-08	188.58	189.57	186.99	187.26	880348
2023-05-09	188.17	188.99	186.53	188.87	838480
2023-05-10	189.94	189.94	187.19	189.02	875664
2023-05-11	187.71	188.90	185.84	186.87	850085
2023-05-12	187.95	188.64	185.89	186.75	722686
2023-05-15	187.02	187.95	186.56	186.87	629985
2023-05-16	186.69	186.87	183.83	183.97	936314
2023-05-17	185.33	187.27	184.00	185.83	1505554
2023-05-18	185.51	186.08	183.66	185.84	1895178
2023-05-19	187.24	187.75	184.07	184.40	1049671
2023-05-22	184.45	186.22	183.50	186.20	1202638
2023-05-23	185.78	185.93	183.97	184.69	1044576
2023-05-24	185.27	185.27	182.69	182.70	1347831
2023-05-25	181.44	181.72	175.51	176.39	1630358
2023-05-26	175.77	179.10	175.52	178.76	989974
2023-05-30	177.72	178.73	176.29	176.34	817192
2023-05-31	175.72	177.20	174.55	174.78	1983052
2023-06-01	175.05	177.92	174.75	176.91	1844956
2023-06-02	178.23	182.90	177.94	182.22	1001686
2023-06-05	183.17	184.22	181.98	182.22	819169
2023-06-06	183.11	185.00	182.32	184.52	640184
2023-06-07	184.85	187.41	183.31	187.14	872205
2023-06-08	187.06	190.46	187.03	189.25	1108074
2023-06-09	189.63	190.13	187.32	188.59	651674
2023-06-12	188.59	190.04	188.03	189.12	912544
2023-06-13	189.11	189.73	186.57	189.11	734100
2023-06-14	188.88	191.59	188.48	190.93	1040042
2023-06-15	191.44	194.81	191.08	193.38	1275232
2023-06-16	193.83	196.68	193.83	195.57	1773132
2023-06-20	195.20	196.51	193.77	195.30	1089980
2023-06-21	195.31	197.93	194.51	196.38	673866
2023-06-22	195.69	195.69	192.86	194.10	689536
2023-06-23	193.80	193.92	190.57	191.90	1011032
2023-06-26	189.83	191.94	186.05	191.72	880994
2023-06-27	191.71	194.13	191.01	193.65	742967
2023-06-28	194.22	194.22	189.68	191.74	735127
2023-06-29	191.83	196.47	191.45	195.49	843377
2023-06-30	195.62	196.65	193.60	195.77	989596
2023-07-03	195.48	198.00	194.64	197.74	342744
2023-07-05	196.81	198.07	195.35	197.18	682525
2023-07-06	196.75	197.53	194.71	194.75	712662
2023-07-07	194.08	196.73	193.17	194.66	834429
2023-07-10	194.35	195.99	194.17	194.65	688546
2023-07-11	194.79	197.62	193.95	197.38	1022218
2023-07-12	198.53	198.79	195.91	195.94	1067032
2023-07-13	195.28	198.70	194.77	198.46	972905
2023-07-14	198.11	198.99	195.20	195.69	850391
2023-07-17	196.05	198.96	195.27	197.97	784868
2023-07-18	198.69	201.46	195.00	196.31	1115263
2023-07-19	196.99	198.88	196.16	198.83	1064095
2023-07-20	200.68	202.05	199.03	199.92	1101476
2023-07-21	200.08	201.42	198.08	199.97	698150
2023-07-24	200.00	201.32	199.68	200.67	654527
2023-07-25	198.18	202.06	195.70	201.55	1055803
2023-07-26	201.77	204.21	201.02	202.56	1049295
2023-07-27	194.92	199.42	185.52	189.76	3877950
2023-07-28	191.29	193.25	190.13	192.26	1434355
2023-07-31	192.87	193.39	188.65	189.49	2059237
2023-08-01	189.67	190.06	186.97	187.72	1400671
2023-08-02	187.09	188.62	185.87	185.92	1320059
2023-08-03	185.54	185.90	182.35	185.18	1512619
2023-08-04	185.99	187.50	185.33	186.45	1121513
2023-08-07	187.07	189.85	187.07	187.92	1311408
2023-08-08	187.33	187.43	185.00	185.58	786734
2023-08-09	185.61	188.12	185.61	187.16	729773
2023-08-10	186.97	188.50	185.73	186.41	669164
2023-08-11	187.18	188.11	186.09	187.95	528965
2023-08-14	187.97	189.27	186.02	186.46	718946
2023-08-15	185.37	185.83	182.36	182.37	570619
2023-08-16	182.15	183.95	182.11	182.56	702582
2023-08-17	182.88	183.73	181.63	181.75	642998
2023-08-18	180.87	184.09	180.87	181.48	631225
2023-08-21	181.01	181.46	180.12	180.92	916947
2023-08-22	181.13	181.78	179.74	180.21	741764
2023-08-23	180.68	180.75	177.82	178.27	1175011
2023-08-24	178.10	179.09	176.84	177.85	1128554
2023-08-25	178.58	178.93	176.75	178.46	837110
2023-08-28	177.34	178.22	176.13	178.09	1122138
2023-08-29	178.18	178.38	176.30	177.25	1342421
2023-08-30	177.75	179.64	176.91	177.80	1745200
2023-08-31	178.43	179.96	178.01	176.95	1206267
2023-09-01	178.10	178.43	176.15	177.26	919177
2023-09-05	176.96	177.00	172.25	172.45	1473532
2023-09-06	172.47	172.53	170.03	170.19	1384218
2023-09-07	170.41	171.07	168.01	168.59	1388549
2023-09-08	168.49	169.43	167.14	167.94	1135100
2023-09-11	168.90	169.54	167.91	168.88	1083438
2023-09-12	168.50	169.76	168.04	169.10	930265
2023-09-13	169.91	171.07	168.71	169.15	1180928
2023-09-14	169.59	171.64	169.37	171.56	1157119
2023-09-15	171.35	173.48	171.35	172.72	1685930
2023-09-18	174.99	176.66	173.52	175.13	980068
2023-09-19	175.22	176.80	174.58	176.14	1227953
2023-09-20	176.97	177.22	174.18	174.65	959341
2023-09-21	174.30	175.47	173.20	173.94	1438613
2023-09-22	173.94	175.49	173.29	173.57	1355415
2023-09-25	172.93	174.63	172.06	174.16	810183
2023-09-26	173.54	174.28	172.38	173.48	1166097
2023-09-27	174.06	175.30	173.32	175.20	1065235
2023-09-28	174.27	175.43	171.75	172.34	1952806
2023-09-29	173.39	174.62	172.11	174.12	1084944
2023-10-02	173.68	174.67	170.22	171.56	1102671
2023-10-03	170.41	170.86	168.49	169.28	1330758
2023-10-04	168.10	168.53	162.85	163.78	2109638
2023-10-05	163.52	164.12	160.95	161.28	1506272
2023-10-06	160.35	164.92	160.25	163.89	1104133
2023-10-09	173.97	180.57	173.07	180.21	2745989
2023-10-10	181.00	181.58	176.77	177.57	1280063
2023-10-11	177.74	178.57	176.13	176.82	918608
2023-10-12	177.35	177.35	172.17	173.80	1249867
2023-10-13	175.89	178.01	174.86	177.24	1555169
2023-10-16	178.00	179.74	176.22	179.00	1335248
2023-10-17	177.60	181.28	176.58	178.30	1161007
2023-10-18	178.45	180.54	177.50	179.55	1303554
2023-10-19	179.67	180.50	177.46	177.90	1022563
2023-10-20	178.59	179.49	176.06	176.10	1515652
2023-10-23	176.09	179.37	175.28	176.87	1392530
2023-10-24	178.30	179.14	172.96	173.02	1259010
2023-10-25	174.94	176.69	173.24	175.74	1150443
2023-10-26	175.64	177.35	174.75	175.21	1858964
2023-10-27	176.16	176.93	169.55	170.93	2383643
2023-10-30	173.26	176.29	172.31	174.36	2121786
2023-10-31	176.64	180.13	176.15	179.41	2436375
2023-11-01	180.34	180.56	177.60	178.72	1457847
2023-11-02	179.05	183.92	179.00	183.06	1954059
2023-11-03	183.56	186.80	183.11	185.67	2183837
2023-11-06	185.50	185.68	181.36	181.76	1963613
2023-11-07	181.38	183.62	181.09	182.89	1102353
2023-11-08	182.33	183.09	179.96	181.49	966161
2023-11-09	182.59	182.63	179.56	180.76	1022121
2023-11-10	181.42	182.58	180.13	182.17	799224
2023-11-13	183.34	185.19	182.01	183.85	887939
2023-11-14	184.26	187.75	183.23	187.61	1276980
2023-11-15	187.57	188.76	186.66	186.30	1246536
2023-11-16	186.92	188.13	185.77	186.26	1431786
2023-11-17	188.00	188.00	184.88	185.69	889653
2023-11-20	186.18	187.45	184.34	186.48	733159
2023-11-21	186.68	188.84	186.28	188.56	794710
2023-11-22	187.09	188.20	185.98	187.83	796998
2023-11-24	188.41	191.01	188.05	191.01	482322
2023-11-27	190.86	190.86	187.37	187.92	676154
2023-11-28	189.01	189.74	187.68	189.10	726570
2023-11-29	189.08	189.78	188.06	188.66	661849
2023-11-30	189.60	190.91	188.95	190.81	1363422
2023-12-01	190.87	194.93	190.17	194.69	1110041
2023-12-04	193.91	199.44	192.95	199.28	1863724
2023-12-05	199.00	199.62	197.81	198.01	1354635
2023-12-06	198.50	200.10	197.88	198.95	990473
2023-12-07	199.92	200.29	196.38	196.68	909682
2023-12-08	197.01	197.19	193.34	195.81	1273620
2023-12-11	196.42	203.00	196.42	201.07	2206467
2023-12-12	200.72	200.72	198.22	200.31	1734493
2023-12-13	201.00	208.44	200.49	208.08	2985717
2023-12-14	207.44	209.00	205.44	206.60	2482644
2023-12-15	206.50	208.58	206.50	208.37	3294498
2023-12-18	208.27	210.63	208.18	209.80	1963886
2023-12-19	209.80	211.14	209.34	210.12	1757979
2023-12-20	209.97	211.99	206.53	206.58	920490
2023-12-21	207.78	209.31	206.40	207.54	811460
2023-12-22	208.56	209.68	207.85	208.49	741871
2023-12-26	207.89	209.90	207.56	209.72	561931
2023-12-27	209.32	210.16	209.12	209.89	499756
2023-12-28	209.36	211.52	209.36	210.92	789811
2023-12-29	210.68	211.38	210.02	210.62	628825
2024-01-02	210.50	213.13	209.30	209.78	1275540
2024-01-03	209.88	212.13	208.40	209.82	1379184
2024-01-04	211.30	211.70	207.48	207.53	1131198
2024-01-05	207.47	207.47	204.12	205.21	949742
2024-01-08	204.70	206.72	203.62	206.40	1113062
2024-01-09	205.55	205.71	203.45	203.50	995020
2024-01-10	203.14	203.89	202.14	203.47	1087622
2024-01-11	206.05	206.06	201.04	202.92	1414547
2024-01-12	204.99	208.04	204.41	207.80	1049640
2024-01-16	207.75	207.97	204.14	205.09	826087
2024-01-17	204.16	208.62	203.94	204.54	761907
2024-01-18	204.45	206.05	203.00	205.73	676083
2024-01-19	206.20	206.20	203.77	204.82	959238
2024-01-22	205.00	207.51	203.53	206.82	1184160
2024-01-23	207.00	208.93	204.88	206.09	1306153
2024-01-24	206.20	207.37	204.04	204.25	875792
2024-01-25	205.10	206.02	202.97	204.64	2304669
2024-01-26	209.50	211.41	205.79	209.21	2267721
2024-01-29	210.30	211.72	209.00	210.25	1480235
2024-01-30	210.34	211.72	209.66	210.72	1302602
2024-01-31	210.79	211.40	208.10	208.42	2297891
2024-02-01	209.00	210.18	207.12	209.48	1333952
2024-02-02	208.27	208.71	206.20	207.00	1098686
2024-02-05	206.00	207.69	203.52	207.14	933802
2024-02-06	206.99	207.76	205.22	207.71	1068621
2024-02-07	208.46	209.89	207.20	209.56	749231
2024-02-08	209.27	209.82	206.49	209.30	905421
2024-02-09	209.84	210.11	207.87	209.84	543696
2024-02-12	209.84	212.27	209.66	211.26	857899
2024-02-13	211.26	212.61	205.73	207.98	799149
2024-02-14	208.99	210.22	208.09	210.18	758711
2024-02-15	210.62	212.52	210.01	211.28	591930
2024-02-16	211.05	212.00	209.96	211.98	759992
2024-02-20	212.65	215.34	211.29	211.83	1128196
2024-02-21	212.00	213.85	211.36	213.80	758429
2024-02-22	213.22	213.66	211.20	213.42	817734
2024-02-23	214.00	216.17	213.25	214.45	1120034
2024-02-26	214.45	214.72	211.35	211.74	854615
2024-02-27	211.47	212.28	209.59	211.74	849415
2024-02-28	211.57	214.13	210.60	213.19	836897
2024-02-29	213.41	213.41	210.50	211.66	3256155
2024-03-01	211.22	211.35	209.01	209.81	1008336
2024-03-04	210.45	217.13	210.13	215.96	1357251
2024-03-05	216.59	218.34	213.60	213.83	857955
2024-03-06	213.65	216.40	213.05	214.44	683278
2024-03-07	215.60	216.59	212.98	213.02	956552
2024-03-08	213.01	215.02	211.92	214.60	870783
2024-03-11	214.08	216.24	213.81	214.61	672212
2024-03-12	213.35	214.70	212.17	213.60	926015
2024-03-13	213.89	216.10	213.89	215.72	1406903
2024-03-14	215.81	216.17	210.82	213.36	1618943
2024-03-15	211.14	214.52	211.14	212.86	1872550
2024-03-18	212.86	213.22	210.50	210.93	1441216
2024-03-19	211.30	212.28	210.81	211.42	1755992
2024-03-20	211.12	213.87	211.00	212.25	967039
2024-03-21	212.82	214.21	212.44	213.15	1242944
2024-03-22	213.82	213.82	211.88	211.94	837505
2024-03-25	213.31	213.31	211.61	211.69	744768
2024-03-26	211.91	212.42	211.05	211.13	583276
2024-03-27	212.30	213.28	211.93	212.50	1215850
2024-03-28	213.00	214.28	212.38	213.10	1193922
2024-04-01	212.99	213.18	207.84	208.56	1228709
2024-04-02	208.00	208.61	205.05	205.20	1336130
2024-04-03	205.00	205.60	203.03	204.27	1375548
2024-04-04	205.86	210.03	204.58	209.59	2023117
2024-04-05	208.87	209.65	206.32	208.96	1167636
2024-04-08	209.54	210.00	208.13	208.50	706167
2024-04-09	207.39	208.41	205.16	206.15	977051
2024-04-10	204.54	206.25	201.01	205.49	1118423
2024-04-11	205.28	205.79	201.96	202.39	979455
2024-04-12	203.45	205.48	201.52	202.62	931150
2024-04-15	204.98	205.60	202.48	203.22	1009365
2024-04-16	202.82	203.30	200.18	200.34	915221
2024-04-17	202.50	202.50	200.54	201.40	895784
2024-04-18	201.39	203.96	201.39	202.08	683573
2024-04-19	203.34	205.59	202.63	205.45	898618
2024-04-22	206.59	209.81	205.85	208.14	934298
2024-04-23	209.96	210.73	207.51	207.68	850728
2024-04-24	206.33	208.31	204.98	207.71	1002264
2024-04-25	207.50	208.10	205.29	207.36	1173525
2024-04-26	212.05	216.99	211.24	214.54	2133539
2024-04-29	215.12	217.60	214.08	217.06	1367804
2024-04-30	215.99	216.69	213.80	214.05	1262040
2024-05-01	214.39	215.31	211.40	211.75	910010
2024-05-02	212.03	213.68	209.90	211.34	946194
2024-05-03	212.50	213.32	210.16	212.24	790904
2024-05-06	213.15	215.03	212.74	214.75	801161
2024-05-07	215.27	216.73	214.99	215.91	922850
2024-05-08	216.00	216.37	215.30	215.81	994027
2024-05-09	215.81	219.88	215.81	219.49	825404
2024-05-10	219.41	219.91	218.55	219.60	623826
2024-05-13	220.00	221.91	219.74	220.58	670036
2024-05-14	221.80	222.57	220.34	221.13	581239
2024-05-15	221.41	223.33	221.41	222.09	773437
2024-05-16	222.15	223.58	221.52	222.09	735433
2024-05-17	222.73	223.78	221.35	223.57	489556
2024-05-20	224.19	224.34	223.16	223.62	539051
2024-05-21	223.85	225.90	223.85	225.25	657504
2024-05-22	224.01	225.77	224.01	225.32	691509
2024-05-23	225.01	225.01	222.46	223.11	1098299
2024-05-24	223.83	224.17	222.27	223.25	426847
2024-05-28	222.55	222.74	218.57	218.87	646267
2024-05-29	217.40	217.78	215.16	215.24	875797
2024-05-30	216.24	219.36	216.12	219.17	906180
2024-05-31	218.93	225.41	218.05	224.83	1461173
2024-06-03	225.33	226.76	223.32	225.49	877273
2024-06-04	225.48	226.99	224.00	226.69	790911
2024-06-05	226.75	226.75	223.13	224.15	709357
2024-06-06	223.56	225.09	221.90	222.04	865313
2024-06-07	221.51	223.94	221.27	221.90	567880
2024-06-10	221.80	222.01	220.67	221.42	572916
2024-06-11	220.26	221.17	218.80	220.22	595815
2024-06-12	220.62	220.90	218.52	218.97	537863
2024-06-13	218.58	219.48	216.96	219.20	512421
2024-06-14	217.33	218.54	215.37	217.47	434586
2024-06-17	216.73	221.17	216.69	220.69	557457
2024-06-18	220.71	222.74	219.94	222.45	585836
2024-06-20	221.99	224.52	221.99	224.10	553925
2024-06-21	224.78	225.77	222.42	225.51	796464
2024-06-24	225.97	228.13	224.96	225.49	572540
2024-06-25	225.11	225.95	222.66	224.51	609181
2024-06-26	223.78	223.93	221.52	223.48	597978
2024-06-27	224.51	224.51	222.41	223.18	825319
2024-06-28	224.45	226.25	223.51	224.58	3463346
2024-07-01	225.59	226.50	221.88	221.96	613170
2024-07-02	221.98	223.70	221.77	223.60	496317
2024-07-03	223.54	225.40	222.61	224.58	422248
2024-07-05	224.09	224.14	221.76	224.07	483225
2024-07-08	225.22	226.55	224.95	226.00	645411
2024-07-09	226.06	226.84	224.80	225.96	579352
2024-07-10	225.96	227.70	225.96	227.27	612504
2024-07-11	227.89	231.59	227.38	230.34	835242
2024-07-12	231.84	233.85	230.40	231.04	793407
2024-07-15	232.20	235.34	231.64	234.54	800191
2024-07-16	235.28	240.60	234.52	240.42	924689
2024-07-17	240.42	242.86	238.23	238.25	1138574
2024-07-18	237.05	239.87	236.69	237.76	806382
2024-07-19	239.14	239.14	234.16	234.77	643164
2024-07-22	234.93	238.26	234.51	238.14	683399
2024-07-23	239.16	241.18	237.71	240.02	719894
2024-07-24	240.02	241.21	236.90	237.15	1029989
2024-07-25	239.02	245.60	239.02	243.27	1632125
2024-07-26	239.41	240.27	227.11	229.41	2302156
2024-07-29	229.60	229.82	224.30	224.78	1452293
2024-07-30	225.88	229.25	223.38	227.74	1558596
2024-07-31	227.90	228.94	224.57	226.89	1437087
2024-08-01	227.53	230.00	225.26	229.22	1014741
2024-08-02	229.22	233.16	226.35	230.19	1080734
2024-08-05	229.39	231.50	224.35	227.10	1126474
2024-08-06	227.50	229.84	225.76	225.96	829156
2024-08-07	226.75	230.24	226.33	226.83	730197
2024-08-08	226.66	230.78	226.59	230.62	765465
2024-08-09	230.51	230.95	226.93	228.33	505853
2024-08-12	228.68	230.30	227.30	228.83	532173
2024-08-13	229.12	229.69	226.30	227.88	837746
2024-08-14	226.46	228.30	225.54	226.06	860367
2024-08-15	226.51	227.01	225.06	226.49	693537
2024-08-16	227.07	228.73	225.92	228.50	642098
2024-08-19	228.06	230.58	228.06	230.48	413419
2024-08-20	230.37	230.37	228.72	229.64	396582
2024-08-21	230.27	230.51	228.08	230.05	372937
2024-08-22	230.35	231.59	228.94	231.21	564522
2024-08-23	231.52	233.48	229.40	230.68	662526
2024-08-26	231.26	231.90	228.35	228.95	607171
2024-08-27	228.76	230.44	226.22	230.06	597639
2024-08-28	230.55	233.31	230.37	231.95	551342
2024-08-29	233.04	235.35	230.00	233.68	602905
2024-08-30	233.75	236.94	233.21	236.67	698437
2024-09-03	236.68	237.82	233.86	235.28	754123
2024-09-04	235.81	238.24	235.81	236.50	718913
2024-09-05	237.32	237.32	230.35	231.36	684401
2024-09-06	231.11	232.96	226.30	227.23	640257
2024-09-09	228.15	229.79	227.64	229.27	818736
2024-09-10	230.00	230.50	226.51	227.89	570303
2024-09-11	226.55	227.31	222.02	227.01	727745
2024-09-12	226.33	228.70	225.62	228.17	780343
2024-09-13	228.44	231.02	227.79	229.77	652617
2024-09-16	231.99	234.28	229.61	231.71	503210
2024-09-17	229.94	230.81	227.43	229.71	544492
2024-09-18	230.47	232.03	228.45	229.71	563052
2024-09-19	231.28	231.74	228.88	230.46	689704
2024-09-20	229.75	233.57	229.23	233.21	1265889
2024-09-23	233.42	238.07	233.17	237.73	687589
2024-09-24	237.36	237.63	233.75	234.74	752365
2024-09-25	235.52	235.64	232.50	233.32	754569
2024-09-26	232.35	234.93	231.38	231.56	565775
2024-09-27	232.04	235.36	231.50	234.99	777480
2024-09-30	236.00	238.49	234.13	237.87	879534
2024-10-01	237.47	247.33	235.74	245.29	1250263
2024-10-02	245.29	246.76	244.10	244.66	686407
2024-10-03	244.68	245.94	242.62	243.11	691935
2024-10-04	242.74	243.78	241.34	243.66	372741
2024-10-07	244.08	244.14	241.12	241.76	412167
2024-10-08	243.00	243.65	239.58	241.28	462062
2024-10-09	240.89	243.39	240.89	242.22	378778
2024-10-10	245.88	245.88	241.01	242.35	651927
2024-10-11	243.12	246.34	242.66	246.04	692261
2024-10-14	246.80	248.45	245.25	248.23	461638
2024-10-15	249.00	249.00	244.25	245.30	573715
2024-10-16	244.82	248.36	244.82	248.14	491486
2024-10-17	248.61	248.98	246.75	248.28	699347
2024-10-18	249.00	249.16	246.96	248.78	481946
2024-10-21	250.00	250.88	247.46	248.15	703395
2024-10-22	247.85	247.85	242.74	244.93	534722
2024-10-23	246.77	247.80	244.71	245.82	460005
2024-10-24	246.00	246.49	243.40	244.17	845319
2024-10-25	257.81	258.89	252.00	252.81	1622126
2024-10-28	253.16	253.45	247.96	248.03	1033481
2024-10-29	249.45	249.95	245.07	245.07	689491
2024-10-30	245.02	247.06	244.73	245.41	714282
2024-10-31	246.21	249.27	244.95	247.47	1254021
2024-11-01	248.57	251.72	247.28	247.48	852189
2024-11-04	247.93	248.61	244.87	247.07	791503
2024-11-05	247.41	251.21	247.07	250.95	593342
2024-11-06	260.00	260.00	253.51	256.45	893518
2024-11-07	257.02	257.34	254.12	254.81	649272
2024-11-08	256.00	261.75	255.56	260.60	868479
2024-11-11	262.84	265.74	262.31	264.22	694968
2024-11-12	265.00	265.65	261.00	261.72	949456
2024-11-13	262.57	265.61	261.18	261.65	610312
2024-11-14	261.20	261.78	247.27	248.16	1299771
2024-11-15	247.52	250.29	245.50	245.84	1910720
2024-11-18	246.47	247.55	243.84	244.27	741615
2024-11-19	246.10	246.59	242.58	243.58	784167
2024-11-20	242.54	244.44	241.10	244.36	806848
2024-11-21	244.41	248.47	243.51	246.60	858941
2024-11-22	247.16	248.56	246.45	248.16	655762
2024-11-25	247.80	248.43	239.42	240.60	1268436
2024-11-26	243.27	246.08	241.52	245.58	765882
2024-11-27	246.28	247.48	244.92	245.33	551533
2024-11-29	247.29	247.81	244.93	246.25	441995
2024-12-02	246.25	246.25	241.50	242.82	970783
2024-12-03	243.34	243.34	239.69	239.86	731046
2024-12-04	239.08	242.24	238.45	240.48	928611
2024-12-05	239.51	239.70	236.28	238.14	901120
2024-12-06	238.29	239.10	234.10	234.64	1470153
2024-12-09	233.75	234.05	228.85	229.76	1260769
2024-12-10	229.58	232.58	227.36	230.68	912234
2024-12-11	231.09	231.84	228.15	228.87	666899
2024-12-12	227.61	228.77	223.32	224.35	1421295
2024-12-13	223.85	224.84	222.01	223.16	967686
2024-12-16	223.62	225.31	221.41	222.04	1420726
2024-12-17	220.97	221.90	217.81	218.45	2287047
2024-12-18	218.71	219.70	213.22	213.42	1146650
2024-12-19	212.31	216.09	210.25	210.64	1016878
2024-12-20	210.64	215.22	209.84	213.55	1664806
2024-12-23	213.65	214.02	211.54	213.03	861248
2024-12-24	212.20	213.42	211.65	213.32	324838
2024-12-26	213.08	214.25	212.25	213.59	720326
2024-12-27	212.00	214.21	210.69	212.37	655533
2024-12-30	210.06	211.22	208.35	208.94	811710
2024-12-31	209.62	210.78	208.37	210.28	840314
2025-01-02	210.25	210.78	207.18	207.36	969711
2025-01-03	207.00	210.15	207.00	209.75	902210
2025-01-06	208.71	209.31	203.40	204.29	1369693
2025-01-07	204.82	206.60	202.76	203.00	1414110
2025-01-08	205.12	207.44	203.85	207.15	1413830
2025-01-10	207.58	208.80	205.20	208.28	1745252
2025-01-13	207.72	214.39	207.72	213.92	1150657
2025-01-14	215.03	215.99	213.25	214.89	953467
2025-01-15	215.99	216.14	213.11	214.14	981433
2025-01-16	213.60	218.52	213.58	218.48	1057995
2025-01-17	218.72	219.37	217.03	218.16	778308
2025-01-21	219.55	224.30	219.55	222.86	1280404
2025-01-22	221.58	221.58	218.20	220.06	1178005
2025-01-23	221.83	222.82	217.36	219.79	1278515
2025-01-24	219.12	220.18	218.07	218.65	847761
2025-01-27	220.99	224.00	219.82	222.29	1227630
2025-01-28	221.95	223.80	212.81	213.30	1543505
2025-01-29	213.91	215.92	211.42	211.95	1540598
2025-01-30	207.40	213.26	206.03	212.06	2189744
2025-01-31	210.55	213.50	209.13	212.01	1266448
2025-02-03	211.12	214.10	208.91	212.78	1432980
2025-02-04	212.91	213.75	210.63	210.71	1077160
2025-02-05	212.50	212.50	208.82	208.97	911172
2025-02-06	208.47	209.34	203.85	206.66	2077556
2025-02-07	207.39	208.90	205.27	206.13	1082141
2025-02-10	206.00	209.88	205.27	208.43	1201963
2025-02-11	209.26	209.26	206.17	206.75	1480520
2025-02-12	204.98	204.98	199.56	200.61	1694645
2025-02-13	202.01	204.52	198.43	200.00	2142431
2025-02-14	200.00	201.17	196.67	197.61	1565405
2025-02-18	200.00	200.00	194.77	195.70	1696171
2025-02-19	196.56	200.04	194.25	194.65	1510097
2025-02-20	193.22	197.75	193.09	197.23	1529087
2025-02-21	196.91	200.18	196.71	199.02	1656650
2025-02-24	200.32	201.82	199.57	199.85	1412814
2025-02-25	199.94	204.48	199.66	203.97	1436239
2025-02-26	202.19	203.72	201.47	202.33	1185143
2025-02-27	202.58	205.54	202.35	204.90	1276465
2025-02-28	205.91	207.20	203.51	206.11	1245212
2025-03-03	207.60	209.45	205.28	207.70	1377959
2025-03-04	207.34	212.50	206.46	207.08	2093613
2025-03-05	206.11	211.49	205.75	210.53	1248257
2025-03-06	211.48	213.98	208.58	213.79	1506710
2025-03-07	211.79	221.22	211.79	218.90	1868528
2025-03-10	218.96	227.37	217.46	217.85	1844837
2025-03-11	216.42	218.66	211.78	212.33	1317050
2025-03-12	211.16	211.16	204.80	208.95	1031210
2025-03-13	208.51	212.55	207.71	211.18	1339956
2025-03-14	210.83	213.64	209.10	211.06	960652
2025-03-17	210.71	214.41	210.39	212.98	1042194
2025-03-18	212.80	213.91	210.40	212.43	973952
2025-03-19	212.74	215.73	210.97	213.04	840905
2025-03-20	211.90	212.61	209.59	209.89	1188822
2025-03-21	210.09	210.77	207.12	207.98	1932054
2025-03-24	209.14	211.07	208.03	210.71	863171
2025-03-25	211.55	213.12	209.35	212.56	1102712
2025-03-26	213.01	214.01	210.76	211.93	1026211
2025-03-27	212.76	215.35	211.99	212.70	762267
2025-03-28	211.69	212.65	207.32	207.75	1179045
2025-03-31	208.13	211.34	207.58	209.31	1112294
2025-04-01	209.49	212.67	208.08	209.75	963992
2025-04-02	208.06	213.41	208.06	211.90	986396
2025-04-03	210.73	215.75	209.33	209.94	1321791
2025-04-04	207.72	212.25	201.95	202.06	3081699
2025-04-07	198.50	204.69	195.72	200.21	1932151
2025-04-08	206.36	207.42	198.53	200.75	1933176
2025-04-09	197.67	217.73	195.99	214.35	3827065
2025-04-10	212.51	218.21	208.40	213.51	2745695
2025-04-11	220.00	223.22	215.07	222.03	2245393
2025-04-14	221.64	224.11	219.03	222.69	1266825
2025-04-15	223.11	224.19	220.63	220.95	1262044
2025-04-16	222.27	222.89	218.48	218.88	1165305
2025-04-17	215.92	220.04	214.64	218.22	1411631
2025-04-21	217.15	217.87	211.38	214.12	1583465
2025-04-22	214.20	217.22	211.41	215.08	1751012
2025-04-23	215.82	218.80	214.64	216.31	1813718
2025-04-24	216.06	219.46	208.11	216.27	1946762
2025-04-25	217.72	218.15	214.35	216.08	1637127
2025-04-28	218.13	220.00	216.65	218.76	1256027
2025-04-29	218.11	222.29	217.49	221.23	1273465
2025-04-30	221.50	221.75	217.90	220.02	1060556
2025-05-01	219.72	221.03	217.50	219.91	882557
2025-05-02	223.32	226.79	214.41	219.75	2282329
2025-05-05	220.00	220.75	218.08	218.62	827780
2025-05-06	216.69	217.95	214.35	216.19	1227725
2025-05-07	215.39	219.91	214.52	218.00	1527122
2025-05-08	220.05	220.96	216.67	218.39	1059777
2025-05-09	219.30	220.12	216.58	219.39	983161
2025-05-12	221.71	221.96	215.17	218.96	1209987
2025-05-13	218.80	219.73	217.42	218.37	1075741
2025-05-14	218.60	220.11	214.10	219.65	1674282
2025-05-15	221.88	227.14	220.87	226.86	1626525
2025-05-16	228.11	230.47	226.47	230.20	1577113
2025-05-19	230.15	231.80	229.53	230.97	1286611
2025-05-20	230.02	232.00	229.10	230.82	1046748
2025-05-21	241.70	241.70	231.35	232.59	2701831
2025-05-22	233.00	240.87	232.73	239.19	3696602
2025-05-23	237.00	238.46	235.72	237.49	2359801
2025-05-27	240.10	248.47	238.17	247.90	2773709
2025-05-28	248.73	249.13	242.55	244.37	2804939
2025-05-29	242.19	243.92	241.11	243.42	2080409
2025-05-30	244.72	245.10	241.77	244.34	2784778
2025-06-02	244.83	244.83	240.85	241.96	1339497
2025-06-03	242.00	243.60	240.51	243.19	1212469
2025-06-04	244.00	244.55	241.98	242.31	804084
2025-06-05	243.28	243.49	240.63	242.06	1136599
2025-06-06	243.00	244.38	241.81	244.27	796055
2025-06-09	244.62	246.00	242.33	245.41	1067479
2025-06-10	246.13	246.23	243.54	244.79	927201
2025-06-11	243.57	247.06	237.56	246.67	1560353
2025-06-12	246.24	250.42	245.04	250.39	1336183
2025-06-13	252.90	257.79	252.06	256.99	3051107
2025-06-16	256.00	256.36	246.79	247.77	1832391
2025-06-17	249.27	251.50	247.04	250.86	1371322
2025-06-18	251.00	253.90	248.39	248.83	1280420
2025-06-20	250.31	251.88	246.19	249.67	1636538
2025-06-23	251.51	254.89	249.67	251.11	1193705
2025-06-24	249.00	249.75	243.84	246.65	1188698
2025-06-25	247.75	248.60	245.52	247.87	963925
2025-06-26	248.00	249.60	246.10	246.80	1956701
2025-06-27	245.52	248.10	245.12	246.98	2158902
2025-06-30	247.63	251.28	247.00	250.84	1110945
2025-07-01	250.75	252.92	249.01	252.18	958475
2025-07-02	250.72	253.71	249.11	253.56	883987
2025-07-03	253.84	256.57	253.77	255.73	575399
2025-07-07	256.35	258.01	250.02	256.43	1263350
2025-07-08	254.70	257.61	254.12	257.09	1233480
2025-07-09	258.14	259.45	256.01	259.05	936127
2025-07-10	258.03	260.87	256.51	260.10	1158741

Explore More About LHX

Coins representing dividend payouts and trends

LHX Dividend History

Discover L3Harris Technologies Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.

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

LHX Stock Split History

Discover L3Harris Technologies Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

LHX Historical Prices

Explore L3Harris Technologies Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics