LIN Historical Prices

Summary

Key Stock Metrics

410.69

(January 7, 2025)

52-Week Low

487.49

(October 17, 2024)

52-Week High

487.49

(October 17, 2024)

All-Time High

468.77

(March 7, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-27	7.94	8.00	7.81	8.00	623200
1993-05-28	7.88	7.94	7.69	7.81	254400
1993-06-01	7.69	7.88	7.69	7.88	323800
1993-06-02	7.81	7.94	7.75	7.81	401400
1993-06-03	7.88	7.88	7.44	7.50	531400
1993-06-04	7.31	7.50	7.31	7.44	1171000
1993-06-07	7.44	7.50	7.25	7.38	499200
1993-06-08	7.38	7.44	7.25	7.31	615400
1993-06-09	7.38	7.56	7.31	7.44	789200
1993-06-10	7.44	7.56	7.19	7.25	1046600
1993-06-11	7.25	7.44	7.25	7.31	441200
1993-06-14	7.31	7.50	7.31	7.38	548800
1993-06-15	7.38	7.56	7.38	7.56	494000
1993-06-16	7.50	7.69	7.44	7.63	1691800
1993-06-17	7.69	7.75	7.63	7.75	957600
1993-06-18	7.63	7.69	7.56	7.63	954400
1993-06-21	7.69	8.00	7.63	7.81	1495000
1993-06-22	7.81	7.94	7.75	7.81	493200
1993-06-23	7.75	7.88	7.75	7.75	933400
1993-06-24	7.75	7.75	7.63	7.63	570000
1993-06-25	7.75	7.75	7.50	7.56	1148600
1993-06-28	7.50	7.69	7.50	7.69	806400
1993-06-29	7.63	7.69	7.56	7.63	1304800
1993-06-30	7.69	7.88	7.63	7.75	1685800
1993-07-01	7.94	8.00	7.75	7.88	1349600
1993-07-02	7.88	7.94	7.81	7.88	448800
1993-07-06	7.94	8.06	7.75	7.75	1088000
1993-07-07	7.81	7.81	7.69	7.75	267000
1993-07-08	7.81	8.13	7.75	8.00	803400
1993-07-09	7.94	8.00	7.75	7.81	339000
1993-07-12	7.75	8.13	7.75	8.13	1114800
1993-07-13	8.00	8.13	7.88	7.94	1293200
1993-07-14	7.88	7.88	7.69	7.81	1409600
1993-07-15	7.88	8.13	7.75	8.00	827200
1993-07-16	8.00	8.00	7.81	8.00	681200
1993-07-19	8.00	8.00	7.75	7.81	263000
1993-07-20	7.75	7.81	7.69	7.69	563400
1993-07-21	7.69	7.94	7.69	7.94	617400
1993-07-22	7.88	8.00	7.81	7.81	767800
1993-07-23	7.81	8.00	7.81	7.88	413800
1993-07-26	7.81	7.94	7.75	7.88	1005200
1993-07-27	7.94	7.94	7.75	7.81	658800
1993-07-28	7.94	8.13	7.81	7.88	1789200
1993-07-29	7.88	8.00	7.81	7.81	839800
1993-07-30	7.81	7.88	7.69	7.81	1002000
1993-08-02	7.75	7.88	7.69	7.81	504600
1993-08-03	7.75	7.88	7.69	7.75	1130000
1993-08-04	7.81	7.94	7.75	7.81	721200
1993-08-05	7.81	7.88	7.69	7.75	537400
1993-08-06	7.75	7.88	7.75	7.88	902200
1993-08-09	7.94	8.06	7.94	8.00	721000
1993-08-10	7.94	8.00	7.88	7.94	695000
1993-08-11	8.06	8.06	7.81	7.88	914000
1993-08-12	7.81	7.88	7.81	7.81	791000
1993-08-13	7.81	7.88	7.75	7.88	454000
1993-08-16	7.75	7.88	7.75	7.88	273600
1993-08-17	7.88	7.88	7.75	7.75	796000
1993-08-18	7.75	7.81	7.75	7.75	927200
1993-08-19	7.81	7.88	7.69	7.69	595600
1993-08-20	7.75	7.75	7.63	7.63	950400
1993-08-23	7.63	7.88	7.63	7.88	366200
1993-08-24	7.81	7.94	7.69	7.88	922800
1993-08-25	7.88	8.00	7.75	7.81	674600
1993-08-26	7.81	7.81	7.69	7.69	517200
1993-08-27	7.69	7.75	7.69	7.75	421800
1993-08-30	7.75	7.75	7.63	7.69	486400
1993-08-31	7.69	7.75	7.63	7.69	345400
1993-09-01	7.63	7.75	7.44	7.56	544200
1993-09-02	7.63	7.81	7.63	7.75	381200
1993-09-03	7.75	7.94	7.75	7.94	672000
1993-09-07	7.94	8.00	7.88	7.88	350400
1993-09-08	7.94	7.94	7.50	7.69	978800
1993-09-09	7.63	7.75	7.63	7.75	364000
1993-09-10	7.69	7.81	7.69	7.69	473400
1993-09-13	7.75	7.88	7.69	7.88	894200
1993-09-14	7.81	7.88	7.63	7.63	528800
1993-09-15	7.69	7.81	7.63	7.75	568800
1993-09-16	7.75	7.88	7.69	7.88	602600
1993-09-17	7.75	7.88	7.75	7.88	840800
1993-09-20	7.88	7.94	7.81	7.81	966200
1993-09-21	7.81	7.94	7.75	7.88	679400
1993-09-22	7.94	7.94	7.81	7.94	658800
1993-09-23	7.88	7.94	7.63	7.63	604200
1993-09-24	7.69	7.81	7.63	7.69	345600
1993-09-27	7.69	7.81	7.69	7.75	434000
1993-09-28	7.75	7.81	7.56	7.56	455200
1993-09-29	7.56	7.69	7.56	7.63	558600
1993-09-30	7.63	7.75	7.56	7.75	338400
1993-10-01	7.69	7.81	7.69	7.81	287000
1993-10-04	7.81	7.94	7.75	7.88	400600
1993-10-05	7.88	7.94	7.75	7.81	284200
1993-10-06	7.81	7.94	7.81	7.81	333600
1993-10-07	7.81	7.88	7.81	7.81	164000
1993-10-08	7.81	7.88	7.81	7.81	325800
1993-10-11	7.94	8.00	7.88	7.94	1413200
1993-10-12	7.94	8.00	7.75	7.75	516400
1993-10-13	7.75	7.88	7.75	7.75	275800
1993-10-14	7.75	7.88	7.56	7.56	437800
1993-10-15	7.69	7.75	7.63	7.69	501800
1993-10-18	7.69	7.75	7.63	7.75	641000
1993-10-19	7.69	7.69	7.38	7.50	1097400
1993-10-20	7.44	7.50	7.13	7.50	1060600
1993-10-21	7.50	8.13	7.44	7.69	451200
1993-10-22	7.63	7.75	7.56	7.56	380200
1993-10-25	7.56	7.75	7.56	7.75	478800
1993-10-26	7.75	7.94	7.63	7.88	833400
1993-10-27	7.88	8.06	7.88	7.94	1571000
1993-10-28	8.00	8.19	7.81	8.06	880800
1993-10-29	8.00	8.13	8.00	8.06	892000
1993-11-01	8.13	8.44	8.13	8.31	2378200
1993-11-02	8.38	8.50	8.38	8.50	1456600
1993-11-03	8.38	8.56	8.38	8.50	1346400
1993-11-04	8.38	8.44	8.25	8.31	332400
1993-11-05	8.25	8.31	7.94	8.19	428200
1993-11-08	8.25	8.38	8.13	8.38	192200
1993-11-09	8.31	8.50	8.31	8.38	777400
1993-11-10	8.38	8.44	8.19	8.19	436400
1993-11-11	8.19	8.44	8.13	8.44	524600
1993-11-12	8.38	8.56	8.38	8.50	367200
1993-11-15	8.56	8.56	8.25	8.31	379600
1993-11-16	8.31	8.38	8.25	8.31	309600
1993-11-17	8.38	8.38	8.13	8.13	421000
1993-11-18	8.13	8.31	8.13	8.31	392600
1993-11-19	8.31	8.31	8.19	8.25	427600
1993-11-22	8.25	8.25	7.88	7.94	784000
1993-11-23	7.94	7.94	7.81	7.88	1464400
1993-11-24	7.94	8.06	7.88	8.00	504800
1993-11-26	8.13	8.13	8.06	8.06	98800
1993-11-29	8.13	8.31	8.06	8.13	284200
1993-11-30	8.13	8.19	8.06	8.06	436000
1993-12-01	8.13	8.19	7.88	7.94	485200
1993-12-02	8.00	8.13	7.88	8.13	507800
1993-12-03	8.00	8.38	8.00	8.38	546600
1993-12-06	8.31	8.50	8.25	8.44	601600
1993-12-07	8.38	8.44	8.25	8.31	327200
1993-12-08	8.25	8.38	8.13	8.31	446600
1993-12-09	8.25	8.25	7.94	8.00	607200
1993-12-10	8.13	8.25	7.94	8.19	589200
1993-12-13	8.13	8.44	8.13	8.44	615800
1993-12-14	8.31	8.31	8.19	8.25	474800
1993-12-15	8.19	8.25	8.00	8.00	1046200
1993-12-16	8.13	8.44	8.13	8.44	679400
1993-12-17	8.44	8.44	8.31	8.38	521200
1993-12-20	8.25	8.31	8.06	8.13	544000
1993-12-21	8.13	8.19	8.00	8.06	965800
1993-12-22	8.06	8.06	7.94	8.00	509200
1993-12-23	8.06	8.13	8.00	8.06	368600
1993-12-27	8.06	8.19	8.06	8.13	292400
1993-12-28	8.13	8.25	8.13	8.19	303400
1993-12-29	8.25	8.44	8.25	8.31	1024000
1993-12-30	8.31	8.44	8.25	8.38	540600
1993-12-31	8.31	8.38	8.31	8.31	463600
1994-01-03	8.25	8.31	8.19	8.25	1213000
1994-01-04	8.31	8.44	8.25	8.25	667400
1994-01-05	8.19	8.25	8.13	8.19	732000
1994-01-06	8.25	8.25	8.19	8.25	412000
1994-01-07	8.38	8.56	8.31	8.44	1643200
1994-01-10	8.44	8.50	8.38	8.44	568600
1994-01-11	8.44	8.56	8.44	8.56	1292400
1994-01-12	8.44	8.69	8.38	8.63	632200
1994-01-13	8.50	8.56	8.44	8.50	821600
1994-01-14	8.56	8.81	8.50	8.75	1422400
1994-01-17	8.75	8.81	8.25	8.56	1139000
1994-01-18	8.50	8.56	8.44	8.50	777200
1994-01-19	8.56	8.63	8.50	8.63	712800
1994-01-20	8.75	8.94	8.69	8.81	1045800
1994-01-21	8.75	8.94	8.69	8.94	1098800
1994-01-24	8.94	9.00	8.81	8.94	1404600
1994-01-25	8.88	9.13	8.88	8.94	1027400
1994-01-26	9.00	9.69	9.00	9.63	3588200
1994-01-27	9.75	9.81	9.50	9.56	1690000
1994-01-28	9.50	9.63	9.50	9.50	712600
1994-01-31	9.56	9.56	9.25	9.44	1151600
1994-02-01	9.25	9.69	9.25	9.50	1309800
1994-02-02	9.63	9.75	9.50	9.50	1178800
1994-02-03	9.50	9.63	9.31	9.63	778600
1994-02-04	9.50	9.63	9.38	9.50	642200
1994-02-07	9.25	9.63	9.06	9.63	1152400
1994-02-08	9.50	9.56	9.31	9.44	759600
1994-02-09	9.38	9.69	9.31	9.50	796400
1994-02-10	9.50	9.56	9.06	9.25	787600
1994-02-11	9.19	9.38	8.88	9.00	598200
1994-02-14	9.00	9.13	8.94	9.06	528200
1994-02-15	9.19	9.44	9.06	9.44	711800
1994-02-16	9.38	9.56	9.31	9.38	574000
1994-02-17	9.50	9.50	9.25	9.31	414800
1994-02-18	9.31	9.38	9.06	9.19	312000
1994-02-22	9.31	9.31	9.06	9.06	725000
1994-02-23	9.19	9.31	9.13	9.25	388800
1994-02-24	9.25	9.25	9.00	9.06	532200
1994-02-25	9.00	9.25	8.94	9.19	600200
1994-02-28	9.19	9.44	9.19	9.38	585000
1994-03-01	9.31	9.31	9.06	9.13	265200
1994-03-02	9.13	9.31	9.00	9.31	572000
1994-03-03	9.31	9.38	9.19	9.25	324400
1994-03-04	9.31	9.50	9.25	9.44	858000
1994-03-07	9.44	9.56	9.38	9.38	722800
1994-03-08	9.44	9.44	9.25	9.31	687800
1994-03-09	9.31	9.75	9.31	9.63	1851200
1994-03-10	9.63	9.63	9.38	9.44	643000
1994-03-11	9.38	9.56	9.38	9.56	898200
1994-03-14	9.50	9.56	9.44	9.56	452600
1994-03-15	9.50	9.63	9.50	9.56	555400
1994-03-16	9.50	9.63	9.44	9.44	343200
1994-03-17	9.44	9.56	9.19	9.56	378800
1994-03-18	9.50	9.50	9.38	9.44	694000
1994-03-21	9.25	9.38	9.13	9.19	968200
1994-03-22	9.19	9.38	9.13	9.38	882000
1994-03-23	9.31	9.63	9.31	9.50	1331200
1994-03-24	9.44	9.50	9.38	9.38	668200
1994-03-25	9.38	9.56	9.38	9.50	755800
1994-03-28	9.50	9.56	9.38	9.44	1566000
1994-03-29	9.44	9.44	9.00	9.00	1531400
1994-03-30	9.00	9.25	8.88	9.06	1589800
1994-03-31	9.00	9.06	8.25	8.69	1561000
1994-04-04	8.31	8.75	8.19	8.69	920800
1994-04-05	8.94	9.13	8.75	9.00	1442800
1994-04-06	9.25	9.38	9.13	9.13	596400
1994-04-07	9.13	9.25	9.06	9.13	631000
1994-04-08	9.13	9.31	9.06	9.13	640400
1994-04-11	9.13	9.25	9.00	9.00	715200
1994-04-12	9.00	9.19	9.00	9.06	315400
1994-04-13	9.06	9.31	8.94	9.31	803600
1994-04-14	9.25	9.25	9.00	9.00	310000
1994-04-15	8.94	9.13	8.94	9.06	498000
1994-04-18	9.19	9.19	8.88	9.00	292000
1994-04-19	8.88	9.13	8.88	8.94	949800
1994-04-20	9.00	9.13	8.56	8.63	1123600
1994-04-21	8.63	8.75	8.50	8.63	1767800
1994-04-22	8.75	8.94	8.63	8.75	635600
1994-04-25	8.69	9.00	8.63	8.94	743000
1994-04-26	8.94	9.31	8.94	9.19	981600
1994-04-28	9.19	9.50	9.19	9.44	1308600
1994-04-29	9.50	9.69	9.44	9.56	1754600
1994-05-02	9.56	9.94	9.50	9.81	2728800
1994-05-03	9.75	9.88	9.69	9.81	1792600
1994-05-04	9.75	9.75	9.63	9.75	1104000
1994-05-05	9.75	9.75	9.44	9.50	725800
1994-05-06	9.44	9.50	9.31	9.50	891200
1994-05-09	9.31	9.50	9.19	9.25	768800
1994-05-10	9.38	9.44	9.25	9.38	584400
1994-05-11	9.38	9.56	9.38	9.44	709000
1994-05-12	9.56	9.63	9.38	9.44	1025400
1994-05-13	9.50	9.50	9.31	9.38	1264200
1994-05-16	9.44	9.56	9.38	9.38	2640000
1994-05-17	9.44	9.56	9.38	9.38	2230400
1994-05-18	9.44	9.56	9.38	9.56	1183400
1994-05-19	9.88	10.13	9.88	9.94	3126000
1994-05-20	10.00	10.06	9.94	10.06	2172000
1994-05-23	10.00	10.06	9.94	10.00	1563400
1994-05-24	10.00	10.19	9.94	10.06	860000
1994-05-25	10.06	10.19	10.06	10.19	613200
1994-05-26	10.19	10.38	10.13	10.25	717400
1994-05-27	10.19	10.25	10.00	10.00	828600
1994-05-31	9.94	10.31	9.94	10.19	610200
1994-06-01	10.13	10.38	10.00	10.31	665800
1994-06-02	10.31	10.31	10.13	10.25	1027000
1994-06-03	10.19	10.38	10.19	10.25	309000
1994-06-06	10.31	10.38	10.13	10.25	657200
1994-06-07	10.25	10.31	10.13	10.19	911400
1994-06-08	10.19	10.19	10.00	10.13	523000
1994-06-09	10.06	10.13	10.00	10.06	853800
1994-06-10	10.13	10.19	10.06	10.06	318400
1994-06-13	10.06	10.38	10.06	10.31	543000
1994-06-14	10.38	10.56	10.38	10.38	1327200
1994-06-15	10.44	10.44	10.25	10.31	507000
1994-06-16	10.31	10.44	10.25	10.31	353200
1994-06-17	10.50	10.50	10.25	10.38	1341800
1994-06-20	10.13	10.13	9.88	10.06	977800
1994-06-21	10.06	10.06	9.75	9.75	672400
1994-06-22	9.81	9.88	9.69	9.69	602800
1994-06-23	9.75	9.94	9.69	9.69	1329200
1994-06-24	9.75	9.75	9.31	9.38	593400
1994-06-27	9.38	9.63	9.31	9.56	1625600
1994-06-28	9.56	9.81	9.56	9.81	539000
1994-06-29	9.75	9.94	9.75	9.88	281800
1994-06-30	9.94	9.94	9.69	9.75	590400
1994-07-01	9.88	9.88	9.75	9.88	322200
1994-07-05	9.94	10.06	9.88	9.94	198000
1994-07-06	9.88	10.13	9.88	9.94	448600
1994-07-07	10.00	10.00	9.75	9.75	250800
1994-07-08	9.75	10.13	9.75	10.13	215800
1994-07-11	10.13	10.13	9.81	9.94	586600
1994-07-12	9.94	9.94	9.69	9.69	183600
1994-07-13	9.75	9.81	9.63	9.63	474000
1994-07-14	9.75	10.00	9.63	10.00	452200
1994-07-15	10.00	10.06	9.94	10.00	493000
1994-07-18	10.06	10.25	9.94	10.25	417000
1994-07-19	10.81	10.94	10.69	10.88	2489000
1994-07-20	10.88	10.88	10.44	10.50	1146800
1994-07-21	10.44	10.50	10.25	10.38	522200
1994-07-22	10.44	10.75	10.38	10.56	1173000
1994-07-25	10.50	10.56	10.44	10.56	228400
1994-07-26	10.50	10.75	10.50	10.75	936400
1994-07-27	10.69	10.81	10.63	10.81	676200
1994-07-28	10.81	11.00	10.81	11.00	679200
1994-07-29	11.00	11.44	10.94	11.25	1359200
1994-08-01	11.25	11.81	11.19	11.38	1360200
1994-08-02	11.31	11.38	11.00	11.00	1106600
1994-08-03	11.06	11.25	10.81	11.25	657800
1994-08-04	11.13	11.19	10.81	10.81	1029200
1994-08-05	10.75	10.81	10.69	10.75	320800
1994-08-08	10.69	10.94	10.63	10.94	583000
1994-08-09	10.94	11.00	10.81	10.88	709600
1994-08-10	10.94	11.13	10.94	11.06	862200
1994-08-11	11.06	11.25	11.06	11.06	806400
1994-08-12	11.06	11.13	10.88	10.94	376000
1994-08-15	10.81	10.88	10.63	10.69	277000
1994-08-16	10.75	10.81	10.69	10.81	1035600
1994-08-17	10.81	10.88	10.69	10.75	1372200
1994-08-18	10.69	10.75	10.56	10.69	1464000
1994-08-19	10.75	10.75	10.69	10.69	192800
1994-08-22	10.75	11.13	10.75	11.06	1418000
1994-08-23	11.00	11.50	11.00	11.25	1938800
1994-08-24	11.25	11.31	10.88	11.13	1142200
1994-08-25	11.13	11.19	11.00	11.13	1123600
1994-08-26	11.13	11.31	11.13	11.25	1227400
1994-08-29	11.25	11.50	11.25	11.38	962000
1994-08-30	11.38	11.44	11.19	11.31	571800
1994-08-31	11.25	11.63	11.25	11.38	1269400
1994-09-01	11.25	11.38	11.19	11.31	566600
1994-09-02	11.31	11.31	11.19	11.19	811400
1994-09-06	11.13	11.13	10.75	10.88	1011600
1994-09-07	10.88	10.88	10.75	10.88	505200
1994-09-08	10.88	11.13	10.81	10.94	1045600
1994-09-09	10.81	10.88	10.75	10.81	273200
1994-09-12	10.69	10.88	10.56	10.88	289600
1994-09-13	10.81	11.00	10.81	10.81	1899400
1994-09-14	10.88	11.19	10.88	11.19	900600
1994-09-15	11.19	11.69	11.19	11.63	1600600
1994-09-16	11.63	11.63	11.38	11.44	1312800
1994-09-19	11.50	11.81	11.50	11.63	1080400
1994-09-20	11.50	11.56	11.25	11.38	605200
1994-09-21	11.38	11.69	11.31	11.56	1018200
1994-09-22	11.50	11.56	11.25	11.25	350200
1994-09-23	11.31	11.31	11.13	11.31	310800
1994-09-26	11.25	11.44	11.25	11.31	259800
1994-09-27	11.25	11.56	11.13	11.38	1129600
1994-09-28	11.44	12.00	11.44	11.81	2003200
1994-09-29	11.81	12.06	11.81	12.00	1638800
1994-09-30	12.00	12.31	12.00	12.19	2884000
1994-10-03	12.19	12.19	11.88	12.13	933600
1994-10-04	12.13	12.25	11.56	11.56	2274800
1994-10-05	11.56	11.56	10.94	11.38	3499400
1994-10-06	11.38	11.38	11.06	11.13	897800
1994-10-07	11.19	11.50	11.19	11.25	768600
1994-10-10	11.31	11.63	11.19	11.50	705600
1994-10-11	11.56	12.00	11.50	11.69	895000
1994-10-12	11.75	12.00	11.69	11.81	430600
1994-10-13	11.94	12.06	11.88	11.94	592800
1994-10-14	11.88	11.88	11.56	11.75	595000
1994-10-17	11.81	11.94	11.69	11.88	609400
1994-10-18	11.81	11.81	11.63	11.63	725600
1994-10-19	11.63	11.88	11.44	11.81	945800
1994-10-20	11.81	11.88	11.63	11.69	819600
1994-10-21	11.75	11.75	11.63	11.75	1061000
1994-10-24	11.75	11.75	11.38	11.38	782000
1994-10-25	11.38	11.38	11.06	11.19	1718000
1994-10-26	11.50	11.75	11.38	11.44	1396000
1994-10-27	11.44	11.50	11.38	11.44	386600
1994-10-28	11.44	11.56	11.44	11.56	655800
1994-10-31	11.69	11.75	11.50	11.56	1123800
1994-11-01	11.50	11.50	11.13	11.19	1386400
1994-11-02	11.13	11.50	11.00	11.38	1244000
1994-11-03	11.44	11.63	11.44	11.56	710200
1994-11-04	11.56	11.69	11.50	11.56	447400
1994-11-07	11.44	11.63	11.31	11.44	225600
1994-11-08	11.50	11.50	11.31	11.38	414400
1994-11-09	11.50	11.50	11.00	11.13	863800
1994-11-10	11.13	11.19	10.63	10.69	759600
1994-11-11	10.63	10.75	10.13	10.31	1899800
1994-11-14	10.31	10.50	9.75	10.50	4177400
1994-11-15	10.50	10.50	10.25	10.31	929000
1994-11-16	10.31	10.69	10.31	10.69	1014400
1994-11-17	10.50	10.56	10.38	10.44	613400
1994-11-18	10.50	10.50	10.13	10.19	639000
1994-11-21	10.38	10.50	10.31	10.38	434800
1994-11-22	10.25	10.38	10.06	10.06	734200
1994-11-23	10.00	10.19	10.00	10.19	485400
1994-11-25	10.19	10.31	10.00	10.00	151200
1994-11-28	10.00	10.06	9.75	9.88	703000
1994-11-29	9.75	9.88	9.63	9.75	1126600
1994-11-30	9.81	10.13	9.75	10.13	1184800
1994-12-01	10.00	10.13	9.81	9.94	483800
1994-12-02	9.94	10.13	9.94	10.13	476000
1994-12-05	10.19	10.38	10.13	10.19	403600
1994-12-06	10.19	10.19	10.06	10.13	879400
1994-12-07	10.00	10.19	10.00	10.13	456200
1994-12-08	10.25	10.38	9.75	9.88	581200
1994-12-09	9.81	9.81	9.38	9.69	1531200
1994-12-12	9.63	9.75	9.44	9.56	1045600
1994-12-13	9.50	9.69	9.44	9.56	1154600
1994-12-14	9.63	10.13	9.63	10.06	764800
1994-12-15	10.13	10.25	10.06	10.06	642600
1994-12-16	10.25	10.25	10.06	10.06	765000
1994-12-19	10.00	10.06	9.75	9.94	372600
1994-12-20	9.88	10.38	9.88	10.31	819000
1994-12-21	10.44	10.56	10.06	10.06	437400
1994-12-22	10.06	10.25	10.06	10.19	416000
1994-12-23	10.25	10.50	10.25	10.31	270800
1994-12-27	10.25	10.50	10.25	10.44	302600
1994-12-28	10.38	10.38	10.06	10.19	412200
1994-12-29	10.00	10.31	10.00	10.25	480800
1994-12-30	10.25	10.31	10.13	10.25	556600
1995-01-03	10.19	10.25	9.94	10.13	500800
1995-01-04	10.13	10.19	9.94	10.06	292200
1995-01-05	10.06	10.31	10.00	10.31	507600
1995-01-06	10.25	10.56	10.25	10.50	1409600
1995-01-09	10.50	10.88	10.50	10.75	484200
1995-01-10	10.75	10.88	10.38	10.38	522600
1995-01-11	10.50	10.50	10.13	10.31	358000
1995-01-12	10.19	10.38	10.19	10.25	280600
1995-01-13	10.25	10.31	10.13	10.31	685200
1995-01-16	10.31	10.56	10.31	10.44	648600
1995-01-17	10.50	10.63	10.44	10.63	484600
1995-01-18	10.56	10.69	10.50	10.56	297600
1995-01-19	10.63	10.75	10.31	10.56	1184000
1995-01-20	10.69	10.69	10.44	10.63	767600
1995-01-23	10.44	10.56	10.31	10.38	565600
1995-01-24	10.38	10.50	10.13	10.25	469000
1995-01-25	10.31	10.31	9.88	10.13	544600
1995-01-26	10.06	10.19	10.06	10.19	522800
1995-01-27	10.31	10.50	10.13	10.13	814400
1995-01-30	10.13	10.31	9.94	9.94	754000
1995-01-31	9.94	10.06	9.88	10.06	1006400
1995-02-01	10.06	10.19	10.00	10.06	500400
1995-02-02	10.19	10.25	10.06	10.06	472600
1995-02-03	10.19	10.31	10.13	10.19	310600
1995-02-06	10.19	10.38	10.13	10.13	445600
1995-02-07	10.31	10.56	10.25	10.56	1055600
1995-02-08	10.69	10.81	10.56	10.69	970000
1995-02-09	10.56	10.63	10.44	10.44	609400
1995-02-10	10.56	10.56	10.25	10.31	1825200
1995-02-13	10.38	10.56	10.38	10.50	839400
1995-02-14	10.56	10.75	10.50	10.69	674400
1995-02-15	10.69	10.94	10.63	10.88	1103600
1995-02-16	10.88	10.88	10.56	10.69	842400
1995-02-17	10.75	11.06	10.63	10.69	921600
1995-02-21	10.69	11.00	10.69	10.94	514200
1995-02-22	11.00	11.19	10.88	11.13	642200
1995-02-23	11.13	11.19	10.94	11.13	387800
1995-02-24	11.19	11.19	10.88	11.00	369000
1995-02-27	11.00	11.13	10.94	11.06	554200
1995-02-28	11.13	11.31	11.06	11.31	561400
1995-03-01	11.19	11.69	11.19	11.63	2099600
1995-03-02	11.50	11.50	11.19	11.19	1336800
1995-03-03	11.19	11.25	11.00	11.06	794000
1995-03-06	11.00	11.00	10.69	10.75	1009800
1995-03-07	10.75	10.88	10.63	10.69	1029800
1995-03-08	10.19	10.25	9.94	10.13	3155600
1995-03-09	10.13	10.31	9.94	9.94	1778800
1995-03-10	9.94	10.06	9.88	10.06	2720800
1995-03-13	10.00	10.06	9.88	9.94	1250000
1995-03-14	10.00	10.44	10.00	10.44	1471800
1995-03-15	10.63	10.69	10.50	10.63	1103200
1995-03-16	10.63	10.63	10.50	10.56	693600
1995-03-17	10.56	10.81	10.50	10.75	1302800
1995-03-20	10.69	10.94	10.69	10.94	926400
1995-03-21	11.00	11.19	10.94	11.13	1148200
1995-03-22	11.13	11.31	11.00	11.06	1509000
1995-03-23	11.13	11.22	11.00	11.13	882200
1995-03-24	11.06	11.13	11.00	11.06	873600
1995-03-27	11.19	11.38	11.13	11.31	1197200
1995-03-28	11.38	11.38	11.19	11.25	807200
1995-03-29	11.25	11.41	11.19	11.31	2113200
1995-03-30	11.44	11.50	11.19	11.50	1255400
1995-03-31	11.50	11.75	11.38	11.63	943800
1995-04-03	11.50	11.63	11.25	11.25	1029000
1995-04-04	11.31	11.69	11.31	11.63	798200
1995-04-05	11.56	11.75	11.50	11.75	795400
1995-04-06	11.69	11.81	11.63	11.63	855000
1995-04-07	11.63	11.69	11.50	11.56	529000
1995-04-10	11.50	11.63	11.44	11.44	280000
1995-04-11	11.50	11.56	11.44	11.44	323800
1995-04-12	11.50	11.56	11.38	11.44	409800
1995-04-13	11.50	11.63	11.44	11.50	1035400
1995-04-17	11.56	11.63	11.44	11.56	819000
1995-04-18	11.50	11.56	11.31	11.44	859800
1995-04-19	11.50	11.63	11.38	11.50	1089200
1995-04-20	11.50	12.00	11.50	11.94	1349600
1995-04-21	12.06	12.13	11.63	11.69	777400
1995-04-24	11.69	12.00	11.63	12.00	1007200
1995-04-25	12.00	12.19	11.94	12.13	748600
1995-04-26	12.13	12.31	12.13	12.25	715200
1995-04-27	12.13	12.13	11.88	11.88	679600
1995-04-28	11.81	11.88	11.56	11.88	811000
1995-05-01	11.81	11.88	11.63	11.81	390800
1995-05-02	11.75	11.81	11.63	11.75	584800
1995-05-03	11.75	11.75	11.56	11.69	536800
1995-05-04	11.75	12.06	11.75	11.94	768200
1995-05-05	12.00	12.06	11.69	11.69	481400
1995-05-08	11.56	11.69	11.44	11.63	671400
1995-05-09	11.69	11.69	11.63	11.69	474600
1995-05-10	11.63	11.75	11.50	11.56	560200
1995-05-11	11.81	12.13	11.75	12.13	1070000
1995-05-12	12.00	12.25	11.94	12.25	538400
1995-05-15	12.19	12.31	12.13	12.19	306800
1995-05-16	12.19	12.50	12.19	12.50	677800
1995-05-17	12.44	12.50	12.25	12.31	1005800
1995-05-18	12.25	12.38	12.06	12.31	965600
1995-05-19	12.19	12.31	12.13	12.19	477400
1995-05-22	12.13	12.38	12.13	12.31	246600
1995-05-23	12.31	12.75	12.31	12.50	639000
1995-05-24	12.63	12.69	11.94	12.50	499600
1995-05-25	12.38	12.50	12.25	12.25	597200
1995-05-26	12.25	12.38	12.25	12.25	425000
1995-05-30	12.25	12.44	12.25	12.31	292400
1995-05-31	12.38	12.44	12.31	12.44	341200
1995-06-01	12.31	12.31	12.13	12.19	599800
1995-06-02	12.06	12.06	11.44	11.63	1851000
1995-06-05	11.81	12.06	11.75	11.94	644400
1995-06-06	12.00	12.13	11.94	12.00	461800
1995-06-07	11.94	12.06	11.88	12.00	425400
1995-06-08	11.94	12.00	11.88	11.88	234000
1995-06-09	11.94	11.94	11.63	11.69	365800
1995-06-12	11.63	11.88	11.63	11.69	691000
1995-06-13	11.69	11.69	11.19	11.44	3403800
1995-06-14	11.38	11.38	10.94	11.13	3416200
1995-06-15	11.13	11.25	11.00	11.19	1883000
1995-06-16	11.25	11.50	11.19	11.44	2695800
1995-06-19	11.31	11.88	11.31	11.81	681200
1995-06-20	11.88	12.31	11.88	12.19	1338400
1995-06-21	12.25	12.38	12.13	12.25	685800
1995-06-22	12.31	12.38	12.00	12.19	1285200
1995-06-23	12.06	12.19	12.06	12.13	676400
1995-06-26	12.13	12.13	12.00	12.13	789800
1995-06-27	12.13	12.38	12.06	12.25	799600
1995-06-28	12.31	12.63	12.31	12.56	1607400
1995-06-29	12.44	12.50	12.25	12.31	592000
1995-06-30	12.38	12.50	12.31	12.44	495800
1995-07-03	12.44	12.50	12.38	12.44	159200
1995-07-05	12.44	12.75	12.44	12.75	701600
1995-07-06	12.69	13.13	12.69	13.00	1319200
1995-07-07	12.88	13.50	12.88	13.44	1903000
1995-07-10	13.38	14.31	13.38	13.88	1985600
1995-07-11	13.69	13.69	13.06	13.13	577000
1995-07-12	13.19	13.75	13.19	13.57	1004200
1995-07-13	13.69	13.88	13.56	13.75	731000
1995-07-14	13.69	14.06	13.69	13.94	750600
1995-07-17	13.81	13.88	13.38	13.44	710200
1995-07-18	13.50	13.88	13.50	13.88	615000
1995-07-19	13.75	13.75	13.00	13.19	1386200
1995-07-20	13.19	13.38	13.06	13.31	819800
1995-07-21	13.44	13.69	13.38	13.56	552000
1995-07-24	13.50	13.88	13.50	13.75	797400
1995-07-25	13.63	14.19	13.63	14.19	1081000
1995-07-26	14.06	14.31	13.75	13.81	995400
1995-07-27	13.75	14.25	13.75	14.06	609400
1995-07-28	14.00	14.44	14.00	14.38	740000
1995-07-31	14.25	14.31	13.81	14.00	763400
1995-08-01	13.88	14.38	13.81	14.19	689200
1995-08-02	14.13	14.50	13.88	13.94	792600
1995-08-03	13.81	13.81	13.50	13.56	410400
1995-08-04	13.44	13.63	13.38	13.56	570600
1995-08-07	13.75	13.75	13.44	13.50	626200
1995-08-08	13.50	13.50	13.25	13.31	639600
1995-08-09	13.38	13.44	13.06	13.06	1139800
1995-08-10	13.13	13.25	13.00	13.13	1048000
1995-08-11	13.13	13.25	13.13	13.25	973400
1995-08-14	13.13	13.31	13.13	13.19	439000
1995-08-15	13.19	13.31	13.00	13.13	653800
1995-08-16	13.06	13.25	13.00	13.25	421400
1995-08-17	13.19	13.63	13.19	13.56	560000
1995-08-18	13.63	13.63	13.44	13.56	328200
1995-08-21	13.50	13.94	13.50	13.94	437800
1995-08-22	13.88	13.88	13.69	13.81	523600
1995-08-23	13.88	13.88	13.63	13.75	458800
1995-08-24	13.69	13.75	13.63	13.69	690200
1995-08-25	13.63	13.75	13.56	13.63	617200
1995-08-28	13.69	13.75	13.44	13.50	781200
1995-08-29	13.38	13.44	13.06	13.13	492000
1995-08-30	13.13	13.13	12.88	12.94	871200
1995-08-31	12.94	13.06	12.75	13.00	1009800
1995-09-01	12.94	13.06	12.81	12.88	543200
1995-09-05	12.75	13.31	12.75	13.31	461600
1995-09-06	13.19	13.50	13.19	13.25	303400
1995-09-07	13.38	13.44	13.19	13.25	286600
1995-09-08	13.31	13.44	13.06	13.19	476000
1995-09-11	13.19	13.31	13.13	13.25	625200
1995-09-12	13.31	13.69	13.31	13.69	373600
1995-09-13	13.69	14.19	13.31	13.31	954800
1995-09-14	13.38	13.88	13.38	13.88	513400
1995-09-15	14.38	14.38	14.06	14.13	1094200
1995-09-18	14.13	14.25	14.13	14.19	482800
1995-09-19	14.13	14.25	13.88	13.88	377600
1995-09-20	14.00	14.13	13.94	14.06	359600
1995-09-21	14.25	14.25	13.75	13.81	1045400
1995-09-22	13.88	13.88	13.56	13.63	748800
1995-09-25	13.69	13.94	13.56	13.88	550400
1995-09-26	14.06	14.13	13.56	13.63	409400
1995-09-27	13.50	13.63	13.44	13.50	456600
1995-09-28	13.44	13.56	13.38	13.38	388600
1995-09-29	13.44	13.44	13.25	13.38	347600
1995-10-02	13.25	13.25	13.00	13.06	491800
1995-10-03	13.06	13.06	12.50	12.56	890200
1995-10-04	12.56	12.56	11.94	12.19	1917400
1995-10-05	12.31	12.81	12.31	12.69	1473600
1995-10-06	12.75	13.38	12.75	13.19	1051600
1995-10-09	13.13	13.19	13.00	13.00	547600
1995-10-10	12.88	12.88	12.69	12.81	374000
1995-10-11	12.81	13.06	12.81	13.06	292000
1995-10-12	13.00	13.13	13.00	13.13	341000
1995-10-13	13.06	13.25	13.06	13.13	616600
1995-10-16	13.13	13.44	12.69	13.31	821800
1995-10-17	13.75	13.75	13.25	13.25	521200
1995-10-18	13.38	13.56	13.31	13.56	683600
1995-10-19	13.75	13.75	13.25	13.25	2996200
1995-10-20	13.31	13.50	13.13	13.44	955200
1995-10-23	13.44	13.50	13.38	13.44	644200
1995-10-24	13.50	13.50	13.13	13.25	338200
1995-10-25	13.25	13.50	13.25	13.44	1166800
1995-10-26	13.38	13.50	13.06	13.13	1189800
1995-10-27	13.06	13.44	12.75	13.44	1048600
1995-10-30	13.75	13.94	13.06	13.19	2279400
1995-10-31	13.31	13.63	13.31	13.50	2953200
1995-11-01	13.56	14.19	13.50	14.06	1472800
1995-11-02	14.13	14.56	14.13	14.56	1556800
1995-11-03	14.50	14.50	14.25	14.44	1532800
1995-11-06	14.31	14.56	14.25	14.38	1616200
1995-11-07	14.38	14.81	14.38	14.75	847400
1995-11-08	14.75	14.75	14.44	14.63	1008400
1995-11-09	14.63	14.63	14.31	14.56	948200
1995-11-10	14.25	14.81	14.25	14.81	695400
1995-11-13	14.75	15.13	14.75	14.94	1481800
1995-11-14	14.94	15.00	14.81	15.00	843200
1995-11-15	14.94	15.00	14.75	15.00	656200
1995-11-16	14.94	15.06	14.75	14.75	877000
1995-11-17	14.81	14.88	14.31	14.56	1423000
1995-11-20	14.50	14.56	14.25	14.31	1338800
1995-11-21	14.25	14.44	14.19	14.44	633800
1995-11-22	14.31	14.81	14.31	14.81	754200
1995-11-24	14.75	14.81	14.50	14.56	337000
1995-11-27	14.50	14.63	14.50	14.63	755200
1995-11-28	14.69	14.94	14.56	14.94	814000
1995-11-29	15.00	15.06	14.75	14.81	1178400
1995-11-30	14.75	14.75	14.56	14.56	358400
1995-12-01	14.50	14.50	14.31	14.38	292200
1995-12-04	14.38	14.56	14.31	14.50	791200
1995-12-05	14.56	14.56	14.44	14.50	931000
1995-12-06	14.63	15.00	14.56	14.81	1298800
1995-12-07	14.75	14.94	14.75	14.81	904600
1995-12-08	14.88	14.94	14.81	14.88	604800
1995-12-11	14.88	15.06	14.81	15.06	522200
1995-12-12	15.00	15.06	15.00	15.00	890400
1995-12-13	15.00	15.44	15.00	15.31	811000
1995-12-14	15.44	16.00	15.44	15.81	1920600
1995-12-15	15.81	15.94	15.75	15.81	1320000
1995-12-18	15.69	15.69	15.31	15.44	602200
1995-12-19	15.31	15.94	15.31	15.63	1714400
1995-12-20	15.81	15.88	15.69	15.88	1355800
1995-12-21	15.81	15.88	15.56	15.63	1194600
1995-12-22	15.56	15.94	15.56	15.94	648000
1995-12-26	16.38	16.50	16.25	16.38	732400
1995-12-27	16.38	16.75	16.38	16.69	1533800
1995-12-28	16.69	17.06	16.56	16.94	1907400
1995-12-29	16.94	17.00	16.75	16.81	642800
1996-01-02	16.38	16.63	16.25	16.63	773800
1996-01-03	16.50	17.00	16.25	16.94	1691400
1996-01-04	16.88	16.88	16.44	16.56	836400
1996-01-05	16.44	16.50	16.06	16.31	1732200
1996-01-08	16.25	16.38	16.13	16.25	238600
1996-01-09	16.44	16.50	16.19	16.25	955000
1996-01-10	16.00	16.13	15.75	15.88	796400
1996-01-11	15.75	16.25	15.75	16.13	712400
1996-01-12	16.06	17.25	16.06	17.25	960400
1996-01-15	17.00	17.44	16.94	17.00	809600
1996-01-16	16.81	16.88	16.38	16.81	1372800
1996-01-17	16.81	16.88	16.25	16.63	1221200
1996-01-18	16.75	17.06	16.31	16.50	1497600
1996-01-19	16.50	16.69	16.50	16.63	1908000
1996-01-22	16.75	17.13	16.69	17.13	1792000
1996-01-23	17.06	17.19	16.88	17.06	712400
1996-01-24	17.00	17.50	16.75	17.50	2084800
1996-01-25	17.50	17.75	17.38	17.44	1968200
1996-01-26	17.38	17.56	17.38	17.50	1052400
1996-01-29	17.50	17.50	17.06	17.19	1080400
1996-01-30	17.25	17.44	16.81	17.00	2038600
1996-01-31	16.94	17.25	16.81	17.00	1711600
1996-02-01	16.94	17.88	16.94	17.88	2113800
1996-02-02	17.69	17.94	17.56	17.56	1104600
1996-02-05	17.44	17.75	17.31	17.69	848400
1996-02-06	18.00	18.31	17.88	18.25	1283800
1996-02-07	18.13	18.13	17.88	18.00	908000
1996-02-08	18.00	18.06	17.81	17.94	697400
1996-02-09	18.00	18.00	17.75	17.88	783600
1996-02-12	17.81	18.44	17.81	18.44	890400
1996-02-13	18.13	18.63	18.13	18.44	1499600
1996-02-14	18.44	18.63	18.44	18.50	575000
1996-02-15	18.44	19.06	18.38	18.69	1087800
1996-02-16	18.63	18.94	18.56	18.94	652400
1996-02-20	18.94	19.06	18.63	18.69	853200
1996-02-21	18.75	18.94	18.50	18.50	688200
1996-02-22	18.50	18.63	18.50	18.56	1026400
1996-02-23	18.44	18.50	17.75	18.06	723800
1996-02-26	18.00	18.06	17.44	17.75	1854800
1996-02-27	17.81	17.88	17.38	17.38	844800
1996-02-28	17.63	17.81	17.44	17.44	662000
1996-02-29	17.44	17.50	17.13	17.25	686600
1996-03-01	17.31	17.88	17.31	17.88	814400
1996-03-04	17.69	18.44	17.69	18.44	849800
1996-03-05	18.50	18.75	18.25	18.38	898800
1996-03-06	18.31	18.75	18.13	18.69	1088800
1996-03-07	18.63	18.63	18.25	18.44	461800
1996-03-08	18.00	18.19	17.44	17.75	540600
1996-03-11	17.44	18.06	17.31	18.06	610200
1996-03-12	17.94	18.56	17.88	18.50	582400
1996-03-13	18.56	18.88	18.31	18.75	395200
1996-03-14	18.94	19.63	18.94	19.50	988000
1996-03-15	19.44	19.56	19.19	19.38	1330200
1996-03-18	19.44	19.50	19.00	19.19	674400
1996-03-19	19.50	19.63	19.00	19.13	727400
1996-03-20	19.06	19.13	18.63	18.81	596800
1996-03-21	19.00	19.81	19.00	19.56	6521200
1996-03-22	19.75	19.75	19.31	19.63	1843800
1996-03-25	19.63	19.94	19.63	19.94	821800
1996-03-26	19.81	19.81	19.50	19.69	1097000
1996-03-27	19.69	19.88	19.69	19.75	556800
1996-03-28	19.63	19.75	19.50	19.63	518200
1996-03-29	19.75	20.00	19.63	19.94	1072400
1996-04-01	19.81	20.69	19.75	20.44	1383400
1996-04-02	20.50	20.50	20.31	20.31	966600
1996-04-03	20.31	20.50	20.31	20.50	635400
1996-04-04	20.56	20.75	20.56	20.75	913400
1996-04-08	20.50	20.50	20.13	20.38	2182200
1996-04-09	20.50	20.50	20.13	20.19	927000
1996-04-10	20.13	20.13	19.50	19.50	1445800
1996-04-11	19.50	19.56	19.25	19.38	1516000
1996-04-12	19.31	19.88	19.25	19.75	1097200
1996-04-15	19.69	20.00	19.69	19.94	1084800
1996-04-16	19.88	20.00	19.69	19.69	1143000
1996-04-17	19.38	19.44	18.88	19.13	1524800
1996-04-18	19.19	19.38	19.13	19.25	854000
1996-04-19	19.31	19.50	19.31	19.44	361600
1996-04-22	19.50	19.75	19.31	19.56	1087200
1996-04-23	19.63	19.75	19.50	19.56	310200
1996-04-24	19.88	20.31	19.69	20.00	887000
1996-04-25	19.94	20.06	19.94	20.00	360600
1996-04-26	20.00	20.06	19.88	20.06	455800
1996-04-29	20.00	20.00	19.56	19.63	587000
1996-04-30	19.56	19.56	19.00	19.31	700400
1996-05-01	19.25	19.44	19.19	19.38	504000
1996-05-02	19.25	19.75	19.19	19.31	628400
1996-05-03	19.44	19.75	19.38	19.44	455800
1996-05-06	19.75	19.81	19.31	19.63	416600
1996-05-07	19.56	19.75	19.19	19.38	596200
1996-05-08	19.00	19.06	18.44	19.00	1788800
1996-05-09	19.06	19.06	18.56	18.56	1024000
1996-05-10	18.63	18.75	18.00	18.44	1058200
1996-05-13	18.44	19.00	18.38	19.00	1252800
1996-05-14	19.25	19.31	19.00	19.13	714600
1996-05-15	19.13	19.69	19.06	19.38	815400
1996-05-16	19.31	19.31	19.00	19.25	590200
1996-05-17	19.50	19.50	19.31	19.31	797400
1996-05-20	19.44	19.63	19.38	19.56	759000
1996-05-21	19.63	19.94	19.50	19.63	724800
1996-05-22	19.56	19.69	19.50	19.63	968400
1996-05-23	19.63	20.00	19.56	19.56	484600
1996-05-24	19.69	20.00	19.63	19.94	471600
1996-05-28	19.94	20.06	19.63	19.81	417200
1996-05-29	20.00	20.25	19.94	20.00	754800
1996-05-30	20.00	20.19	20.00	20.13	342000
1996-05-31	20.19	20.38	20.00	20.31	659600
1996-06-03	20.38	20.38	19.75	19.94	372200
1996-06-04	20.06	20.06	19.56	19.88	809200
1996-06-05	20.00	20.19	19.88	20.13	525200
1996-06-06	20.19	20.19	20.06	20.06	289000
1996-06-07	19.75	20.06	19.56	19.94	1356200
1996-06-10	19.81	20.19	19.81	20.13	397000
1996-06-11	20.13	20.38	19.88	19.94	494400
1996-06-12	20.06	20.50	20.00	20.19	642400
1996-06-13	20.19	20.94	20.19	20.88	1267200
1996-06-14	20.88	20.88	20.56	20.75	834400
1996-06-17	20.75	20.75	20.44	20.50	535600
1996-06-18	20.50	20.50	20.31	20.38	938800
1996-06-19	20.31	20.75	20.31	20.31	884400
1996-06-20	20.38	20.44	20.19	20.38	529400
1996-06-21	20.50	20.81	20.31	20.63	1197400
1996-06-24	20.63	20.75	20.56	20.75	321200
1996-06-25	20.75	20.81	20.38	20.38	702600
1996-06-26	20.31	20.31	20.00	20.13	634400
1996-06-27	19.94	20.31	19.88	20.31	501000
1996-06-28	20.44	21.13	20.31	21.13	1086600
1996-07-01	21.13	21.19	20.50	20.81	592000
1996-07-02	20.94	21.00	20.63	20.75	576000
1996-07-03	20.88	21.00	20.81	20.94	472000
1996-07-05	20.63	20.88	20.50	20.75	224600
1996-07-08	20.63	20.69	20.44	20.56	387200
1996-07-09	20.56	20.56	20.31	20.38	383200
1996-07-10	20.50	20.50	19.88	20.00	658800
1996-07-11	20.06	20.25	19.69	19.75	978400
1996-07-12	19.63	19.63	18.88	19.44	2190600
1996-07-15	19.44	19.50	18.81	19.00	1447400
1996-07-16	18.88	19.06	18.25	18.94	1086400
1996-07-17	19.06	19.19	18.63	18.75	574800
1996-07-18	18.75	19.13	18.63	19.13	1096800
1996-07-19	19.00	19.31	19.00	19.19	987800
1996-07-22	19.00	19.06	18.88	18.94	673200
1996-07-23	18.94	18.94	18.69	18.69	879600
1996-07-24	18.38	18.44	18.19	18.25	1144800
1996-07-25	18.38	18.63	18.31	18.38	1457600
1996-07-26	18.44	18.50	18.06	18.25	781400
1996-07-29	18.31	18.69	18.31	18.50	908400
1996-07-30	18.50	18.94	18.50	18.94	838800
1996-07-31	19.13	19.25	19.00	19.19	1076000
1996-08-01	19.25	20.06	19.25	19.94	1378000
1996-08-02	20.25	20.25	19.63	19.75	1172400
1996-08-05	19.81	19.94	19.63	19.75	181600
1996-08-06	19.69	19.94	19.56	19.81	585800
1996-08-07	19.69	19.81	19.63	19.81	746600
1996-08-08	19.75	19.81	19.69	19.75	326400
1996-08-09	19.75	19.75	19.25	19.38	540400
1996-08-12	19.38	19.50	19.13	19.38	583600
1996-08-13	19.44	19.44	19.13	19.19	330200
1996-08-14	19.13	19.25	19.06	19.19	163000
1996-08-15	19.31	19.38	19.13	19.31	479000
1996-08-16	19.31	19.63	19.19	19.63	303800
1996-08-19	19.81	20.13	19.81	20.06	852800
1996-08-20	20.06	20.13	19.63	19.81	436400
1996-08-21	19.69	19.75	19.56	19.75	504400
1996-08-22	19.75	19.94	19.69	19.94	235800
1996-08-23	19.94	19.94	19.56	19.69	880800
1996-08-26	19.75	19.75	19.38	19.50	409000
1996-08-27	19.44	20.13	19.25	19.81	610800
1996-08-28	19.88	20.06	19.81	20.00	623200
1996-08-29	20.00	20.50	20.00	20.19	1484400
1996-08-30	20.19	20.63	20.19	20.56	863400
1996-09-03	20.44	21.13	20.31	21.00	1172400
1996-09-04	21.00	21.06	20.81	20.94	925800
1996-09-05	20.88	20.88	20.63	20.69	288600
1996-09-06	20.63	21.19	20.56	20.75	955600
1996-09-09	20.94	21.31	20.94	21.13	539400
1996-09-10	21.13	21.19	20.75	21.00	529200
1996-09-11	21.25	21.25	21.00	21.19	640400
1996-09-12	21.13	21.19	21.06	21.19	332800
1996-09-13	21.38	21.44	21.06	21.25	600000
1996-09-16	21.38	21.38	21.25	21.38	740600
1996-09-17	21.25	21.25	20.94	21.13	739200
1996-09-18	21.13	21.44	21.06	21.19	373000
1996-09-19	21.25	21.25	21.00	21.06	468000
1996-09-20	21.06	21.38	21.06	21.38	974600
1996-09-23	21.19	21.69	21.19	21.69	1197200
1996-09-24	21.63	21.75	21.44	21.56	566600
1996-09-25	21.69	21.75	21.31	21.50	530600
1996-09-26	21.44	21.88	21.38	21.38	445600
1996-09-27	21.63	21.63	21.19	21.31	783600
1996-09-30	21.38	21.69	21.31	21.50	557800
1996-10-01	21.50	21.69	21.50	21.56	225800
1996-10-02	21.63	21.88	21.50	21.81	332600
1996-10-03	21.81	22.44	21.81	22.13	492400
1996-10-04	22.13	22.56	22.13	22.31	619200
1996-10-07	22.38	22.44	22.19	22.31	266400
1996-10-08	22.31	22.50	22.25	22.38	328000
1996-10-09	22.50	22.50	22.13	22.25	750800
1996-10-10	22.44	22.44	22.13	22.13	487800
1996-10-11	22.19	22.38	22.13	22.19	297800
1996-10-14	22.25	22.38	22.19	22.19	117000
1996-10-15	22.25	22.44	22.25	22.38	326800
1996-10-16	22.38	22.50	22.13	22.50	329800
1996-10-17	22.50	22.88	22.50	22.63	725600
1996-10-18	22.75	23.00	22.56	22.75	498000
1996-10-21	22.88	23.06	22.81	23.00	515400
1996-10-22	23.00	23.19	22.94	23.06	307800
1996-10-23	23.06	23.88	23.00	23.81	1108000
1996-10-24	23.06	23.25	22.50	22.75	2856600
1996-10-25	22.75	22.75	22.00	22.50	848800
1996-10-28	22.50	22.56	22.25	22.44	643800
1996-10-29	22.38	22.44	22.06	22.31	771800
1996-10-30	22.50	22.56	22.44	22.44	1147600
1996-10-31	22.50	22.56	22.13	22.13	979200
1996-11-01	22.06	22.25	21.63	21.94	1825400
1996-11-04	22.00	22.19	21.69	22.13	646000
1996-11-05	22.00	22.31	22.00	22.25	650400
1996-11-06	22.19	22.75	22.06	22.56	713600
1996-11-07	22.63	23.13	22.63	23.00	768800
1996-11-08	22.94	23.06	22.63	22.94	412000
1996-11-11	22.88	23.00	22.75	22.81	431800
1996-11-12	22.75	23.31	22.75	23.25	713600
1996-11-13	23.19	23.63	23.19	23.50	966400
1996-11-14	24.13	24.56	24.00	24.25	1415000
1996-11-15	25.00	25.00	23.88	24.00	1649000
1996-11-18	24.00	24.06	23.75	23.88	525400
1996-11-19	23.88	23.88	23.63	23.69	479000
1996-11-20	23.63	23.69	23.25	23.31	732400
1996-11-21	23.31	23.56	23.25	23.56	462600
1996-11-22	23.44	24.00	23.44	23.94	319200
1996-11-25	24.00	24.69	23.94	24.69	852800
1996-11-26	24.63	25.06	24.31	24.44	1396200
1996-11-27	24.44	24.56	24.06	24.25	568400
1996-11-29	24.38	24.38	24.25	24.31	73600
1996-12-02	24.19	24.19	23.75	23.88	636400
1996-12-03	23.75	24.13	23.75	23.81	514400
1996-12-04	23.63	23.81	23.44	23.56	502000
1996-12-05	23.50	23.94	23.38	23.88	577400
1996-12-06	23.56	23.56	23.25	23.31	459000
1996-12-09	23.38	23.88	23.38	23.75	931200
1996-12-10	23.94	24.13	23.81	23.81	366000
1996-12-11	23.13	23.50	23.13	23.50	663000
1996-12-12	23.50	23.50	23.06	23.13	412000
1996-12-13	23.00	23.00	22.63	22.94	342000
1996-12-16	22.88	22.94	22.31	22.50	753000
1996-12-17	22.44	22.50	22.13	22.13	1098000
1996-12-18	22.19	22.56	22.19	22.50	777000
1996-12-19	22.63	22.94	22.56	22.69	1595200
1996-12-20	23.00	23.00	22.38	22.56	1496200
1996-12-23	22.56	22.69	22.31	22.44	316800
1996-12-24	22.56	22.56	22.31	22.44	129800
1996-12-26	22.50	22.94	22.50	22.94	337200
1996-12-27	23.19	23.19	22.81	23.06	321400
1996-12-30	23.06	23.44	22.94	23.38	487200
1996-12-31	23.50	24.00	23.06	23.06	584200
1997-01-02	22.94	23.25	22.69	23.13	563800
1997-01-03	23.44	23.56	23.31	23.44	815600
1997-01-06	23.56	23.69	23.25	23.25	632800
1997-01-07	23.13	23.13	22.50	22.69	1697200
1997-01-08	22.56	22.94	22.50	22.81	1512600
1997-01-09	22.81	23.06	22.63	23.00	1230600
1997-01-10	22.69	23.00	22.50	23.00	1540600
1997-01-13	23.19	23.25	22.94	23.19	1384000
1997-01-14	23.06	23.06	22.88	22.94	941200
1997-01-15	22.75	22.94	22.75	22.81	1171400
1997-01-16	22.88	23.00	22.75	22.94	1130400
1997-01-17	23.13	23.38	23.13	23.25	863800
1997-01-20	23.31	23.31	22.94	23.00	1015400
1997-01-21	22.88	23.50	22.81	23.25	976800
1997-01-22	23.19	23.44	23.19	23.31	907800
1997-01-23	23.25	23.56	23.19	23.25	1549400
1997-01-24	23.25	23.38	22.75	22.81	962800
1997-01-27	22.75	23.19	22.75	22.81	1010000
1997-01-28	22.88	23.38	22.88	23.19	937800
1997-01-29	23.13	23.25	23.06	23.13	500400
1997-01-30	23.25	23.50	23.06	23.50	869800
1997-01-31	23.56	23.56	23.13	23.19	669600
1997-02-03	23.00	23.25	23.00	23.25	838800
1997-02-04	23.31	23.63	23.19	23.50	614200
1997-02-05	23.75	24.00	23.56	23.69	1048000
1997-02-06	23.44	23.75	23.38	23.38	1039000
1997-02-07	23.56	24.06	23.56	23.94	1133800
1997-02-10	24.06	24.50	24.06	24.06	599000
1997-02-11	24.13	24.19	23.75	23.88	557200
1997-02-12	23.88	24.69	23.81	24.50	617200
1997-02-13	24.88	26.00	24.75	25.94	1165400
1997-02-14	25.38	25.44	24.50	24.69	837200
1997-02-18	24.50	25.06	24.50	25.00	2394600
1997-02-19	24.81	25.00	24.75	24.94	498200
1997-02-20	24.81	25.00	24.69	24.75	326800
1997-02-21	24.75	24.94	24.69	24.94	356000
1997-02-24	24.75	24.88	24.50	24.88	532200
1997-02-25	24.88	24.88	24.00	24.38	1086600
1997-02-26	24.44	24.56	24.00	24.19	832400
1997-02-27	24.13	24.19	23.63	23.63	830600
1997-02-28	23.44	24.44	23.44	24.38	1421800
1997-03-03	24.13	24.75	24.06	24.69	572600
1997-03-04	24.69	24.81	24.19	24.25	621200
1997-03-05	24.06	24.63	24.06	24.63	740000
1997-03-06	24.50	25.19	24.50	25.00	726800
1997-03-07	25.13	25.25	24.88	25.00	1029600
1997-03-10	24.88	25.19	24.88	25.13	791000
1997-03-11	25.13	25.25	24.88	25.19	359200
1997-03-12	25.06	25.19	24.75	24.94	269200
1997-03-13	24.81	24.81	24.56	24.75	334600
1997-03-14	24.63	24.69	24.31	24.38	1082800
1997-03-17	24.44	24.56	24.25	24.56	551800
1997-03-18	24.44	24.63	24.19	24.19	324400
1997-03-19	24.00	24.38	23.88	24.13	598000
1997-03-20	24.13	24.13	23.63	23.69	405000
1997-03-21	23.88	24.06	23.63	23.63	753600
1997-03-24	23.63	23.63	23.13	23.25	1221000
1997-03-25	23.38	24.19	23.19	23.19	830800
1997-03-26	22.75	22.94	22.31	22.69	2782200
1997-03-27	22.63	23.06	22.13	22.13	769800
1997-03-31	22.00	22.44	21.50	22.44	715200
1997-04-01	22.19	22.25	21.38	21.94	1310800
1997-04-02	22.00	22.63	22.00	22.25	1555000
1997-04-03	22.25	22.25	21.75	21.94	764800
1997-04-04	21.63	21.75	21.44	21.75	1608000
1997-04-07	21.69	22.19	21.63	22.19	674000
1997-04-08	22.38	22.75	22.31	22.69	619400
1997-04-09	22.94	23.00	22.56	22.63	756400
1997-04-10	22.63	22.63	22.38	22.50	493600
1997-04-11	22.38	22.38	21.75	21.75	338000
1997-04-14	21.81	21.94	21.25	21.94	459200
1997-04-15	22.38	22.56	22.00	22.19	624800
1997-04-16	22.25	22.69	22.13	22.63	1134200
1997-04-17	22.56	23.00	22.50	22.88	629000
1997-04-18	22.81	22.88	22.25	22.44	873600
1997-04-21	22.38	22.75	22.38	22.63	403600
1997-04-22	23.25	24.13	23.06	23.81	1216800
1997-04-23	24.38	24.38	23.63	23.88	805400
1997-04-24	23.75	24.00	23.56	23.81	1168800
1997-04-25	23.81	24.50	23.75	24.44	1123400
1997-04-28	24.38	24.38	24.13	24.38	976200
1997-04-29	24.75	25.25	24.44	25.25	772600
1997-04-30	25.00	25.81	25.00	25.81	1484800
1997-05-01	25.75	25.94	25.56	25.75	1238600
1997-05-02	25.75	25.81	25.38	25.69	572400
1997-05-05	25.63	26.06	25.63	25.81	1004000
1997-05-06	25.56	26.50	25.50	26.06	1527000
1997-05-07	26.06	26.25	25.81	26.00	672800
1997-05-08	25.88	25.94	25.63	25.81	648800
1997-05-09	25.81	26.06	25.63	25.94	489800
1997-05-12	26.00	26.25	25.88	26.00	543800
1997-05-13	25.88	25.94	25.50	25.81	834800
1997-05-14	25.94	25.94	25.50	25.81	646800
1997-05-15	25.81	25.88	25.25	25.69	533600
1997-05-16	25.69	25.88	25.50	25.88	741400
1997-05-19	25.69	25.81	25.56	25.81	514400
1997-05-20	25.63	25.69	25.50	25.63	543400
1997-05-21	25.56	26.25	25.56	26.25	658600
1997-05-22	26.19	26.25	25.94	26.06	471200
1997-05-23	26.19	26.75	26.13	26.56	405400
1997-05-27	26.50	26.69	26.25	26.56	531800
1997-05-28	26.44	26.75	26.44	26.63	481200
1997-05-29	26.56	26.63	26.44	26.63	630200
1997-05-30	26.50	26.50	26.25	26.31	350600
1997-06-02	26.38	26.63	26.13	26.56	350800
1997-06-03	26.44	26.81	26.31	26.75	374800
1997-06-04	26.56	26.88	26.06	26.25	940400
1997-06-05	26.38	26.50	26.00	26.38	511600
1997-06-06	26.25	26.75	26.25	26.75	274000
1997-06-09	26.63	26.94	26.44	26.50	606800
1997-06-10	26.56	26.81	26.50	26.81	419600
1997-06-11	26.94	27.44	26.94	27.38	455200
1997-06-12	28.00	28.56	27.75	28.56	900000
1997-06-13	28.56	29.00	28.13	28.56	1251400
1997-06-16	28.44	28.81	28.00	28.19	698200
1997-06-17	28.06	28.06	27.63	27.75	901200
1997-06-18	27.75	28.13	27.63	28.06	958200
1997-06-19	27.94	28.50	27.88	28.44	774600
1997-06-20	28.44	28.44	27.88	28.25	840000
1997-06-23	28.00	28.06	27.13	27.13	544400
1997-06-24	27.13	27.81	26.94	27.75	952600
1997-06-25	27.63	27.69	26.94	27.00	880400
1997-06-26	27.00	27.03	26.56	26.84	994000
1997-06-27	26.88	27.69	26.88	27.50	784800
1997-06-30	27.44	28.13	27.31	28.00	886200
1997-07-01	28.88	28.88	27.25	27.25	806400
1997-07-02	27.38	27.69	27.31	27.59	654000
1997-07-03	27.94	28.06	27.69	27.84	427600
1997-07-07	28.25	28.56	27.88	28.13	935200
1997-07-08	28.06	28.13	27.81	28.13	623000
1997-07-09	28.50	28.84	28.28	28.47	1755200
1997-07-10	28.50	28.66	28.19	28.38	991600
1997-07-11	28.38	28.41	28.00	28.06	402800
1997-07-14	27.75	27.94	27.28	27.50	575000
1997-07-15	27.50	27.56	27.16	27.44	682200
1997-07-16	27.38	28.41	27.38	28.28	667000
1997-07-17	28.25	28.63	28.19	28.50	1056400
1997-07-18	28.38	28.50	28.00	28.06	696000
1997-07-21	28.00	28.84	27.97	28.78	794800
1997-07-22	28.63	28.69	28.06	28.06	1055800
1997-07-23	28.00	28.44	27.47	28.13	1253800
1997-07-24	28.16	28.16	27.88	28.06	601400
1997-07-25	28.13	28.13	27.69	27.75	1012600
1997-07-28	27.50	27.81	27.50	27.66	976800
1997-07-29	27.66	27.66	27.00	27.41	1330600
1997-07-30	27.41	27.75	27.38	27.47	1209600
1997-07-31	27.47	27.97	27.38	27.56	1249000
1997-08-01	27.59	27.66	27.25	27.59	463000
1997-08-04	27.59	28.00	27.53	27.84	708800
1997-08-05	27.91	28.00	27.75	27.75	927000
1997-08-06	27.81	28.22	27.75	27.78	634000
1997-08-07	27.84	27.94	27.41	27.41	1073200
1997-08-08	27.41	27.47	26.63	27.06	1367400
1997-08-11	27.00	27.03	26.50	26.94	1165600
1997-08-12	26.75	26.75	26.50	26.53	1018200
1997-08-13	26.59	26.81	25.88	26.00	1823600
1997-08-14	26.06	26.22	25.75	25.97	1391800
1997-08-15	25.88	25.97	25.19	25.22	1418200
1997-08-18	25.25	25.88	25.19	25.81	1435600
1997-08-19	26.13	26.16	25.84	26.03	1569000
1997-08-20	26.06	26.78	26.06	26.13	3732200
1997-08-21	26.13	26.13	25.84	25.94	760600
1997-08-22	25.75	25.75	24.88	25.16	3038400
1997-08-25	25.25	25.72	25.19	25.72	1654000
1997-08-26	25.81	25.84	25.47	25.56	1145600
1997-08-27	25.69	26.22	25.56	25.94	1477600
1997-08-28	26.13	27.00	26.06	26.75	2014600
1997-08-29	26.69	26.94	26.53	26.72	1016200
1997-09-02	26.78	27.25	26.69	26.88	851000
1997-09-03	27.00	27.03	25.56	25.88	11759000
1997-09-04	26.00	26.25	25.88	25.97	1215000
1997-09-05	25.97	26.09	25.63	25.91	1213400
1997-09-08	25.91	25.94	25.56	25.75	943600
1997-09-09	25.84	26.31	25.75	26.00	765000
1997-09-10	25.69	25.97	25.66	25.75	1039600
1997-09-11	25.75	25.84	25.50	25.56	1329200
1997-09-12	25.81	26.00	25.63	25.81	871800
1997-09-15	25.81	26.41	25.81	26.28	494000
1997-09-16	26.56	27.00	26.56	26.81	920600
1997-09-17	27.06	27.13	26.13	26.28	1330400
1997-09-18	26.31	26.59	26.28	26.44	1541600
1997-09-19	26.53	27.28	26.50	27.28	3046800
1997-09-22	27.28	27.69	27.16	27.53	1278400
1997-09-23	27.53	27.63	26.97	27.22	947800
1997-09-24	27.09	27.25	26.50	26.50	1461600
1997-09-25	26.56	26.59	26.22	26.22	946000
1997-09-26	26.22	26.44	25.94	26.00	1117200
1997-09-29	26.06	26.22	25.94	25.97	1045800
1997-09-30	25.88	25.94	25.59	25.59	3881200
1997-10-01	25.66	25.69	23.78	24.38	8651200
1997-10-02	23.75	24.28	23.38	24.28	6811000
1997-10-03	24.75	24.75	24.13	24.28	5258200
1997-10-06	24.38	24.53	24.06	24.19	1641600
1997-10-07	24.19	24.66	24.19	24.66	2449000
1997-10-08	24.75	24.88	24.03	24.13	3093600
1997-10-09	23.81	24.16	23.75	23.81	3518400
1997-10-10	23.81	24.13	23.56	23.75	2605200
1997-10-13	23.91	24.13	23.72	23.97	1583400
1997-10-14	24.19	24.56	23.88	23.97	2585400
1997-10-15	24.00	24.03	23.50	23.56	1503600
1997-10-16	23.69	23.69	23.13	23.13	2064200
1997-10-17	23.13	23.16	22.44	22.72	2307800
1997-10-20	22.81	22.88	22.38	22.44	5686000
1997-10-21	22.88	23.75	22.69	23.72	3520000
1997-10-22	24.38	24.38	23.25	23.44	3515000
1997-10-23	23.44	23.53	23.13	23.50	2342400
1997-10-24	24.13	24.13	23.22	23.28	2332600
1997-10-27	23.41	23.47	21.50	21.53	1791000
1997-10-28	20.38	21.63	20.38	21.03	6366600
1997-10-29	21.75	22.50	21.75	22.31	5725000
1997-10-30	22.19	22.19	21.19	21.94	6159400
1997-10-31	21.88	22.00	21.53	21.78	2082600
1997-11-03	21.88	22.63	21.88	22.63	1469600
1997-11-04	22.72	22.88	22.00	22.22	2059600
1997-11-05	22.34	22.63	22.06	22.13	1706000
1997-11-06	22.06	22.22	21.72	21.91	2302400
1997-11-07	21.63	21.81	21.50	21.72	1548800
1997-11-10	21.72	21.94	20.75	20.78	2347000
1997-11-11	20.88	21.47	20.88	21.41	2237000
1997-11-12	21.09	21.31	20.69	20.75	1950000
1997-11-13	20.94	21.00	19.63	20.47	4123800
1997-11-14	20.50	20.56	20.00	20.47	2893600
1997-11-17	20.81	20.94	20.59	20.75	2419200
1997-11-18	20.84	20.88	20.63	20.81	1119000
1997-11-19	21.06	21.25	20.88	20.97	3759400
1997-11-20	21.00	21.34	21.00	21.28	2602800
1997-11-21	21.41	22.13	21.28	22.06	2664600
1997-11-24	22.00	22.19	21.75	21.94	2186400
1997-11-25	21.97	22.09	21.94	22.03	1100200
1997-11-26	22.06	22.09	22.00	22.06	1794200
1997-11-28	22.06	22.09	21.94	21.97	542200
1997-12-01	22.00	22.44	21.94	22.25	1294200
1997-12-02	22.50	23.25	22.34	22.66	1145200
1997-12-03	22.66	22.78	22.31	22.75	1236000
1997-12-04	22.81	23.06	22.81	22.88	1387600
1997-12-05	22.88	23.53	22.88	23.09	1259000
1997-12-08	23.13	23.13	22.63	22.63	756600
1997-12-09	22.69	22.72	22.34	22.66	719600
1997-12-10	22.72	22.75	22.38	22.53	1037200
1997-12-11	22.56	22.75	22.22	22.53	1340400
1997-12-12	22.75	22.97	22.13	22.44	2206200
1997-12-15	22.28	22.53	22.28	22.47	990200
1997-12-16	22.34	22.75	22.19	22.63	2024800
1997-12-17	22.72	22.88	22.53	22.59	743800
1997-12-18	22.50	22.50	22.22	22.44	1561800
1997-12-19	22.00	22.16	21.59	22.16	1495200
1997-12-22	22.38	22.56	22.19	22.34	993000
1997-12-23	22.28	22.31	21.97	22.09	1052400
1997-12-24	22.09	22.19	22.00	22.06	621200
1997-12-26	22.13	22.25	22.00	22.06	133600
1997-12-29	22.25	22.69	22.25	22.47	802800
1997-12-30	22.38	22.72	22.13	22.63	1809400
1997-12-31	22.63	22.72	22.44	22.50	788000
1998-01-02	22.44	22.72	22.44	22.72	797000
1998-01-05	23.31	23.41	22.84	22.91	1007200
1998-01-06	22.78	22.84	22.69	22.72	668400
1998-01-07	22.66	22.66	22.06	22.41	1296800
1998-01-08	22.19	22.25	22.06	22.13	866000
1998-01-09	21.94	22.03	21.44	21.53	1268400
1998-01-12	20.75	21.69	20.75	21.69	1776400
1998-01-13	21.69	21.88	21.53	21.81	717000
1998-01-14	21.78	22.25	21.78	22.22	954600
1998-01-15	22.00	22.03	20.25	21.16	5791200
1998-01-16	21.22	21.75	21.22	21.66	2381600
1998-01-20	21.59	21.88	21.38	21.53	1056800
1998-01-21	21.63	21.63	21.44	21.53	729800
1998-01-22	20.50	20.53	19.88	20.31	9400000
1998-01-23	20.44	20.72	19.88	20.69	3878200
1998-01-26	20.75	20.81	20.50	20.59	1279600
1998-01-27	20.59	20.72	20.22	20.28	1330200
1998-01-28	20.28	20.56	20.28	20.41	2136200
1998-01-29	20.44	21.22	20.44	20.81	1854600
1998-01-30	20.78	20.81	20.66	20.72	1235200
1998-02-02	20.81	21.41	20.81	21.31	2305800
1998-02-03	21.41	21.53	21.22	21.50	2088200
1998-02-04	21.50	21.50	21.00	21.25	1609200
1998-02-05	21.31	21.31	21.06	21.15	3234600
1998-02-06	21.25	21.88	21.16	21.59	2706800
1998-02-09	21.63	22.19	21.44	21.69	1484600
1998-02-10	21.94	22.41	21.94	22.25	2063200
1998-02-11	22.34	22.63	21.88	21.97	878800
1998-02-12	21.63	22.25	21.63	22.19	940800
1998-02-13	22.09	22.19	21.97	22.00	808000
1998-02-17	22.13	22.63	22.13	22.31	1047600
1998-02-18	22.25	22.56	22.19	22.47	980200
1998-02-19	22.50	22.72	22.38	22.59	1026800
1998-02-20	22.50	22.78	22.41	22.78	789400
1998-02-23	22.72	22.84	22.53	22.84	947600
1998-02-24	22.81	23.00	22.75	22.81	888400
1998-02-25	23.13	23.19	22.91	23.16	1000600
1998-02-26	23.13	24.03	23.13	23.84	1687400
1998-02-27	23.69	23.97	23.69	23.91	915600
1998-03-02	23.78	23.97	23.75	23.91	1038000
1998-03-03	23.84	24.06	23.84	24.03	860400
1998-03-04	23.97	23.97	23.84	23.91	526400
1998-03-05	23.72	23.94	23.50	23.69	1024000
1998-03-06	23.69	23.69	23.38	23.50	1017400
1998-03-09	23.53	23.53	23.13	23.38	934800
1998-03-10	23.34	23.59	23.31	23.56	839800
1998-03-11	23.56	23.81	23.50	23.63	1532800
1998-03-12	23.53	23.56	23.38	23.53	355400
1998-03-13	23.56	23.72	23.25	23.25	759800
1998-03-16	23.34	23.59	23.31	23.59	600800
1998-03-17	23.59	23.94	23.59	23.88	707600
1998-03-18	23.75	23.97	23.66	23.84	910200
1998-03-19	23.81	24.03	23.78	24.03	827600
1998-03-20	24.13	24.25	23.97	24.13	1122200
1998-03-23	24.13	24.25	23.75	24.22	708200
1998-03-24	24.38	24.69	24.38	24.38	590400
1998-03-25	24.47	24.97	24.41	24.91	843400
1998-03-26	24.72	25.88	24.72	25.56	1712800
1998-03-27	25.72	25.81	25.41	25.50	1341600
1998-03-30	25.38	25.63	25.13	25.19	782600
1998-03-31	25.09	25.94	25.09	25.72	1037200
1998-04-01	25.72	26.13	25.50	26.06	847600
1998-04-02	26.06	26.59	25.94	26.41	763200
1998-04-03	25.94	26.06	25.63	25.81	1289000
1998-04-06	25.81	25.94	25.22	25.22	1167400
1998-04-07	24.94	25.19	24.69	25.16	996400
1998-04-08	25.00	25.03	24.75	24.81	1108400
1998-04-09	24.94	25.59	24.94	25.34	991200
1998-04-13	24.94	25.44	24.94	25.38	569000
1998-04-14	25.38	26.44	25.38	26.38	1228800
1998-04-15	26.28	26.59	26.00	26.53	1468200
1998-04-16	26.50	26.94	26.38	26.78	1158600
1998-04-17	26.38	26.53	26.38	26.44	1318600
1998-04-20	26.38	26.47	26.00	26.25	538400
1998-04-21	26.19	26.19	25.38	25.44	1883400
1998-04-22	25.38	26.13	25.38	26.03	1429000
1998-04-23	26.00	26.09	25.53	25.56	1097600
1998-04-24	25.56	25.56	24.94	25.13	526200
1998-04-27	25.22	25.47	24.91	25.13	908800
1998-04-28	25.00	25.25	24.92	25.16	763400
1998-04-29	25.03	25.06	24.56	24.72	1146400
1998-04-30	24.88	25.38	24.84	25.16	1135000
1998-05-01	25.28	25.38	24.88	25.06	508200
1998-05-04	25.06	25.63	25.06	25.31	581400
1998-05-05	25.06	25.31	25.00	25.13	485000
1998-05-06	25.19	25.19	24.72	24.81	399200
1998-05-07	24.69	24.75	24.44	24.56	400000
1998-05-08	24.56	24.72	24.44	24.47	831600
1998-05-11	24.47	24.97	24.38	24.75	725600
1998-05-12	24.94	25.28	24.88	25.00	993400
1998-05-13	25.00	25.06	24.81	24.97	380800
1998-05-14	25.09	25.09	24.69	24.84	963200
1998-05-15	24.88	25.16	24.78	24.81	480200
1998-05-18	24.78	24.88	24.28	24.53	544200
1998-05-19	24.63	24.78	24.38	24.47	244800
1998-05-20	24.59	24.63	24.34	24.47	664000
1998-05-21	24.59	25.09	24.50	24.94	457200
1998-05-22	25.00	25.06	24.88	24.97	383000
1998-05-26	25.00	25.00	24.56	24.56	613600
1998-05-27	24.25	24.69	23.84	24.59	950200
1998-05-28	24.69	24.69	24.31	24.56	420200
1998-05-29	24.47	24.69	24.16	24.66	768600
1998-06-01	24.66	25.13	24.31	24.97	1611800
1998-06-02	24.94	25.09	24.50	25.09	976400
1998-06-03	25.00	25.00	24.56	24.69	614000
1998-06-04	24.50	24.75	24.31	24.75	308200
1998-06-05	24.88	25.31	24.75	25.22	692800
1998-06-08	25.06	25.09	24.56	24.78	657800
1998-06-09	24.78	24.78	24.25	24.59	647400
1998-06-10	24.63	25.13	24.53	25.06	1187000
1998-06-11	25.06	25.06	24.03	24.28	1135200
1998-06-12	24.06	24.25	23.56	24.00	1406600
1998-06-15	23.56	23.56	22.88	22.97	820800
1998-06-16	23.25	23.31	22.91	23.06	1136800
1998-06-17	23.31	23.84	23.28	23.78	1056000
1998-06-18	23.78	24.81	23.75	23.78	1333200
1998-06-19	23.78	23.81	22.28	22.75	2201600
1998-06-22	22.75	22.94	22.22	22.22	859000
1998-06-23	22.28	22.75	21.81	22.72	3883600
1998-06-24	22.63	23.06	22.38	23.03	1070200
1998-06-25	23.03	23.38	22.56	22.66	937600
1998-06-26	22.78	23.25	22.50	23.25	592200
1998-06-29	23.34	23.41	23.06	23.09	617400
1998-06-30	23.16	23.63	23.16	23.41	1268400
1998-07-01	23.50	23.88	23.41	23.75	704600
1998-07-02	23.88	23.94	23.25	23.47	927400
1998-07-06	23.47	23.50	23.25	23.47	988800
1998-07-07	23.50	23.50	23.13	23.22	410800
1998-07-08	23.16	23.50	23.06	23.47	609400
1998-07-09	23.47	23.47	22.81	22.94	1423400
1998-07-10	22.50	22.66	22.19	22.50	3190000
1998-07-13	22.56	22.72	22.44	22.53	1259000
1998-07-14	22.66	22.84	22.16	22.53	798600
1998-07-15	22.59	22.66	22.25	22.38	931000
1998-07-16	22.50	22.97	22.41	22.91	763200
1998-07-17	23.06	23.34	22.97	23.22	663400
1998-07-20	23.19	23.34	22.53	22.75	830200
1998-07-21	23.50	24.00	23.34	23.84	1674000
1998-07-22	23.97	24.81	23.94	24.75	1269200
1998-07-23	24.69	24.97	24.50	24.50	1564600
1998-07-24	24.56	24.72	24.31	24.50	1042400
1998-07-27	24.44	24.69	24.38	24.69	704000
1998-07-28	24.56	24.66	24.25	24.41	943200
1998-07-29	24.59	25.13	24.47	25.00	907200
1998-07-30	25.00	25.28	24.81	25.06	993800
1998-07-31	24.75	25.06	24.44	24.63	737200
1998-08-03	24.50	24.59	24.19	24.41	666400
1998-08-04	24.38	24.66	24.00	24.06	857200
1998-08-05	23.94	24.03	23.56	23.88	1365600
1998-08-06	23.88	23.88	23.38	23.59	1059400
1998-08-07	23.66	23.69	23.47	23.56	855400
1998-08-10	23.44	23.44	23.13	23.22	1427200
1998-08-11	22.81	22.81	22.00	22.16	1290200
1998-08-12	22.19	22.50	21.69	22.28	1639000
1998-08-13	22.28	22.28	21.00	21.56	1551400
1998-08-14	21.56	21.63	21.00	21.44	833400
1998-08-17	21.47	22.09	21.38	22.09	1396600
1998-08-18	22.03	22.81	22.03	22.72	907400
1998-08-19	22.72	22.75	22.28	22.53	595800
1998-08-20	22.47	22.66	22.25	22.28	935600
1998-08-21	21.75	21.75	21.38	21.53	1371800
1998-08-24	21.66	21.78	21.25	21.28	402600
1998-08-25	21.50	21.63	20.69	21.00	2877000
1998-08-26	21.06	21.06	20.53	20.69	1028400
1998-08-27	20.22	20.28	19.13	19.13	2210000
1998-08-28	19.22	19.22	18.34	18.38	1289000
1998-08-31	18.44	19.13	17.94	17.94	907400
1998-09-01	18.25	18.47	17.31	18.13	1319200
1998-09-02	17.88	18.09	17.69	17.75	2081000
1998-09-03	17.75	18.00	17.50	17.63	1179800
1998-09-04	17.81	17.94	17.31	17.41	1047400
1998-09-08	18.19	18.31	17.56	18.16	1749400
1998-09-09	18.16	18.31	17.81	18.00	1509800
1998-09-10	17.97	18.00	16.84	16.88	1938200
1998-09-11	16.81	16.97	15.78	16.56	3472800
1998-09-14	16.69	17.72	16.69	17.47	952400
1998-09-15	17.50	18.19	17.34	18.13	1072600
1998-09-16	18.09	18.56	18.09	18.50	1860200
1998-09-17	18.25	18.25	17.75	18.00	762800
1998-09-18	18.00	18.09	17.81	17.81	803800
1998-09-21	15.50	16.47	15.50	16.41	3304600
1998-09-22	16.34	16.38	15.63	15.75	4318000
1998-09-23	15.72	15.75	15.34	15.63	3850600
1998-09-24	15.69	16.09	15.69	16.03	2555800
1998-09-25	16.03	16.59	15.97	15.97	2197600
1998-09-28	16.03	16.34	16.00	16.34	1357000
1998-09-29	16.50	16.69	16.50	16.53	1017400
1998-09-30	16.50	16.53	16.25	16.34	1288800
1998-10-01	16.25	16.34	16.00	16.09	1667800
1998-10-02	16.03	16.44	15.91	16.22	1702800
1998-10-05	16.19	16.25	15.81	16.06	945800
1998-10-06	16.13	16.59	16.13	16.53	641400
1998-10-07	16.66	17.22	16.56	17.19	1497200
1998-10-08	17.03	17.47	16.72	17.47	1502000
1998-10-09	17.38	17.47	17.00	17.09	1133400
1998-10-12	16.84	18.03	16.84	17.91	843000
1998-10-13	18.00	18.03	17.53	17.78	612600
1998-10-14	17.53	18.00	17.03	17.88	1565800
1998-10-15	17.88	18.31	17.19	18.25	1205400
1998-10-16	18.25	18.31	17.88	17.94	1662000
1998-10-19	18.06	18.06	17.38	17.78	1339000
1998-10-20	18.25	19.25	18.25	18.66	2096800
1998-10-21	18.88	19.47	18.88	19.06	1378400
1998-10-22	19.56	19.88	19.38	19.78	1430000
1998-10-23	19.78	19.78	19.16	19.25	1411400
1998-10-26	19.50	19.50	19.09	19.31	883400
1998-10-27	19.38	19.72	19.31	19.56	1186800
1998-10-28	19.56	19.88	19.31	19.53	1094400
1998-10-29	19.56	19.56	19.28	19.34	769800
1998-10-30	19.38	20.28	19.38	20.13	1848600
1998-11-02	20.13	20.91	20.13	20.47	1187800
1998-11-03	20.50	20.66	19.97	20.34	2187400
1998-11-04	20.22	20.75	19.88	20.03	966000
1998-11-05	20.09	20.09	19.47	19.94	1355400
1998-11-06	19.97	20.00	19.84	20.00	1455400
1998-11-09	19.97	20.50	19.97	20.38	1378800
1998-11-10	20.34	20.38	20.09	20.16	914000
1998-11-11	20.19	20.25	19.25	19.44	580800
1998-11-12	19.13	19.47	18.88	19.03	996200
1998-11-13	19.09	19.91	18.97	19.53	701400
1998-11-16	19.50	20.31	19.50	20.16	1424600
1998-11-17	19.91	20.50	19.88	20.31	739600
1998-11-18	20.31	20.38	19.56	19.56	510000
1998-11-19	19.25	19.78	18.94	19.66	652000
1998-11-20	19.94	20.09	19.44	19.59	489000
1998-11-23	19.13	19.44	19.13	19.31	737800
1998-11-24	19.31	20.09	19.31	19.97	1019200
1998-11-25	19.91	20.03	19.66	19.78	677200
1998-11-27	19.78	19.94	19.69	19.81	128400
1998-11-30	19.50	19.66	19.06	19.09	1095800
1998-12-01	19.03	19.06	18.03	18.44	1829600
1998-12-02	18.25	18.53	17.94	18.03	3007800
1998-12-03	17.69	18.03	17.56	17.59	1291000
1998-12-04	17.69	17.91	17.63	17.78	1021000
1998-12-07	17.78	18.31	17.78	18.16	1400800
1998-12-08	18.16	18.22	17.81	17.97	682600
1998-12-09	18.09	18.09	17.94	18.03	683800
1998-12-10	17.91	18.03	17.63	17.88	1010600
1998-12-11	17.81	17.94	17.53	17.56	1622600
1998-12-14	17.44	18.16	17.34	17.69	1500200
1998-12-15	17.63	17.66	17.06	17.34	1069200
1998-12-16	17.34	17.34	17.00	17.25	965000
1998-12-17	17.13	17.50	17.13	17.38	1533000
1998-12-18	17.47	17.47	16.38	16.75	2867800
1998-12-21	16.75	16.94	16.22	16.31	1978600
1998-12-22	16.22	16.34	15.75	16.00	2145200
1998-12-23	16.00	16.53	16.00	16.41	1532400
1998-12-24	16.38	16.63	16.38	16.56	532000
1998-12-28	16.69	17.00	16.63	16.69	1170400
1998-12-29	16.66	17.19	16.66	17.00	1699800
1998-12-30	17.00	17.28	17.00	17.00	791200
1998-12-31	17.00	17.75	17.00	17.63	747200
1999-01-04	17.75	18.25	17.75	18.03	1893800
1999-01-05	18.03	18.22	18.00	18.13	1037400
1999-01-06	18.16	18.50	18.13	18.50	1262600
1999-01-07	18.50	18.66	18.47	18.50	1483600
1999-01-08	18.53	19.00	18.53	18.84	899000
1999-01-11	18.72	18.75	18.59	18.66	1453200
1999-01-12	18.69	18.75	18.59	18.63	1187000
1999-01-13	18.00	18.13	17.91	18.00	3159000
1999-01-14	17.94	18.03	17.75	17.75	1611600
1999-01-15	17.81	18.34	17.81	18.25	623600
1999-01-19	18.00	18.09	17.66	17.88	912600
1999-01-20	17.72	17.94	17.03	17.16	1262800
1999-01-21	17.28	17.94	17.22	17.63	767200
1999-01-22	17.38	17.75	17.00	17.06	1183800
1999-01-25	17.00	17.19	16.81	17.00	1274800
1999-01-26	17.75	17.75	16.88	17.06	1630600
1999-01-27	17.00	17.63	16.78	16.78	2327400
1999-01-28	16.81	16.88	16.38	16.66	1204600
1999-01-29	16.53	16.59	16.00	16.16	1002000
1999-02-01	16.25	16.78	16.25	16.56	1127200
1999-02-02	16.44	17.38	16.44	17.13	1407000
1999-02-03	17.13	17.31	16.81	16.97	2048600
1999-02-04	16.84	17.66	16.84	17.53	1914400
1999-02-05	17.56	17.94	17.50	17.59	1190200
1999-02-08	17.59	17.66	17.47	17.59	949200
1999-02-09	17.59	18.22	17.47	18.03	1634600
1999-02-10	18.00	18.44	17.97	18.09	1291400
1999-02-11	18.19	18.34	18.09	18.19	443600
1999-02-12	18.22	18.31	17.50	17.53	632000
1999-02-16	17.84	17.97	17.38	17.50	499800
1999-02-17	17.31	17.75	17.31	17.41	543400
1999-02-18	17.41	17.56	17.03	17.06	808200
1999-02-19	17.13	17.59	17.13	17.38	485000
1999-02-22	17.50	18.31	17.44	18.31	1061800
1999-02-23	18.25	18.28	17.44	17.66	741000
1999-02-24	17.69	18.16	17.69	18.00	888800
1999-02-25	17.91	17.94	17.53	17.81	838200
1999-02-26	17.88	17.88	17.25	17.47	648600
1999-03-01	17.50	17.50	16.66	16.84	1000400
1999-03-02	16.75	17.22	16.69	17.00	909200
1999-03-03	17.16	17.50	17.13	17.19	1140600
1999-03-04	17.16	17.22	16.94	16.97	779000
1999-03-05	17.03	17.44	17.03	17.38	1546000
1999-03-08	17.41	17.59	17.22	17.50	1076400
1999-03-09	17.50	17.50	16.94	17.09	515000
1999-03-10	17.09	17.16	16.84	17.09	628000
1999-03-11	17.50	17.72	17.25	17.53	615800
1999-03-12	17.66	17.81	17.56	17.56	454800
1999-03-15	17.50	17.63	17.28	17.44	755400
1999-03-16	17.63	17.69	17.31	17.38	723200
1999-03-17	17.38	17.44	17.25	17.44	724800
1999-03-18	17.38	17.75	17.38	17.69	948400
1999-03-19	17.94	17.94	17.28	17.28	952000
1999-03-22	17.31	17.47	16.78	16.94	933800
1999-03-23	16.88	16.97	16.72	16.72	1037200
1999-03-24	16.66	16.91	16.47	16.50	1075000
1999-03-25	16.50	16.81	16.41	16.78	1882400
1999-03-26	16.81	18.00	16.78	17.25	1738600
1999-03-29	17.69	18.38	17.59	18.28	1762200
1999-03-30	18.16	18.22	17.94	18.16	691200
1999-03-31	18.09	18.50	17.84	18.03	651600
1999-04-01	17.84	18.06	17.81	18.00	456600
1999-04-05	18.13	18.25	17.88	18.00	613000
1999-04-06	17.88	18.06	17.50	17.63	1029400
1999-04-07	17.66	17.91	17.56	17.75	850200
1999-04-08	17.75	17.88	17.75	17.84	683800
1999-04-09	17.84	17.97	17.78	17.81	399600
1999-04-12	18.06	18.94	18.06	18.94	926200
1999-04-13	18.84	19.53	18.78	19.25	1823800
1999-04-14	19.25	22.00	19.22	21.75	2793800
1999-04-15	22.25	24.25	22.13	22.78	3769000
1999-04-16	22.66	22.75	22.34	22.69	1939400
1999-04-19	22.69	25.00	22.69	23.88	2518200
1999-04-20	23.38	24.88	23.03	23.28	2810000
1999-04-21	23.22	24.38	23.13	24.34	2594000
1999-04-22	24.22	24.56	23.50	23.69	2043000
1999-04-23	23.75	24.13	23.56	24.13	1392000
1999-04-26	24.00	24.06	23.72	23.81	1477000
1999-04-27	23.81	24.69	23.38	23.41	2626000
1999-04-28	23.53	25.03	23.53	24.78	5163800
1999-04-29	24.91	25.75	24.91	25.53	5091000
1999-04-30	25.66	25.88	25.25	25.88	2300200
1999-05-03	25.88	27.28	25.69	27.19	4440200
1999-05-04	27.28	27.47	26.38	26.50	5300200
1999-05-05	26.50	26.56	25.28	25.56	3165200
1999-05-06	25.56	26.88	25.56	26.84	2836000
1999-05-07	26.66	27.13	26.25	26.50	1380000
1999-05-10	26.44	26.75	26.31	26.75	827000
1999-05-11	27.38	29.06	27.19	29.06	3119400
1999-05-12	28.25	28.25	26.81	27.44	2732400
1999-05-13	27.44	28.19	27.44	27.88	2214000
1999-05-14	27.81	27.88	26.50	27.09	1441800
1999-05-17	27.00	27.00	25.44	26.13	858200
1999-05-18	26.06	27.13	26.06	26.28	1827200
1999-05-19	26.28	26.50	25.78	26.31	1258800
1999-05-20	26.19	26.56	26.19	26.31	1300800
1999-05-21	26.25	26.88	26.25	26.72	1241200
1999-05-24	26.50	26.69	25.91	26.06	890400
1999-05-25	25.88	26.00	25.06	25.22	1411000
1999-05-26	25.00	25.13	24.50	24.81	987600
1999-05-27	24.75	24.94	23.88	24.34	758800
1999-05-28	24.25	25.06	23.84	24.69	722200
1999-06-01	24.19	25.56	23.94	25.56	934800
1999-06-02	25.44	25.50	24.72	25.50	943400
1999-06-03	25.41	26.59	25.41	26.59	1278200
1999-06-04	26.69	27.13	26.22	27.00	1512200
1999-06-07	26.88	26.88	26.13	26.22	1025600
1999-06-08	25.97	26.22	25.78	25.94	517200
1999-06-09	25.94	25.94	24.94	25.41	1169600
1999-06-10	25.06	25.38	24.84	24.88	555800
1999-06-11	24.88	25.22	24.88	25.13	555000
1999-06-14	25.13	25.50	24.94	25.50	1230600
1999-06-15	25.50	25.72	25.06	25.25	740400
1999-06-16	25.31	25.38	25.00	25.31	654400
1999-06-17	25.31	25.34	25.03	25.22	689600
1999-06-18	25.06	25.31	25.06	25.23	825000
1999-06-21	25.00	25.03	24.09	24.59	944400
1999-06-22	24.72	25.19	24.50	25.09	1347600
1999-06-23	25.03	25.25	24.63	24.97	753200
1999-06-24	24.88	24.97	23.97	24.19	682000
1999-06-25	23.81	24.50	23.81	24.06	989000
1999-06-28	23.94	24.06	23.59	23.81	1082200
1999-06-29	23.81	24.81	23.81	24.81	956600
1999-06-30	24.75	24.94	24.47	24.47	1823800
1999-07-01	23.63	24.16	23.56	23.84	1723200
1999-07-02	24.06	24.94	24.06	24.84	1738800
1999-07-06	24.97	25.19	24.66	24.72	1672000
1999-07-07	24.94	25.13	24.88	24.97	2482800
1999-07-08	24.97	25.31	24.91	25.00	2194000
1999-07-09	25.00	25.38	25.00	25.03	652000
1999-07-12	25.69	25.69	24.69	24.81	1724800
1999-07-13	24.59	24.59	22.81	23.47	2812000
1999-07-14	23.50	24.25	23.50	24.16	3835000
1999-07-15	24.25	24.38	23.94	24.09	1113400
1999-07-16	23.81	24.81	23.19	24.50	2695600
1999-07-19	24.38	24.38	23.19	23.38	2386800
1999-07-20	23.38	24.06	23.38	23.63	2266400
1999-07-21	23.63	23.78	23.19	23.25	2138200
1999-07-22	23.06	23.19	22.63	22.97	1432000
1999-07-23	22.97	23.38	22.72	23.19	1142200
1999-07-26	23.06	23.56	23.00	23.25	1330800
1999-07-27	23.28	23.53	23.22	23.34	1380400
1999-07-28	23.38	23.69	23.38	23.47	671800
1999-07-29	23.38	23.38	22.69	23.19	765400
1999-07-30	23.13	23.19	22.72	23.06	654000
1999-08-02	23.06	23.50	23.00	23.19	666000
1999-08-03	23.25	23.50	23.13	23.50	773400
1999-08-04	24.00	25.19	23.75	24.88	2263200
1999-08-05	24.94	25.22	24.59	25.03	2289600
1999-08-06	25.00	25.25	24.72	24.91	560400
1999-08-09	24.00	25.03	24.00	24.50	1661800
1999-08-10	24.50	24.88	24.38	24.47	643400
1999-08-11	24.56	25.00	24.50	24.81	553800
1999-08-12	24.81	25.56	24.81	25.47	789000
1999-08-13	25.50	25.88	24.97	25.22	553400
1999-08-16	25.22	25.22	24.28	24.72	813200
1999-08-17	24.78	25.16	24.56	24.75	1781800
1999-08-18	24.72	24.75	24.41	24.59	509000
1999-08-19	24.47	24.78	24.22	24.38	2220800
1999-08-20	24.41	24.81	24.38	24.50	837000
1999-08-23	24.63	24.97	24.63	24.75	1048000
1999-08-24	24.69	25.16	24.56	25.13	649800
1999-08-25	25.25	25.56	24.88	24.88	1097200
1999-08-26	24.81	24.94	23.66	24.06	835000
1999-08-27	24.13	24.50	24.03	24.38	1235600
1999-08-30	24.34	24.41	23.44	23.47	430600
1999-08-31	23.72	23.84	23.22	23.50	688600
1999-09-01	23.50	24.13	23.50	23.81	479000
1999-09-02	23.84	23.88	23.44	23.69	380400
1999-09-03	23.72	24.41	23.72	23.97	428800
1999-09-07	23.34	23.72	23.28	23.31	1306200
1999-09-08	23.31	23.75	23.16	23.69	893000
1999-09-09	23.63	23.77	23.56	23.75	279000
1999-09-10	23.69	23.75	23.50	23.56	384400
1999-09-13	23.56	23.91	23.44	23.84	396600
1999-09-14	23.72	23.72	23.31	23.44	445800
1999-09-15	23.63	23.72	23.31	23.34	659600
1999-09-16	23.34	23.69	23.13	23.28	503400
1999-09-17	23.34	23.94	23.34	23.56	1200600
1999-09-20	23.00	23.19	22.50	22.69	1162600
1999-09-21	22.78	22.78	22.09	22.25	985600
1999-09-22	22.19	22.66	21.84	22.19	1680200
1999-09-23	22.06	22.19	21.38	21.44	1016000
1999-09-24	21.13	21.16	20.19	20.75	2087400
1999-09-27	21.19	22.31	21.13	22.25	2063800
1999-09-28	22.16	22.88	22.09	22.56	1639000
1999-09-29	22.50	23.47	22.50	23.09	1101400
1999-09-30	22.97	23.63	22.91	23.00	1571400
1999-10-01	22.94	22.97	22.59	22.88	1443600
1999-10-04	22.88	23.09	22.88	22.91	1526600
1999-10-05	22.88	23.16	22.88	23.00	786800
1999-10-06	22.88	23.03	22.84	22.97	869000
1999-10-07	22.97	23.91	22.88	23.59	782800
1999-10-08	23.50	23.84	23.31	23.50	1633400
1999-10-11	23.31	23.78	23.16	23.31	402400
1999-10-12	23.19	23.22	22.81	22.84	467600
1999-10-13	22.84	22.84	22.34	22.53	862600
1999-10-14	22.56	22.63	22.19	22.47	1206800
1999-10-15	22.59	22.59	21.56	21.59	674000
1999-10-18	21.59	22.34	21.56	21.88	584400
1999-10-19	21.88	21.94	21.56	21.63	856600
1999-10-20	21.69	22.00	21.34	21.84	864800
1999-10-21	21.84	22.88	21.59	22.75	928400
1999-10-22	22.75	22.75	22.22	22.50	478800
1999-10-25	22.38	23.16	22.22	22.75	1108800
1999-10-26	22.75	23.28	22.69	22.72	1129600
1999-10-27	22.91	23.00	22.47	22.81	839200
1999-10-28	22.84	22.97	22.78	22.94	1790000
1999-10-29	22.94	24.03	22.88	23.38	1614600
1999-11-01	23.38	23.47	23.13	23.16	807000
1999-11-02	23.16	23.28	22.81	23.06	785400
1999-11-03	22.94	23.25	22.66	23.00	904800
1999-11-04	23.06	23.88	23.00	23.66	1134000
1999-11-05	24.00	24.25	23.69	23.72	1115000
1999-11-08	23.66	23.66	23.00	23.19	457400
1999-11-09	23.25	23.44	23.06	23.41	697200
1999-11-10	23.94	23.97	23.50	23.72	894200
1999-11-11	24.06	24.06	23.06	23.66	945400
1999-11-12	23.25	23.25	22.78	23.00	883200
1999-11-15	23.03	23.88	23.00	23.88	861000
1999-11-16	23.81	24.56	23.81	24.47	934000
1999-11-17	24.50	24.75	23.81	23.97	1294800
1999-11-18	23.94	24.09	23.28	23.38	1207200
1999-11-19	23.25	23.44	23.09	23.38	612800
1999-11-22	23.25	23.50	23.06	23.34	603000
1999-11-23	22.84	22.84	22.13	22.81	1138800
1999-11-24	22.59	22.72	22.41	22.41	479800
1999-11-26	22.44	22.53	22.16	22.16	363200
1999-11-29	22.22	22.34	22.00	22.16	924400
1999-11-30	22.06	22.47	21.84	22.31	702600
1999-12-01	22.13	22.63	22.09	22.59	825200
1999-12-02	22.47	22.69	22.44	22.69	717200
1999-12-03	22.72	23.50	22.72	22.94	823200
1999-12-06	22.88	22.97	22.38	22.41	386800
1999-12-07	22.28	22.75	22.16	22.50	911000
1999-12-08	22.44	22.63	22.00	22.50	566800
1999-12-09	22.56	22.94	22.56	22.78	1012200
1999-12-10	22.66	23.22	22.59	22.97	703000
1999-12-13	23.09	23.22	22.50	22.84	569800
1999-12-14	22.50	23.00	22.31	22.34	845400
1999-12-15	22.22	23.06	21.97	23.06	2000200
1999-12-16	23.19	23.88	22.91	23.50	2032200
1999-12-17	23.38	23.50	23.00	23.41	1318400
1999-12-20	23.47	23.47	22.75	23.00	902800
1999-12-21	23.25	23.41	23.03	23.03	1286400
1999-12-22	23.09	23.28	22.84	23.13	929800
1999-12-23	23.16	23.97	23.16	23.69	1675800
1999-12-27	23.94	24.19	23.91	24.13	1792600
1999-12-28	24.13	25.00	24.13	24.91	1001600
1999-12-29	24.78	25.88	24.72	25.56	1657800
1999-12-30	25.31	25.50	25.16	25.31	666000
1999-12-31	25.19	25.34	25.09	25.16	463000
2000-01-03	25.16	26.06	24.75	24.91	1369400
2000-01-04	24.66	24.78	24.31	24.47	983600
2000-01-05	24.47	25.34	24.47	24.91	3410600
2000-01-06	24.91	26.84	24.84	26.75	2463600
2000-01-07	26.63	26.97	26.22	26.78	2128400
2000-01-10	26.59	26.88	26.47	26.81	1391600
2000-01-11	26.69	27.47	26.69	27.25	2303600
2000-01-12	27.13	27.44	26.28	26.78	1497600
2000-01-13	26.75	27.28	26.41	26.41	1135200
2000-01-14	26.72	27.00	26.66	26.72	995200
2000-01-18	26.22	26.28	25.19	25.56	1185000
2000-01-19	25.19	25.22	24.31	24.59	1538400
2000-01-20	24.47	24.47	22.75	23.69	1869400
2000-01-21	23.81	23.88	23.34	23.44	1574400
2000-01-24	23.31	24.50	23.13	24.38	2158000
2000-01-25	23.38	23.50	21.19	21.97	3920200
2000-01-26	21.97	22.38	21.13	21.47	2475200
2000-01-27	21.13	22.00	21.06	21.88	2670800
2000-01-28	21.69	21.75	20.00	20.41	2028200
2000-01-31	20.50	20.50	19.25	20.38	2810000
2000-02-01	20.25	20.63	19.78	20.50	2200800
2000-02-02	20.50	20.50	19.00	19.50	3565200
2000-02-03	19.94	20.78	19.88	20.25	3135600
2000-02-04	20.13	20.88	20.09	20.69	2354600
2000-02-07	20.81	21.19	20.63	21.00	3286000
2000-02-08	20.56	21.00	20.31	20.34	1675600
2000-02-09	20.22	20.22	19.53	19.69	2568400
2000-02-10	19.69	19.94	18.88	19.22	2178600
2000-02-11	19.09	19.13	18.56	18.81	2328800
2000-02-14	18.69	19.50	18.50	19.41	1752400
2000-02-15	19.19	20.31	19.13	20.13	3780000
2000-02-16	20.19	20.81	19.94	20.53	2291200
2000-02-17	20.41	21.00	20.38	20.44	1514200
2000-02-18	20.25	20.38	19.69	19.81	1340400
2000-02-22	19.69	19.88	19.56	19.75	1890800
2000-02-23	19.88	20.25	19.19	19.19	2666000
2000-02-24	19.22	19.22	17.56	17.97	2292200
2000-02-25	17.91	18.13	17.56	17.75	1495200
2000-02-28	17.56	18.06	17.44	17.66	1979200
2000-02-29	17.56	17.69	16.69	16.88	2777800
2000-03-01	17.00	17.06	16.50	16.66	1595600
2000-03-02	16.69	16.94	16.19	16.34	1540400
2000-03-03	16.50	17.44	16.50	17.06	3211600
2000-03-06	16.88	17.25	16.81	16.94	2260200
2000-03-07	16.84	16.88	15.94	16.03	1034800
2000-03-08	16.13	16.50	15.94	16.06	2256400
2000-03-09	16.06	16.06	15.69	15.91	1279000
2000-03-10	15.88	17.25	15.88	16.75	2692200
2000-03-13	16.63	17.00	16.13	16.69	1626000
2000-03-14	16.81	17.19	16.69	16.81	1874600
2000-03-15	16.94	19.50	16.94	18.63	2931400
2000-03-16	18.81	20.25	18.75	20.03	3434000
2000-03-17	19.75	19.78	17.97	18.50	2063200
2000-03-20	18.75	19.88	18.75	19.00	1126600
2000-03-21	19.06	19.63	18.88	19.47	1242000
2000-03-22	19.22	19.25	18.56	18.81	1736600
2000-03-23	18.78	19.69	18.78	18.88	1291000
2000-03-24	18.50	19.56	18.50	19.41	1361400
2000-03-27	19.41	19.78	19.03	19.09	1354400
2000-03-28	19.03	20.28	19.03	19.38	1548000
2000-03-29	19.63	20.25	19.63	19.91	1575000
2000-03-30	20.00	21.59	19.81	20.72	2351400
2000-03-31	20.75	21.38	20.13	20.81	1894400
2000-04-03	20.69	21.06	20.38	20.84	1019000
2000-04-04	21.06	21.56	20.23	20.94	2181200
2000-04-05	20.81	21.25	19.81	20.50	1260000
2000-04-06	20.63	21.13	20.53	20.97	1317800
2000-04-07	20.66	20.84	20.56	20.69	929400
2000-04-10	20.81	21.06	20.63	20.75	963400
2000-04-11	20.56	22.38	20.53	22.28	2230200
2000-04-12	21.78	22.56	21.75	22.16	1629800
2000-04-13	22.25	22.25	21.31	21.44	832400
2000-04-14	21.00	21.13	19.88	19.94	1966200
2000-04-17	20.00	20.31	19.44	19.97	1165600
2000-04-18	19.84	19.88	18.75	19.03	1422200
2000-04-19	19.31	19.59	18.97	19.25	1347400
2000-04-20	19.13	21.81	19.13	21.03	2534000
2000-04-24	21.00	21.66	20.75	21.09	2424200
2000-04-25	20.75	21.50	20.75	21.38	1858200
2000-04-26	21.38	22.13	21.13	21.75	2848400
2000-04-27	21.00	21.97	21.00	21.81	1737800
2000-04-28	21.81	22.66	21.72	22.22	2131200
2000-05-01	22.00	22.53	21.69	22.50	1605400
2000-05-02	22.50	23.56	22.34	23.38	1765200
2000-05-03	23.06	23.31	22.91	22.94	1554200
2000-05-04	22.81	22.88	22.63	22.75	2043800
2000-05-05	22.63	23.25	22.63	23.06	901000
2000-05-08	22.94	23.50	22.75	22.84	816600
2000-05-09	22.81	22.94	22.31	22.63	997000
2000-05-10	22.50	22.72	22.09	22.09	1222000
2000-05-11	22.31	22.91	22.28	22.69	1380200
2000-05-12	22.59	22.69	22.06	22.47	883800
2000-05-15	22.00	23.25	21.81	23.00	1148600
2000-05-16	23.00	23.00	22.63	22.75	754000
2000-05-17	22.56	22.94	22.31	22.50	631600
2000-05-18	22.38	22.75	22.31	22.75	808400
2000-05-19	22.63	23.22	22.59	22.94	1264200
2000-05-22	23.13	23.75	22.81	23.25	1183800
2000-05-23	23.25	24.19	23.25	23.97	2124800
2000-05-24	23.69	23.69	23.19	23.59	1495800
2000-05-25	23.50	23.56	21.84	22.25	1565000
2000-05-26	21.88	21.88	20.50	21.03	3445200
2000-05-30	21.13	21.22	20.06	20.94	3105400
2000-05-31	20.81	21.44	20.69	21.00	1472200
2000-06-01	21.19	21.19	20.53	20.72	1301200
2000-06-02	20.75	20.78	20.41	20.44	1708400
2000-06-05	20.47	20.84	20.00	20.34	956000
2000-06-06	20.13	20.34	20.13	20.25	1105000
2000-06-07	20.13	20.31	19.81	19.88	1317000
2000-06-08	20.00	20.00	19.53	19.72	809400
2000-06-09	19.88	20.19	19.78	19.84	1021000
2000-06-12	19.78	20.22	19.75	19.75	786200
2000-06-13	19.63	20.00	19.00	19.13	1001200
2000-06-14	19.25	20.13	19.25	19.66	2954200
2000-06-15	19.75	19.94	19.03	19.28	1553200
2000-06-16	19.50	19.50	18.97	19.28	2050200
2000-06-19	19.28	19.38	18.78	18.78	2615800
2000-06-20	18.97	19.34	18.63	19.13	2103200
2000-06-21	19.00	19.13	18.28	18.59	1003400
2000-06-22	18.53	18.78	18.50	18.66	1259000
2000-06-23	18.66	19.16	18.38	18.53	1916000
2000-06-26	19.00	19.00	18.19	18.28	1213000
2000-06-27	18.41	19.72	18.38	19.44	1785800
2000-06-28	19.25	19.50	18.91	19.30	1254800
2000-06-29	19.47	19.50	18.41	18.59	1421600
2000-06-30	19.06	19.47	18.63	18.72	2365200
2000-07-03	18.88	19.44	18.88	19.22	700600
2000-07-05	18.88	19.47	18.88	19.19	1801800
2000-07-06	19.00	19.06	18.13	18.56	2166600
2000-07-07	18.56	18.81	18.22	18.25	2083800
2000-07-10	18.25	18.88	18.25	18.50	7850600
2000-07-11	18.50	19.00	18.47	18.88	8247600
2000-07-12	19.00	19.31	18.81	19.22	5810400
2000-07-13	19.13	19.75	19.13	19.66	3230200
2000-07-14	19.88	19.88	19.38	19.56	3084400
2000-07-17	19.38	19.41	19.13	19.28	1593600
2000-07-18	19.28	19.47	19.13	19.25	1030600
2000-07-19	19.28	19.47	19.09	19.31	2264000
2000-07-20	19.81	19.84	19.53	19.69	2146000
2000-07-21	19.78	20.06	19.75	19.88	1755800
2000-07-24	19.69	19.69	18.91	19.03	3022400
2000-07-25	19.03	19.44	18.73	19.19	2431000
2000-07-26	19.19	19.56	19.13	19.47	1867200
2000-07-27	19.47	19.75	18.97	19.59	2805600
2000-07-28	19.66	19.66	19.28	19.34	1171000
2000-07-31	19.38	20.16	19.38	19.78	1985600
2000-08-01	19.81	19.88	19.44	19.69	1048200
2000-08-02	19.72	19.75	19.44	19.66	1480000
2000-08-03	19.63	20.19	19.63	19.75	2108800
2000-08-04	19.81	19.94	19.56	19.84	1854600
2000-08-07	20.00	21.06	19.86	21.06	1945400
2000-08-08	21.63	21.63	21.25	21.53	2187800
2000-08-09	21.53	21.53	20.88	21.16	1034000
2000-08-10	21.16	21.38	20.69	20.94	832400
2000-08-11	20.88	21.94	20.88	21.50	1805400
2000-08-14	22.06	22.06	21.50	21.91	1143200
2000-08-15	21.78	22.03	21.75	21.97	689800
2000-08-16	22.03	22.44	21.91	22.31	724400
2000-08-17	22.31	22.41	21.81	22.00	1511800
2000-08-18	21.94	22.06	21.63	21.75	1443400
2000-08-21	21.78	21.88	21.69	21.81	1024200
2000-08-22	21.88	22.38	21.84	22.31	4651800
2000-08-23	22.41	22.44	21.63	21.84	1330800
2000-08-24	21.78	22.03	21.75	21.84	1554400
2000-08-25	21.84	22.06	21.84	22.00	1285200
2000-08-28	22.09	22.09	21.88	22.00	768600
2000-08-29	22.06	22.13	21.81	22.09	1983000
2000-08-30	22.06	22.06	21.61	21.66	1214600
2000-08-31	21.72	22.28	21.66	22.13	2399600
2000-09-01	22.16	22.22	22.00	22.13	1139600
2000-09-05	22.00	22.09	21.94	22.06	1036600
2000-09-06	22.00	22.59	21.97	22.50	2511800
2000-09-07	22.38	22.38	21.47	21.88	2371600
2000-09-08	21.69	21.69	20.78	21.03	2437800
2000-09-11	20.94	21.38	20.63	21.06	1141000
2000-09-12	21.03	21.09	20.75	21.03	845600
2000-09-13	21.06	21.06	20.06	20.31	1673800
2000-09-14	20.19	20.47	19.91	20.16	940400
2000-09-15	20.03	20.03	19.00	19.16	3838800
2000-09-18	19.00	19.09	18.81	18.97	1203200
2000-09-19	18.88	18.88	18.31	18.41	1225000
2000-09-20	18.50	18.72	17.91	18.00	1566200
2000-09-21	18.13	18.63	17.88	18.38	1985400
2000-09-22	18.31	18.75	18.00	18.31	1104800
2000-09-25	18.25	18.41	17.69	18.25	1075600
2000-09-26	18.00	18.22	17.63	17.81	1523800
2000-09-27	17.81	18.19	17.50	17.78	1337600
2000-09-28	17.56	18.41	17.56	18.22	2665200
2000-09-29	18.09	18.94	18.09	18.69	1961200
2000-10-02	18.94	19.34	18.66	19.06	1998000
2000-10-03	19.06	20.50	19.03	20.00	2492000
2000-10-04	19.97	20.63	19.13	19.34	1881000
2000-10-05	19.38	19.56	18.78	18.81	1348400
2000-10-06	18.81	19.50	18.19	18.72	2120000
2000-10-09	19.00	19.75	18.88	19.13	1123000
2000-10-10	19.19	19.66	18.81	19.09	1398000
2000-10-11	19.09	19.44	18.66	18.69	919600
2000-10-12	18.78	18.91	17.88	18.03	782600
2000-10-13	17.75	17.94	17.00	17.50	1531800
2000-10-16	17.63	18.88	17.50	18.63	1427200
2000-10-17	18.63	19.19	17.53	17.69	1446000
2000-10-18	17.88	18.34	17.47	18.22	1135000
2000-10-19	15.50	16.75	15.16	16.34	11413800
2000-10-20	16.34	16.34	15.75	16.09	3327600
2000-10-23	16.22	16.22	15.72	15.84	1746400
2000-10-24	15.91	17.28	15.81	16.81	3255800
2000-10-25	17.19	17.19	16.47	16.66	2111200
2000-10-26	16.75	17.44	16.69	17.13	2851000
2000-10-27	17.19	17.91	16.75	17.69	2697600
2000-10-30	17.72	18.69	17.66	18.09	2914400
2000-10-31	18.09	19.28	18.09	18.63	2484400
2000-11-01	18.59	18.72	17.97	17.97	1344200
2000-11-02	18.06	18.75	18.00	18.22	1984600
2000-11-03	18.28	18.88	17.94	18.56	989200
2000-11-06	18.69	18.69	18.25	18.31	729000
2000-11-07	18.31	18.72	18.13	18.31	1019600
2000-11-08	18.25	18.84	17.88	18.53	1353800
2000-11-09	18.47	18.53	17.44	18.06	1279400
2000-11-10	18.09	18.25	17.69	17.78	666000
2000-11-13	17.66	18.28	17.50	17.53	970000
2000-11-14	17.59	17.94	16.97	17.91	1186600
2000-11-15	18.03	18.34	17.56	17.69	1090000
2000-11-16	17.94	17.94	16.91	17.22	1221000
2000-11-17	17.22	17.78	17.13	17.38	1164400
2000-11-20	17.25	17.28	16.94	16.97	541800
2000-11-21	16.97	17.25	16.66	17.00	755000
2000-11-22	17.03	17.25	16.88	17.16	768400
2000-11-24	17.25	17.72	17.25	17.50	957200
2000-11-27	17.56	17.59	17.22	17.53	1396000
2000-11-28	17.53	17.94	17.44	17.56	824400
2000-11-29	17.69	18.34	17.69	18.25	2015000
2000-11-30	18.34	18.88	17.94	17.97	2326800
2000-12-01	18.06	19.38	18.00	18.38	2483600
2000-12-04	18.25	19.56	18.25	19.16	1502400
2000-12-05	19.06	19.13	18.75	19.09	1282800
2000-12-06	18.97	19.75	18.72	18.88	723800
2000-12-07	19.00	19.22	18.50	18.66	1195200
2000-12-08	18.78	19.06	18.28	18.91	993600
2000-12-11	18.97	18.97	18.41	18.69	611200
2000-12-12	18.88	19.56	18.81	19.03	1075000
2000-12-13	19.28	20.38	19.19	19.91	3543800
2000-12-14	20.00	20.63	19.91	20.06	2385800
2000-12-15	20.00	20.13	19.69	19.78	2177400
2000-12-18	19.78	20.34	19.75	20.31	1827200
2000-12-19	20.25	20.78	20.16	20.50	1369400
2000-12-20	20.44	20.47	19.94	20.41	1334400
2000-12-21	20.34	20.84	20.34	20.78	1353800
2000-12-22	20.56	21.56	20.47	21.41	1220000
2000-12-26	21.13	21.78	20.91	21.72	1076000
2000-12-27	21.47	22.19	21.03	22.06	1195000
2000-12-28	22.00	22.44	20.94	22.09	1396400
2000-12-29	22.13	22.78	22.13	22.19	1265800
2001-01-02	21.81	22.44	21.44	21.53	1530800
2001-01-03	21.56	22.47	21.03	22.31	1971400
2001-01-04	22.44	23.22	22.44	22.69	1555000
2001-01-05	22.72	22.72	21.94	22.66	2014800
2001-01-08	22.63	23.16	22.06	22.25	2462200
2001-01-09	21.91	22.00	21.44	21.75	2033000
2001-01-10	21.38	21.88	21.13	21.84	1883400
2001-01-11	21.88	22.25	21.13	21.59	2045600
2001-01-12	21.50	21.50	20.72	21.19	1661200
2001-01-16	21.19	21.81	20.88	21.53	1226200
2001-01-17	21.50	21.78	21.00	21.38	1613200
2001-01-18	21.25	21.28	20.94	21.16	946800
2001-01-19	20.63	20.66	19.84	20.13	1871400
2001-01-22	20.00	20.25	19.69	20.00	2038000
2001-01-23	20.00	21.13	19.91	20.63	2072200
2001-01-24	20.59	20.94	20.25	20.34	2171600
2001-01-25	19.75	20.72	19.75	20.63	2312800
2001-01-26	20.75	20.81	19.97	20.22	1293200
2001-01-29	20.30	21.37	20.26	21.22	2055800
2001-01-30	21.67	22.66	21.23	22.41	3460200
2001-01-31	22.11	22.35	22.05	22.17	1473200
2001-02-01	22.14	22.62	22.14	22.62	2111400
2001-02-02	22.50	22.69	22.30	22.54	1223600
2001-02-05	22.53	23.07	22.53	22.77	1404400
2001-02-06	22.78	22.84	22.43	22.75	1458200
2001-02-07	22.75	22.87	22.45	22.69	1286600
2001-02-08	22.64	22.99	22.25	22.73	1473800
2001-02-09	22.40	22.62	22.15	22.37	1642000
2001-02-12	22.53	22.55	22.13	22.39	1056600
2001-02-13	22.39	22.73	22.25	22.50	2006400
2001-02-14	22.52	22.62	22.08	22.33	1055000
2001-02-15	22.25	23.23	22.18	22.75	3139000
2001-02-16	22.75	23.00	22.28	22.47	1045600
2001-02-20	22.03	22.69	22.03	22.55	1733400
2001-02-21	22.58	22.58	21.98	22.01	1495600
2001-02-22	22.08	22.19	21.45	21.62	2292400
2001-02-23	21.68	21.68	20.88	21.13	2848600
2001-02-26	21.22	21.78	21.22	21.76	2189400
2001-02-27	21.93	21.93	21.38	21.78	1652200
2001-02-28	21.85	22.30	21.80	22.30	2629600
2001-03-01	22.30	22.44	21.82	21.96	2080200
2001-03-02	22.06	22.35	21.85	22.03	1432800
2001-03-05	22.38	22.98	22.32	22.66	2493200
2001-03-06	23.63	23.69	23.35	23.63	3046600
2001-03-07	23.66	24.74	23.65	24.70	3982400
2001-03-08	24.63	24.79	24.49	24.58	2169200
2001-03-09	24.50	24.73	23.96	24.45	2356800
2001-03-12	24.25	24.48	23.55	23.60	1295600
2001-03-13	23.63	23.63	22.58	23.10	2191000
2001-03-14	23.00	23.23	22.51	22.68	1038400
2001-03-15	23.10	23.10	22.00	22.35	1178200
2001-03-16	22.03	22.70	22.03	22.32	2227800
2001-03-19	22.48	23.30	22.45	23.06	1911200
2001-03-20	22.50	23.51	22.18	22.80	3459400
2001-03-21	22.75	22.75	21.51	22.30	1865600
2001-03-22	21.75	22.10	21.30	21.81	2660600
2001-03-23	21.88	22.40	21.34	22.10	1635800
2001-03-26	22.33	22.57	22.05	22.20	1470400
2001-03-27	22.23	22.53	21.95	22.47	1893600
2001-03-28	22.48	22.55	22.09	22.50	1767000
2001-03-29	22.43	22.55	22.08	22.13	1642200
2001-03-30	22.15	22.35	22.00	22.33	1120600
2001-04-02	22.72	23.00	22.39	22.60	2001800
2001-04-03	22.63	22.63	22.03	22.13	2086200
2001-04-04	22.13	22.73	22.13	22.52	1807600
2001-04-05	22.80	23.37	22.61	23.31	1530800
2001-04-06	23.31	23.31	22.25	23.00	1517000
2001-04-09	23.00	23.90	23.00	23.22	1551600
2001-04-10	23.50	24.05	23.31	23.92	1333200
2001-04-11	23.95	23.95	22.96	23.03	2278400
2001-04-12	23.08	23.50	22.89	23.45	1799400
2001-04-16	23.48	23.98	23.20	23.66	1232600
2001-04-17	23.60	23.75	23.11	23.75	1299800
2001-04-18	23.80	24.80	23.38	24.57	1712400
2001-04-19	24.38	24.38	23.77	23.89	1372000
2001-04-20	23.93	24.05	23.00	23.10	2276200
2001-04-23	23.50	23.53	22.78	23.11	1525400
2001-04-24	23.18	23.98	23.14	23.74	1714400
2001-04-25	23.75	24.23	23.19	23.96	1705000
2001-04-26	24.00	24.52	23.90	24.50	1855600
2001-04-27	24.51	24.52	24.00	24.25	1258800
2001-04-30	24.37	24.37	23.64	23.67	1275800
2001-05-01	23.79	24.25	23.71	23.99	1471200
2001-05-02	23.99	24.38	23.80	24.12	1087000
2001-05-03	24.00	24.00	23.50	23.83	2007400
2001-05-04	23.73	24.50	23.58	24.45	1477800
2001-05-07	24.45	24.70	23.55	23.64	1629200
2001-05-08	23.65	24.14	23.63	24.00	3120200
2001-05-09	23.93	24.20	23.80	24.09	1645800
2001-05-10	24.13	25.00	24.11	24.98	3679400
2001-05-11	24.94	24.95	24.39	24.69	2052400
2001-05-14	24.69	24.86	24.45	24.85	1107400
2001-05-15	24.85	25.10	24.39	24.86	2041800
2001-05-16	24.88	26.00	24.85	25.99	4032800
2001-05-17	26.00	27.00	25.90	27.00	5343000
2001-05-18	26.38	26.50	25.77	26.04	4151000
2001-05-21	25.85	25.99	25.58	25.90	2988400
2001-05-22	25.86	25.93	25.40	25.69	1602000
2001-05-23	25.40	25.50	25.16	25.34	1297400
2001-05-24	24.90	25.05	24.70	24.85	2473800
2001-05-25	24.85	25.15	24.60	24.87	1039000
2001-05-29	24.93	25.25	24.77	25.02	1057600
2001-05-30	24.95	24.98	24.38	24.71	1395200
2001-05-31	25.10	25.38	25.01	25.15	3031400
2001-06-01	25.10	25.10	24.51	24.76	2232800
2001-06-04	24.85	25.38	24.85	25.27	1521400
2001-06-05	25.23	25.50	24.67	25.44	1522600
2001-06-06	25.43	25.90	25.34	25.65	2057400
2001-06-07	25.65	26.13	25.65	25.83	1534400
2001-06-08	25.58	25.60	25.29	25.35	1318600
2001-06-11	25.50	25.50	25.07	25.33	1477000
2001-06-12	25.23	25.25	24.91	25.00	1624200
2001-06-13	24.98	25.48	24.98	25.31	1717400
2001-06-14	25.00	25.00	24.52	24.73	1692800
2001-06-15	25.22	25.29	24.84	24.92	1915800
2001-06-18	24.70	25.18	24.62	24.92	730000
2001-06-19	24.90	25.15	24.90	25.02	1170000
2001-06-20	25.10	25.61	24.93	25.05	1709000
2001-06-21	24.85	24.86	24.17	24.25	1726200
2001-06-22	24.20	24.21	23.50	23.71	1601000
2001-06-25	23.65	23.73	23.10	23.26	1296200
2001-06-26	22.80	23.15	22.64	22.95	4444400
2001-06-27	22.99	23.36	22.90	23.24	2427000
2001-06-28	23.29	23.43	23.14	23.28	1499800
2001-06-29	23.13	23.55	23.08	23.50	1754400
2001-07-02	23.44	23.73	23.10	23.60	1200000
2001-07-03	23.45	23.45	22.65	23.20	1375800
2001-07-05	23.23	23.59	23.13	23.50	822000
2001-07-06	23.45	23.45	22.98	23.04	1185600
2001-07-09	22.94	23.54	22.94	23.39	989200
2001-07-10	23.40	23.95	23.19	23.41	1364600
2001-07-11	23.41	23.83	22.99	22.99	1522400
2001-07-12	23.09	23.20	22.83	23.07	2181200
2001-07-13	22.50	22.66	22.19	22.53	3640800
2001-07-16	22.88	22.88	22.26	22.41	1222400
2001-07-17	22.43	22.70	22.41	22.57	1225800
2001-07-18	22.25	22.75	22.03	22.28	2080400
2001-07-19	22.30	23.07	22.30	23.06	2684400
2001-07-20	23.06	23.18	22.38	22.65	2678600
2001-07-23	22.33	22.65	22.18	22.53	2946600
2001-07-24	22.28	22.28	21.80	22.00	2632600
2001-07-25	21.85	22.54	21.70	22.49	1506800
2001-07-26	22.38	22.60	22.11	22.54	1238400
2001-07-27	22.52	22.93	22.43	22.51	1020000
2001-07-30	22.51	22.64	22.06	22.35	713200
2001-07-31	22.34	22.95	22.34	22.67	984600
2001-08-01	22.58	23.05	22.44	22.70	865800
2001-08-02	22.80	23.28	22.75	23.07	813400
2001-08-03	23.05	23.55	22.83	23.45	1693000
2001-08-06	23.45	23.68	23.35	23.41	2286400
2001-08-07	23.43	23.93	23.40	23.88	1822200
2001-08-08	23.57	23.65	23.10	23.25	2151600
2001-08-09	23.20	23.33	23.03	23.17	1046800
2001-08-10	23.23	23.73	23.00	23.55	798200
2001-08-13	23.39	23.58	23.10	23.49	632600
2001-08-14	23.49	23.63	23.27	23.47	719200
2001-08-15	23.43	23.73	23.36	23.46	640000
2001-08-16	23.00	23.20	22.75	23.13	1479800
2001-08-17	23.05	23.30	22.91	23.07	803000
2001-08-20	23.05	23.08	22.90	23.00	1126400
2001-08-21	23.00	23.50	23.00	23.27	1071400
2001-08-22	23.25	23.50	23.06	23.49	1526000
2001-08-23	23.43	23.65	23.28	23.49	997400
2001-08-24	23.42	23.94	23.40	23.72	1419600
2001-08-27	23.73	23.95	23.59	23.75	996600
2001-08-28	23.73	23.75	23.20	23.33	839800
2001-08-29	23.33	23.60	23.25	23.45	1234400
2001-08-30	23.13	23.48	23.13	23.29	1186000
2001-08-31	23.25	23.63	23.20	23.54	653200
2001-09-04	23.69	24.50	23.59	24.25	1560400
2001-09-05	24.13	24.45	24.02	24.29	1386000
2001-09-06	24.10	24.82	24.10	24.54	1866400
2001-09-07	24.18	24.35	23.97	24.05	1544000
2001-09-10	23.75	24.28	23.75	23.80	1636200
2001-09-17	23.50	23.50	21.60	21.60	1710000
2001-09-18	21.72	21.82	21.20	21.48	1565800
2001-09-19	21.40	21.49	20.00	20.39	1890400
2001-09-20	20.25	20.57	19.53	19.60	1617400
2001-09-21	18.63	18.85	18.25	18.65	2670200
2001-09-24	19.25	19.99	19.22	19.75	2625600
2001-09-25	19.55	20.33	19.36	20.30	2068800
2001-09-26	20.31	20.31	19.80	19.89	1178000
2001-09-27	19.89	20.68	19.86	20.64	1361200
2001-09-28	20.36	21.02	20.36	21.00	2311800
2001-10-01	20.98	21.08	20.35	21.00	2148800
2001-10-02	21.00	21.00	20.55	20.75	1581600
2001-10-03	20.76	21.20	20.48	21.00	1529400
2001-10-04	21.00	21.38	20.70	21.03	1161800
2001-10-05	21.03	21.45	20.83	21.20	899000
2001-10-08	20.90	20.93	20.48	20.49	806400
2001-10-09	20.38	21.33	20.35	21.07	1166800
2001-10-10	21.15	22.05	21.06	21.78	2004000
2001-10-11	22.03	23.48	22.03	23.29	2366200
2001-10-12	23.00	23.45	22.75	23.28	1995800
2001-10-15	23.06	23.25	22.92	23.03	1015600
2001-10-16	23.00	23.50	22.75	23.16	1050600
2001-10-17	23.38	23.75	22.40	22.43	1462600
2001-10-18	22.45	22.78	21.96	22.78	2205000
2001-10-19	22.78	22.95	22.18	22.46	2709600
2001-10-22	22.45	24.16	22.45	24.10	3090800
2001-10-23	24.08	24.23	23.40	24.12	2110800
2001-10-24	23.89	24.00	23.40	23.76	2849200
2001-10-25	23.77	24.12	23.59	24.12	1630000
2001-10-26	23.93	24.92	23.93	24.87	1324200
2001-10-29	24.58	24.73	24.03	24.38	1744200
2001-10-30	24.10	24.13	23.55	23.70	1991000
2001-10-31	23.69	23.81	23.35	23.59	1690800
2001-11-01	23.63	24.25	23.23	24.25	1747000
2001-11-02	24.20	25.13	24.00	24.84	1434600
2001-11-05	24.93	25.07	24.15	24.33	1670800
2001-11-06	24.33	24.60	23.88	24.53	2385200
2001-11-07	24.45	24.60	24.08	24.50	1170400
2001-11-08	24.65	25.05	24.58	24.72	1500400
2001-11-09	24.75	25.02	24.45	24.94	561200
2001-11-12	24.51	24.58	24.20	24.52	939400
2001-11-13	24.80	25.50	24.80	25.45	1082800
2001-11-14	25.88	26.00	25.76	25.87	1706600
2001-11-15	25.75	26.09	25.75	25.87	2097600
2001-11-16	25.90	25.99	25.68	25.90	996000
2001-11-19	26.02	26.38	26.01	26.18	1108600
2001-11-20	26.05	26.37	25.88	26.15	1088400
2001-11-21	25.85	25.95	25.63	25.79	952000
2001-11-23	25.71	26.25	25.70	26.21	259800
2001-11-26	26.13	26.21	25.85	26.00	1067800
2001-11-27	26.00	26.41	25.93	26.20	1069800
2001-11-28	26.17	26.45	26.05	26.18	1410200
2001-11-29	26.03	26.25	25.79	26.03	1330600
2001-11-30	26.09	26.59	26.05	26.46	2203800
2001-12-03	26.46	26.47	26.03	26.06	1095800
2001-12-04	26.08	26.25	26.00	26.22	1052200
2001-12-05	26.20	27.16	26.20	27.15	1777000
2001-12-06	27.00	27.14	26.70	27.01	1171200
2001-12-07	26.70	26.99	26.60	26.86	1719400
2001-12-10	26.86	26.98	26.30	26.32	1580600
2001-12-11	26.30	26.78	26.13	26.56	1059800
2001-12-12	26.50	26.50	26.05	26.31	1143200
2001-12-13	26.35	26.39	25.80	25.93	1618000
2001-12-14	25.93	26.20	25.85	26.01	1033200
2001-12-17	26.05	26.58	26.05	26.52	1616000
2001-12-18	26.55	27.27	26.55	27.27	1639400
2001-12-19	26.88	27.15	26.58	27.15	1464600
2001-12-20	27.15	27.63	27.15	27.45	2367800
2001-12-21	27.65	27.65	27.04	27.07	1865600
2001-12-24	27.28	27.68	27.28	27.64	932600
2001-12-26	27.55	27.88	27.54	27.62	1057800
2001-12-27	27.62	27.75	27.34	27.41	640200
2001-12-28	27.41	27.50	27.05	27.43	983200
2001-12-31	27.38	27.96	27.38	27.63	1123600
2002-01-02	27.88	27.88	27.15	27.43	1800400
2002-01-03	27.15	27.89	27.15	27.37	1810000
2002-01-04	27.38	27.82	27.15	27.77	2148200
2002-01-07	27.70	27.82	27.48	27.72	916200
2002-01-08	27.50	27.63	27.00	27.38	1099000
2002-01-09	27.35	27.50	26.75	27.05	1690200
2002-01-10	27.00	27.01	26.27	26.55	1320600
2002-01-11	26.35	26.45	26.10	26.25	1246600
2002-01-14	26.13	26.13	25.18	25.30	2430000
2002-01-15	25.00	25.36	24.95	25.34	3053000
2002-01-16	25.00	25.48	24.51	24.62	2564600
2002-01-17	24.60	24.80	23.98	24.72	3251400
2002-01-18	24.50	24.75	24.43	24.50	1500400
2002-01-22	24.56	24.72	24.25	24.56	1312800
2002-01-23	25.00	25.90	24.97	25.88	3063400
2002-01-24	26.20	27.15	26.00	27.12	2748200
2002-01-25	26.85	28.10	26.81	27.94	4096600
2002-01-28	27.83	28.11	27.78	27.96	3097600
2002-01-29	27.96	28.08	27.41	27.45	1821200
2002-01-30	27.46	28.37	27.25	28.29	2199600
2002-01-31	28.35	29.03	28.28	29.03	2964200
2002-02-01	28.88	29.11	28.38	28.63	2945400
2002-02-04	28.30	28.70	28.28	28.38	1575400
2002-02-05	28.38	28.65	27.78	27.80	1489400
2002-02-06	28.13	28.50	27.84	28.08	2252200
2002-02-07	28.09	28.17	27.88	27.92	1176000
2002-02-08	27.75	28.25	27.55	28.14	2046200
2002-02-11	28.38	29.08	28.38	29.08	1775400
2002-02-12	28.90	28.98	28.45	28.75	1890000
2002-02-13	28.75	28.85	28.63	28.75	2287000
2002-02-14	28.95	29.05	28.33	28.65	1834800
2002-02-15	28.65	29.05	28.60	28.75	1387600
2002-02-19	28.30	28.60	27.50	27.86	2534600
2002-02-20	28.13	28.63	28.04	28.50	1583800
2002-02-21	28.40	29.00	28.33	28.60	3007600
2002-02-22	28.58	28.88	28.58	28.78	1727600
2002-02-25	28.88	29.45	28.65	29.25	3215000
2002-02-26	29.10	29.35	28.75	28.80	2200200
2002-02-27	28.80	28.99	28.72	28.88	2225000
2002-02-28	28.88	29.25	28.54	28.95	2122400
2002-03-01	28.80	29.43	28.70	29.13	2577400
2002-03-04	29.25	30.31	29.15	30.30	2320200
2002-03-05	29.95	29.96	29.00	29.00	2195200
2002-03-06	29.00	29.76	28.95	29.63	2307000
2002-03-07	29.76	29.90	29.40	29.88	1945400
2002-03-08	30.00	30.25	30.00	30.16	2129800
2002-03-11	30.10	30.56	29.95	30.28	1787200
2002-03-12	30.00	30.26	29.97	30.14	1375000
2002-03-13	30.14	30.14	29.40	29.61	1688000
2002-03-14	29.50	29.92	29.50	29.78	1264600
2002-03-15	29.78	30.20	29.75	29.99	2407200
2002-03-18	30.00	30.36	29.94	30.03	1232400
2002-03-19	30.02	30.36	29.93	30.19	1241600
2002-03-20	30.10	30.48	30.00	30.08	1110200
2002-03-21	30.03	30.06	29.07	29.33	1579400
2002-03-22	29.38	29.55	29.05	29.19	1917800
2002-03-25	29.24	29.24	28.50	28.67	1646200
2002-03-26	28.68	29.14	28.68	29.09	1279400
2002-03-27	29.05	29.75	29.05	29.68	1562800
2002-03-28	29.88	30.09	29.77	29.90	2073400
2002-04-01	29.94	29.94	29.17	29.31	1610400
2002-04-02	29.18	29.61	29.10	29.50	1658200
2002-04-03	29.51	29.57	28.71	28.75	1856600
2002-04-04	28.30	28.73	28.25	28.31	1686600
2002-04-05	28.44	28.87	28.44	28.52	1624800
2002-04-08	28.18	28.75	28.05	28.60	921000
2002-04-09	28.93	29.40	28.75	29.18	1535800
2002-04-10	29.18	29.80	29.16	29.62	1312000
2002-04-11	29.71	30.20	29.63	29.63	2020000
2002-04-12	29.90	29.90	29.30	29.59	1138200
2002-04-15	29.59	29.59	29.13	29.31	894200
2002-04-16	29.55	29.87	29.55	29.72	1088600
2002-04-17	29.72	29.99	29.69	29.86	1014000
2002-04-18	29.81	29.99	29.39	29.50	1159600
2002-04-19	29.73	29.79	29.40	29.48	1389000
2002-04-22	29.48	29.50	28.57	28.57	1552800
2002-04-23	28.57	28.60	27.70	27.79	2530000
2002-04-24	28.13	28.76	28.13	28.38	3415200
2002-04-25	28.38	28.57	28.21	28.37	2714600
2002-04-26	28.42	28.88	28.42	28.45	2119400
2002-04-29	28.47	28.49	28.04	28.05	1854400
2002-04-30	28.30	28.73	28.11	28.55	1772400
2002-05-01	28.58	28.85	28.26	28.81	1968800
2002-05-02	28.85	29.90	28.81	29.73	1343600
2002-05-03	29.40	29.75	29.40	29.64	1208600
2002-05-06	29.64	29.64	29.20	29.28	1024600
2002-05-07	29.38	29.70	29.32	29.38	1265800
2002-05-08	29.70	29.93	29.55	29.79	1385600
2002-05-09	29.68	30.13	29.68	29.91	1001800
2002-05-10	29.91	29.91	29.35	29.35	1491600
2002-05-13	29.38	29.60	29.05	29.43	1046200
2002-05-14	29.43	30.05	29.43	30.05	1169000
2002-05-15	29.95	30.08	29.73	30.00	1734400
2002-05-16	30.00	30.05	29.60	29.60	1165000
2002-05-17	29.60	29.69	29.27	29.45	1379400
2002-05-20	29.49	29.50	29.15	29.22	541000
2002-05-21	29.20	29.50	28.91	28.91	802600
2002-05-22	28.78	29.13	28.65	29.08	1223600
2002-05-23	29.11	29.37	29.02	29.30	989000
2002-05-24	29.13	29.42	28.85	29.08	973800
2002-05-28	28.75	28.94	28.55	28.59	1360000
2002-05-29	28.55	28.58	28.15	28.15	1947600
2002-05-30	28.18	28.29	27.50	27.68	2640800
2002-05-31	27.75	28.20	27.43	28.00	1843200
2002-06-03	27.75	27.99	27.15	27.15	1913800
2002-06-04	27.20	27.23	26.62	26.80	2432200
2002-06-05	26.88	27.31	26.85	27.31	2785000
2002-06-06	27.25	27.31	26.77	26.80	1694200
2002-06-07	26.79	27.12	26.52	27.08	2922800
2002-06-10	27.20	27.87	27.10	27.60	1333000
2002-06-11	27.65	27.96	27.04	27.08	1436600
2002-06-12	27.13	27.28	26.95	27.08	1785800
2002-06-13	27.10	27.18	26.63	26.63	1592600
2002-06-14	26.50	26.90	25.75	26.41	2221800
2002-06-17	26.30	27.77	26.30	27.73	2880000
2002-06-18	27.68	28.00	27.43	27.96	1811400
2002-06-19	27.85	28.18	27.63	27.67	1138600
2002-06-20	27.38	27.84	27.38	27.59	1718600
2002-06-21	27.45	27.68	27.01	27.27	1670000
2002-06-24	26.95	27.48	26.80	27.34	1574000
2002-06-25	27.60	28.05	27.55	27.60	1660200
2002-06-26	27.43	27.43	26.44	27.01	3043600
2002-06-27	27.13	27.94	27.11	27.94	1993200
2002-06-28	27.70	28.78	27.70	28.49	1714000
2002-07-01	28.28	28.40	27.75	27.75	2450800
2002-07-02	27.75	27.75	26.38	26.66	2840200
2002-07-03	26.55	26.86	25.78	26.25	2105400
2002-07-05	26.40	27.45	26.35	27.38	979000
2002-07-08	27.20	27.70	26.93	26.96	1557600
2002-07-09	26.69	27.01	26.13	26.23	1518200
2002-07-10	26.26	26.33	25.32	25.40	2512200
2002-07-11	25.30	25.55	24.53	25.00	2950400
2002-07-12	25.35	26.32	25.13	26.03	2948200
2002-07-15	25.75	25.76	24.10	25.38	2561400
2002-07-16	25.15	25.29	24.46	24.53	2751800
2002-07-17	24.88	25.58	24.88	25.35	2826400
2002-07-18	25.35	25.75	24.77	24.77	1625000
2002-07-19	24.77	24.84	23.98	24.04	2093200
2002-07-22	23.78	23.94	22.28	22.85	3063800
2002-07-23	22.80	23.65	22.55	22.81	2055400
2002-07-24	22.75	25.20	22.65	25.15	4284200
2002-07-25	25.08	26.83	24.75	26.74	4736200
2002-07-26	26.70	26.73	25.50	25.78	3248600
2002-07-29	26.20	27.15	26.03	26.90	3446200
2002-07-30	26.90	26.90	25.95	26.36	2730200
2002-07-31	26.25	26.55	25.59	26.15	4012000
2002-08-01	26.15	26.63	25.78	26.38	2251000
2002-08-02	26.38	26.41	24.60	24.80	2511600
2002-08-05	24.90	25.45	24.40	24.50	1904600
2002-08-06	25.15	26.05	25.13	25.56	2246600
2002-08-07	25.78	26.50	25.50	26.47	1679600
2002-08-08	27.08	27.58	26.88	27.58	2864200
2002-08-09	27.58	28.00	27.21	27.76	2750800
2002-08-12	27.13	27.41	26.91	27.08	1543800
2002-08-13	27.05	28.20	26.78	27.24	2874800
2002-08-14	27.45	28.02	26.27	27.97	2739200
2002-08-15	28.08	28.30	26.88	27.48	2240800
2002-08-16	27.48	27.52	26.76	27.36	1918800
2002-08-19	27.30	28.05	27.21	28.04	1665000
2002-08-20	27.91	27.91	27.30	27.42	1537000
2002-08-21	27.75	28.13	27.30	27.74	1287800
2002-08-22	27.67	28.42	27.67	28.36	1684200
2002-08-23	28.15	28.26	27.78	28.01	1277800
2002-08-26	27.98	28.65	27.80	28.65	1256000
2002-08-27	29.03	29.30	28.80	29.14	4040200
2002-08-28	29.07	29.23	28.13	28.24	2337400
2002-08-29	28.15	28.47	27.61	28.00	1713600
2002-08-30	28.02	28.67	27.85	28.02	1599400
2002-09-03	27.18	28.02	26.91	26.92	1699200
2002-09-04	26.89	27.75	26.78	27.68	1735200
2002-09-05	27.20	27.29	26.51	26.52	1832800
2002-09-06	26.97	27.46	26.63	27.26	1788000
2002-09-09	27.14	27.50	26.79	27.23	1080000
2002-09-10	27.20	28.15	27.20	28.06	1501800
2002-09-11	28.85	28.85	28.25	28.54	1587800
2002-09-12	28.20	28.35	27.80	27.88	2150400
2002-09-13	27.88	28.09	27.13	28.09	2169400
2002-09-16	27.85	27.92	27.39	27.62	1194000
2002-09-17	28.05	28.13	27.23	27.33	2621600
2002-09-18	27.08	27.55	26.60	27.35	1785000
2002-09-19	27.05	27.37	26.58	26.62	1474200
2002-09-20	26.88	27.08	26.39	26.68	3202000
2002-09-23	26.69	26.90	25.82	26.00	2531800
2002-09-24	25.55	25.58	24.93	25.00	2729200
2002-09-25	25.30	25.32	24.80	25.00	4071000
2002-09-26	25.19	25.95	25.13	25.95	3124800
2002-09-27	26.60	26.70	25.78	25.83	3345200
2002-09-30	25.33	25.60	24.85	25.56	2956400
2002-10-01	25.56	26.50	25.45	26.40	5059200
2002-10-02	25.75	25.93	25.13	25.13	2579800
2002-10-03	25.25	25.96	25.25	25.51	2190200
2002-10-04	25.60	26.00	25.05	25.27	2072000
2002-10-07	25.35	25.82	25.08	25.14	1838600
2002-10-08	25.35	26.49	25.10	26.20	1754200
2002-10-09	25.90	25.98	24.78	24.80	1751600
2002-10-10	24.81	26.33	24.59	26.29	2317400
2002-10-11	26.50	27.60	26.21	27.26	1839400
2002-10-14	27.27	27.34	26.48	26.88	1197200
2002-10-15	27.25	28.46	27.25	28.34	2303400
2002-10-16	27.05	27.48	26.70	26.70	4323800
2002-10-17	26.95	27.23	26.92	27.13	3031800
2002-10-18	27.13	27.41	26.38	27.32	1977400
2002-10-21	27.07	27.80	26.81	27.63	1998600
2002-10-22	27.48	27.48	26.83	26.90	1389400
2002-10-23	26.00	26.70	25.95	26.40	2983200
2002-10-24	26.63	26.63	25.53	25.59	2341400
2002-10-25	26.02	26.24	25.33	26.19	2405600
2002-10-28	26.40	26.44	25.48	25.75	3044200
2002-10-29	25.63	25.95	25.13	25.70	2793400
2002-10-30	25.95	26.58	25.61	26.50	2976600
2002-10-31	26.40	27.25	26.37	27.25	3155200
2002-11-01	26.95	27.98	26.88	27.92	2400600
2002-11-04	28.13	28.37	27.53	27.53	2168400
2002-11-05	27.28	27.70	27.13	27.24	1706600
2002-11-06	27.45	27.93	26.95	27.87	1930000
2002-11-07	27.75	27.80	26.80	26.98	1918600
2002-11-08	27.18	27.80	26.91	27.15	2308200
2002-11-11	27.05	27.31	26.01	26.10	1921000
2002-11-12	26.33	26.84	25.88	26.68	2981400
2002-11-13	26.65	27.34	26.21	26.98	2737400
2002-11-14	27.15	28.00	27.15	27.88	2093600
2002-11-15	27.63	28.47	27.58	28.28	1982600
2002-11-18	28.31	28.42	27.85	27.98	1582400
2002-11-19	27.91	28.33	27.83	28.14	1457400
2002-11-20	28.03	28.70	27.65	28.70	3559800
2002-11-21	28.71	29.25	28.43	29.25	2212200
2002-11-22	29.13	29.27	28.25	28.40	1859200
2002-11-25	28.58	28.98	28.34	28.90	1511200
2002-11-26	28.70	28.74	27.78	28.05	3330800
2002-11-27	28.10	29.00	28.10	28.96	1439000
2002-11-29	29.13	29.75	29.13	29.50	1298200
2002-12-02	29.55	29.67	28.90	29.25	2070800
2002-12-03	29.05	29.45	28.92	29.15	2231800
2002-12-04	28.75	28.88	28.39	28.47	2928000
2002-12-05	28.49	28.49	28.10	28.23	1771600
2002-12-06	28.00	28.86	27.93	28.75	1333200
2002-12-09	28.63	28.82	28.26	28.32	1559600
2002-12-10	28.55	28.59	28.00	28.50	1819200
2002-12-11	28.20	28.60	28.03	28.45	2062400
2002-12-12	28.35	28.40	27.92	28.03	1084200
2002-12-13	28.04	28.04	27.30	27.34	2116000
2002-12-16	27.53	28.80	27.52	28.80	2557000
2002-12-17	28.81	28.86	28.33	28.57	2171800
2002-12-18	28.58	28.58	28.13	28.52	2508600
2002-12-19	28.25	28.65	28.25	28.53	1767000
2002-12-20	28.63	29.23	28.58	29.00	3210600
2002-12-23	29.20	29.75	28.95	29.25	1948000
2002-12-24	29.18	29.21	29.04	29.04	563200
2002-12-26	29.11	29.49	29.05	29.12	758600
2002-12-27	29.03	29.19	28.69	28.72	873200
2002-12-30	28.73	29.10	28.51	29.00	1735600
2002-12-31	28.88	29.10	28.76	28.89	1562800
2003-01-02	29.00	29.70	28.98	29.65	2977000
2003-01-03	29.66	29.66	29.28	29.43	2127400
2003-01-06	29.43	30.05	29.43	30.00	2104200
2003-01-07	30.00	30.07	29.75	29.80	2307400
2003-01-08	29.66	29.75	29.18	29.22	2466800
2003-01-09	29.28	29.75	29.28	29.70	2437400
2003-01-10	29.71	29.71	29.20	29.20	2603800
2003-01-13	29.20	29.42	28.99	29.15	2128600
2003-01-14	29.25	29.25	28.75	29.18	1463400
2003-01-15	29.19	29.19	28.45	28.58	1730800
2003-01-16	28.70	29.03	28.66	28.92	1538200
2003-01-17	28.83	28.90	28.45	28.45	2051600
2003-01-21	28.58	28.59	28.07	28.07	1903400
2003-01-22	28.07	28.33	27.85	27.88	1998000
2003-01-23	27.83	28.00	27.53	27.79	2283600
2003-01-24	27.80	27.95	27.09	27.09	1718600
2003-01-27	27.10	27.10	25.98	26.05	2724600
2003-01-28	26.13	26.88	26.13	26.77	2877600
2003-01-29	26.78	27.14	26.28	26.88	2569600
2003-01-30	26.88	27.19	26.56	26.56	2881000
2003-01-31	26.45	27.67	26.37	27.27	2704200
2003-02-03	27.15	27.67	27.15	27.34	1892800
2003-02-04	27.21	27.21	26.80	27.02	1536000
2003-02-05	27.02	27.54	26.79	27.03	2043200
2003-02-06	26.98	27.10	26.50	26.62	1450400
2003-02-07	26.93	26.95	26.42	26.42	1433800
2003-02-10	26.38	26.75	26.21	26.70	1597400
2003-02-11	26.70	26.79	26.20	26.37	1439400
2003-02-12	26.38	26.58	26.21	26.23	1291400
2003-02-13	26.30	26.42	25.94	26.29	1302400
2003-02-14	26.29	26.69	25.97	26.59	1137400
2003-02-18	26.90	27.28	26.85	27.00	1117400
2003-02-19	26.98	27.03	26.56	26.68	1106400
2003-02-20	26.73	26.81	26.31	26.55	1297200
2003-02-21	26.50	26.71	26.20	26.54	1819400
2003-02-24	26.54	26.54	25.89	25.89	1461200
2003-02-25	25.60	25.67	25.05	25.55	2937200
2003-02-26	25.55	25.92	25.48	25.69	2009000
2003-02-27	25.75	26.26	25.71	26.11	1258200
2003-02-28	26.20	26.55	26.05	26.43	2196400
2003-03-03	26.63	26.86	26.10	26.10	1410400
2003-03-04	26.15	26.17	25.75	25.90	2351800
2003-03-05	25.89	26.03	25.58	26.03	1782000
2003-03-06	25.73	25.99	25.63	25.86	2516400
2003-03-07	25.86	26.29	25.60	26.23	1558000
2003-03-10	26.15	26.35	25.56	25.61	1075600
2003-03-11	25.62	25.72	25.29	25.33	1431400
2003-03-12	25.35	25.52	25.02	25.52	1654000
2003-03-13	26.10	27.18	26.08	27.18	2525800
2003-03-14	27.35	27.60	27.13	27.43	2014600
2003-03-17	27.36	28.48	27.03	28.30	3656400
2003-03-18	28.39	28.68	27.76	28.30	2432600
2003-03-19	28.30	28.60	28.11	28.55	2038800
2003-03-20	28.55	28.73	28.15	28.72	2539200
2003-03-21	28.95	29.53	28.79	29.52	2277800
2003-03-24	29.52	29.52	28.35	28.52	1773400
2003-03-25	28.93	29.00	28.38	28.72	2038600
2003-03-26	28.72	28.91	28.35	28.56	1561800
2003-03-27	28.30	28.62	28.17	28.42	2143800
2003-03-28	28.42	28.48	28.20	28.43	2246200
2003-03-31	27.30	28.60	27.30	28.18	1433400
2003-04-01	28.30	29.02	27.95	28.76	1766600
2003-04-02	29.20	29.75	29.18	29.63	1744600
2003-04-03	29.78	29.78	29.15	29.20	2142200
2003-04-04	29.50	29.65	29.09	29.26	1867000
2003-04-07	29.75	30.07	29.23	29.36	2532600
2003-04-08	29.05	29.10	28.38	28.65	3016200
2003-04-09	28.65	28.86	28.11	28.18	2040400
2003-04-10	28.50	28.57	28.29	28.40	1577800
2003-04-11	28.50	28.82	28.00	28.21	1545000
2003-04-14	28.21	28.75	27.74	28.65	2856800
2003-04-15	28.65	28.81	28.28	28.78	2765800
2003-04-16	28.85	28.89	28.13	28.15	1951800
2003-04-17	28.15	29.00	28.14	28.84	2803600
2003-04-21	28.93	29.37	28.73	29.00	1794600
2003-04-22	29.00	29.23	28.60	29.21	1829400
2003-04-23	29.21	29.24	28.53	29.18	1759200
2003-04-24	29.18	29.18	28.47	28.78	2568600
2003-04-25	28.78	28.78	28.12	28.17	1671200
2003-04-28	28.45	29.21	28.35	29.09	1319600
2003-04-29	29.09	29.31	28.79	28.90	2709000
2003-04-30	28.85	29.37	28.81	29.04	3612200
2003-05-01	29.04	29.04	28.31	28.80	1480400
2003-05-02	28.85	29.58	28.85	29.50	1509000
2003-05-05	29.59	29.60	28.98	29.33	1721200
2003-05-06	29.33	29.40	29.02	29.29	1653400
2003-05-07	29.17	29.19	28.66	28.79	1394800
2003-05-08	28.58	29.00	28.33	28.41	1375600
2003-05-09	28.63	29.17	28.52	28.97	1044400
2003-05-12	28.97	29.52	28.75	29.42	1346200
2003-05-13	29.42	29.46	29.14	29.21	1328800
2003-05-14	29.18	29.23	28.75	29.02	1200400
2003-05-15	28.98	29.20	28.82	29.10	1444800
2003-05-16	29.10	29.24	28.76	28.84	1060400
2003-05-19	28.84	28.84	28.24	28.32	1276800
2003-05-20	28.32	28.76	28.10	28.42	1409200
2003-05-21	28.40	28.74	28.29	28.63	1692600
2003-05-22	28.43	29.09	28.43	29.00	1413200
2003-05-23	29.00	29.22	28.38	29.18	1845400
2003-05-27	29.10	29.81	28.95	29.73	1940000
2003-05-28	29.73	29.80	29.42	29.45	1520400
2003-05-29	29.48	29.83	28.95	29.09	1900000
2003-05-30	29.55	30.10	29.46	30.00	2789600
2003-06-02	30.10	30.52	30.03	30.33	2543000
2003-06-03	30.05	30.35	29.98	30.34	2013200
2003-06-04	30.43	30.50	30.15	30.46	1863000
2003-06-05	30.43	30.63	30.20	30.54	2038400
2003-06-06	30.63	30.72	30.13	30.14	2125200
2003-06-09	30.25	30.30	29.73	29.78	1567400
2003-06-10	29.86	30.36	29.77	30.14	1175000
2003-06-11	30.14	30.23	29.94	30.00	2024800
2003-06-12	30.20	30.68	30.06	30.66	2167400
2003-06-13	30.67	30.80	30.30	30.52	1469800
2003-06-16	30.85	31.75	30.83	31.73	3027600
2003-06-17	31.73	31.95	31.41	31.87	2322600
2003-06-18	31.63	31.71	31.00	31.16	1216800
2003-06-19	31.24	31.30	30.46	30.59	2185800
2003-06-20	30.48	30.63	30.33	30.45	2088800
2003-06-23	30.45	30.45	29.55	29.68	1971600
2003-06-24	29.58	29.95	29.58	29.62	2351800
2003-06-25	29.69	30.02	29.48	29.51	3560600
2003-06-26	29.54	29.98	29.39	29.91	1789200
2003-06-27	29.91	30.05	29.58	29.84	2045000
2003-06-30	29.86	30.23	29.64	30.05	1460600
2003-07-01	30.05	30.09	29.34	30.01	1462800
2003-07-02	29.95	30.55	29.95	30.42	1416200
2003-07-03	30.42	30.55	29.59	30.27	873200
2003-07-07	30.70	31.01	30.53	30.87	1286800
2003-07-08	30.87	30.93	30.30	30.53	1904800
2003-07-09	30.53	30.67	30.05	30.31	1482800
2003-07-10	30.18	30.23	30.00	30.15	953400
2003-07-11	30.28	30.79	30.28	30.60	1406800
2003-07-14	30.98	31.07	30.28	30.78	1326200
2003-07-15	30.90	31.13	30.68	30.80	1318000
2003-07-16	30.77	30.95	30.24	30.68	1183200
2003-07-17	30.65	31.09	30.52	30.60	1292000
2003-07-18	30.72	31.50	30.70	31.49	1747200
2003-07-21	31.43	32.24	31.43	32.24	3147800
2003-07-22	32.16	32.20	31.85	32.05	2292800
2003-07-23	32.05	32.05	31.07	31.25	3029000
2003-07-24	30.82	30.82	29.90	30.47	6072000
2003-07-25	30.49	31.97	30.46	31.88	3196000
2003-07-28	31.58	32.43	31.55	31.76	3201600
2003-07-29	31.65	32.18	31.60	31.99	2405000
2003-07-30	32.15	32.25	31.82	32.25	1495600
2003-07-31	32.38	32.76	32.30	32.33	2222600
2003-08-01	32.21	32.63	32.10	32.47	2089800
2003-08-04	32.47	32.47	31.49	32.13	2879800
2003-08-05	32.13	32.35	31.85	31.85	1852200
2003-08-06	31.85	32.18	31.62	31.84	2347000
2003-08-07	31.84	32.25	30.89	31.89	2503800
2003-08-08	31.43	31.69	31.32	31.43	2471800
2003-08-11	31.20	31.50	31.13	31.34	1938200
2003-08-12	31.50	31.50	31.14	31.42	1806600
2003-08-13	31.55	31.98	31.39	31.50	1861600
2003-08-14	31.75	32.28	31.67	32.06	2698800
2003-08-15	32.06	32.06	31.63	31.96	608400
2003-08-18	32.05	32.49	31.95	32.43	1147800
2003-08-19	32.43	32.47	31.78	32.44	1523000
2003-08-20	32.44	32.44	32.20	32.22	1192200
2003-08-21	32.30	32.79	32.22	32.63	1658200
2003-08-22	32.88	32.90	32.28	32.28	1302400
2003-08-25	32.13	32.26	31.93	32.15	992600
2003-08-26	32.03	32.15	31.45	31.65	2425200
2003-08-27	31.78	31.78	31.41	31.50	1302200
2003-08-28	31.55	31.99	31.32	31.91	1109200
2003-08-29	31.91	31.98	31.70	31.91	795400
2003-09-02	31.91	32.20	31.75	32.19	1718800
2003-09-03	32.08	32.45	31.99	32.34	1696800
2003-09-04	32.28	32.33	31.98	32.09	1006400
2003-09-05	31.84	32.09	31.58	31.93	1261400
2003-09-08	32.00	32.37	31.90	32.14	1842400
2003-09-09	31.84	32.03	31.67	31.67	1274600
2003-09-10	31.53	31.59	31.27	31.35	1883200
2003-09-11	31.55	31.91	31.44	31.65	1317800
2003-09-12	31.78	32.12	31.48	32.02	2261400
2003-09-15	32.02	32.04	31.71	31.84	1272600
2003-09-16	31.97	32.08	31.68	31.84	1478000
2003-09-17	31.84	31.84	31.47	31.50	882000
2003-09-18	31.50	31.68	31.42	31.60	2139400
2003-09-19	31.65	31.65	31.37	31.40	2585000
2003-09-22	31.03	31.12	30.80	30.88	1785400
2003-09-23	30.90	31.06	30.83	30.98	2034800
2003-09-24	31.03	31.03	30.54	30.64	2264800
2003-09-25	30.68	30.78	30.43	30.43	2020000
2003-09-26	30.43	30.44	30.05	30.26	2029200
2003-09-29	30.88	31.14	30.65	30.95	4966800
2003-09-30	30.96	31.20	30.60	30.98	2203800
2003-10-01	31.25	31.64	31.15	31.64	1859600
2003-10-02	31.64	31.82	31.45	31.75	1052200
2003-10-03	31.75	32.75	31.75	32.41	2123800
2003-10-06	32.43	32.70	32.33	32.57	1581400
2003-10-07	32.57	32.81	32.28	32.75	1372800
2003-10-08	32.85	33.18	32.75	33.02	1773400
2003-10-09	33.28	33.35	32.80	32.95	1354400
2003-10-10	33.18	33.37	33.02	33.08	1104600
2003-10-13	33.21	33.44	33.10	33.30	1131600
2003-10-14	33.30	33.50	33.22	33.49	1948200
2003-10-15	33.63	33.81	33.44	33.55	2092600
2003-10-16	33.33	33.85	33.32	33.62	1377000
2003-10-17	33.62	33.72	33.22	33.29	957000
2003-10-20	33.40	33.44	33.06	33.22	884200
2003-10-21	33.22	33.52	33.16	33.24	1439000
2003-10-22	33.24	33.24	32.69	32.83	1117800
2003-10-23	32.83	33.08	32.55	32.97	1606400
2003-10-24	32.97	32.97	32.56	32.86	1169200
2003-10-27	32.86	33.16	32.80	33.08	1588200
2003-10-28	33.08	33.15	32.48	32.98	2986400
2003-10-29	32.93	34.85	32.50	34.35	6524400
2003-10-30	34.75	35.31	34.63	35.05	4189600
2003-10-31	35.05	35.05	34.56	34.79	1623400
2003-11-03	34.79	35.03	34.79	34.90	1075000
2003-11-04	34.90	35.24	34.64	35.03	1429800
2003-11-05	35.03	35.28	34.79	35.16	1285600
2003-11-06	35.08	35.39	34.85	35.33	1031400
2003-11-07	35.33	35.49	35.10	35.19	952800
2003-11-10	35.19	35.27	34.70	34.86	903400
2003-11-11	34.86	34.86	34.55	34.57	1019400
2003-11-12	34.57	34.91	34.40	34.71	1345200
2003-11-13	34.71	34.85	34.52	34.81	1142400
2003-11-14	34.81	35.10	34.50	34.68	932800
2003-11-17	34.56	34.66	34.23	34.40	1113400
2003-11-18	34.38	34.54	33.89	33.99	1555200
2003-11-19	34.00	34.18	33.84	33.84	1461000
2003-11-20	33.84	34.30	33.50	33.90	1557400
2003-11-21	34.02	34.08	33.86	33.88	1732600
2003-11-24	34.04	34.45	34.03	34.42	1809200
2003-11-25	35.15	36.34	35.03	36.08	3548400
2003-11-26	36.13	36.35	35.98	36.05	1857400
2003-11-28	36.08	36.10	35.89	35.89	600400
2003-12-01	35.98	37.05	35.97	36.79	1617600
2003-12-02	36.83	36.98	36.54	36.75	1734000
2003-12-03	36.66	37.33	36.65	36.91	1396200
2003-12-04	36.63	37.00	36.38	36.95	2333600
2003-12-05	36.95	36.95	36.39	36.40	1437400
2003-12-08	36.15	36.89	36.15	36.88	2022200
2003-12-09	37.00	37.20	36.80	37.03	2077400
2003-12-10	37.10	37.10	36.41	36.58	1295200
2003-12-11	36.70	37.00	36.58	37.00	907800
2003-12-12	37.13	37.28	36.95	37.20	1016200
2003-12-15	37.50	37.63	37.03	37.14	1359600
2003-12-16	37.38	37.58	36.96	37.45	1047600
2003-12-17	37.47	37.60	37.06	37.60	1310000
2003-12-18	37.70	37.91	37.26	37.58	1168500
2003-12-19	37.58	37.58	36.49	36.94	1752800
2003-12-22	36.85	38.05	36.84	37.96	1067400
2003-12-23	37.60	37.77	37.41	37.63	932700
2003-12-24	37.63	37.73	37.31	37.45	318400
2003-12-26	37.40	37.80	37.40	37.62	185900
2003-12-29	37.88	38.18	37.53	38.13	868200
2003-12-30	38.18	38.18	37.70	38.02	1256500
2003-12-31	38.15	38.26	37.74	38.20	905900
2004-01-02	38.15	38.30	37.54	37.65	947800
2004-01-05	38.08	38.34	37.59	38.11	902300
2004-01-06	38.04	38.25	37.68	38.08	1167500
2004-01-07	38.08	38.09	37.18	38.09	945800
2004-01-08	38.09	38.76	37.87	38.76	966500
2004-01-09	38.51	38.55	37.45	37.65	1390900
2004-01-12	37.93	37.93	37.42	37.57	1233000
2004-01-13	37.66	37.77	37.01	37.35	1274300
2004-01-14	37.35	37.69	37.11	37.61	947300
2004-01-15	37.60	37.97	37.25	37.60	1325400
2004-01-16	37.88	38.35	37.60	38.12	1270500
2004-01-20	38.28	38.38	37.96	38.16	1140800
2004-01-21	38.10	38.17	37.26	37.70	1404200
2004-01-22	37.65	37.66	36.41	36.41	2155700
2004-01-23	36.60	36.66	35.81	35.81	2625900
2004-01-26	35.81	36.08	35.30	35.90	2641900
2004-01-27	36.20	37.23	35.65	36.60	2713900
2004-01-28	36.78	36.85	36.01	36.01	2814800
2004-01-29	36.02	36.20	35.20	35.40	2230300
2004-01-30	35.25	35.50	35.04	35.41	2227600
2004-02-02	35.41	35.70	35.20	35.24	1821600
2004-02-03	35.30	35.48	35.13	35.35	965800
2004-02-04	35.42	35.55	35.07	35.20	1157600
2004-02-05	35.15	35.67	35.14	35.28	1394900
2004-02-06	35.34	36.00	35.07	35.85	1362300
2004-02-09	36.03	36.45	35.86	36.16	1253800
2004-02-10	36.30	36.30	35.91	36.16	1239800
2004-02-11	36.01	36.91	35.94	36.76	1736300
2004-02-12	36.40	36.47	35.87	35.92	1572100
2004-02-13	36.00	36.23	35.55	35.70	1303800
2004-02-17	36.05	36.20	35.81	35.98	594800
2004-02-18	36.50	36.63	35.82	36.25	1476300
2004-02-19	36.65	37.45	36.65	36.86	1412600
2004-02-20	37.09	37.09	36.16	36.49	957500
2004-02-23	36.49	36.49	35.68	36.21	1230900
2004-02-24	36.20	36.89	36.05	36.58	1263600
2004-02-25	36.31	36.95	36.25	36.84	1111800
2004-02-26	36.75	37.00	36.31	36.86	1138900
2004-02-27	37.02	37.15	36.20	36.32	2602900
2004-03-01	36.45	36.80	36.36	36.66	1290800
2004-03-02	36.50	36.61	36.22	36.35	1402000
2004-03-03	36.45	36.68	36.17	36.45	1150500
2004-03-04	36.69	37.01	36.31	36.99	1423700
2004-03-05	36.99	37.50	36.96	37.33	1636300
2004-03-08	36.90	37.37	36.90	37.20	1266700
2004-03-09	37.35	37.45	36.95	37.31	2219700
2004-03-10	37.27	37.27	35.64	35.73	2455600
2004-03-11	35.73	35.89	35.11	35.27	2232900
2004-03-12	35.35	35.90	35.29	35.59	1162400
2004-03-15	35.52	35.52	34.85	35.13	1262000
2004-03-16	35.75	35.85	35.06	35.39	961000
2004-03-17	35.40	35.97	35.40	35.77	918800
2004-03-18	35.80	35.85	35.38	35.72	560100
2004-03-19	35.52	35.98	35.51	35.57	696700
2004-03-22	35.22	35.55	34.52	35.04	972800
2004-03-23	35.20	35.53	34.60	34.81	1281900
2004-03-24	34.87	35.10	34.65	34.70	1025300
2004-03-25	35.30	36.45	35.19	36.34	1663500
2004-03-26	36.15	36.23	35.84	35.94	1686400
2004-03-29	36.25	37.51	36.24	37.23	1376700
2004-03-30	37.23	37.24	36.62	36.91	962800
2004-03-31	37.05	37.35	36.31	37.12	1295600
2004-04-01	37.35	37.75	37.13	37.26	994000
2004-04-02	37.95	38.45	37.73	37.90	1223700
2004-04-05	37.83	38.19	37.73	38.05	854200
2004-04-06	37.95	38.37	37.81	38.35	1183800
2004-04-07	38.35	38.49	37.84	37.99	1363000
2004-04-08	38.30	38.47	37.80	38.01	788000
2004-04-12	38.01	38.56	38.01	38.54	691500
2004-04-13	38.59	38.59	37.95	38.01	1006800
2004-04-14	38.01	38.53	37.83	37.90	1471300
2004-04-15	38.05	38.49	38.02	38.29	826400
2004-04-16	38.50	38.75	38.14	38.50	839800
2004-04-19	38.32	38.59	38.12	38.48	536700
2004-04-20	38.60	38.77	37.69	37.69	877700
2004-04-21	37.80	38.05	37.36	37.84	1311600
2004-04-22	37.40	38.66	37.40	38.39	1363400
2004-04-23	38.45	38.45	37.76	38.02	830100
2004-04-26	38.00	38.38	37.73	37.75	708700
2004-04-27	37.75	38.05	37.40	37.60	1559600
2004-04-28	37.72	37.73	36.67	36.80	1547200
2004-04-29	37.00	37.15	36.24	36.31	1777100
2004-04-30	36.70	37.33	36.33	36.55	1252300
2004-05-03	36.65	37.11	35.83	37.01	2238600
2004-05-04	37.00	37.57	36.62	37.17	1030600
2004-05-05	37.05	37.34	36.52	37.21	1094500
2004-05-06	37.05	37.15	36.66	37.00	851400
2004-05-07	36.50	36.87	35.45	35.50	1920300
2004-05-10	35.25	35.81	34.95	35.54	1358500
2004-05-11	35.58	36.24	35.58	36.24	1328000
2004-05-12	36.00	36.15	35.12	36.08	1433400
2004-05-13	35.70	36.34	35.50	36.27	848200
2004-05-14	36.07	36.39	35.52	36.27	1231000
2004-05-17	35.85	35.95	34.88	34.93	1901400
2004-05-18	35.10	35.40	34.98	35.26	1830000
2004-05-19	35.50	36.14	34.80	35.02	1374700
2004-05-20	35.85	35.90	35.13	35.22	1653500
2004-05-21	35.55	36.06	35.30	35.40	1572300
2004-05-24	35.75	36.10	35.17	35.25	1303700
2004-05-25	35.30	36.32	35.12	36.22	1233200
2004-05-26	36.25	36.95	36.25	36.75	1414300
2004-05-27	37.05	37.47	36.75	36.94	1398100
2004-05-28	37.10	37.10	36.49	36.99	908600
2004-06-01	36.87	37.06	36.72	36.95	1061300
2004-06-02	37.22	37.47	36.75	37.43	1028300
2004-06-03	37.03	37.25	36.70	36.81	1065500
2004-06-04	36.94	37.45	36.94	37.25	912800
2004-06-07	37.44	38.00	37.40	37.98	859300
2004-06-08	37.99	37.99	37.55	37.81	1303600
2004-06-09	37.81	38.00	37.41	37.51	819700
2004-06-10	37.85	37.92	37.46	37.61	599400
2004-06-14	37.62	37.62	36.98	37.20	648700
2004-06-15	37.60	37.80	37.31	37.41	971800
2004-06-16	37.62	37.62	36.95	37.33	581900
2004-06-17	37.30	37.50	37.17	37.39	955100
2004-06-18	37.20	38.24	37.19	37.73	804900
2004-06-21	37.48	37.85	37.35	37.48	851500
2004-06-22	37.50	38.00	37.43	37.90	1238000
2004-06-23	37.94	38.38	37.71	38.26	1185900
2004-06-24	38.29	39.11	38.20	38.80	1766100
2004-06-25	38.80	39.20	38.60	38.73	1396700
2004-06-28	38.60	38.89	38.51	38.77	1324000
2004-06-29	38.77	39.85	38.71	39.84	1615800
2004-06-30	39.84	40.14	39.53	39.91	1604300
2004-07-01	39.73	39.84	38.67	39.07	1034300
2004-07-02	38.85	38.92	38.20	38.84	606600
2004-07-06	38.70	39.02	38.30	38.39	961200
2004-07-07	38.33	38.64	38.00	38.43	1094800
2004-07-08	38.43	38.44	37.96	37.97	729500
2004-07-09	38.23	38.72	38.13	38.50	981000
2004-07-12	38.57	38.83	38.11	38.70	496700
2004-07-13	38.75	39.53	38.56	39.52	1576900
2004-07-14	39.53	40.12	39.40	39.92	2304400
2004-07-15	39.90	40.29	39.87	40.13	1330000
2004-07-16	40.65	40.65	39.92	40.12	1354400
2004-07-19	40.13	40.31	39.91	40.02	1143900
2004-07-20	39.96	40.15	39.80	40.10	1577700
2004-07-21	40.10	40.13	39.46	39.60	1558800
2004-07-22	39.35	39.46	38.88	39.08	1565800
2004-07-23	39.00	39.20	38.39	38.64	1045900
2004-07-26	38.75	38.85	38.03	38.22	1838700
2004-07-27	38.15	38.79	37.98	38.75	1337200
2004-07-28	38.75	38.85	38.30	38.69	1517300
2004-07-29	38.70	39.72	38.70	39.52	813800
2004-07-30	39.50	39.79	39.06	39.45	944200
2004-08-02	39.46	39.76	39.16	39.69	650500
2004-08-03	39.69	39.74	38.95	39.50	830200
2004-08-04	39.05	40.27	38.56	39.95	1627500
2004-08-05	39.94	39.96	38.90	39.03	829500
2004-08-06	38.81	38.81	37.59	37.66	1087000
2004-08-09	37.91	38.39	37.84	38.08	721400
2004-08-10	37.95	38.69	37.95	38.59	706700
2004-08-11	38.28	38.87	38.13	38.63	1094400
2004-08-12	38.59	38.59	38.13	38.22	706700
2004-08-13	38.25	38.39	37.71	38.20	1453000
2004-08-16	38.20	39.70	38.20	39.70	1427100
2004-08-17	39.70	39.94	39.50	39.54	957500
2004-08-18	39.52	40.00	39.26	40.00	768700
2004-08-19	39.85	40.00	39.61	39.99	763400
2004-08-20	39.99	40.24	39.79	40.02	797100
2004-08-23	40.16	40.18	39.72	39.72	868100
2004-08-24	40.15	40.59	40.03	40.20	789500
2004-08-25	40.21	40.64	39.91	40.61	1112800
2004-08-26	40.70	41.48	40.68	41.23	1266200
2004-08-27	41.23	41.23	40.55	40.70	940700
2004-08-30	40.71	40.98	40.39	40.39	682000
2004-08-31	40.55	40.72	40.28	40.58	723900
2004-09-01	40.75	41.25	40.57	40.87	782100
2004-09-02	40.80	42.12	40.80	42.02	1077200
2004-09-03	42.00	42.55	41.95	42.30	1494700
2004-09-07	42.00	42.29	41.87	41.94	2290900
2004-09-08	42.25	42.25	41.48	41.60	1589300
2004-09-09	41.45	41.70	41.24	41.27	1265800
2004-09-10	41.40	41.61	41.03	41.61	777700
2004-09-13	41.16	41.73	41.10	41.63	866600
2004-09-14	41.82	41.93	41.05	41.61	1275500
2004-09-15	41.66	41.70	41.02	41.49	961000
2004-09-16	41.32	42.41	41.32	42.01	777800
2004-09-17	42.20	42.46	42.09	42.26	965000
2004-09-20	42.08	42.46	41.92	42.21	479900
2004-09-21	42.10	42.49	42.10	42.34	619900
2004-09-22	42.35	42.40	41.77	41.98	1721500
2004-09-23	41.95	42.08	41.20	41.27	1019300
2004-09-24	41.30	41.70	41.30	41.55	1374900
2004-09-27	41.55	41.68	41.20	41.36	921100
2004-09-28	41.40	42.15	41.40	42.00	1288800
2004-09-29	42.00	42.15	41.65	42.00	1348500
2004-09-30	42.15	43.03	41.97	42.74	2263700
2004-10-01	43.20	43.29	42.46	42.71	1251000
2004-10-04	42.80	43.26	42.80	43.05	1016500
2004-10-05	43.00	43.11	42.63	43.00	1039100
2004-10-06	42.75	43.18	42.75	43.15	851900
2004-10-07	43.14	43.14	42.36	42.36	790400
2004-10-08	42.14	42.45	41.86	42.20	1086900
2004-10-11	42.42	42.71	42.13	42.40	966900
2004-10-12	42.38	42.38	41.67	42.00	1190700
2004-10-13	42.00	42.06	41.13	41.44	1248200
2004-10-14	41.15	41.86	41.15	41.63	1313400
2004-10-15	41.90	42.90	41.77	42.42	946600
2004-10-18	42.20	42.77	42.01	42.50	760700
2004-10-19	42.50	42.92	41.84	41.89	1000800
2004-10-20	41.85	42.21	41.62	42.15	858100
2004-10-21	42.15	42.45	41.63	41.95	1217000
2004-10-22	42.15	42.37	41.51	41.55	1140100
2004-10-25	41.45	41.93	41.25	41.80	589900
2004-10-26	41.90	42.65	41.36	42.50	1014600
2004-10-27	42.30	42.30	41.39	42.05	1626300
2004-10-28	41.80	41.98	40.73	41.84	1660800
2004-10-29	41.64	42.58	41.64	42.20	1187200
2004-11-01	42.40	42.40	41.81	42.17	868700
2004-11-02	42.10	42.73	41.88	42.00	902500
2004-11-03	42.62	42.93	42.38	42.52	754600
2004-11-04	42.25	43.74	42.25	43.74	927000
2004-11-05	43.74	44.19	43.39	43.74	1019700
2004-11-08	43.53	43.70	43.32	43.67	1027700
2004-11-09	43.67	43.97	43.59	43.69	855600
2004-11-10	43.85	44.22	43.69	44.00	1153700
2004-11-11	44.30	44.35	44.02	44.07	1155700
2004-11-12	44.20	44.58	43.80	44.47	795800
2004-11-15	44.47	44.55	43.94	44.27	500400
2004-11-16	44.10	44.19	43.80	43.82	880100
2004-11-17	44.30	44.90	44.30	44.38	1191900
2004-11-18	44.39	44.89	44.39	44.77	575400
2004-11-19	44.77	44.77	44.00	44.31	1086200
2004-11-22	44.40	44.80	43.96	44.60	1194900
2004-11-23	44.70	44.72	44.22	44.39	1295900
2004-11-24	44.50	44.78	44.44	44.73	817100
2004-11-26	44.73	45.20	44.68	45.20	925400
2004-11-29	45.05	45.24	44.53	44.83	1376400
2004-11-30	44.75	45.06	44.51	44.90	1381800
2004-12-01	45.10	45.61	44.87	45.61	1302400
2004-12-02	45.99	46.13	45.51	45.74	1687100
2004-12-03	46.25	46.25	45.21	45.97	1311000
2004-12-06	45.97	46.00	45.65	45.84	1021900
2004-12-07	45.15	45.37	44.50	44.63	1530100
2004-12-08	44.64	44.87	44.25	44.67	937200
2004-12-09	44.67	44.74	43.85	44.49	1329200
2004-12-10	45.29	45.29	44.20	44.20	826100
2004-12-13	44.15	44.45	44.04	44.19	1534300
2004-12-14	43.89	44.35	43.89	44.12	871300
2004-12-15	44.13	44.61	44.05	44.40	1071300
2004-12-16	44.41	44.46	43.77	43.94	1439700
2004-12-17	43.00	43.79	42.94	43.15	3125500
2004-12-20	43.65	44.40	43.65	43.86	1259100
2004-12-21	43.90	44.32	43.80	44.26	1317100
2004-12-22	43.65	44.47	43.60	44.11	1802900
2004-12-23	44.20	44.41	44.00	44.34	684800
2004-12-27	44.55	44.70	43.89	44.14	757500
2004-12-28	44.07	44.50	44.07	44.46	617000
2004-12-29	44.46	44.46	44.22	44.35	428400
2004-12-30	44.36	44.60	44.25	44.40	534200
2004-12-31	44.55	44.57	44.14	44.15	545200
2005-01-03	44.35	44.55	43.52	43.98	1382800
2005-01-04	43.90	43.97	43.09	43.35	1776800
2005-01-05	43.21	43.79	42.47	42.47	2078100
2005-01-06	42.30	43.01	42.24	42.89	2095900
2005-01-07	42.92	43.13	42.73	42.88	1226200
2005-01-10	42.63	43.07	42.53	42.73	797100
2005-01-11	42.73	42.87	42.20	42.62	828000
2005-01-12	42.53	42.87	42.15	42.84	1081600
2005-01-13	42.65	42.76	42.11	42.18	1093300
2005-01-14	42.10	42.25	41.87	42.19	1829100
2005-01-18	41.85	42.49	41.76	42.41	1025600
2005-01-19	42.25	42.29	41.78	41.82	1150800
2005-01-20	41.79	41.80	41.21	41.38	1970800
2005-01-21	41.45	41.51	41.06	41.15	2255800
2005-01-24	41.10	41.44	41.07	41.07	1107300
2005-01-25	41.20	41.88	41.09	41.21	1736900
2005-01-26	41.65	41.99	41.27	41.92	3124900
2005-01-27	41.92	42.86	41.92	42.58	2224600
2005-01-28	42.59	42.66	42.33	42.65	1466300
2005-01-31	43.20	43.25	42.91	43.15	1245800
2005-02-01	43.15	43.38	42.93	43.15	1171600
2005-02-02	43.35	43.44	43.10	43.15	1270800
2005-02-03	43.05	43.07	42.65	42.99	909900
2005-02-04	42.95	44.21	42.95	44.13	1256200
2005-02-07	44.03	44.96	44.01	44.72	1496800
2005-02-08	44.85	44.85	44.45	44.63	936500
2005-02-09	44.56	44.67	43.81	43.98	996600
2005-02-10	44.00	44.60	43.90	44.34	834000
2005-02-11	44.38	45.17	44.11	44.84	840000
2005-02-14	44.70	44.88	44.60	44.80	538600
2005-02-15	44.70	45.25	44.61	45.19	724500
2005-02-16	44.90	45.29	44.75	45.16	991700
2005-02-17	44.95	45.27	44.87	45.00	971800
2005-02-18	45.05	45.46	45.03	45.20	791300
2005-02-22	44.92	45.20	44.20	44.25	1190000
2005-02-23	44.40	44.62	44.10	44.52	1006200
2005-02-24	44.52	44.88	44.30	44.88	1299800
2005-02-25	44.72	45.46	44.57	45.42	1349700
2005-02-28	45.10	45.30	44.61	44.83	1333400
2005-03-01	44.83	45.59	44.83	45.40	1423800
2005-03-02	45.00	45.90	44.85	45.77	1626900
2005-03-03	45.90	46.04	45.55	45.90	1208900
2005-03-04	46.20	47.17	46.10	47.17	2096700
2005-03-07	47.80	48.36	47.53	47.75	2493300
2005-03-08	47.97	47.97	47.56	47.73	1526600
2005-03-09	48.05	48.51	47.90	48.14	2548100
2005-03-10	48.00	48.19	47.22	47.75	1802000
2005-03-11	47.65	48.34	47.52	47.85	1304700
2005-03-14	48.00	48.37	47.76	48.31	1063800
2005-03-15	48.31	48.34	47.67	47.75	1343700
2005-03-16	47.76	47.79	46.89	46.97	1652300
2005-03-17	47.05	48.08	46.87	47.96	1708500
2005-03-18	47.97	48.05	47.47	47.90	1586100
2005-03-21	47.85	47.86	47.29	47.41	929600
2005-03-22	47.30	48.14	47.18	47.55	1769300
2005-03-23	47.40	48.06	47.40	47.85	1641900
2005-03-24	47.97	48.30	47.76	47.81	1042600
2005-03-28	48.05	48.19	47.80	47.95	946700
2005-03-29	48.05	48.16	46.67	46.68	1307800
2005-03-30	46.87	47.56	46.69	47.50	1285400
2005-03-31	47.65	48.03	47.56	47.86	1040800
2005-04-01	48.30	48.40	47.50	47.64	1386900
2005-04-04	47.40	47.91	47.25	47.76	1137700
2005-04-05	47.75	47.93	47.51	47.76	964000
2005-04-06	48.09	48.54	48.04	48.20	1234900
2005-04-07	48.25	48.63	47.85	48.62	1220400
2005-04-08	48.62	48.80	48.40	48.43	1162200
2005-04-11	48.50	49.42	48.17	48.88	2097100
2005-04-12	48.88	48.90	47.75	48.70	1680800
2005-04-13	48.45	48.45	46.98	47.15	1906700
2005-04-14	47.05	47.05	45.79	46.33	2360700
2005-04-15	45.80	45.82	44.61	44.77	2153100
2005-04-18	44.52	45.15	44.31	44.92	1864900
2005-04-19	45.07	45.88	44.94	45.80	1419300
2005-04-20	45.70	45.79	44.74	44.77	1185200
2005-04-21	44.78	46.31	44.01	46.25	1744100
2005-04-22	46.26	46.32	45.29	45.74	1312200
2005-04-25	46.10	46.59	45.73	46.14	816700
2005-04-26	45.90	46.43	45.21	45.24	896500
2005-04-27	45.24	45.73	44.36	45.71	1854600
2005-04-28	45.85	46.27	45.05	45.05	1904800
2005-04-29	46.10	46.83	45.95	46.83	2142300
2005-05-02	46.80	47.08	46.48	46.76	1137600
2005-05-03	46.80	47.39	46.53	47.10	1219800
2005-05-04	47.43	47.46	47.00	47.43	1211100
2005-05-05	47.35	47.55	46.86	47.23	1152400
2005-05-06	47.35	47.78	46.95	47.20	980400
2005-05-09	47.20	47.34	46.80	47.10	1188500
2005-05-10	46.85	46.86	46.19	46.26	1490400
2005-05-11	46.20	46.87	45.88	46.82	1877200
2005-05-12	46.75	47.76	44.85	45.13	2431300
2005-05-13	45.27	45.53	43.48	43.87	2609800
2005-05-16	43.90	44.98	43.78	44.93	1196100
2005-05-17	44.90	45.88	44.55	45.73	1408200
2005-05-18	47.00	48.45	46.12	48.28	2501000
2005-05-19	48.10	48.20	47.34	47.58	1392300
2005-05-20	47.21	47.50	46.87	47.24	879700
2005-05-23	47.19	47.98	47.15	47.55	941000
2005-05-24	47.33	47.58	46.95	47.09	1075600
2005-05-25	46.87	47.34	46.23	46.71	1056000
2005-05-26	46.92	47.15	46.70	46.90	801200
2005-05-27	46.80	46.95	46.62	46.90	772900
2005-05-31	46.81	47.21	46.52	46.87	742300
2005-06-01	46.89	48.08	46.82	47.89	949400
2005-06-02	47.45	47.96	46.96	47.90	977700
2005-06-03	47.60	48.05	47.04	47.04	699000
2005-06-06	46.95	47.25	46.50	46.98	1011700
2005-06-07	47.23	47.83	46.94	46.94	1102400
2005-06-08	47.25	47.26	46.28	46.37	923300
2005-06-09	46.16	46.93	45.81	46.66	869700
2005-06-10	46.67	47.07	46.40	46.51	698800
2005-06-13	46.32	47.23	46.20	46.55	788200
2005-06-14	46.45	47.09	46.44	46.86	685000
2005-06-15	47.15	47.42	46.71	47.42	786400
2005-06-16	47.51	48.72	47.50	48.37	1241300
2005-06-17	48.80	48.80	48.00	48.00	1341900
2005-06-20	47.67	48.70	47.33	48.44	1524800
2005-06-21	48.25	48.83	48.14	48.83	1704300
2005-06-22	48.68	49.15	48.68	49.12	1764400
2005-06-23	48.93	49.15	47.20	47.20	1269200
2005-06-24	47.07	47.65	46.10	46.47	2251700
2005-06-27	46.29	47.00	45.90	46.48	1525100
2005-06-28	46.56	47.66	46.56	47.17	862600
2005-06-29	47.21	47.44	47.02	47.29	738300
2005-06-30	47.15	47.78	46.50	46.60	1715300
2005-07-01	46.66	46.95	46.11	46.29	1030400
2005-07-05	46.29	46.35	45.77	46.04	1157000
2005-07-06	45.83	46.37	45.80	46.06	1262200
2005-07-07	45.56	46.66	44.55	46.58	1599500
2005-07-08	46.79	47.47	46.68	47.35	1333900
2005-07-11	47.75	48.55	47.75	48.50	1431500
2005-07-12	48.27	48.29	47.47	48.06	1213400
2005-07-13	48.04	48.29	47.55	47.98	591100
2005-07-14	47.98	48.54	47.90	47.91	745500
2005-07-15	47.92	48.13	47.79	47.88	655800
2005-07-18	47.75	48.08	47.51	47.79	475800
2005-07-19	48.00	48.45	47.85	48.02	1059700
2005-07-20	47.85	48.77	47.83	48.68	961000
2005-07-21	48.85	48.94	48.00	48.11	773300
2005-07-22	48.33	48.82	48.15	48.71	743000
2005-07-25	48.60	48.99	48.40	48.47	932100
2005-07-26	47.85	48.21	47.41	47.42	1850900
2005-07-27	47.75	48.70	47.63	48.15	1412000
2005-07-28	48.60	50.12	48.60	49.98	1840400
2005-07-29	50.11	50.41	49.36	49.39	1272000
2005-08-01	50.34	50.34	49.41	49.95	1142400
2005-08-02	50.05	51.05	50.05	51.01	1400900
2005-08-03	50.75	51.71	50.53	51.51	1347700
2005-08-04	51.20	51.21	50.68	50.75	1544200
2005-08-05	50.62	50.95	50.53	50.68	773100
2005-08-08	50.88	51.05	50.55	50.75	668900
2005-08-09	50.94	51.26	50.74	51.19	1100400
2005-08-10	51.37	51.74	50.44	50.76	1115000
2005-08-11	50.89	51.38	50.71	51.38	806200
2005-08-12	51.08	51.60	51.05	51.24	914100
2005-08-15	51.11	51.51	50.96	51.33	793900
2005-08-16	51.10	51.30	50.47	50.54	1127100
2005-08-17	50.36	50.70	49.97	50.44	767800
2005-08-18	50.17	50.54	49.92	50.47	777700
2005-08-19	50.80	50.82	50.25	50.40	746400
2005-08-22	50.60	51.24	50.16	50.37	935100
2005-08-23	49.00	49.75	48.20	48.97	3748800
2005-08-24	48.91	49.24	48.54	48.99	1804000
2005-08-25	49.00	49.09	48.17	48.75	1622000
2005-08-26	48.43	48.69	47.91	48.42	1101900
2005-08-29	47.85	48.79	47.65	48.69	1045100
2005-08-30	48.37	48.38	47.40	47.80	1411600
2005-08-31	47.75	48.30	47.58	48.30	1464100
2005-09-01	48.15	48.41	47.90	47.91	1231400
2005-09-02	47.70	48.02	47.20	47.90	1026500
2005-09-06	48.10	48.55	48.03	48.24	1004700
2005-09-07	48.05	48.54	48.05	48.36	822200
2005-09-08	48.10	48.44	48.03	48.13	867400
2005-09-09	48.50	48.98	48.10	48.95	673000
2005-09-12	48.90	49.37	48.75	49.07	863200
2005-09-13	48.96	49.16	48.44	48.45	1051100
2005-09-14	48.15	48.55	48.09	48.31	752500
2005-09-15	48.40	48.48	47.91	48.22	808500
2005-09-16	48.62	48.95	47.98	48.84	1573200
2005-09-19	48.20	48.44	47.83	48.26	1004400
2005-09-20	48.55	49.00	47.70	47.72	1171200
2005-09-21	47.45	47.55	46.25	46.34	1881400
2005-09-22	46.15	46.28	45.32	46.00	3676500
2005-09-23	46.04	47.37	45.62	46.92	1797800
2005-09-26	47.55	47.84	47.01	47.15	1405500
2005-09-27	47.22	47.54	47.17	47.27	1241300
2005-09-28	47.11	47.84	47.11	47.65	1454300
2005-09-29	47.68	48.23	47.18	47.84	2055400
2005-09-30	47.90	48.30	47.76	47.93	1716800
2005-10-03	48.30	48.45	47.95	48.06	1139700
2005-10-04	48.45	49.38	48.29	48.64	1600000
2005-10-05	48.16	48.19	47.04	47.30	2680900
2005-10-06	47.20	47.31	46.35	46.55	2088500
2005-10-07	46.75	47.50	46.51	46.62	1190300
2005-10-10	46.57	46.94	46.37	46.64	1207400
2005-10-11	46.55	46.75	46.13	46.40	1342100
2005-10-12	46.15	46.73	46.12	46.42	1217900
2005-10-13	46.14	46.82	46.02	46.63	1080900
2005-10-14	46.20	46.93	46.20	46.53	1072900
2005-10-17	46.12	47.10	46.10	47.00	1668900
2005-10-18	46.70	46.83	46.48	46.56	1038100
2005-10-19	46.30	46.70	45.80	46.69	1334000
2005-10-20	46.51	47.40	46.29	46.38	1811400
2005-10-21	46.69	47.32	46.42	46.94	1161500
2005-10-24	47.21	47.80	47.15	47.60	836200
2005-10-25	47.80	48.35	47.02	47.84	1337300
2005-10-26	47.80	49.35	47.70	48.58	1341700
2005-10-27	48.67	48.94	48.00	48.40	1291400
2005-10-28	49.00	49.43	48.62	49.40	1149000
2005-10-31	49.61	49.89	49.30	49.41	1830000
2005-11-01	49.41	49.47	48.85	49.06	1452600
2005-11-02	49.11	49.63	48.74	49.39	1365500
2005-11-03	49.33	49.48	47.96	48.13	2094300
2005-11-04	48.45	48.63	48.20	48.54	1655100
2005-11-07	48.58	48.58	47.92	48.36	928600
2005-11-08	48.24	48.43	48.04	48.27	867900
2005-11-09	48.45	48.52	47.50	47.82	1591100
2005-11-10	48.10	49.50	47.97	49.43	1138300
2005-11-11	49.50	49.76	49.14	49.73	762700
2005-11-14	49.85	49.96	49.27	49.54	816400
2005-11-15	49.86	49.99	49.53	49.92	866700
2005-11-16	50.00	50.26	49.71	50.20	1509800
2005-11-17	50.25	50.90	50.22	50.90	1471600
2005-11-18	51.52	51.87	51.21	51.59	1648600
2005-11-21	51.00	51.80	50.94	51.64	1332200
2005-11-22	51.64	52.02	51.53	51.92	1187000
2005-11-23	51.85	52.83	51.85	52.25	1300900
2005-11-25	51.44	52.71	51.35	52.63	395000
2005-11-28	52.50	52.85	52.21	52.51	1437000
2005-11-29	52.74	53.26	52.62	52.79	972600
2005-11-30	52.83	53.18	51.91	52.00	1326200
2005-12-01	52.46	53.46	52.29	53.24	1361700
2005-12-02	52.96	53.17	52.61	53.13	1201200
2005-12-05	52.70	52.99	52.17	52.90	1605900
2005-12-06	53.23	53.84	53.15	53.50	1026100
2005-12-07	53.65	53.70	52.44	52.45	1521800
2005-12-08	52.75	53.39	52.52	52.78	785400
2005-12-09	52.94	53.23	52.69	52.97	751700
2005-12-12	53.02	53.39	52.87	53.37	523000
2005-12-13	53.28	53.70	53.08	53.48	744700
2005-12-14	53.56	54.19	53.52	53.83	937400
2005-12-15	53.79	53.85	52.81	53.04	1549600
2005-12-16	53.43	53.51	52.25	52.33	1337700
2005-12-19	52.13	52.71	51.72	51.74	985600
2005-12-20	51.71	52.61	51.71	52.27	788400
2005-12-21	52.65	53.58	52.48	53.11	914300
2005-12-22	53.26	53.82	53.20	53.75	796000
2005-12-23	53.75	54.26	53.75	54.08	813300
2005-12-27	54.02	54.31	53.63	53.68	1145200
2005-12-28	54.07	54.19	53.62	53.82	614200
2005-12-29	53.98	54.26	53.56	53.57	689200
2005-12-30	53.19	53.29	52.92	52.96	667400
2006-01-03	53.10	53.90	52.47	53.83	1327200
2006-01-04	53.45	53.59	53.13	53.40	1047000
2006-01-05	53.40	53.50	52.84	53.25	1065800
2006-01-06	53.98	54.40	53.70	54.40	1339400
2006-01-09	54.54	54.54	53.26	53.40	1253800
2006-01-10	52.90	52.93	52.02	52.20	1901700
2006-01-11	51.95	52.44	51.60	52.18	1302800
2006-01-12	52.18	52.70	51.92	52.00	1075500
2006-01-13	52.24	52.74	51.97	52.00	1044800
2006-01-17	51.70	52.39	51.70	52.33	1006200
2006-01-18	51.96	52.69	51.96	52.50	1131600
2006-01-19	52.00	54.14	52.00	53.80	1598900
2006-01-20	53.45	53.50	52.05	52.13	1589700
2006-01-23	52.20	52.94	51.95	52.49	803000
2006-01-24	52.83	53.60	52.82	53.41	1340600
2006-01-25	50.36	53.00	50.36	51.85	2194700
2006-01-26	52.60	52.97	52.37	52.37	1889200
2006-01-27	52.35	52.75	51.86	52.44	2304000
2006-01-30	52.38	52.82	52.05	52.11	1314400
2006-01-31	52.31	53.03	52.26	52.68	1336700
2006-02-01	52.35	53.10	52.23	52.87	1799100
2006-02-02	52.51	52.68	51.16	51.79	1566900
2006-02-03	51.30	51.69	50.95	51.05	1906400
2006-02-06	51.25	52.07	51.15	51.94	1839900
2006-02-07	52.25	52.62	50.95	50.97	1429100
2006-02-08	51.05	51.40	50.83	50.95	1530600
2006-02-09	51.07	52.06	51.05	51.13	1183500
2006-02-10	51.26	51.64	50.65	51.51	1029900
2006-02-13	51.25	51.45	50.85	51.19	1133800
2006-02-14	51.40	53.37	51.33	53.08	1760200
2006-02-15	52.85	53.44	52.53	53.20	1546400
2006-02-16	53.20	53.48	52.76	53.48	1255900
2006-02-17	53.48	54.20	53.25	54.01	1095400
2006-02-21	54.24	54.38	53.52	53.63	1086700
2006-02-22	54.30	54.99	54.02	54.70	2171800
2006-02-23	54.38	54.85	53.96	54.75	1212100
2006-02-24	54.66	54.68	53.88	54.16	1048900
2006-02-27	54.30	55.94	54.27	55.24	1679400
2006-02-28	54.90	54.99	53.95	53.98	1708800
2006-03-01	54.23	55.05	54.12	54.85	839800
2006-03-02	54.55	54.89	54.24	54.70	1034500
2006-03-03	54.24	55.48	54.19	54.83	1004300
2006-03-06	54.93	55.00	53.72	54.26	947300
2006-03-07	54.41	54.92	54.10	54.44	936600
2006-03-08	54.85	55.10	53.30	53.95	1548300
2006-03-09	53.75	54.57	53.45	53.45	819600
2006-03-10	54.25	55.31	54.13	55.06	1601100
2006-03-13	55.40	55.65	54.96	55.16	1223900
2006-03-14	55.33	56.44	55.29	56.25	1224000
2006-03-15	56.50	57.24	55.95	56.11	2093500
2006-03-16	56.50	56.95	56.30	56.64	917900
2006-03-17	56.92	57.08	56.42	56.83	1334700
2006-03-20	56.65	57.08	56.15	56.60	951100
2006-03-21	57.00	57.44	56.15	56.25	1650400
2006-03-22	56.02	56.85	55.90	56.77	751800
2006-03-23	56.50	56.50	55.86	56.18	1075900
2006-03-24	55.85	55.95	55.26	55.90	1634300
2006-03-27	55.80	55.85	54.95	55.37	1346600
2006-03-28	55.50	55.64	54.91	55.10	825300
2006-03-29	55.10	56.00	54.97	55.87	1166900
2006-03-30	55.20	55.64	54.80	55.15	1460700
2006-03-31	54.96	55.48	54.83	55.15	1159000
2006-04-03	55.55	55.82	54.87	54.98	1092800
2006-04-04	55.20	55.20	54.60	55.12	1366200
2006-04-05	55.00	55.93	54.72	55.73	1372200
2006-04-06	55.53	55.71	55.01	55.60	863100
2006-04-07	55.70	55.98	54.65	55.00	825100
2006-04-10	55.20	55.21	54.27	54.75	674300
2006-04-11	55.00	55.10	54.16	54.55	2152100
2006-04-12	54.35	54.57	54.03	54.19	1269600
2006-04-13	53.94	54.20	53.74	54.09	1437500
2006-04-17	53.50	53.86	53.26	53.76	1136500
2006-04-18	53.90	55.34	53.88	55.27	1143100
2006-04-19	54.85	55.63	54.85	55.11	987000
2006-04-20	54.95	55.87	54.87	55.29	822100
2006-04-21	55.68	55.80	55.13	55.34	638200
2006-04-24	55.26	55.26	54.63	55.07	649600
2006-04-25	55.07	55.18	54.15	54.55	1112300
2006-04-26	55.30	56.70	54.92	56.22	2253500
2006-04-27	55.52	56.88	55.52	56.22	1498800
2006-04-28	56.30	56.58	55.77	56.13	1457200
2006-05-01	56.35	56.35	55.15	55.36	1617800
2006-05-02	55.69	55.70	55.30	55.40	1229900
2006-05-03	55.45	55.72	55.15	55.40	1681100
2006-05-04	55.30	56.09	55.25	55.82	924800
2006-05-05	56.24	56.81	55.80	56.68	944700
2006-05-08	56.35	56.76	56.14	56.42	1187300
2006-05-09	56.55	56.75	56.00	56.75	836400
2006-05-10	56.20	56.43	55.45	56.00	2399600
2006-05-11	56.65	57.62	56.18	57.10	2751100
2006-05-12	56.65	56.70	55.26	55.57	2407500
2006-05-15	55.57	56.38	55.36	56.00	1818900
2006-05-16	56.13	56.32	55.01	55.24	1434800
2006-05-17	55.00	55.06	53.66	54.37	1703000
2006-05-18	54.50	54.98	53.90	53.97	1143700
2006-05-19	54.12	54.93	54.09	54.53	1595500
2006-05-22	54.10	54.27	52.79	53.51	2057300
2006-05-23	53.98	54.72	53.46	53.46	1289500
2006-05-24	53.05	54.03	52.74	53.29	1819100
2006-05-25	53.50	53.80	53.28	53.60	1070600
2006-05-26	53.62	53.94	53.24	53.79	1397200
2006-05-30	53.25	53.29	52.51	52.52	1211900
2006-05-31	52.65	53.47	52.56	52.70	1418100
2006-06-01	52.78	54.80	52.63	54.75	2129900
2006-06-02	55.90	56.20	55.01	55.35	2535300
2006-06-05	54.90	55.34	53.96	54.02	1575700
2006-06-06	54.35	54.57	52.95	53.69	2046100
2006-06-07	53.61	53.67	52.84	53.15	2356400
2006-06-08	53.15	53.22	51.28	52.88	2090400
2006-06-09	52.73	53.26	52.09	52.70	2481500
2006-06-12	53.06	53.14	51.76	51.76	1136700
2006-06-13	51.55	51.81	50.93	51.12	1960300
2006-06-14	50.83	51.72	50.77	51.66	1815600
2006-06-15	51.83	53.36	51.80	53.22	2244000
2006-06-16	53.13	53.25	52.45	52.79	2032400
2006-06-19	52.85	52.87	51.40	51.70	1085000
2006-06-20	51.70	51.70	51.09	51.17	1667900
2006-06-21	50.92	51.66	50.76	51.56	3040400
2006-06-22	51.41	51.77	51.00	51.60	1303400
2006-06-23	51.60	52.65	51.30	52.41	1494300
2006-06-26	52.27	52.64	52.00	52.43	919600
2006-06-27	52.39	52.50	51.71	51.75	1405100
2006-06-28	52.00	52.21	51.75	51.97	1297200
2006-06-29	52.60	54.06	52.30	53.95	2230100
2006-06-30	54.02	54.27	53.90	54.00	1387400
2006-07-03	54.14	54.41	54.05	54.32	570000
2006-07-05	53.90	54.87	53.47	54.64	1696200
2006-07-06	54.65	54.91	54.08	54.73	1146600
2006-07-07	54.70	54.83	53.77	54.13	836700
2006-07-10	54.24	54.84	54.02	54.47	773300
2006-07-11	54.27	54.80	54.12	54.68	799300
2006-07-12	54.72	55.27	54.25	54.25	1175000
2006-07-13	53.85	53.85	52.74	52.83	1067600
2006-07-14	52.60	52.94	51.60	52.18	1051000
2006-07-17	52.07	52.54	51.94	52.29	735800
2006-07-18	52.61	52.98	52.04	52.85	1150900
2006-07-19	52.94	54.25	52.85	54.11	1272400
2006-07-20	54.10	54.47	52.70	52.75	1026000
2006-07-21	53.11	53.11	51.90	51.96	1391200
2006-07-24	52.04	52.77	51.80	52.46	1691700
2006-07-25	52.26	53.67	52.04	53.14	1691600
2006-07-26	54.81	56.48	54.61	55.55	2829200
2006-07-27	55.44	55.69	53.97	54.37	2094100
2006-07-28	54.25	54.78	53.60	54.45	1792700
2006-07-31	53.90	55.12	53.76	54.84	1346000
2006-08-01	54.55	54.82	53.96	54.17	888000
2006-08-02	54.37	55.75	54.25	55.04	1101500
2006-08-03	54.35	55.76	54.35	55.68	1177500
2006-08-04	55.73	56.33	54.65	55.18	1262500
2006-08-07	55.18	55.25	54.11	54.69	1196700
2006-08-08	55.08	55.16	54.48	54.61	1456800
2006-08-09	55.19	55.24	54.10	54.22	787900
2006-08-10	53.87	54.30	53.11	53.49	1473300
2006-08-11	53.27	54.25	53.20	53.47	1353300
2006-08-14	52.67	54.39	52.67	53.88	1229000
2006-08-15	54.60	54.90	54.39	54.72	1158500
2006-08-16	54.99	55.62	54.93	55.62	1304900
2006-08-17	55.65	56.19	55.55	56.04	1373700
2006-08-18	56.17	56.42	55.59	56.21	1292600
2006-08-21	56.00	56.60	55.98	56.41	1101600
2006-08-22	56.44	56.71	56.34	56.64	1748800
2006-08-23	56.60	57.70	56.40	57.43	2377400
2006-08-24	57.40	57.50	56.80	57.25	1418700
2006-08-25	57.05	57.37	56.31	56.46	1035500
2006-08-28	56.45	57.10	56.33	56.92	1087700
2006-08-29	56.95	57.25	56.34	57.08	845400
2006-08-30	57.24	57.37	56.62	56.83	1110600
2006-08-31	56.88	57.69	56.69	57.41	981900
2006-09-01	57.40	58.71	57.25	57.90	1071500
2006-09-05	57.62	57.79	57.26	57.54	708800
2006-09-06	57.29	57.71	57.14	57.37	918200
2006-09-07	57.15	57.19	56.47	56.54	702900
2006-09-08	57.42	57.42	56.33	56.88	835000
2006-09-11	57.70	57.70	55.45	56.02	1172100
2006-09-12	56.27	57.10	56.08	56.92	948800
2006-09-13	56.75	57.29	56.66	56.98	821400
2006-09-14	56.62	57.37	56.62	57.07	669400
2006-09-15	57.40	58.19	57.36	57.98	2024400
2006-09-18	58.05	58.05	57.11	57.80	990700
2006-09-19	57.70	57.89	57.54	57.69	1394000
2006-09-20	57.94	59.30	57.81	58.90	1999900
2006-09-21	59.00	59.09	58.22	58.55	2197200
2006-09-22	58.72	59.43	58.30	58.94	1495200
2006-09-25	58.30	58.97	57.82	58.65	2612500
2006-09-26	58.99	60.09	58.88	59.94	1696300
2006-09-27	59.68	59.83	59.23	59.73	1226900
2006-09-28	59.74	59.95	59.40	59.62	1510500
2006-09-29	59.70	59.75	59.09	59.16	707100
2006-10-02	59.04	59.34	58.67	58.94	873400
2006-10-03	59.10	59.59	58.48	59.40	1021100
2006-10-04	59.30	59.67	59.00	59.48	977400
2006-10-05	59.31	59.55	58.87	59.15	1895700
2006-10-06	58.76	58.96	57.20	58.05	3094900
2006-10-09	58.00	58.37	57.65	58.25	1660600
2006-10-10	58.42	58.51	57.78	58.51	1066000
2006-10-11	58.30	58.48	57.86	58.29	1156100
2006-10-12	58.60	59.10	58.52	59.06	794400
2006-10-13	58.91	59.30	58.30	58.60	924700
2006-10-16	58.80	59.74	58.70	59.58	694400
2006-10-17	58.70	59.40	58.65	58.86	875200
2006-10-18	59.34	59.74	59.08	59.37	1029700
2006-10-19	59.22	59.82	59.16	59.73	828200
2006-10-20	59.89	59.89	58.82	59.37	863000
2006-10-23	58.95	59.73	58.95	59.65	692300
2006-10-24	59.35	59.73	58.90	59.50	1233500
2006-10-25	58.50	60.37	58.31	59.51	1168000
2006-10-26	59.60	60.14	58.93	60.03	1194400
2006-10-27	59.50	59.93	58.70	59.15	1277500
2006-10-30	59.32	60.68	59.12	60.61	1205400
2006-10-31	60.52	60.56	60.00	60.25	1275200
2006-11-01	60.50	61.55	60.17	61.06	1490400
2006-11-02	60.75	61.82	60.73	61.70	2225500
2006-11-03	61.85	62.27	60.89	61.03	1386200
2006-11-06	61.17	61.36	60.70	60.88	1348900
2006-11-07	61.00	61.41	60.71	61.35	1874900
2006-11-08	61.25	61.84	61.17	61.55	2038200
2006-11-09	61.51	61.61	61.06	61.30	2483500
2006-11-10	61.53	61.76	61.18	61.76	1698400
2006-11-13	61.76	62.62	61.67	62.55	1589900
2006-11-14	62.40	62.75	61.71	62.70	1768300
2006-11-15	62.55	63.19	62.45	62.94	1700400
2006-11-16	63.19	63.40	62.98	63.20	1874500
2006-11-17	62.84	63.70	62.79	63.24	1602300
2006-11-20	63.04	63.32	62.70	62.85	981900
2006-11-21	62.80	63.07	62.68	62.77	1036900
2006-11-22	62.92	63.69	62.87	63.39	634100
2006-11-24	62.78	63.66	62.78	63.54	631200
2006-11-27	63.29	63.30	62.01	62.07	1119400
2006-11-28	62.03	62.80	61.82	62.20	1060000
2006-11-29	62.30	62.71	62.06	62.64	534300
2006-11-30	62.33	62.90	62.33	62.40	1550400
2006-12-01	62.45	62.57	61.87	62.40	1159300
2006-12-04	62.29	63.27	62.29	62.90	1504700
2006-12-05	62.70	62.87	62.31	62.42	1020400
2006-12-06	62.22	62.36	61.63	61.88	1233000
2006-12-07	62.20	62.42	61.92	62.13	705600
2006-12-08	61.98	62.44	61.85	62.20	1056400
2006-12-11	62.42	62.44	61.78	61.93	1001700
2006-12-12	61.65	61.78	61.16	61.63	1100600
2006-12-13	62.24	62.24	61.59	61.80	760900
2006-12-14	61.90	62.33	61.70	62.25	926600
2006-12-15	62.26	62.47	61.89	62.22	1596000
2006-12-18	62.40	62.40	61.89	61.95	683000
2006-12-19	61.83	62.47	61.42	61.90	1050800
2006-12-20	61.85	62.60	61.78	62.04	1134600
2006-12-21	61.66	61.75	58.51	59.71	4801800
2006-12-22	59.40	59.71	58.74	58.87	2272900
2006-12-26	59.05	60.00	58.75	59.83	1084300
2006-12-27	60.04	60.29	59.78	60.02	969600
2006-12-28	59.70	60.02	59.44	59.74	986900
2006-12-29	59.70	59.70	59.09	59.33	781100
2007-01-03	59.46	60.35	59.19	59.78	1990900
2007-01-04	59.78	59.86	58.68	58.85	2384800
2007-01-05	58.55	59.30	58.32	58.99	3122200
2007-01-08	58.99	59.35	57.97	59.27	1717900
2007-01-09	59.60	60.15	59.18	59.90	2463800
2007-01-10	59.52	60.36	59.15	60.22	1320400
2007-01-11	60.38	61.17	60.19	61.06	1491700
2007-01-12	60.74	61.68	60.20	61.57	1641900
2007-01-16	61.90	61.95	61.41	61.49	967700
2007-01-17	61.49	61.89	61.07	61.65	1126700
2007-01-18	61.97	62.10	61.49	61.96	1330700
2007-01-19	62.10	62.17	61.43	61.70	1500800
2007-01-22	61.45	61.69	61.23	61.43	1475000
2007-01-23	61.25	62.17	61.25	61.91	1882100
2007-01-24	61.37	63.18	61.29	63.18	2132900
2007-01-25	62.95	63.12	61.85	62.29	1858500
2007-01-26	62.38	62.65	61.80	62.35	1344300
2007-01-29	62.22	63.00	61.57	62.25	1661000
2007-01-30	62.35	62.47	62.06	62.38	1029200
2007-01-31	62.32	63.35	62.12	63.06	1625200
2007-02-01	63.04	64.20	62.77	63.50	1438200
2007-02-02	63.67	63.76	62.82	63.23	1067700
2007-02-05	63.14	63.39	62.91	63.10	985900
2007-02-06	63.20	63.41	62.90	63.13	1426100
2007-02-07	63.29	63.65	63.20	63.40	941500
2007-02-08	63.37	63.46	62.65	62.77	1409500
2007-02-09	63.00	64.00	62.87	63.63	2181500
2007-02-12	63.63	64.09	63.49	63.67	1023807
2007-02-13	63.49	64.29	63.41	64.06	1239980
2007-02-14	64.16	64.49	63.86	64.03	1401723
2007-02-15	63.79	64.08	63.60	63.90	1236800
2007-02-16	63.71	64.49	63.58	64.27	1056300
2007-02-20	64.10	64.89	63.64	64.83	1123500
2007-02-21	64.60	64.82	64.30	64.73	897600
2007-02-22	64.35	64.69	63.94	64.43	1181700
2007-02-23	64.48	64.93	64.14	64.73	1221200
2007-02-26	64.98	65.00	64.11	64.24	1320775
2007-02-27	63.73	63.90	60.23	61.47	3021600
2007-02-28	61.25	63.30	60.86	61.69	2966800
2007-03-01	60.47	62.03	60.18	61.32	3199442
2007-03-02	60.98	61.36	60.40	60.56	1757700
2007-03-05	60.02	61.00	59.80	60.00	1695300
2007-03-06	60.20	61.22	60.07	60.93	1995400
2007-03-07	60.47	60.88	59.65	59.68	1978100
2007-03-08	60.25	61.33	60.03	60.97	2290300
2007-03-09	61.41	61.70	60.86	61.39	1142400
2007-03-12	61.31	61.83	61.25	61.50	884100
2007-03-13	61.05	61.45	60.02	60.06	1433000
2007-03-14	60.28	60.83	59.41	60.77	2154000
2007-03-15	60.78	61.84	60.77	61.21	947700
2007-03-16	61.23	61.35	60.17	60.58	1557900
2007-03-19	61.04	61.63	60.92	61.58	856500
2007-03-20	62.80	63.01	62.36	63.01	1596600
2007-03-21	63.03	63.90	62.49	63.80	1116241
2007-03-22	63.95	63.98	63.15	63.69	865300
2007-03-23	63.75	64.18	63.55	64.07	845300
2007-03-26	64.07	64.48	63.10	64.45	1149100
2007-03-27	64.00	64.22	63.37	63.77	1060500
2007-03-28	63.35	63.56	62.56	62.84	1289500
2007-03-29	63.29	63.54	62.20	62.92	1226000
2007-03-30	63.05	63.63	62.25	62.96	993700
2007-04-02	62.97	63.15	62.34	62.96	1281500
2007-04-03	63.35	63.75	62.95	63.32	794100
2007-04-04	63.49	63.67	63.26	63.39	649680
2007-04-05	63.44	63.61	63.25	63.48	823000
2007-04-09	63.75	63.85	63.26	63.72	659400
2007-04-10	63.85	63.92	63.12	63.23	1089500
2007-04-11	63.16	63.35	62.54	62.69	1159534
2007-04-12	63.52	63.52	62.55	63.33	929351
2007-04-13	63.21	63.59	62.82	63.14	1013100
2007-04-16	63.33	64.16	63.33	63.97	891600
2007-04-17	63.76	64.33	63.35	63.87	1389700
2007-04-18	64.74	64.74	63.45	63.83	730200
2007-04-19	63.10	63.90	63.10	63.62	1195538
2007-04-20	64.29	64.39	63.79	63.96	1936729
2007-04-23	64.17	64.50	63.95	64.31	1250800
2007-04-24	64.51	64.74	64.05	64.60	1590825
2007-04-25	65.00	65.98	64.98	65.94	1518457
2007-04-26	66.70	66.75	65.25	66.20	1618567
2007-04-27	65.67	65.85	65.03	65.64	1113827
2007-04-30	65.73	65.73	64.44	64.55	1154608
2007-05-01	65.43	65.43	63.97	65.01	1847227
2007-05-02	64.40	66.55	64.40	66.25	2071086
2007-05-03	66.25	66.73	65.77	66.05	1640000
2007-05-04	66.40	66.45	65.86	66.28	1266748
2007-05-07	66.77	67.00	66.22	66.41	814535
2007-05-08	66.19	66.40	65.84	66.20	1153900
2007-05-09	66.48	67.15	66.20	67.15	1507060
2007-05-10	66.70	66.89	66.14	66.14	1952396
2007-05-11	66.34	66.87	65.95	66.21	1156800
2007-05-14	66.14	66.65	65.29	65.85	1626110
2007-05-15	66.10	66.94	65.92	66.75	1558900
2007-05-16	66.90	67.78	66.62	67.70	2088700
2007-05-17	67.51	68.62	67.25	68.33	2287900
2007-05-18	68.74	69.50	68.65	69.21	2427600
2007-05-21	68.91	69.19	68.60	68.92	1801535
2007-05-22	69.04	69.66	68.74	69.37	1303500
2007-05-23	69.37	69.90	69.03	69.20	1324455
2007-05-24	69.50	69.69	68.02	68.23	2346964
2007-05-25	68.22	68.95	67.77	68.84	1040750
2007-05-29	68.46	68.67	67.63	67.79	1696348
2007-05-30	67.21	68.28	66.87	68.19	1608800
2007-05-31	68.45	68.92	67.99	68.09	1653400
2007-06-01	68.20	69.00	68.17	68.96	1465600
2007-06-04	68.70	69.41	68.65	69.35	1191380
2007-06-05	69.05	69.85	68.45	69.68	2282648
2007-06-06	69.40	69.63	69.10	69.25	2358960
2007-06-07	69.19	69.68	68.48	68.48	2362202
2007-06-08	68.11	69.50	68.07	69.45	2312800
2007-06-11	68.88	69.68	68.84	69.38	1231900
2007-06-12	68.84	69.65	68.70	68.76	1595400
2007-06-13	69.01	70.96	68.86	70.96	2259040
2007-06-14	70.95	71.64	70.78	70.95	1551100
2007-06-15	71.35	72.34	71.28	71.96	2100200
2007-06-18	72.01	72.63	71.96	72.25	1686000
2007-06-19	72.25	72.99	72.03	72.80	1424700
2007-06-20	72.98	73.82	72.84	72.94	2134756
2007-06-21	72.64	74.18	72.38	73.80	1994900
2007-06-22	73.57	74.27	73.29	73.40	1781300
2007-06-25	73.35	73.75	72.47	72.67	1768843
2007-06-26	73.13	73.79	72.16	72.16	2623800
2007-06-27	71.70	72.35	71.03	72.20	2192729
2007-06-28	73.77	73.77	72.02	72.15	1673900
2007-06-29	72.46	73.07	71.65	71.99	2295300
2007-07-02	72.22	73.60	72.20	72.91	1530900
2007-07-03	73.40	73.51	72.94	73.13	739300
2007-07-05	72.82	73.50	72.82	73.15	1215700
2007-07-06	73.26	73.49	72.80	73.37	1013159
2007-07-09	73.61	73.94	73.15	73.59	959441
2007-07-10	73.20	73.32	72.53	72.61	1471641
2007-07-11	72.79	74.10	72.79	74.00	1723300
2007-07-12	74.82	75.77	74.00	75.77	1651300
2007-07-13	75.90	76.42	75.23	76.17	1069878
2007-07-16	75.90	76.87	75.58	75.77	1433064
2007-07-17	76.20	76.96	75.74	75.85	1736900
2007-07-18	75.38	77.41	75.38	76.76	2304300
2007-07-19	76.85	78.45	76.81	78.27	1926700
2007-07-20	78.18	78.37	76.24	77.75	3555920
2007-07-23	77.88	78.50	77.75	77.90	2369300
2007-07-24	77.11	78.76	76.92	77.19	3386164
2007-07-25	77.86	78.27	74.61	76.41	3733475
2007-07-26	75.90	78.15	75.04	76.61	4564654
2007-07-27	76.78	77.57	74.96	74.96	4092015
2007-07-30	75.59	77.41	74.59	77.24	2550861
2007-07-31	78.20	78.20	76.47	76.62	2186950
2007-08-01	76.83	77.73	75.69	77.54	3013264
2007-08-02	76.77	77.53	75.12	76.19	3413100
2007-08-03	76.43	76.78	75.00	75.26	3293200
2007-08-06	76.01	77.71	74.66	77.71	2482676
2007-08-07	77.35	79.47	76.93	78.83	2708000
2007-08-08	79.40	81.21	78.76	80.44	2587300
2007-08-09	78.90	81.10	78.56	79.98	3382600
2007-08-10	79.50	81.50	78.00	80.27	3269503
2007-08-13	80.27	80.56	77.12	77.67	2960400
2007-08-14	77.35	78.02	75.10	75.56	2373200
2007-08-15	75.11	75.46	71.17	71.50	4494158
2007-08-16	71.14	71.14	68.10	69.60	5146500
2007-08-17	72.40	74.12	69.16	72.70	3497900
2007-08-20	73.53	74.24	71.82	73.85	1634400
2007-08-21	73.77	75.10	73.31	74.75	1773500
2007-08-22	75.59	77.22	75.09	76.43	1875000
2007-08-23	76.60	77.09	74.47	75.19	1760900
2007-08-24	75.19	76.13	74.77	76.01	1040200
2007-08-27	75.94	76.66	75.56	75.74	1153401
2007-08-28	75.14	75.64	73.95	74.04	1266600
2007-08-29	74.28	75.18	73.68	75.08	1222100
2007-08-30	74.29	75.15	74.07	74.78	1352900
2007-08-31	75.23	76.50	75.01	75.66	1135100
2007-09-04	75.73	76.39	75.12	75.61	1608800
2007-09-05	74.73	75.23	74.08	74.65	1595300
2007-09-06	74.33	75.85	74.33	75.36	1196897
2007-09-07	74.12	74.34	72.76	72.98	2042900
2007-09-10	73.54	73.84	72.25	73.25	1185000
2007-09-11	73.64	74.20	73.13	74.09	1079400
2007-09-12	73.77	74.37	73.10	73.57	1385400
2007-09-13	73.92	74.69	73.81	74.22	955510
2007-09-14	73.99	75.11	73.83	74.81	1220000
2007-09-17	74.81	75.96	74.50	75.20	1310400
2007-09-18	75.75	79.67	75.10	79.67	2190400
2007-09-19	80.03	82.00	79.84	80.27	2296400
2007-09-20	80.40	80.40	79.32	79.79	1279500
2007-09-21	80.80	81.68	79.79	80.71	1890300
2007-09-24	80.71	82.00	80.22	80.68	1297637
2007-09-25	80.04	80.81	79.74	80.20	1643000
2007-09-26	80.64	83.26	80.54	83.12	2262100
2007-09-27	83.02	84.00	82.62	83.32	1451362
2007-09-28	83.73	84.13	83.01	83.76	1614700
2007-10-01	83.66	84.41	83.32	84.08	1207950
2007-10-02	83.96	84.24	81.19	82.30	1847700
2007-10-03	81.85	82.03	80.14	80.71	1780600
2007-10-04	81.06	81.70	80.09	81.56	1044100
2007-10-05	82.01	83.41	82.01	83.11	1313300
2007-10-08	82.81	83.33	82.62	83.00	553200
2007-10-09	83.39	84.99	83.25	84.99	1252800
2007-10-10	85.00	85.40	83.12	83.66	1122578
2007-10-11	84.60	85.50	82.96	83.28	1556100
2007-10-12	83.65	84.13	83.33	83.57	1081800
2007-10-15	84.03	84.58	81.82	82.25	1545600
2007-10-16	82.12	82.35	80.34	80.87	1616524
2007-10-17	82.05	82.55	80.56	81.29	1363000
2007-10-18	81.08	83.24	81.08	83.04	1151200
2007-10-19	82.75	83.19	81.62	81.92	1966500
2007-10-22	80.63	81.95	80.42	81.69	1744541
2007-10-23	82.53	83.05	81.84	83.02	1600900
2007-10-24	84.82	86.84	82.60	86.77	2740126
2007-10-25	85.00	85.69	84.02	85.03	2254300
2007-10-26	85.98	88.02	85.35	86.46	1245000
2007-10-29	86.40	87.46	85.83	86.07	1171800
2007-10-30	85.91	86.07	83.66	83.86	1340665
2007-10-31	84.50	85.66	83.44	85.48	2047845
2007-11-01	84.50	85.26	83.23	83.40	1391300
2007-11-02	84.05	85.19	82.30	85.03	1605248
2007-11-05	84.80	85.50	83.61	84.91	1144834
2007-11-06	84.98	87.42	84.91	87.42	1146624
2007-11-07	86.33	86.68	84.01	84.21	1982023
2007-11-08	84.62	86.45	82.87	86.11	1987715
2007-11-09	84.77	85.40	83.00	83.00	2157106
2007-11-12	82.40	83.50	80.82	80.91	2088053
2007-11-13	81.43	82.20	80.50	82.08	2508814
2007-11-14	82.54	83.99	82.38	82.73	1427600
2007-11-15	82.57	83.76	81.10	81.72	1549996
2007-11-16	82.44	83.26	81.07	82.41	1963531
2007-11-19	82.05	82.40	78.95	79.23	2150725
2007-11-20	79.20	81.39	79.11	80.66	1575018
2007-11-21	79.84	80.78	79.10	79.29	1387971
2007-11-23	80.30	80.90	79.37	80.67	456820
2007-11-26	80.75	82.64	78.89	79.13	1629701
2007-11-27	79.38	80.61	78.43	79.02	2141475
2007-11-28	79.46	83.83	79.46	83.69	1928749
2007-11-29	83.58	85.46	83.28	84.76	1698678
2007-11-30	85.60	86.31	84.22	85.38	2563611
2007-12-03	84.31	85.77	83.71	84.25	1626124
2007-12-04	84.05	85.57	83.66	85.12	1743700
2007-12-05	85.74	86.48	85.08	86.28	1706413
2007-12-06	86.25	87.53	85.10	87.52	1661465
2007-12-07	87.51	87.95	86.95	87.55	1053796
2007-12-10	87.97	89.53	87.32	89.40	1292850
2007-12-11	86.72	88.25	85.76	85.79	2616968
2007-12-12	87.84	88.88	86.60	87.53	2585302
2007-12-13	86.93	89.77	86.48	89.50	2258727
2007-12-14	88.83	88.94	87.83	88.04	1905888
2007-12-17	87.83	88.27	86.03	86.16	1800455
2007-12-18	87.30	88.65	86.64	88.33	2302624
2007-12-19	88.63	89.01	87.53	87.53	1455554
2007-12-20	88.34	88.65	86.40	88.59	1455100
2007-12-21	89.56	91.58	89.26	91.32	2391487
2007-12-24	92.12	92.12	90.67	91.73	433617
2007-12-26	91.73	91.99	90.57	91.75	587574
2007-12-27	91.50	91.75	90.28	90.53	977812
2007-12-28	91.27	91.94	90.53	90.53	1590999
2007-12-31	90.41	90.88	88.52	88.71	1115465
2008-01-02	88.48	88.65	87.00	87.73	2002200
2008-01-03	88.11	89.19	87.82	88.49	1297320
2008-01-04	87.83	88.45	86.11	86.15	2301183
2008-01-07	86.84	87.37	84.20	86.01	2282610
2008-01-08	86.27	88.30	85.58	85.80	2265177
2008-01-09	87.13	88.40	84.74	87.41	3353789
2008-01-10	87.07	87.98	86.27	87.02	2465705
2008-01-11	86.39	87.32	85.79	86.30	1930750
2008-01-14	86.82	89.39	86.66	89.04	2019024
2008-01-15	87.75	88.97	85.29	85.75	2397270
2008-01-16	85.10	85.45	81.06	81.54	4453016
2008-01-17	81.63	82.94	77.14	77.38	4240730
2008-01-18	77.53	79.53	76.69	79.01	3695861
2008-01-22	74.51	78.20	73.32	77.46	4319178
2008-01-23	75.00	76.32	69.96	74.96	5790850
2008-01-24	75.02	79.27	74.80	77.67	5201925
2008-01-25	79.14	80.85	78.39	80.22	4120549
2008-01-28	79.58	81.61	78.52	81.35	3065689
2008-01-29	81.91	82.44	80.36	80.78	2418121
2008-01-30	80.59	83.51	80.21	80.72	2664819
2008-01-31	80.25	81.68	78.29	80.63	3088455
2008-02-01	81.09	84.04	81.09	83.57	2369286
2008-02-04	83.59	83.91	81.31	81.73	2144008
2008-02-05	80.46	81.16	79.19	79.30	2278845
2008-02-06	79.46	80.62	78.22	78.41	2112441
2008-02-07	78.00	81.29	78.00	80.44	2485694
2008-02-08	79.73	80.53	78.71	79.51	2273589
2008-02-11	79.34	81.34	79.10	81.06	1291632
2008-02-12	81.17	83.62	81.15	82.35	2367914
2008-02-13	82.98	83.98	81.76	82.72	1685392
2008-02-14	82.91	83.44	81.51	81.78	1214823
2008-02-15	81.43	81.58	79.55	81.34	1653966
2008-02-19	82.11	83.48	80.98	81.44	1661151
2008-02-20	80.58	83.69	80.35	83.34	2634803
2008-02-21	83.47	83.79	81.21	81.69	2397319
2008-02-22	81.98	82.54	80.76	82.46	1212017
2008-02-25	82.35	84.00	81.63	84.00	1962792
2008-02-26	83.29	84.54	82.31	83.89	1827784
2008-02-27	83.55	84.70	83.01	84.23	1472051
2008-02-28	83.56	83.75	82.37	82.74	1392911
2008-02-29	81.86	82.76	79.95	80.28	1691160
2008-03-03	80.02	80.97	79.23	80.95	2538258
2008-03-04	80.26	80.84	78.43	79.83	2685233
2008-03-05	79.35	82.75	79.35	82.24	2620485
2008-03-06	82.00	83.14	81.08	82.64	2804628
2008-03-07	82.15	82.27	78.41	79.10	3361881
2008-03-10	80.94	80.94	77.36	77.74	2886274
2008-03-11	79.33	83.36	79.23	83.26	2602943
2008-03-12	83.28	83.99	82.16	82.48	1642259
2008-03-13	81.51	83.99	80.81	83.36	2433762
2008-03-14	84.13	84.15	80.24	82.72	2633014
2008-03-17	83.06	83.74	80.20	82.73	2495255
2008-03-18	83.80	86.62	83.04	86.37	2493958
2008-03-19	87.38	88.14	82.68	82.68	3088419
2008-03-20	82.27	83.30	80.64	81.72	3547092
2008-03-24	81.89	86.60	81.89	84.89	1764379
2008-03-25	85.09	86.19	84.37	85.05	1646871
2008-03-26	84.20	85.62	84.00	84.49	1421017
2008-03-27	84.52	85.84	83.69	84.43	1599292
2008-03-28	83.55	83.92	82.30	82.73	1451513
2008-03-31	82.03	84.70	81.97	84.23	2138945
2008-04-01	84.46	87.00	84.01	87.00	1926248
2008-04-02	86.18	87.54	84.91	86.87	2118353
2008-04-03	87.25	89.25	86.72	88.28	1559453
2008-04-04	88.59	88.83	87.07	88.30	1690397
2008-04-07	89.00	90.35	87.68	88.12	1738031
2008-04-08	87.77	88.39	86.92	88.19	1149214
2008-04-09	88.41	88.88	87.01	87.78	925903
2008-04-10	87.97	88.21	86.21	87.11	1361324
2008-04-11	86.30	87.21	85.59	86.17	1174229
2008-04-14	86.34	88.24	86.29	87.21	1007802
2008-04-15	87.60	89.15	86.10	87.24	1499148
2008-04-16	87.27	91.15	87.27	90.82	2428449
2008-04-17	89.82	91.88	89.48	89.99	1931321
2008-04-18	91.20	92.98	90.82	92.77	2299185
2008-04-21	92.45	94.48	91.35	93.73	1787888
2008-04-22	93.09	94.23	91.75	93.10	2216459
2008-04-23	93.80	94.99	91.00	91.37	2333063
2008-04-24	91.32	93.56	89.84	91.36	2165750
2008-04-25	90.40	95.68	90.40	95.46	2917517
2008-04-28	95.99	95.99	93.91	94.08	1905534
2008-04-29	93.77	94.69	90.25	90.53	1998594
2008-04-30	90.53	92.88	90.50	91.31	2409429
2008-05-01	91.58	91.58	88.83	90.68	1588726
2008-05-02	91.38	92.95	91.17	92.53	2180310
2008-05-05	92.44	93.08	91.92	92.81	1320585
2008-05-06	92.76	93.93	91.95	93.71	1476185
2008-05-07	93.88	93.88	91.03	91.34	2142873
2008-05-08	91.82	93.38	91.82	93.37	1281194
2008-05-09	93.19	94.75	91.60	92.47	1235015
2008-05-12	92.89	94.12	91.06	94.09	1692929
2008-05-13	94.20	95.45	94.00	95.33	2537149
2008-05-14	95.96	97.09	94.20	95.97	2363213
2008-05-15	96.11	96.11	94.44	95.28	1426772
2008-05-16	95.63	95.63	93.49	95.04	1879931
2008-05-19	95.04	95.68	93.95	94.42	1209654
2008-05-20	94.14	95.83	93.81	95.74	1232764
2008-05-21	95.91	95.91	92.51	92.91	2131527
2008-05-22	92.86	94.33	92.50	93.18	1338236
2008-05-23	92.85	92.97	91.42	91.81	1131285
2008-05-27	91.88	91.88	90.50	91.51	1383075
2008-05-28	91.57	95.00	91.57	95.00	1546147
2008-05-29	94.39	95.35	93.37	94.87	1734589
2008-05-30	95.03	95.98	94.30	95.06	1333636
2008-06-02	92.62	94.36	92.62	93.59	1602611
2008-06-03	93.27	95.81	93.27	95.43	2015985
2008-06-04	95.05	97.73	94.42	96.24	2593618
2008-06-05	96.78	99.19	96.35	99.19	2165356
2008-06-06	98.19	98.77	96.00	96.12	2061982
2008-06-09	96.91	97.56	95.73	96.89	1166403
2008-06-10	96.01	96.01	94.06	95.15	1283907
2008-06-11	94.52	96.14	94.37	94.37	1666258
2008-06-12	95.26	96.70	94.18	96.07	1826803
2008-06-13	96.63	98.25	96.54	97.59	1668925
2008-06-16	97.17	98.30	96.61	97.92	1070913
2008-06-17	97.82	98.48	97.48	97.67	1387872
2008-06-18	96.85	98.50	96.83	97.44	1353402
2008-06-19	97.80	98.66	97.44	97.91	970555
2008-06-20	97.04	97.91	96.18	97.23	1926369
2008-06-23	97.84	99.74	97.22	99.50	2367696
2008-06-24	99.33	99.54	96.20	96.72	2082333
2008-06-25	96.89	98.96	96.00	98.03	1772057
2008-06-26	96.01	97.14	93.38	93.75	3197571
2008-06-27	93.67	95.41	93.35	94.66	2457080
2008-06-30	94.90	95.45	94.07	94.24	1783611
2008-07-01	93.07	94.56	91.42	94.43	2885038
2008-07-02	94.59	95.13	90.97	90.97	3370387
2008-07-03	91.55	94.59	89.16	94.19	2238318
2008-07-07	94.40	96.31	92.71	93.49	2260736
2008-07-08	91.69	94.23	90.98	92.62	3105037
2008-07-09	92.72	94.09	91.19	91.20	1911866
2008-07-10	92.75	93.41	90.95	92.35	2400989
2008-07-11	91.76	92.42	90.24	91.46	2452916
2008-07-14	92.73	92.73	91.05	91.51	1255753
2008-07-15	91.01	92.57	89.74	91.25	1777540
2008-07-16	91.08	91.33	89.86	91.33	2240360
2008-07-17	91.01	94.03	90.58	92.31	2948168
2008-07-18	92.57	93.42	90.10	91.04	2635097
2008-07-21	91.23	92.23	90.73	92.15	1140629
2008-07-22	91.65	92.73	90.02	91.95	2306440
2008-07-23	93.31	96.05	91.93	95.66	3650519
2008-07-24	95.89	96.71	92.53	92.68	2726150
2008-07-25	92.96	94.81	92.51	94.26	1703455
2008-07-28	94.14	94.56	92.76	92.76	1721336
2008-07-29	92.48	94.50	92.48	94.24	1756545
2008-07-30	93.56	94.87	92.86	94.62	2009486
2008-07-31	93.98	95.34	93.49	93.73	1576872
2008-08-01	93.25	93.77	91.16	91.49	1516895
2008-08-04	91.20	91.82	88.30	88.68	2570811
2008-08-05	89.28	90.68	88.64	90.03	2551327
2008-08-06	89.62	92.15	89.06	91.55	2421017
2008-08-07	90.88	91.16	89.08	89.19	1686084
2008-08-08	88.88	91.20	88.25	90.30	1856316
2008-08-11	90.30	90.32	86.68	88.20	2032441
2008-08-12	87.97	88.75	87.50	87.96	1975290
2008-08-13	87.83	90.71	87.31	90.03	2312210
2008-08-14	89.25	90.03	88.31	89.44	1904918
2008-08-15	89.47	90.01	88.45	89.27	1546063
2008-08-18	89.75	90.26	88.43	88.60	1584669
2008-08-19	87.98	89.58	87.88	88.36	2402824
2008-08-20	88.01	89.99	88.00	89.66	1704595
2008-08-21	89.15	90.97	88.97	90.83	1559882
2008-08-22	91.17	92.37	90.44	90.77	1390894
2008-08-25	90.08	90.46	88.49	89.02	961413
2008-08-26	88.80	89.94	88.55	89.80	1140024
2008-08-27	89.22	90.66	89.22	90.33	779957
2008-08-28	90.89	91.67	90.34	91.00	855037
2008-08-29	91.01	91.36	89.75	89.84	1113390
2008-09-02	91.27	91.27	88.89	88.89	1625175
2008-09-03	88.80	90.52	86.42	87.71	2142359
2008-09-04	87.22	87.50	84.02	85.16	2116727
2008-09-05	84.78	86.56	82.55	86.13	3097901
2008-09-08	87.76	88.00	83.46	84.40	3480669
2008-09-09	84.21	84.94	81.82	81.91	3097569
2008-09-10	82.71	84.02	81.52	82.98	2485510
2008-09-11	81.57	85.20	81.48	85.09	2694127
2008-09-12	84.60	86.96	84.33	86.80	1702602
2008-09-15	84.64	87.64	83.58	84.06	2346113
2008-09-16	83.49	86.03	82.00	85.60	2665303
2008-09-17	84.03	85.22	81.68	82.63	3294657
2008-09-18	83.76	83.76	79.67	82.16	4798681
2008-09-19	85.69	87.95	79.96	87.65	3954121
2008-09-22	87.33	87.44	83.05	83.35	2978926
2008-09-23	83.00	83.00	79.81	80.01	4152288
2008-09-24	77.60	79.10	77.26	78.60	5104319
2008-09-25	78.94	78.97	77.22	77.91	3896367
2008-09-26	76.33	77.35	73.73	74.15	5819422
2008-09-29	72.56	73.40	67.78	70.34	5985846
2008-09-30	71.94	73.46	70.94	71.74	3655624
2008-10-01	71.17	71.50	69.81	70.30	2523192
2008-10-02	70.00	70.95	69.00	69.75	4626452
2008-10-03	71.12	74.40	70.88	72.75	6047030
2008-10-06	71.33	71.33	66.41	69.18	5183570
2008-10-07	69.70	70.70	65.54	65.66	5018695
2008-10-08	64.89	68.26	63.60	64.53	5885614
2008-10-09	64.61	66.62	61.26	61.26	4480390
2008-10-10	58.86	65.56	55.97	61.20	6363306
2008-10-13	63.37	69.47	62.01	68.97	3388769
2008-10-14	71.19	74.48	66.07	67.68	3396279
2008-10-15	66.50	68.17	61.96	61.99	3382908
2008-10-16	61.55	63.94	58.89	63.87	5600689
2008-10-17	62.62	67.12	61.53	64.20	3511363
2008-10-20	65.04	71.12	63.82	71.02	3733741
2008-10-21	70.62	70.62	64.87	65.31	3536041
2008-10-22	61.03	63.49	57.50	59.24	5603831
2008-10-23	59.45	60.62	54.56	56.83	4503682
2008-10-24	53.23	56.41	51.03	53.78	4364415
2008-10-27	53.00	54.24	50.05	50.06	3252737
2008-10-28	52.35	57.99	50.00	57.50	4479630
2008-10-29	57.50	65.20	54.61	61.71	5321400
2008-10-30	65.49	69.28	60.33	63.91	4538111
2008-10-31	63.39	66.61	62.67	65.15	3072380
2008-11-03	64.94	66.42	62.55	63.06	2259356
2008-11-04	64.86	68.30	64.26	68.01	3075621
2008-11-05	66.86	68.27	63.18	63.21	2387229
2008-11-06	62.65	64.16	59.92	60.21	2581606
2008-11-07	60.82	63.53	60.46	63.46	2163373
2008-11-10	66.13	66.85	62.31	63.24	2505785
2008-11-11	62.00	62.99	58.37	59.84	2422621
2008-11-12	59.36	59.71	56.42	56.59	3390050
2008-11-13	58.26	62.55	54.58	62.28	4112530
2008-11-14	61.53	63.23	59.46	59.46	2295813
2008-11-17	58.37	61.11	57.85	57.87	1892354
2008-11-18	57.62	58.77	55.65	57.53	2783027
2008-11-19	57.22	58.77	53.48	53.84	3744586
2008-11-20	52.73	54.83	47.40	47.80	4988649
2008-11-21	49.03	54.84	49.03	54.33	5253351
2008-11-24	54.94	58.30	53.01	56.16	4567239
2008-11-25	57.50	59.99	55.93	58.86	2969832
2008-11-26	56.51	59.39	55.06	59.37	2908752
2008-11-28	59.03	59.77	57.35	59.05	1115455
2008-12-01	57.69	57.69	51.58	51.61	3494257
2008-12-02	53.19	56.47	52.19	55.18	3202214
2008-12-03	52.22	54.95	52.22	54.20	2395270
2008-12-04	52.56	53.59	51.16	52.20	2706077
2008-12-05	51.83	55.96	49.82	55.81	3074467
2008-12-08	57.56	59.80	56.56	59.31	3075121
2008-12-09	57.53	59.44	56.06	56.95	2224912
2008-12-10	56.79	59.57	56.79	58.59	3743994
2008-12-11	58.45	59.70	55.12	55.77	2688110
2008-12-12	54.97	56.03	53.58	55.78	2458056
2008-12-15	57.45	57.46	54.33	55.43	1676033
2008-12-16	56.02	58.93	55.44	58.67	3238206
2008-12-17	57.55	59.25	57.55	58.80	3025791
2008-12-18	58.93	59.90	57.16	57.56	2356142
2008-12-19	57.86	59.78	57.35	57.74	3008618
2008-12-22	58.09	58.09	55.21	55.41	1869282
2008-12-23	57.60	57.61	55.49	55.89	1530110
2008-12-24	56.37	56.37	55.10	55.58	701280
2008-12-26	56.08	56.37	54.86	56.22	801260
2008-12-29	56.16	57.10	55.28	56.47	1270825
2008-12-30	56.78	58.74	56.55	58.65	1857187
2008-12-31	58.03	59.90	57.91	59.36	1793135
2009-01-02	59.77	63.00	58.84	62.43	2010215
2009-01-05	61.50	64.63	60.78	63.87	2970236
2009-01-06	64.75	67.11	64.64	66.41	2570770
2009-01-07	65.02	65.86	62.31	62.58	2168335
2009-01-08	62.41	64.00	61.84	63.18	2188981
2009-01-09	63.16	63.65	61.79	62.26	1958223
2009-01-12	61.96	62.18	60.08	60.89	2762220
2009-01-13	60.45	61.74	59.43	61.39	2776479
2009-01-14	60.18	60.92	59.19	60.11	3979022
2009-01-15	60.11	61.21	59.05	60.95	3763427
2009-01-16	61.86	62.54	60.81	62.34	2813468
2009-01-20	61.60	62.58	59.04	59.21	3446069
2009-01-21	59.31	61.10	58.26	60.89	3575190
2009-01-22	58.80	60.89	58.67	59.98	3095723
2009-01-23	59.28	60.93	57.61	60.04	2377934
2009-01-26	60.11	62.00	59.25	59.87	1939919
2009-01-27	60.21	61.00	59.04	59.36	2625008
2009-01-28	61.41	65.99	61.41	64.00	3802129
2009-01-29	61.00	64.30	61.00	63.09	4501518
2009-01-30	63.25	63.55	61.70	62.26	4500251
2009-02-02	61.02	62.19	60.36	61.76	3187838
2009-02-03	62.51	62.70	61.50	62.24	4489965
2009-02-04	63.10	65.31	63.00	64.92	4373308
2009-02-05	63.78	67.38	63.78	67.15	4257264
2009-02-06	67.40	69.79	66.78	69.63	3849776
2009-02-09	69.51	70.58	69.11	70.13	4449480
2009-02-10	69.19	70.32	67.49	67.87	6473540
2009-02-11	68.19	68.82	67.11	67.93	3744563
2009-02-12	66.73	68.75	65.50	68.69	3624519
2009-02-13	68.55	68.79	67.34	67.46	4352692
2009-02-17	65.15	66.35	64.84	64.93	5018463
2009-02-18	65.38	66.00	63.47	64.03	4623744
2009-02-19	64.13	66.04	62.59	62.91	3221457
2009-02-20	61.70	64.15	60.81	63.41	2810365
2009-02-23	64.33	64.33	59.38	59.53	3928424
2009-02-24	60.09	61.32	58.41	60.92	3519619
2009-02-25	61.11	61.26	58.80	59.29	2645430
2009-02-26	59.91	61.70	58.50	58.52	3331097
2009-02-27	57.21	58.79	56.62	56.75	4633859
2009-03-02	55.45	56.27	53.66	53.93	4026226
2009-03-03	54.37	56.12	53.91	55.26	3794449
2009-03-04	56.34	57.65	55.75	56.79	3692908
2009-03-05	55.29	56.22	54.20	54.77	3046890
2009-03-06	55.01	56.50	53.67	55.24	2578229
2009-03-09	53.35	55.28	53.35	53.98	3542989
2009-03-10	55.05	58.11	54.56	57.97	4433413
2009-03-11	58.56	60.60	58.44	60.05	3265911
2009-03-12	59.85	62.56	59.05	62.29	3136320
2009-03-13	62.73	64.44	61.95	64.05	3549870
2009-03-16	64.30	65.15	62.59	62.72	3351127
2009-03-17	62.79	64.14	61.46	64.14	2433513
2009-03-18	63.55	64.57	62.67	64.34	3036776
2009-03-19	65.28	66.10	64.21	64.45	2069858
2009-03-20	64.16	64.91	62.46	63.22	2532279
2009-03-23	63.79	66.67	62.00	66.67	2137795
2009-03-24	65.87	66.95	64.58	66.37	2214399
2009-03-25	67.05	68.51	65.84	67.89	2020090
2009-03-26	68.47	69.99	67.90	69.86	2126989
2009-03-27	68.96	69.95	67.59	68.32	2203993
2009-03-30	66.86	66.91	65.11	65.92	2507506
2009-03-31	67.11	68.30	65.81	67.29	2255588
2009-04-01	66.17	69.63	65.47	68.98	2888613
2009-04-02	71.40	71.53	68.11	68.39	3695089
2009-04-03	68.19	70.33	68.19	70.33	1979654
2009-04-06	69.57	69.67	68.06	69.40	1545382
2009-04-07	68.16	68.68	66.61	66.91	1677906
2009-04-08	66.94	68.72	66.34	68.05	1405687
2009-04-09	69.68	70.78	68.81	69.31	1869065
2009-04-13	68.62	70.10	67.65	69.59	1481950
2009-04-14	68.73	69.26	67.79	68.46	1509451
2009-04-15	68.12	69.48	67.56	69.35	1448375
2009-04-16	70.00	70.40	68.93	69.35	2877209
2009-04-17	69.41	69.85	68.36	68.78	2064259
2009-04-20	67.94	68.02	65.13	65.28	2029737
2009-04-21	64.58	67.43	64.50	67.16	2749976
2009-04-22	66.23	70.35	65.90	68.74	3138097
2009-04-23	69.91	70.27	68.29	70.03	2768793
2009-04-24	70.46	73.00	70.28	72.57	2826827
2009-04-27	71.48	72.57	70.66	72.02	1593298
2009-04-28	70.76	72.45	69.93	71.47	1836956
2009-04-29	72.37	72.56	71.01	71.65	3076107
2009-04-30	73.55	76.00	72.93	74.61	3904678
2009-05-01	74.06	74.61	72.47	73.44	1845907
2009-05-04	75.10	77.61	74.01	77.35	2461510
2009-05-05	77.21	77.34	73.85	74.42	2335542
2009-05-06	74.72	75.71	74.49	75.30	2259917
2009-05-07	76.72	76.97	72.37	73.04	2598060
2009-05-08	74.05	74.86	72.70	73.16	2287268
2009-05-11	71.96	72.97	71.00	71.77	1891055
2009-05-12	72.35	72.97	71.11	72.54	1922397
2009-05-13	71.44	71.72	69.37	69.84	2702568
2009-05-14	69.85	71.39	69.79	71.03	1879083
2009-05-15	70.72	71.79	69.95	70.50	1783788
2009-05-18	71.40	72.64	70.75	72.52	2281188
2009-05-19	72.77	73.49	72.38	72.78	1444128
2009-05-20	73.28	74.73	72.19	72.45	1816356
2009-05-21	71.42	71.45	69.64	70.42	1877056
2009-05-22	71.05	72.00	70.20	71.10	1201315
2009-05-26	70.47	73.13	70.06	72.70	1466984
2009-05-27	72.46	73.02	70.19	70.21	2146290
2009-05-28	71.17	71.52	69.72	71.37	1713668
2009-05-29	72.12	73.21	71.05	73.20	1915870
2009-06-01	73.69	76.70	73.20	76.32	1953158
2009-06-02	76.14	76.97	75.33	76.77	2572802
2009-06-03	75.95	75.95	73.67	74.59	2097391
2009-06-04	75.02	76.50	74.50	76.01	1887039
2009-06-05	76.27	77.08	75.20	75.86	1846624
2009-06-08	75.24	76.15	74.16	75.42	1128293
2009-06-09	75.63	76.42	75.00	76.09	1265500
2009-06-10	76.99	76.99	73.45	74.51	1958584
2009-06-11	75.13	76.95	75.00	75.91	1564987
2009-06-12	75.68	75.68	73.53	74.74	1644456
2009-06-15	73.67	73.86	71.77	72.52	1708364
2009-06-16	73.09	73.56	71.27	71.27	1941867
2009-06-17	70.94	72.72	69.88	71.47	2491549
2009-06-18	71.48	73.45	71.19	72.60	1493446
2009-06-19	72.32	73.34	71.35	72.14	1991742
2009-06-22	70.80	71.27	68.93	69.08	2130946
2009-06-23	68.85	70.18	67.97	69.76	2246082
2009-06-24	70.23	70.96	69.15	69.67	1857260
2009-06-25	69.61	71.29	69.11	71.00	2077963
2009-06-26	70.80	72.41	70.36	72.18	2301376
2009-06-29	72.32	72.78	71.74	72.32	1593119
2009-06-30	72.08	72.62	70.79	71.07	2257630
2009-07-01	71.69	72.27	70.76	70.90	1662828
2009-07-02	69.72	70.32	68.85	70.16	1811555
2009-07-06	68.60	70.84	68.60	70.40	2480691
2009-07-07	70.11	70.26	67.19	67.34	2914074
2009-07-08	67.68	68.84	67.63	68.50	2753755
2009-07-09	69.49	70.07	68.35	69.45	1737507
2009-07-10	68.60	69.59	68.02	69.23	2090694
2009-07-13	69.30	71.16	68.36	71.05	2024693
2009-07-14	71.03	71.37	70.18	71.33	1488044
2009-07-15	72.31	72.96	71.53	72.27	2837342
2009-07-16	72.34	73.19	71.34	72.08	2777027
2009-07-17	71.41	71.87	70.74	71.15	2113259
2009-07-20	71.51	72.30	70.69	71.58	1943791
2009-07-21	72.48	73.50	71.79	73.36	2058411
2009-07-22	72.56	74.50	72.56	74.06	1807194
2009-07-23	74.27	76.97	73.66	76.28	2675581
2009-07-24	75.99	76.42	75.09	76.30	1247412
2009-07-27	76.25	77.15	76.03	77.02	1644229
2009-07-28	76.52	77.00	75.44	76.40	1593595
2009-07-29	70.06	74.29	70.04	73.51	5341209
2009-07-30	75.16	76.00	73.99	75.63	4070293
2009-07-31	75.75	79.50	75.38	78.18	3382496
2009-08-03	76.68	79.37	75.39	78.23	3128434
2009-08-04	77.47	79.49	75.82	78.16	2773174
2009-08-05	78.28	78.28	76.86	78.06	1402293
2009-08-06	78.29	79.00	77.40	77.81	1431682
2009-08-07	78.59	79.20	76.90	78.25	1556830
2009-08-10	77.75	77.91	76.44	77.07	1006871
2009-08-11	76.66	77.24	75.97	76.78	1045863
2009-08-12	76.29	78.59	76.24	77.90	1236540
2009-08-13	78.55	78.95	77.19	77.67	1371126
2009-08-14	77.31	77.63	74.79	75.90	2881168
2009-08-17	73.99	75.42	73.99	74.87	1710037
2009-08-18	75.01	76.10	74.85	75.66	1241806
2009-08-19	74.71	77.58	73.98	77.11	1318877
2009-08-20	77.44	77.44	76.15	76.85	1294649
2009-08-21	77.79	79.20	77.46	78.50	1951186
2009-08-24	79.05	79.40	77.21	77.46	1717024
2009-08-25	77.92	78.60	77.08	77.48	1176427
2009-08-26	77.24	78.26	76.60	77.37	1058242
2009-08-27	76.48	77.55	76.11	76.77	1176949
2009-08-28	77.43	77.68	75.90	76.60	1297221
2009-08-31	75.99	76.78	75.52	76.62	1459542
2009-09-01	76.10	76.83	75.41	75.47	2728779
2009-09-02	75.07	75.17	74.06	75.00	2691339
2009-09-03	75.71	76.19	75.01	76.11	1817505
2009-09-04	76.03	76.60	75.45	76.59	1074429
2009-09-08	77.77	77.77	75.84	76.50	1951193
2009-09-09	76.65	77.20	76.20	76.99	1397605
2009-09-10	76.60	77.64	75.70	77.56	1527280
2009-09-11	77.89	78.00	76.87	77.26	1499066
2009-09-14	76.44	77.92	76.11	77.85	957644
2009-09-15	77.92	78.79	77.01	78.57	1590456
2009-09-16	79.01	80.24	78.07	79.88	2395279
2009-09-17	79.83	80.66	79.37	79.95	2133673
2009-09-18	80.34	81.55	79.68	81.05	2493901
2009-09-21	80.68	81.50	79.90	81.35	1767424
2009-09-22	82.02	82.25	81.11	81.84	1490729
2009-09-23	81.77	82.21	80.08	80.22	1779381
2009-09-24	80.57	80.96	79.20	79.53	1378427
2009-09-25	79.39	80.71	79.16	79.58	1779578
2009-09-28	79.82	81.27	79.69	80.55	1340855
2009-09-29	80.61	81.59	80.32	81.00	1450349
2009-09-30	81.26	82.24	80.40	81.69	2095786
2009-10-01	81.79	81.79	78.95	78.99	3187040
2009-10-02	77.81	79.80	77.10	79.21	1923064
2009-10-05	79.57	80.22	78.88	79.11	1919641
2009-10-06	79.91	81.22	79.68	80.90	1649520
2009-10-07	80.63	81.50	80.45	80.73	1603134
2009-10-08	81.62	82.00	80.76	81.46	2503446
2009-10-09	81.52	82.39	80.96	82.35	1366597
2009-10-12	82.58	83.25	82.29	82.80	1261177
2009-10-13	82.61	83.07	82.00	82.76	1195319
2009-10-14	83.75	84.00	82.98	83.94	1353918
2009-10-15	83.54	83.94	82.83	83.91	1574147
2009-10-16	83.84	85.24	83.28	84.09	1518280
2009-10-19	84.10	84.83	83.78	84.60	1212067
2009-10-20	84.58	84.59	83.00	83.60	1273840
2009-10-21	83.11	84.59	82.76	82.91	1865089
2009-10-22	82.91	84.90	82.00	84.49	1824080
2009-10-23	84.68	84.84	82.35	82.68	1429189
2009-10-26	82.54	84.11	81.83	82.16	1397163
2009-10-27	82.17	83.02	81.47	81.53	1670530
2009-10-28	80.50	80.99	76.84	79.89	3513839
2009-10-29	81.25	83.02	80.29	82.35	2327547
2009-10-30	81.87	81.95	79.32	79.44	2063747
2009-11-02	80.15	81.42	78.75	80.08	1506649
2009-11-03	79.34	80.41	79.18	80.13	1495061
2009-11-04	80.73	81.05	79.12	79.31	1230582
2009-11-05	79.59	81.27	79.59	81.20	1024546
2009-11-06	80.58	81.87	80.24	81.71	1054465
2009-11-09	82.35	83.65	81.93	83.63	1371828
2009-11-10	83.51	83.54	82.67	83.42	1237178
2009-11-11	83.72	83.79	82.44	83.11	1206230
2009-11-12	83.10	83.54	82.20	82.46	1419945
2009-11-13	82.45	83.88	82.15	83.52	1092309
2009-11-16	84.09	84.97	83.98	84.72	1102603
2009-11-17	83.86	84.93	83.63	84.89	1074999
2009-11-18	84.76	84.97	83.48	83.88	1100835
2009-11-19	83.04	83.76	81.96	82.36	1511655
2009-11-20	81.81	82.84	81.74	82.61	1285608
2009-11-23	83.39	84.49	83.00	83.46	764830
2009-11-24	83.25	83.56	82.28	82.78	1179683
2009-11-25	82.56	83.20	82.40	83.10	1084033
2009-11-27	80.89	82.42	80.52	81.51	728145
2009-11-30	81.70	82.48	80.75	82.03	1261067
2009-12-01	82.96	83.26	82.50	83.00	891504
2009-12-02	82.93	83.54	82.15	82.72	1233964
2009-12-03	82.32	83.41	81.82	82.46	1744869
2009-12-04	83.72	86.07	81.65	82.48	2609654
2009-12-07	82.43	83.07	81.94	82.39	1168250
2009-12-08	81.92	82.02	81.04	81.15	1845075
2009-12-09	81.23	82.61	80.53	82.51	1646527
2009-12-10	83.08	83.62	81.69	82.08	1251139
2009-12-11	82.66	82.69	80.83	81.35	1391481
2009-12-14	81.81	82.06	81.00	82.02	1129714
2009-12-15	81.41	82.61	81.21	81.64	1675663
2009-12-16	82.11	82.59	81.32	81.82	1343210
2009-12-17	81.25	81.50	80.53	80.78	1387823
2009-12-18	81.38	81.46	79.78	80.28	2117158
2009-12-21	80.26	80.82	79.41	79.99	2051805
2009-12-22	80.21	80.78	79.53	79.66	1933016
2009-12-23	79.65	79.86	79.17	79.68	1751730
2009-12-24	79.79	80.09	79.70	79.83	722492
2009-12-28	80.00	80.84	79.83	80.71	1387759
2009-12-29	80.50	81.32	80.50	80.95	714883
2009-12-30	80.61	81.71	80.54	81.27	1141503
2009-12-31	81.45	81.53	80.30	80.31	1003401
2010-01-04	80.91	81.78	80.85	81.56	1232941
2010-01-05	81.27	81.40	79.63	80.04	2170889
2010-01-06	80.03	80.99	80.00	80.75	2359678
2010-01-07	80.76	81.23	80.59	80.96	2105096
2010-01-08	80.71	81.57	80.60	81.49	1424804
2010-01-11	82.34	82.37	81.41	82.26	1343177
2010-01-12	81.35	81.81	80.70	81.38	1171202
2010-01-13	81.78	82.94	81.25	82.82	1257768
2010-01-14	82.87	82.87	80.88	81.01	1401483
2010-01-15	80.76	81.45	80.36	80.96	1788810
2010-01-19	80.74	81.53	80.60	81.08	1598461
2010-01-20	80.41	81.03	80.08	80.75	1456029
2010-01-21	80.74	81.62	79.48	79.50	1673002
2010-01-22	79.22	80.29	77.90	78.24	2019121
2010-01-25	79.26	80.09	78.94	79.43	1885799
2010-01-26	78.94	79.80	78.45	78.66	1939075
2010-01-27	77.45	78.53	74.70	76.77	6430102
2010-01-28	77.16	77.47	75.87	76.15	2828814
2010-01-29	76.80	76.93	75.17	75.32	3075557
2010-02-01	76.01	76.81	75.78	76.81	2451979
2010-02-02	76.80	77.60	76.18	77.24	1887968
2010-02-03	77.03	77.72	76.66	76.89	1658171
2010-02-04	76.18	76.51	74.55	74.59	2506750
2010-02-05	74.98	75.60	73.11	74.01	4520296
2010-02-08	74.13	76.17	73.99	74.14	2498657
2010-02-09	75.04	75.77	73.85	75.19	2950628
2010-02-10	75.07	76.08	74.52	75.22	2379154
2010-02-11	75.04	76.32	75.02	76.23	1679929
2010-02-12	75.16	77.09	74.62	76.93	3319938
2010-02-16	77.74	78.00	77.21	77.92	1770046
2010-02-17	78.14	78.78	77.40	78.04	1933185
2010-02-18	77.79	78.49	77.41	77.71	2129898
2010-02-19	77.48	77.76	76.87	77.22	2765398
2010-02-22	77.46	77.68	76.74	76.90	2018920
2010-02-23	76.64	76.85	75.89	76.16	1756295
2010-02-24	76.44	76.91	75.62	76.00	2892386
2010-02-25	75.03	75.46	74.03	75.01	3189729
2010-02-26	75.07	75.50	74.51	75.14	1570947
2010-03-01	75.47	76.13	74.91	76.06	1911465
2010-03-02	76.78	77.15	76.30	76.97	1983441
2010-03-03	77.00	77.64	76.56	76.60	1710637
2010-03-04	76.87	77.46	76.64	77.26	2547626
2010-03-05	77.80	79.02	77.42	78.99	2214967
2010-03-08	79.06	80.00	78.98	79.23	2471449
2010-03-09	79.01	79.50	78.75	79.23	1584840
2010-03-10	78.84	79.59	78.15	79.01	1712720
2010-03-11	78.59	79.51	78.08	79.51	1224301
2010-03-12	79.77	79.97	79.30	79.59	916420
2010-03-15	79.62	79.90	79.17	79.74	1279906
2010-03-16	79.80	80.60	79.57	80.59	1965289
2010-03-17	80.91	82.07	80.73	82.04	2223670
2010-03-18	81.59	82.35	81.59	82.13	2047714
2010-03-19	82.20	83.22	81.23	81.62	2463552
2010-03-22	81.56	82.16	81.10	82.07	990176
2010-03-23	82.20	82.67	81.55	82.67	1429524
2010-03-24	82.43	82.64	81.57	82.28	1312913
2010-03-25	82.65	82.75	81.25	81.36	1251025
2010-03-26	81.52	82.22	81.07	81.58	1523489
2010-03-29	81.82	82.29	81.01	81.84	1310232
2010-03-30	82.05	82.82	81.84	82.76	1691823
2010-03-31	82.56	83.29	82.56	83.00	1879367
2010-04-01	83.57	83.88	83.08	83.82	1639564
2010-04-05	83.92	84.26	83.50	83.95	2207221
2010-04-06	83.33	84.42	83.29	84.27	1399842
2010-04-07	83.89	84.75	83.43	84.44	2023687
2010-04-08	84.18	84.76	84.13	84.49	1212105
2010-04-09	84.56	85.24	84.46	84.95	2555762
2010-04-12	85.14	85.39	84.74	84.99	2660938
2010-04-13	84.74	85.14	84.62	84.94	1411096
2010-04-14	85.06	85.98	84.79	85.88	1635689
2010-04-15	85.86	87.84	85.65	87.64	2284403
2010-04-16	87.39	88.00	86.46	86.81	2213651
2010-04-19	86.22	87.14	85.67	87.13	1517129
2010-04-20	87.58	88.14	86.79	88.14	1763106
2010-04-21	88.14	88.14	87.03	87.56	1643465
2010-04-22	86.82	87.80	85.91	87.71	1796113
2010-04-23	87.86	88.28	86.99	88.22	1276907
2010-04-26	88.40	89.00	88.06	88.27	1304743
2010-04-27	88.04	88.17	86.41	86.41	1674527
2010-04-28	83.77	86.60	82.01	84.34	4587486
2010-04-29	83.95	85.94	83.95	84.31	3493493
2010-04-30	84.54	84.82	83.68	83.77	2221857
2010-05-03	84.23	84.40	83.65	84.01	1480479
2010-05-04	82.96	83.18	81.50	82.17	2177573
2010-05-05	81.68	82.38	81.01	81.90	2035043
2010-05-06	81.52	82.79	76.15	79.34	3363728
2010-05-07	79.20	80.47	78.01	78.88	3332664
2010-05-10	81.52	81.78	79.73	81.30	2977961
2010-05-11	80.46	81.19	80.19	80.39	1458417
2010-05-12	80.76	81.79	80.35	81.75	1243761
2010-05-13	81.44	81.60	80.31	80.51	1417005
2010-05-14	79.89	80.19	77.28	77.90	3078081
2010-05-17	78.25	78.92	76.28	78.08	3298113
2010-05-18	78.72	79.91	77.71	77.79	3089829
2010-05-19	77.25	77.32	75.33	76.54	3473794
2010-05-20	75.05	75.93	74.23	74.27	3900681
2010-05-21	73.69	77.13	72.70	77.10	5360816
2010-05-24	76.41	77.07	75.59	75.97	2917409
2010-05-25	73.81	76.37	73.81	76.29	2769380
2010-05-26	77.00	77.79	76.34	76.85	3165455
2010-05-27	78.28	78.92	77.29	78.91	2221939
2010-05-28	78.91	78.91	77.25	77.60	2809016
2010-06-01	77.04	77.90	76.25	76.25	1908992
2010-06-02	76.92	78.10	75.98	78.04	2122493
2010-06-03	77.56	77.71	75.78	76.45	3228834
2010-06-04	75.20	75.50	74.00	74.12	3918100
2010-06-07	74.42	75.42	74.10	74.24	3744120
2010-06-08	74.28	76.06	73.84	75.93	2848409
2010-06-09	76.63	77.36	75.77	76.10	2161571
2010-06-10	77.23	78.43	77.02	77.65	2338782
2010-06-11	76.77	77.84	76.77	77.78	1470187
2010-06-14	78.24	78.64	77.41	77.50	2204348
2010-06-15	78.01	79.33	77.58	79.30	2778091
2010-06-16	78.59	80.27	78.59	80.09	1927813
2010-06-17	80.50	80.79	79.17	80.74	2112494
2010-06-18	80.99	81.71	80.79	81.17	2069755
2010-06-21	81.98	83.27	81.31	81.83	2150143
2010-06-22	81.76	82.44	80.53	80.55	1775952
2010-06-23	80.50	81.04	79.10	80.20	2269112
2010-06-24	79.89	80.79	78.99	79.10	2435663
2010-06-25	79.45	80.00	78.46	79.45	2239110
2010-06-28	79.72	79.97	78.84	79.35	1151505
2010-06-29	78.49	78.71	76.94	77.37	1706103
2010-06-30	77.41	77.97	75.85	75.99	1916935
2010-07-01	75.72	77.24	75.70	76.77	2202378
2010-07-02	76.97	77.35	76.17	76.88	1478766
2010-07-06	77.64	77.99	76.53	77.46	1572770
2010-07-07	77.67	79.95	77.55	79.91	1672542
2010-07-08	80.59	81.08	80.06	81.08	1690715
2010-07-09	81.05	81.80	80.73	81.33	1476671
2010-07-12	81.06	81.75	80.74	81.50	1239701
2010-07-13	82.12	83.87	81.85	83.49	1926413
2010-07-14	81.33	83.19	81.06	82.83	2610321
2010-07-15	82.99	83.15	81.69	82.81	1602857
2010-07-16	82.38	82.38	80.69	80.96	2026876
2010-07-19	81.32	81.48	80.34	81.03	1396623
2010-07-20	80.24	82.57	80.09	82.45	1731210
2010-07-21	82.96	83.25	81.56	82.36	1976835
2010-07-22	83.34	85.36	83.07	84.33	2166952
2010-07-23	84.28	85.43	83.87	85.39	1381868
2010-07-26	85.15	85.99	85.07	85.65	1324046
2010-07-27	86.26	86.39	85.45	85.83	1358573
2010-07-28	85.02	86.72	85.02	86.28	1802210
2010-07-29	86.95	87.25	85.42	85.81	2144207
2010-07-30	84.84	87.41	84.82	86.82	2013820
2010-08-02	87.74	88.25	87.59	87.87	2516514
2010-08-03	87.36	88.21	87.31	87.80	1293506
2010-08-04	88.12	88.60	87.68	88.45	1218849
2010-08-05	88.04	88.65	87.80	88.56	1253632
2010-08-06	87.75	88.61	86.74	87.76	1203363
2010-08-09	88.01	88.89	88.01	88.78	1100851
2010-08-10	88.01	89.00	87.52	88.69	1546068
2010-08-11	87.03	87.69	86.43	86.86	1843686
2010-08-12	86.41	87.58	85.80	87.31	1875791
2010-08-13	86.96	87.58	86.68	87.29	1514824
2010-08-16	86.78	88.59	85.99	87.98	1628293
2010-08-17	88.94	89.74	88.41	89.14	1832970
2010-08-18	89.01	89.56	88.60	89.09	1555738
2010-08-19	88.72	88.78	87.51	88.11	2283499
2010-08-20	87.27	88.47	87.27	88.35	1584422
2010-08-23	88.68	88.97	87.43	87.49	1250958
2010-08-24	85.45	87.73	85.45	86.18	2430892
2010-08-25	85.71	86.38	84.52	85.93	1834992
2010-08-26	86.31	87.00	85.41	85.58	1191073
2010-08-27	86.10	87.28	85.26	87.28	1766859
2010-08-30	87.07	87.50	85.94	85.94	1152555
2010-08-31	85.50	86.44	85.12	86.03	1631050
2010-09-01	87.18	88.75	86.54	87.10	2879234
2010-09-02	86.79	86.79	85.24	86.15	3783829
2010-09-03	86.92	87.34	86.37	87.24	1534923
2010-09-07	86.82	87.22	86.25	86.43	1180945
2010-09-08	86.64	87.15	86.44	86.58	1429420
2010-09-09	87.40	87.52	86.49	86.57	1500836
2010-09-10	86.62	86.90	86.39	86.45	1011594
2010-09-13	87.06	87.56	86.83	87.36	1256625
2010-09-14	87.36	88.47	87.22	87.88	1362380
2010-09-15	87.62	88.26	87.15	88.20	1327507
2010-09-16	88.08	89.13	87.81	89.04	1285563
2010-09-17	88.88	88.94	88.27	88.36	1716157
2010-09-20	88.66	88.85	88.19	88.62	1605478
2010-09-21	88.57	88.73	87.65	88.08	1859560
2010-09-22	87.92	88.28	87.55	88.05	1438199
2010-09-23	87.83	88.51	86.87	88.03	1486259
2010-09-24	88.70	90.09	88.43	90.09	1672334
2010-09-27	89.65	90.50	89.65	89.81	1250728
2010-09-28	90.00	90.72	88.57	90.43	1416653
2010-09-29	90.18	90.25	89.51	89.73	918706
2010-09-30	89.99	91.00	89.46	90.26	1523857
2010-10-01	90.86	90.99	89.45	89.65	1727493
2010-10-04	89.29	89.80	88.64	89.04	1049438
2010-10-05	89.91	91.22	89.90	91.19	1606749
2010-10-06	91.05	91.69	90.61	91.18	971950
2010-10-07	91.46	91.48	89.91	90.21	1027245
2010-10-08	90.51	90.98	90.27	90.62	999251
2010-10-11	90.63	91.00	90.25	90.45	799723
2010-10-12	89.74	91.00	89.33	90.86	893104
2010-10-13	90.93	91.93	90.82	91.90	1860516
2010-10-14	91.61	91.87	90.25	90.71	1556123
2010-10-15	91.31	91.68	90.12	90.71	1446076
2010-10-18	90.71	91.14	90.25	90.78	680504
2010-10-19	89.50	89.95	88.60	89.41	1362082
2010-10-20	89.66	91.43	88.60	91.01	1180909
2010-10-21	91.17	92.86	90.13	92.76	1941724
2010-10-22	92.53	92.95	91.79	92.18	830860
2010-10-25	92.70	94.30	92.70	93.77	1185627
2010-10-26	93.35	93.50	92.39	93.50	1612841
2010-10-27	92.16	92.16	89.60	90.51	2791925
2010-10-28	91.85	91.85	90.26	90.92	1277130
2010-10-29	90.72	91.72	90.28	91.34	1342217
2010-11-01	91.80	92.05	91.00	91.34	1091161
2010-11-02	92.03	92.57	91.53	92.31	1437375
2010-11-03	92.62	92.62	91.23	92.24	1184847
2010-11-04	93.20	93.20	91.48	92.29	1993974
2010-11-05	92.60	93.06	92.33	92.94	1452154
2010-11-08	92.52	93.95	92.50	93.62	1150750
2010-11-09	93.30	93.99	91.57	92.02	1272875
2010-11-10	92.01	93.15	91.29	93.09	1015637
2010-11-11	92.07	93.32	92.00	92.82	936327
2010-11-12	92.42	92.44	90.90	91.58	950472
2010-11-15	91.73	92.59	91.46	91.51	777005
2010-11-16	90.31	91.18	90.04	90.40	1710875
2010-11-17	90.66	91.17	90.15	90.31	1213433
2010-11-18	91.25	92.65	91.18	91.87	1115919
2010-11-19	91.98	92.69	91.80	92.49	1599823
2010-11-22	92.24	92.31	91.00	92.00	1091573
2010-11-23	91.07	91.56	90.39	91.16	1388315
2010-11-24	91.50	92.69	90.96	92.65	975514
2010-11-26	91.90	92.69	91.65	92.05	596008
2010-11-29	91.79	92.14	90.04	91.92	1154956
2010-11-30	91.13	92.47	90.82	92.05	1257462
2010-12-01	93.01	93.61	92.01	93.51	1873884
2010-12-02	93.39	94.45	93.15	94.43	1612872
2010-12-03	93.60	94.38	93.09	94.20	1090093
2010-12-06	93.44	94.27	92.91	93.80	913608
2010-12-07	94.54	94.88	93.43	94.08	1599889
2010-12-08	94.35	94.49	93.08	93.55	1149551
2010-12-09	94.07	94.20	93.30	93.72	1279959
2010-12-10	93.93	94.00	93.02	93.39	1234657
2010-12-13	93.72	94.10	93.09	93.37	1405865
2010-12-14	93.06	93.12	92.20	92.57	1553100
2010-12-15	92.10	93.51	92.00	93.09	1642713
2010-12-16	93.87	93.94	92.62	93.86	1297194
2010-12-17	93.77	94.03	93.03	93.52	1813514
2010-12-20	93.65	94.96	93.33	94.79	1390970
2010-12-21	95.00	96.34	94.74	95.97	1512620
2010-12-22	96.17	96.17	95.21	95.65	930960
2010-12-23	95.49	95.96	95.27	95.51	640045
2010-12-27	95.34	95.71	94.93	95.38	398357
2010-12-28	95.50	95.76	94.88	95.61	525923
2010-12-29	95.85	96.20	95.65	95.93	691196
2010-12-30	95.74	95.81	94.71	94.85	2364266
2010-12-31	94.89	95.73	94.76	95.47	1069591
2011-01-03	95.99	95.99	95.10	95.22	1529521
2011-01-04	95.79	95.91	93.84	94.56	1475563
2011-01-05	94.07	94.60	93.92	94.49	1238989
2011-01-06	94.32	94.35	92.88	93.05	1746898
2011-01-07	93.18	94.45	93.04	94.29	2237456
2011-01-10	93.36	93.50	93.00	93.18	2054358
2011-01-11	93.36	93.49	92.79	93.30	1414134
2011-01-12	94.06	94.11	93.43	93.72	1271451
2011-01-13	93.90	93.99	92.55	92.90	1774546
2011-01-14	92.75	93.12	92.19	92.99	2014589
2011-01-18	93.07	93.85	92.87	93.44	1144127
2011-01-19	93.51	93.64	92.08	92.28	1439634
2011-01-20	92.30	92.50	91.07	91.18	1518854
2011-01-21	91.71	92.15	90.95	91.04	1578173
2011-01-24	90.32	91.55	90.04	91.44	1302761
2011-01-25	91.08	91.31	90.57	91.24	1876596
2011-01-26	91.26	91.98	90.53	91.49	2221186
2011-01-27	91.14	91.93	90.87	91.91	1363497
2011-01-28	91.92	92.61	90.61	90.87	1504928
2011-01-31	91.01	93.04	91.01	93.04	1834533
2011-02-01	93.46	95.28	93.43	95.28	1712170
2011-02-02	94.75	95.13	94.18	95.02	1583424
2011-02-03	94.78	95.06	94.08	94.82	1393820
2011-02-04	94.90	95.24	94.38	95.24	1574878
2011-02-07	95.35	95.52	94.72	95.09	1234295
2011-02-08	95.30	95.41	94.58	95.18	1095039
2011-02-09	94.81	95.80	94.62	94.77	1002882
2011-02-10	94.60	95.55	94.44	95.53	1767471
2011-02-11	95.38	97.39	95.02	97.00	1491578
2011-02-14	96.73	97.40	96.66	96.79	1115920
2011-02-15	96.70	97.10	96.00	96.86	1240503
2011-02-16	97.00	98.24	96.91	98.23	1940188
2011-02-17	97.20	98.32	96.64	98.32	1673713
2011-02-18	98.43	99.15	97.88	99.09	1959638
2011-02-22	97.00	98.47	96.45	97.84	1841308
2011-02-23	97.66	98.09	95.80	97.00	1742405
2011-02-24	96.81	97.58	96.23	97.46	2158366
2011-02-25	97.65	99.08	97.50	98.30	1403514
2011-02-28	98.09	99.38	98.06	99.38	1396908
2011-03-01	99.78	99.92	97.76	97.78	1606577
2011-03-02	98.02	98.82	97.37	97.98	1657671
2011-03-03	98.56	98.84	97.89	98.50	1654029
2011-03-04	98.51	98.61	97.31	98.26	1153111
2011-03-07	98.75	99.01	96.54	96.92	1419535
2011-03-08	96.96	97.98	96.23	97.75	1247442
2011-03-09	97.64	97.85	96.35	97.73	1283940
2011-03-10	96.73	97.51	95.79	96.64	1518154
2011-03-11	96.43	99.01	96.31	97.98	1955624
2011-03-14	96.85	98.61	96.85	98.15	1379698
2011-03-15	95.92	97.86	95.66	97.26	2484001
2011-03-16	96.90	96.98	94.48	95.20	2073992
2011-03-17	96.31	96.83	95.39	96.48	1501728
2011-03-18	97.34	98.49	96.68	97.14	1840501
2011-03-21	98.27	98.54	97.49	97.93	926568
2011-03-22	98.04	98.29	97.32	97.89	973489
2011-03-23	97.56	99.06	96.83	98.74	1316229
2011-03-24	99.19	99.87	98.80	99.55	968283
2011-03-25	99.57	100.77	99.38	99.87	1267496
2011-03-28	100.10	100.55	99.36	99.45	928407
2011-03-29	99.29	101.16	98.92	100.92	1481672
2011-03-30	101.54	102.05	100.21	101.02	1448949
2011-03-31	100.90	102.19	100.81	101.60	1164528
2011-04-01	101.99	102.75	101.53	101.98	901694
2011-04-04	101.97	102.39	101.72	102.39	768680
2011-04-05	102.20	103.91	101.66	103.02	1134833
2011-04-06	103.29	103.72	101.94	103.13	994861
2011-04-07	103.00	103.60	101.78	102.52	788741
2011-04-08	103.15	103.35	101.66	102.29	778743
2011-04-11	102.33	102.68	101.16	101.37	1137904
2011-04-12	100.72	101.54	100.20	100.53	1558227
2011-04-13	100.76	101.75	100.32	101.38	1408687
2011-04-14	100.49	102.21	99.98	101.85	1660872
2011-04-15	101.97	103.49	101.80	103.15	1557646
2011-04-18	102.23	103.10	101.60	102.90	1415656
2011-04-19	103.10	105.95	102.84	105.84	2090397
2011-04-20	106.82	106.82	105.30	106.23	2221343
2011-04-21	106.26	106.53	105.42	106.51	1080055
2011-04-25	107.38	107.38	106.34	106.81	1112377
2011-04-26	107.16	108.45	106.80	108.12	1696260
2011-04-27	107.82	107.82	103.19	106.10	2345527
2011-04-28	105.58	107.38	105.28	107.18	1677495
2011-04-29	107.50	107.50	105.84	106.42	1741852
2011-05-02	106.91	107.24	104.89	105.42	1611608
2011-05-03	105.17	105.77	104.50	104.97	1093412
2011-05-04	104.83	105.00	103.03	103.30	1978484
2011-05-05	103.09	104.63	102.51	102.90	1531557
2011-05-06	103.98	104.68	102.89	103.60	1216599
2011-05-09	103.81	104.83	103.43	104.42	1351956
2011-05-10	104.75	105.64	104.40	105.16	1203771
2011-05-11	104.98	105.20	103.09	103.58	1526532
2011-05-12	103.20	104.28	102.47	104.15	1578624
2011-05-13	104.18	104.42	102.59	102.85	960292
2011-05-16	102.54	103.99	102.39	103.03	1152230
2011-05-17	102.68	102.91	101.71	102.21	1323996
2011-05-18	102.46	104.57	101.97	104.52	1722449
2011-05-19	104.71	105.54	104.24	105.06	1404208
2011-05-20	104.91	105.11	103.65	104.47	1482073
2011-05-23	103.21	103.75	102.42	103.30	1067987
2011-05-24	103.67	104.44	102.80	103.01	921169
2011-05-25	102.65	105.15	102.42	104.58	1267293
2011-05-26	104.27	104.66	103.39	104.28	1066029
2011-05-27	104.58	105.49	104.58	105.02	936867
2011-05-31	105.78	106.23	104.44	105.84	1538303
2011-06-01	105.46	105.97	103.11	103.39	2109908
2011-06-02	103.26	104.03	102.22	103.15	1528536
2011-06-03	101.44	101.78	100.71	100.86	1715324
2011-06-06	100.58	101.29	100.04	100.18	1802916
2011-06-07	100.47	101.06	100.05	100.09	1416059
2011-06-08	99.75	100.33	99.55	100.00	1415761
2011-06-09	100.45	102.33	100.22	101.65	1060011
2011-06-10	101.22	101.60	99.90	100.02	1483641
2011-06-13	100.52	101.73	100.03	100.46	1235945
2011-06-14	101.64	102.48	101.26	102.13	1280901
2011-06-15	101.13	101.89	99.89	100.47	1387603
2011-06-16	100.60	101.26	99.76	101.08	1878311
2011-06-17	101.88	102.36	100.61	101.06	1531410
2011-06-20	100.60	102.64	100.60	102.12	920193
2011-06-21	102.65	104.08	102.22	103.81	999418
2011-06-22	103.21	104.41	102.89	103.83	1366990
2011-06-23	102.48	103.61	101.44	103.51	1324039
2011-06-24	103.50	103.72	102.51	103.29	1061474
2011-06-27	103.57	104.05	102.19	103.83	839010
2011-06-28	104.19	106.15	103.79	106.10	1457879
2011-06-29	106.50	108.00	105.81	107.98	3502187
2011-06-30	107.90	108.51	107.11	108.39	1763140
2011-07-01	108.26	109.16	107.19	109.01	1888463
2011-07-05	109.02	109.46	108.25	108.41	1627543
2011-07-06	108.34	109.65	107.81	109.44	1529315
2011-07-07	110.00	111.74	109.95	111.30	1615138
2011-07-08	110.11	110.89	109.56	110.47	1604611
2011-07-11	109.27	109.84	108.00	108.36	1088777
2011-07-12	107.87	109.11	107.56	107.72	1052780
2011-07-13	107.97	108.22	107.05	107.30	1387309
2011-07-14	107.30	107.78	105.72	106.33	1444512
2011-07-15	106.78	107.26	105.91	107.03	1101697
2011-07-18	106.97	107.00	105.43	105.86	921988
2011-07-19	106.47	108.00	106.36	106.73	1589170
2011-07-20	106.85	107.01	106.01	106.25	1127729
2011-07-21	106.92	107.29	106.32	107.19	1767169
2011-07-22	107.14	107.21	104.79	105.11	2151931
2011-07-25	104.39	105.91	104.10	105.10	1262228
2011-07-26	104.85	104.99	103.70	103.92	1258358
2011-07-27	103.23	103.96	101.62	101.69	2006290
2011-07-28	101.74	102.50	101.62	102.17	2073289
2011-07-29	101.26	104.44	100.85	103.64	2715467
2011-08-01	103.98	104.46	101.50	102.51	1330299
2011-08-02	101.85	102.61	100.56	100.57	2574012
2011-08-03	100.80	101.96	99.78	101.90	1734554
2011-08-04	100.77	100.96	97.54	97.70	3810844
2011-08-05	99.32	99.45	94.36	96.34	2855865
2011-08-08	94.30	95.91	90.78	91.36	3565945
2011-08-09	92.96	94.55	89.87	94.43	4194636
2011-08-10	93.22	95.81	92.32	92.38	3894261
2011-08-11	92.52	98.57	92.30	97.22	2722008
2011-08-12	97.83	99.50	96.48	98.60	2036360
2011-08-15	99.15	99.73	97.98	99.66	1804400
2011-08-16	98.56	99.80	97.80	98.74	1749957
2011-08-17	99.25	99.71	98.09	98.40	1626705
2011-08-18	96.12	96.30	92.48	93.43	3442548
2011-08-19	91.88	93.33	89.91	90.16	4744458
2011-08-22	91.50	91.87	88.64	88.93	2930946
2011-08-23	89.77	92.10	89.20	91.77	2111707
2011-08-24	91.72	92.95	90.86	92.45	4511676
2011-08-25	92.71	93.51	91.28	92.47	1959510
2011-08-26	91.89	94.44	89.93	94.39	1831599
2011-08-29	95.32	97.35	95.32	97.33	2035568
2011-08-30	96.85	98.91	96.37	98.23	1632716
2011-08-31	99.15	99.75	97.74	98.49	2134159
2011-09-01	98.55	100.14	97.88	98.19	1541731
2011-09-02	96.62	97.61	95.66	96.60	1681530
2011-09-06	95.94	96.47	93.76	96.38	1885166
2011-09-07	97.67	98.44	97.05	98.39	1587710
2011-09-08	97.93	98.78	96.71	97.03	1361798
2011-09-09	96.17	96.43	94.19	94.72	1633659
2011-09-12	93.88	95.03	92.49	94.39	1640579
2011-09-13	94.56	95.98	93.75	95.78	973626
2011-09-14	96.22	99.42	94.60	98.21	1909288
2011-09-15	99.20	100.21	98.01	99.97	1233753
2011-09-16	100.57	100.87	99.32	100.81	1824848
2011-09-19	98.89	100.45	97.84	100.09	1505972
2011-09-20	100.32	102.32	98.94	101.51	2625911
2011-09-21	101.35	101.35	96.97	97.06	2355828
2011-09-22	94.26	94.44	92.66	93.46	2971902
2011-09-23	92.85	93.88	91.87	92.91	2218913
2011-09-26	93.37	95.16	92.00	95.08	1821863
2011-09-27	97.26	98.11	95.89	96.52	2332327
2011-09-28	97.02	97.64	94.06	94.21	1195074
2011-09-29	95.77	96.19	93.73	95.41	1300903
2011-09-30	94.27	95.59	93.09	93.48	2214034
2011-10-03	92.79	94.82	91.58	91.74	2466631
2011-10-04	90.30	95.15	89.75	94.95	3182833
2011-10-05	95.91	98.64	94.20	98.29	2632508
2011-10-06	97.82	99.07	97.18	98.73	2432478
2011-10-07	99.01	99.29	96.75	98.09	1807801
2011-10-10	99.87	102.03	99.69	101.96	1443087
2011-10-11	101.00	101.70	100.28	100.86	1037301
2011-10-12	101.26	102.85	100.46	101.62	1658997
2011-10-13	100.76	101.40	99.22	101.04	1189013
2011-10-14	101.92	102.91	101.20	102.65	1547986
2011-10-17	102.48	102.48	100.58	100.91	1340114
2011-10-18	100.70	103.94	99.80	103.07	2096875
2011-10-19	102.97	103.00	100.36	100.73	1697993
2011-10-20	100.71	102.17	99.65	101.55	1544835
2011-10-21	102.34	103.51	101.36	103.50	2105777
2011-10-24	103.50	103.90	102.68	103.60	1572229
2011-10-25	103.15	104.15	101.52	101.65	1573298
2011-10-26	100.95	104.62	100.11	104.32	2209991
2011-10-27	105.42	106.45	103.31	105.18	3248322
2011-10-28	104.90	106.02	104.08	105.27	2166696
2011-10-31	104.06	104.97	101.61	101.67	2158158
2011-11-01	99.51	100.54	97.86	98.53	2139953
2011-11-02	99.41	100.85	99.04	100.46	1715615
2011-11-03	101.69	102.19	100.20	101.89	1612633
2011-11-04	100.91	101.12	99.39	100.46	1522800
2011-11-07	100.47	101.13	99.15	101.03	1637912
2011-11-08	101.25	102.61	100.35	102.20	1215958
2011-11-09	99.68	100.02	98.03	98.30	2398645
2011-11-10	99.58	100.39	98.58	99.84	1660587
2011-11-11	100.74	102.48	100.74	101.49	1082470
2011-11-14	101.10	101.50	99.94	101.39	1032632
2011-11-15	100.99	101.55	99.89	100.83	1219135
2011-11-16	99.66	100.33	98.28	98.45	1562846
2011-11-17	98.16	98.82	95.41	96.73	2035264
2011-11-18	97.01	97.66	95.80	97.00	1385614
2011-11-21	95.48	96.33	95.04	95.94	1528007
2011-11-22	95.62	96.91	95.02	95.34	1540406
2011-11-23	94.60	94.89	93.64	93.95	1555572
2011-11-25	93.51	94.97	93.46	93.51	686590
2011-11-28	95.75	98.26	95.54	97.20	1979042
2011-11-29	97.45	97.76	96.55	96.81	1769440
2011-11-30	99.98	102.22	99.79	102.00	1762825
2011-12-01	101.94	102.81	100.65	100.85	1611930
2011-12-02	102.06	102.07	100.19	100.46	1301534
2011-12-05	100.99	103.21	100.38	101.81	2642049
2011-12-06	101.89	102.94	101.37	102.44	1468275
2011-12-07	102.32	104.42	101.49	103.90	1766362
2011-12-08	103.16	103.96	101.99	102.82	2361360
2011-12-09	102.55	103.98	102.05	103.53	2138603
2011-12-12	102.31	102.62	101.15	102.34	2031839
2011-12-13	102.87	104.07	101.55	102.12	1932884
2011-12-14	101.86	102.55	101.40	101.88	2281880
2011-12-15	103.00	103.91	101.98	103.28	1296063
2011-12-16	104.44	104.99	102.67	103.77	2059254
2011-12-19	104.14	104.88	102.83	103.06	1365267
2011-12-20	104.59	105.69	104.56	105.52	1614700
2011-12-21	105.84	105.95	103.94	105.15	1356750
2011-12-22	105.29	106.05	104.81	105.73	1681889
2011-12-23	105.66	106.70	105.50	106.59	932090
2011-12-27	106.47	107.82	106.23	107.29	710898
2011-12-28	107.42	107.65	105.78	106.04	1066642
2011-12-29	106.20	107.29	106.03	107.14	930598
2011-12-30	107.28	107.47	106.83	106.90	987354
2012-01-03	108.52	109.05	107.48	107.85	1176093
2012-01-04	107.52	109.21	107.37	108.99	1023684
2012-01-05	108.36	108.40	107.41	107.91	1744400
2012-01-06	107.78	108.47	107.08	107.96	801465
2012-01-09	108.15	108.19	106.81	106.92	1530927
2012-01-10	108.17	108.48	107.27	107.58	1149724
2012-01-11	107.50	107.95	106.86	107.72	1072426
2012-01-12	108.16	109.77	108.01	109.53	1074380
2012-01-13	108.72	108.89	107.71	108.54	1055186
2012-01-17	109.97	110.00	109.45	109.83	1362769
2012-01-18	109.61	111.09	109.19	111.08	1840814
2012-01-19	111.07	111.21	109.95	110.67	1198257
2012-01-20	110.61	110.72	108.99	109.32	1595412
2012-01-23	109.53	110.41	109.11	109.61	1036282
2012-01-24	108.59	109.36	107.74	109.10	1780787
2012-01-25	104.52	106.46	103.53	106.07	3680571
2012-01-26	106.15	107.58	105.89	106.45	2197058
2012-01-27	106.25	107.01	105.18	105.79	1251267
2012-01-30	105.07	106.45	104.65	106.39	967432
2012-01-31	106.78	106.98	105.59	106.20	1189333
2012-02-01	106.69	108.14	106.52	106.71	1455675
2012-02-02	107.02	107.05	105.68	105.69	1180735
2012-02-03	106.56	108.26	106.38	108.02	2298800
2012-02-06	107.39	108.36	107.39	108.33	1184615
2012-02-07	108.22	108.92	107.41	108.49	1366773
2012-02-08	108.35	108.69	107.67	108.33	760718
2012-02-09	108.50	108.71	107.44	108.23	875531
2012-02-10	106.71	107.38	106.71	107.16	1437707
2012-02-13	107.65	107.76	106.85	107.18	558960
2012-02-14	106.94	107.27	106.29	107.27	1044911
2012-02-15	107.75	108.00	107.16	107.66	1110111
2012-02-16	107.54	109.13	107.09	108.97	1048805
2012-02-17	109.37	110.13	109.30	110.00	1374702
2012-02-21	110.38	110.40	109.49	110.00	938745
2012-02-22	110.02	110.36	109.29	109.67	1153598
2012-02-23	109.75	110.15	109.06	110.05	862007
2012-02-24	110.03	110.21	109.55	109.89	1034737
2012-02-27	109.00	110.29	108.79	109.91	897747
2012-02-28	109.99	110.40	109.39	109.68	1298654
2012-02-29	109.76	110.09	108.25	109.00	1357805
2012-03-01	109.70	110.01	108.82	109.80	1108701
2012-03-02	109.64	110.00	109.33	109.70	1118146
2012-03-05	108.95	108.95	107.84	108.42	807200
2012-03-06	106.80	107.64	106.50	107.46	1830389
2012-03-07	108.31	108.50	107.50	108.16	1038253
2012-03-08	109.23	110.03	108.94	109.95	726549
2012-03-09	110.21	110.50	109.42	109.68	1091391
2012-03-12	110.23	110.24	109.43	110.01	758026
2012-03-13	110.07	111.20	109.92	111.13	746117
2012-03-14	111.20	111.23	110.02	110.46	920949
2012-03-15	110.57	110.63	109.77	110.48	894385
2012-03-16	110.52	111.37	110.51	110.72	1208925
2012-03-19	110.84	111.82	110.61	111.18	849794
2012-03-20	110.13	110.89	109.87	110.78	780838
2012-03-21	110.69	111.98	110.68	111.72	1075082
2012-03-22	111.26	111.28	110.40	110.86	844042
2012-03-23	111.09	112.56	110.33	112.17	1223531
2012-03-26	113.10	114.00	113.01	113.99	1196427
2012-03-27	113.91	114.89	113.85	114.56	1217249
2012-03-28	114.24	114.35	112.62	113.74	1102063
2012-03-29	113.32	114.45	113.05	114.38	1100866
2012-03-30	114.87	114.89	114.11	114.64	1155071
2012-04-02	114.58	115.32	114.38	115.04	1468677
2012-04-03	115.03	115.04	114.20	114.78	1371069
2012-04-04	114.06	114.21	113.28	113.73	817731
2012-04-05	113.57	114.23	113.46	113.94	971123
2012-04-09	112.77	113.15	111.92	112.35	984752
2012-04-10	112.20	112.28	109.62	109.65	1825403
2012-04-11	110.78	111.84	110.65	111.37	1032092
2012-04-12	111.49	113.80	111.35	113.62	1045716
2012-04-13	113.10	113.24	111.93	112.03	956204
2012-04-16	112.76	113.49	112.17	112.95	982914
2012-04-17	113.66	114.89	113.01	114.25	804627
2012-04-18	113.46	114.46	113.46	113.98	859189
2012-04-19	114.12	114.73	113.32	113.82	976490
2012-04-20	114.08	114.29	113.37	113.69	1365555
2012-04-23	112.87	112.87	112.00	112.67	1036126
2012-04-24	111.78	112.93	110.98	112.43	1587882
2012-04-25	112.80	114.66	111.77	113.77	1413485
2012-04-26	114.00	115.79	113.69	115.33	1006890
2012-04-27	115.50	116.93	115.32	116.47	1355542
2012-04-30	116.19	116.25	115.37	115.70	741590
2012-05-01	115.87	116.87	115.35	116.19	982697
2012-05-02	115.71	116.61	115.38	116.44	710954
2012-05-03	116.62	116.82	115.77	116.18	852545
2012-05-04	115.79	115.98	114.34	114.72	734013
2012-05-07	114.60	115.19	114.25	114.73	1180545
2012-05-08	114.05	114.50	112.73	114.37	1365116
2012-05-09	113.26	114.10	112.25	112.27	1511593
2012-05-10	113.05	113.25	111.53	111.75	2075575
2012-05-11	111.28	112.10	111.26	111.68	1458043
2012-05-14	110.81	111.53	109.93	110.40	1013090
2012-05-15	110.27	111.13	109.59	110.01	1122441
2012-05-16	110.28	110.70	109.25	109.37	1189523
2012-05-17	109.61	109.65	105.87	105.87	2515833
2012-05-18	106.16	106.77	104.86	105.11	2002747
2012-05-21	105.35	108.65	105.20	108.38	1781422
2012-05-22	108.98	108.98	107.14	107.68	1151769
2012-05-23	106.99	108.62	106.29	108.35	1318677
2012-05-24	108.42	109.30	107.56	108.78	1683787
2012-05-25	108.64	109.20	107.36	107.87	878975
2012-05-29	108.74	109.59	108.06	109.39	1174562
2012-05-30	108.21	108.55	106.07	106.26	1447107
2012-05-31	106.50	107.01	104.86	106.24	1459387
2012-06-01	103.47	104.62	103.39	103.51	1448379
2012-06-04	103.50	104.21	102.52	103.98	1432884
2012-06-05	103.43	103.43	101.92	102.09	1725250
2012-06-06	103.39	104.19	102.89	104.19	1439907
2012-06-07	104.64	106.13	103.94	104.67	869944
2012-06-08	105.42	106.02	103.90	105.91	1437146
2012-06-11	106.83	107.00	104.83	104.94	840141
2012-06-12	105.25	106.63	104.82	106.55	927472
2012-06-13	106.09	106.09	104.29	104.67	908575
2012-06-14	104.91	105.41	103.99	104.53	1042118
2012-06-15	104.89	106.01	104.79	105.58	1161292
2012-06-18	105.22	106.48	104.81	105.92	797944
2012-06-19	106.93	108.61	106.73	108.15	1215996
2012-06-20	108.18	108.78	106.87	107.36	1032692
2012-06-21	107.72	107.97	104.80	104.88	1100952
2012-06-22	105.34	105.90	104.87	105.36	1261263
2012-06-25	103.60	104.65	103.10	104.04	1028065
2012-06-26	104.10	104.92	103.83	104.41	729747
2012-06-27	104.82	105.32	103.66	104.13	732965
2012-06-28	103.38	105.41	103.34	105.34	999391
2012-06-29	106.86	108.75	106.86	108.73	1161102
2012-07-02	108.90	108.90	106.82	108.34	903221
2012-07-03	108.07	109.85	107.66	109.62	648573
2012-07-05	109.37	110.28	108.81	109.78	930844
2012-07-06	108.41	109.28	108.03	109.01	763439
2012-07-09	108.81	109.59	108.41	109.05	851118
2012-07-10	109.56	110.02	107.16	107.66	882344
2012-07-11	107.52	107.86	106.32	107.36	994511
2012-07-12	106.51	106.72	105.30	105.86	1148600
2012-07-13	106.06	107.45	106.06	107.36	810646
2012-07-16	107.29	107.42	105.95	107.10	886316
2012-07-17	107.27	108.86	107.08	108.62	769786
2012-07-18	108.31	109.21	107.84	108.65	839366
2012-07-19	108.72	109.25	107.88	109.12	699168
2012-07-20	109.89	109.89	107.36	107.53	1252241
2012-07-23	105.86	106.63	105.25	106.28	838481
2012-07-24	106.42	107.13	104.00	104.81	1268098
2012-07-25	103.92	104.72	100.00	102.94	2344633
2012-07-26	104.68	105.73	103.94	104.48	1380642
2012-07-27	105.16	106.66	104.57	106.00	1068070
2012-07-30	105.72	105.87	104.91	105.41	1123601
2012-07-31	105.47	105.53	103.71	103.76	1369946
2012-08-01	103.95	104.47	103.26	103.98	1525291
2012-08-02	102.86	103.63	102.66	103.07	2303929
2012-08-03	105.03	105.87	104.12	105.78	1084872
2012-08-06	105.95	105.95	104.97	105.05	1270720
2012-08-07	105.33	107.14	104.80	107.04	1024855
2012-08-08	106.34	108.19	106.24	107.98	976023
2012-08-09	108.00	108.53	107.54	107.97	772011
2012-08-10	107.38	108.21	107.17	108.16	608838
2012-08-13	107.92	108.00	106.82	107.70	651206
2012-08-14	108.08	108.08	107.12	107.30	485649
2012-08-15	107.13	108.15	107.07	107.97	540922
2012-08-16	107.85	109.00	107.68	108.70	810559
2012-08-17	108.96	108.98	107.61	107.71	936801
2012-08-20	107.57	108.54	107.33	108.47	744137
2012-08-21	108.56	108.88	107.61	108.03	884072
2012-08-22	107.76	109.59	107.29	109.55	1268015
2012-08-23	109.08	109.28	107.46	107.61	1304307
2012-08-24	107.05	107.49	106.77	107.12	802201
2012-08-27	107.19	107.25	105.73	105.91	989569
2012-08-28	105.58	105.58	104.37	104.60	1556127
2012-08-29	104.92	105.17	104.41	105.13	1439275
2012-08-30	104.72	105.13	104.44	104.82	743755
2012-08-31	105.45	105.72	104.83	105.50	780946
2012-09-04	105.26	105.69	103.75	104.23	1110201
2012-09-05	103.70	104.79	103.70	104.43	811178
2012-09-06	105.32	106.82	105.22	106.56	848549
2012-09-07	107.00	107.85	106.39	107.02	1105031
2012-09-10	106.97	107.76	106.72	106.79	823307
2012-09-11	106.81	107.59	106.53	106.58	866395
2012-09-12	106.81	106.95	105.79	105.99	1054071
2012-09-13	106.06	107.17	105.40	106.53	1317308
2012-09-14	106.92	107.96	106.38	107.94	1415953
2012-09-17	107.58	108.56	107.44	107.96	914792
2012-09-18	107.88	108.30	107.23	108.27	960408
2012-09-19	108.37	108.63	107.49	108.40	800936
2012-09-20	107.75	108.57	107.52	108.55	679355
2012-09-21	109.14	109.41	107.75	107.81	1539252
2012-09-24	108.09	108.70	106.93	107.05	854032
2012-09-25	107.34	108.11	106.29	106.30	978721
2012-09-26	106.43	106.48	103.74	103.85	1853879
2012-09-27	104.30	104.73	103.60	104.43	1136844
2012-09-28	104.13	104.41	103.29	103.88	1707073
2012-10-01	104.23	104.92	103.82	104.01	1189804
2012-10-02	104.15	104.60	103.13	103.79	1248351
2012-10-03	103.77	104.94	103.24	104.51	998957
2012-10-04	105.00	105.59	104.32	105.36	768810
2012-10-05	106.09	106.39	105.54	105.61	818778
2012-10-08	105.13	105.99	104.69	105.65	516844
2012-10-09	105.63	106.04	105.30	105.31	941314
2012-10-10	105.38	105.38	103.67	103.85	1184176
2012-10-11	104.82	105.08	103.68	103.70	1167584
2012-10-12	104.01	104.78	103.59	103.87	1007274
2012-10-15	103.89	105.29	103.81	104.88	842110
2012-10-16	105.50	107.03	105.39	106.58	761458
2012-10-17	107.08	108.23	106.86	108.22	1015664
2012-10-18	107.93	108.39	107.29	107.97	919730
2012-10-19	106.81	107.31	104.87	104.88	1690448
2012-10-22	104.68	105.36	104.00	105.26	1211570
2012-10-23	104.04	105.82	103.31	104.95	1514319
2012-10-24	104.04	105.50	102.79	104.59	1736357
2012-10-25	105.20	105.60	104.15	104.78	976746
2012-10-26	104.65	105.68	103.95	105.30	812218
2012-10-31	105.69	107.15	104.73	106.21	1602237
2012-11-01	106.16	108.65	105.81	108.49	1691876
2012-11-02	108.91	110.14	108.24	109.70	2033156
2012-11-05	109.37	109.55	107.79	109.47	1662773
2012-11-06	109.78	110.92	109.20	110.00	1123099
2012-11-07	108.95	109.63	108.37	109.06	987051
2012-11-08	109.15	109.74	107.93	107.98	966216
2012-11-09	107.61	108.46	107.15	107.40	1144370
2012-11-12	107.56	107.91	107.06	107.43	531916
2012-11-13	107.18	108.11	106.59	107.23	753227
2012-11-14	107.13	107.30	105.67	106.21	1384471
2012-11-15	106.11	106.32	104.85	105.53	1194719
2012-11-16	105.70	105.79	104.28	104.29	2414370
2012-11-19	105.08	105.91	104.67	105.65	1305910
2012-11-20	105.46	106.13	105.00	105.56	1009931
2012-11-21	105.60	105.84	105.00	105.18	1184398
2012-11-23	105.61	106.93	105.27	106.93	691255
2012-11-26	106.28	106.71	105.50	106.71	920812
2012-11-27	106.32	107.13	105.00	106.31	1209897
2012-11-28	105.41	106.60	105.16	106.56	767890
2012-11-29	106.86	107.23	105.83	106.11	922610
2012-11-30	106.29	107.43	106.08	107.21	1030040
2012-12-03	107.69	107.72	105.04	105.37	1033183
2012-12-04	105.38	106.12	104.98	105.71	1102838
2012-12-05	105.52	106.58	105.08	105.93	965097
2012-12-06	105.94	106.32	105.47	106.29	730015
2012-12-07	106.51	107.37	105.86	107.31	802812
2012-12-10	107.40	107.94	107.12	107.84	1052734
2012-12-11	108.04	108.84	107.45	107.98	737260
2012-12-12	108.26	108.50	106.36	106.63	1311004
2012-12-13	106.69	108.12	106.36	107.48	1284876
2012-12-14	107.29	108.13	106.87	106.96	855136
2012-12-17	107.18	108.04	107.10	107.72	870457
2012-12-18	107.89	109.57	107.49	109.52	1282266
2012-12-19	109.75	109.98	108.36	108.40	1122745
2012-12-20	108.77	109.49	107.75	109.46	960223
2012-12-21	108.63	109.54	108.36	108.66	1861167
2012-12-24	107.75	110.00	107.54	109.74	458970
2012-12-26	110.00	110.69	109.25	110.09	1024807
2012-12-27	110.25	110.25	107.98	109.58	774257
2012-12-28	109.02	109.19	107.75	107.90	795858
2012-12-31	107.79	109.45	107.71	109.45	795880
2013-01-02	110.94	112.58	110.90	112.58	1088010
2013-01-03	112.68	113.46	112.14	112.58	971150
2013-01-04	112.92	113.74	112.72	113.34	771687
2013-01-07	112.69	113.34	112.37	113.09	874439
2013-01-08	113.12	113.92	112.57	113.88	861100
2013-01-09	114.15	114.16	113.02	113.87	882476
2013-01-10	114.30	114.58	113.42	114.18	973275
2013-01-11	113.74	114.64	113.52	114.00	562229
2013-01-14	113.89	114.57	113.55	114.10	580947
2013-01-15	113.60	114.26	113.41	113.81	645356
2013-01-16	113.00	113.00	111.96	112.57	862586
2013-01-17	113.26	114.08	113.17	113.23	1012848
2013-01-18	113.37	113.66	111.85	113.52	2634079
2013-01-22	112.92	114.25	112.92	114.02	1410028
2013-01-23	112.55	112.55	109.41	110.77	3016023
2013-01-24	111.32	112.36	110.49	111.12	1137575
2013-01-25	111.41	112.00	110.89	111.73	1067756
2013-01-28	111.91	111.91	109.73	109.98	1069669
2013-01-29	110.12	110.77	109.98	110.55	1532399
2013-01-30	110.50	110.71	109.59	109.94	1334047
2013-01-31	109.51	110.61	109.38	110.37	1524179
2013-02-01	111.00	111.81	110.09	111.59	1103859
2013-02-04	110.43	110.98	110.10	110.18	838416
2013-02-05	110.78	111.81	110.50	110.58	923604
2013-02-06	110.31	110.96	110.16	110.79	800355
2013-02-07	110.48	111.08	109.64	110.43	607884
2013-02-08	110.60	111.65	110.51	111.61	695502
2013-02-11	111.40	111.88	110.82	110.99	705798
2013-02-12	111.07	111.34	110.32	110.98	893725
2013-02-13	111.31	111.92	110.99	111.77	744098
2013-02-14	111.31	111.56	110.80	111.21	1304091
2013-02-15	110.76	111.48	109.53	110.15	2094841
2013-02-19	110.98	110.98	110.16	110.74	1094688
2013-02-20	110.70	111.56	109.77	110.38	1961356
2013-02-21	109.73	110.85	109.08	109.96	2355762
2013-02-22	110.28	111.28	109.95	111.17	1273210
2013-02-25	111.76	112.20	109.49	109.54	1702010
2013-02-26	110.04	111.06	110.04	110.58	1646083
2013-02-27	110.43	112.71	110.22	112.22	884309
2013-02-28	112.23	113.53	112.09	113.05	1165455
2013-03-01	112.87	113.86	111.80	113.51	1051202
2013-03-04	113.06	113.18	112.06	112.90	1126175
2013-03-05	112.90	114.53	112.90	113.41	945304
2013-03-06	113.90	114.09	112.80	112.90	1015554
2013-03-07	112.86	113.26	112.37	112.67	999882
2013-03-08	113.33	113.91	112.83	113.64	1099020
2013-03-11	113.35	113.60	112.72	113.44	953554
2013-03-12	113.45	114.00	112.45	112.92	1253843
2013-03-13	112.89	113.01	111.77	112.77	944321
2013-03-14	113.15	113.62	112.84	113.60	973865
2013-03-15	113.08	113.99	112.78	113.54	1391621
2013-03-18	112.52	113.26	112.37	112.99	1012403
2013-03-19	113.09	113.65	112.45	113.48	1390908
2013-03-20	113.97	114.12	113.48	113.64	877543
2013-03-21	111.70	112.67	111.23	111.27	1567009
2013-03-22	111.27	112.05	110.98	111.59	782439
2013-03-25	112.40	112.40	111.07	112.14	1252969
2013-03-26	112.50	113.00	111.80	112.10	740685
2013-03-27	111.60	111.61	110.58	111.34	912516
2013-03-28	111.54	111.96	111.11	111.54	1916466
2013-04-01	111.82	111.97	110.79	111.08	1215975
2013-04-02	111.44	111.51	110.64	111.00	1074958
2013-04-03	110.86	111.84	110.04	110.31	1416940
2013-04-04	110.69	111.99	110.39	111.26	930571
2013-04-05	110.11	111.03	109.91	110.98	773640
2013-04-08	111.01	111.56	110.35	111.54	601709
2013-04-09	111.89	112.19	111.05	111.36	1007506
2013-04-10	111.73	113.00	111.43	112.97	1312907
2013-04-11	112.98	113.37	112.22	112.35	1677186
2013-04-12	111.98	112.68	110.80	111.00	1129540
2013-04-15	109.98	110.58	107.69	107.69	1757718
2013-04-16	108.39	110.23	108.22	110.13	1167987
2013-04-17	109.46	110.47	109.21	110.23	1530096
2013-04-18	110.57	110.75	109.45	109.78	1663954
2013-04-19	110.32	110.55	109.19	109.75	1815318
2013-04-22	109.97	110.23	109.41	109.75	1465329
2013-04-23	109.88	110.75	108.30	109.61	1764641
2013-04-24	110.71	113.87	110.38	112.77	2089436
2013-04-25	112.99	113.35	112.17	112.82	1271924
2013-04-26	112.76	113.17	112.51	112.73	1058249
2013-04-29	112.98	114.50	112.56	114.38	839107
2013-04-30	114.08	114.67	113.68	114.30	1842518
2013-05-01	114.11	114.39	112.86	113.18	1423435
2013-05-02	113.28	113.91	112.66	113.46	1140947
2013-05-03	114.61	115.50	114.38	114.69	1257893
2013-05-06	115.00	115.00	113.60	113.66	941125
2013-05-07	114.10	114.58	113.48	114.08	1525780
2013-05-08	113.95	114.29	113.30	113.89	1119972
2013-05-09	113.62	114.29	113.48	114.23	1382694
2013-05-10	114.33	114.58	113.49	114.00	1123528
2013-05-13	113.99	114.03	113.01	113.11	660807
2013-05-14	113.17	114.30	113.17	114.28	884357
2013-05-15	114.31	115.14	113.80	115.12	880094
2013-05-16	115.00	115.00	113.95	114.00	1238509
2013-05-17	114.25	116.28	114.15	116.20	1293474
2013-05-20	115.96	116.20	115.14	115.77	1119480
2013-05-21	116.00	116.45	115.47	115.91	1130074
2013-05-22	115.85	116.90	115.31	115.70	865067
2013-05-23	114.67	115.99	114.36	115.80	837764
2013-05-24	115.39	116.24	114.72	115.96	860797
2013-05-28	116.90	116.90	115.96	116.22	811981
2013-05-29	115.75	116.14	115.01	115.53	570002
2013-05-30	115.77	116.00	115.17	115.31	852930
2013-05-31	114.96	116.11	114.33	114.33	1077439
2013-06-03	114.53	115.51	114.30	115.51	805220
2013-06-04	115.30	116.79	115.20	116.66	1152875
2013-06-05	116.04	116.80	114.99	115.00	1895049
2013-06-06	114.85	115.86	113.52	114.16	1500461
2013-06-07	114.42	115.09	112.99	114.21	1855180
2013-06-10	114.53	115.63	114.10	114.83	1158426
2013-06-11	113.73	115.35	113.31	114.07	1073420
2013-06-12	115.65	115.84	114.86	114.98	1238539
2013-06-13	114.65	116.89	113.89	116.69	1362198
2013-06-14	116.82	118.31	115.74	117.91	1800595
2013-06-17	118.73	119.27	117.85	118.45	1538619
2013-06-18	118.68	119.17	118.09	119.01	961577
2013-06-19	118.97	120.16	118.97	119.52	1743786
2013-06-20	118.33	119.18	116.01	116.36	1306316
2013-06-21	116.85	117.06	114.55	115.26	2331697
2013-06-24	113.05	114.70	112.78	114.10	1372606
2013-06-25	114.89	114.99	113.82	114.39	1106482
2013-06-26	115.58	116.05	114.72	115.94	1480961
2013-06-27	116.39	116.44	114.59	114.89	1364716
2013-06-28	115.00	115.77	113.95	115.16	1848396
2013-07-01	116.10	117.96	115.43	116.73	1070974
2013-07-02	116.49	116.55	114.55	114.70	1747271
2013-07-03	113.42	114.96	113.20	114.77	655542
2013-07-05	115.65	115.75	114.68	115.69	900519
2013-07-08	116.30	116.30	115.60	115.74	1187780
2013-07-09	116.50	117.78	116.25	117.59	1501419
2013-07-10	117.51	117.68	116.18	117.16	1384961
2013-07-11	118.14	118.61	117.36	117.39	1255716
2013-07-12	117.57	117.95	116.97	117.09	1249628
2013-07-15	117.09	117.43	116.46	116.47	1379400
2013-07-16	116.54	116.99	115.43	116.03	1404567
2013-07-17	116.51	116.92	115.76	116.46	1486886
2013-07-18	116.67	117.10	116.06	116.70	1035837
2013-07-19	116.81	117.34	116.14	117.14	1253505
2013-07-22	117.17	117.79	116.62	117.01	1088862
2013-07-23	116.56	117.77	116.56	117.00	1179876
2013-07-24	117.70	119.41	117.09	118.06	1985454
2013-07-25	117.76	119.39	117.23	119.20	2371780
2013-07-26	118.75	119.29	117.89	119.00	1966070
2013-07-29	118.92	119.62	118.17	119.46	1491147
2013-07-30	119.15	121.04	118.91	120.68	1872184
2013-07-31	121.45	121.82	120.02	120.17	2009051
2013-08-01	121.62	121.86	119.72	120.04	1374668
2013-08-02	119.81	120.47	119.37	120.31	1234703
2013-08-05	120.31	120.41	119.55	120.10	759930
2013-08-06	120.13	121.07	119.52	120.48	1152177
2013-08-07	120.15	120.76	120.01	120.35	1326214
2013-08-08	120.95	121.77	120.92	121.31	913166
2013-08-09	121.06	121.86	120.72	121.06	648443
2013-08-12	120.29	120.77	119.62	119.82	959066
2013-08-13	120.13	120.66	119.92	120.27	919309
2013-08-14	120.21	120.53	119.10	119.23	703384
2013-08-15	118.49	118.83	117.67	118.24	883614
2013-08-16	117.96	118.36	117.48	117.89	1240821
2013-08-19	117.54	117.99	117.12	117.24	1009307
2013-08-20	117.30	117.82	116.68	117.47	749606
2013-08-21	117.40	118.54	117.23	117.52	1120234
2013-08-22	117.57	118.67	116.97	118.21	1131356
2013-08-23	118.31	118.85	117.44	118.71	608663
2013-08-26	119.00	119.68	117.85	117.94	768957
2013-08-27	117.25	117.51	116.52	116.83	852928
2013-08-28	116.65	116.69	115.79	116.41	752994
2013-08-29	116.12	116.78	115.89	116.25	848362
2013-08-30	116.50	117.60	116.43	117.40	1211697
2013-09-03	118.76	118.92	117.19	117.47	824803
2013-09-04	117.24	118.03	116.38	117.79	701133
2013-09-05	117.85	118.47	117.57	117.92	641430
2013-09-06	118.25	119.21	117.70	118.11	986600
2013-09-09	118.18	119.25	118.18	119.25	776472
2013-09-10	119.73	120.91	119.47	119.93	898519
2013-09-11	119.99	121.34	119.52	121.10	757950
2013-09-12	120.70	120.94	120.06	120.24	655165
2013-09-13	120.37	121.00	119.93	120.47	649290
2013-09-16	121.48	122.48	121.26	122.21	973087
2013-09-17	122.46	122.46	121.07	121.39	977906
2013-09-18	121.45	123.77	121.01	123.73	1574547
2013-09-19	123.87	124.41	122.48	122.78	1083904
2013-09-20	122.78	123.76	121.73	121.73	1731453
2013-09-23	121.20	122.06	120.60	120.85	1251934
2013-09-24	120.58	121.00	120.00	120.51	1189335
2013-09-25	120.74	121.00	119.31	119.52	2020761
2013-09-26	119.88	120.76	119.59	120.19	1368032
2013-09-27	120.23	120.67	119.73	119.86	871874
2013-09-30	119.42	120.22	118.62	120.21	1269956
2013-10-01	119.88	120.97	119.27	120.83	905180
2013-10-02	120.44	121.48	119.84	121.43	895775
2013-10-03	120.94	121.07	119.72	120.10	797066
2013-10-04	120.01	121.60	119.86	121.41	659206
2013-10-07	120.25	120.69	119.76	119.78	627700
2013-10-08	119.65	119.65	117.70	117.75	781742
2013-10-09	118.50	119.27	117.54	119.02	1023102
2013-10-10	119.99	121.35	119.97	121.31	704350
2013-10-11	121.40	121.86	120.22	121.71	590248
2013-10-14	121.23	122.36	121.00	122.25	445269
2013-10-15	122.03	122.67	120.98	121.10	525845
2013-10-16	121.66	123.20	121.66	123.17	771154
2013-10-17	122.52	124.47	122.51	124.40	700699
2013-10-18	124.63	125.00	124.01	124.94	763398
2013-10-21	125.00	125.00	124.02	124.79	595585
2013-10-22	125.00	125.94	124.72	125.81	963348
2013-10-23	125.66	125.66	123.65	123.83	822419
2013-10-24	123.79	124.35	123.45	124.02	865176
2013-10-25	124.28	125.26	123.72	125.24	642593
2013-10-28	124.94	125.23	123.54	124.04	591002
2013-10-29	124.02	124.67	123.26	124.66	939465
2013-10-30	124.71	128.12	124.30	124.50	1487642
2013-10-31	124.72	125.41	124.20	124.71	1262313
2013-11-01	125.17	125.39	123.81	124.09	1065423
2013-11-04	124.45	124.46	123.34	123.73	887078
2013-11-05	124.00	125.04	123.27	125.01	1323833
2013-11-06	125.17	126.19	125.02	125.89	784581
2013-11-07	125.94	126.23	123.98	124.18	1067331
2013-11-08	124.18	124.50	123.40	124.49	1047440
2013-11-11	124.70	124.92	124.04	124.68	607741
2013-11-12	124.35	124.55	123.52	124.05	938303
2013-11-13	123.84	124.55	123.49	124.54	893080
2013-11-14	124.99	126.01	124.69	125.62	543322
2013-11-15	125.88	126.83	125.14	126.80	827785
2013-11-18	127.30	127.34	125.88	126.29	688258
2013-11-19	125.98	127.00	125.70	126.24	693839
2013-11-20	125.92	126.37	124.35	124.50	812469
2013-11-21	124.86	125.59	124.19	125.42	632270
2013-11-22	125.43	126.71	124.92	126.57	725592
2013-11-25	126.51	127.07	125.95	126.07	699674
2013-11-26	126.01	126.25	125.60	126.07	1604807
2013-11-27	125.82	126.86	125.70	126.58	512283
2013-11-29	126.50	127.09	125.96	126.26	568275
2013-12-02	126.11	127.38	124.65	124.78	1161723
2013-12-03	124.13	125.05	123.58	124.24	1154679
2013-12-04	122.79	123.98	122.39	123.62	822538
2013-12-05	122.99	123.54	122.34	122.49	1217447
2013-12-06	123.89	125.56	123.44	125.46	810111
2013-12-09	125.93	125.98	124.69	125.41	1095078
2013-12-10	128.20	128.62	125.64	125.94	2041959
2013-12-11	125.68	126.11	123.95	124.12	1313261
2013-12-12	123.65	125.06	122.86	124.68	1218532
2013-12-13	124.81	125.10	124.06	124.25	727238
2013-12-16	124.60	125.73	124.50	125.02	1017422
2013-12-17	125.00	125.75	124.80	125.24	932744
2013-12-18	125.37	126.73	123.76	126.66	1133945
2013-12-19	126.23	127.17	125.69	127.15	1108705
2013-12-20	126.96	127.88	126.82	127.54	1055774
2013-12-23	128.14	128.14	127.38	127.96	804803
2013-12-24	127.91	129.12	127.72	128.97	316933
2013-12-26	128.92	129.62	128.26	129.57	326845
2013-12-27	130.00	130.40	129.67	130.01	486489
2013-12-30	129.68	130.39	129.52	130.01	453052
2013-12-31	130.44	130.58	129.47	130.03	597601
2014-01-02	129.14	129.92	128.74	129.50	777690
2014-01-03	129.50	130.00	129.36	129.68	737579
2014-01-06	130.00	130.15	129.22	129.49	1160085
2014-01-07	129.57	130.57	129.22	130.24	1183602
2014-01-08	130.04	131.00	129.38	130.93	1262549
2014-01-09	131.00	131.22	130.53	131.00	1664971
2014-01-10	131.00	132.55	130.97	132.49	1311543
2014-01-13	131.62	132.85	130.66	130.80	1246047
2014-01-14	131.01	132.10	130.45	131.86	709578
2014-01-15	131.97	133.32	131.62	132.92	924683
2014-01-16	132.32	132.91	132.13	132.57	865559
2014-01-17	132.25	133.36	132.25	132.44	1230047
2014-01-21	133.41	134.23	132.22	133.21	771569
2014-01-22	133.51	133.59	132.72	133.21	717774
2014-01-23	131.89	133.19	131.04	131.28	1601985
2014-01-24	130.48	130.48	126.95	126.97	2071523
2014-01-27	127.18	127.51	125.64	125.74	2671588
2014-01-28	125.95	126.59	125.45	125.70	1915220
2014-01-29	126.50	129.48	125.00	127.33	2654807
2014-01-30	126.89	127.26	125.25	125.49	1806796
2014-01-31	123.93	125.66	123.61	124.72	1799084
2014-02-03	124.87	125.78	121.27	121.51	2278389
2014-02-04	122.82	123.36	121.96	122.38	1354146
2014-02-05	121.43	122.97	121.22	122.71	1384559
2014-02-06	122.71	124.32	122.28	124.28	1342427
2014-02-07	125.09	127.17	124.51	127.06	1695079
2014-02-10	127.05	128.08	126.32	127.68	1097660
2014-02-11	127.69	128.69	127.20	128.43	1227480
2014-02-12	128.66	129.20	127.89	128.08	1013519
2014-02-13	127.50	129.79	127.33	129.41	994265
2014-02-14	129.35	130.50	129.05	129.81	1248674
2014-02-18	130.20	130.36	129.45	129.72	1356260
2014-02-19	129.73	130.07	127.98	128.15	1244933
2014-02-20	128.30	128.57	127.27	128.07	1101851
2014-02-21	128.26	128.87	127.76	128.07	1415305
2014-02-24	127.81	128.32	127.13	127.15	1602545
2014-02-25	127.65	129.26	127.20	128.80	1006969
2014-02-26	128.80	130.00	128.59	128.83	1222777
2014-02-27	128.34	130.00	128.22	129.85	965532
2014-02-28	129.96	131.15	129.80	130.37	1292871
2014-03-03	129.71	130.71	129.11	130.29	936650
2014-03-04	132.05	132.05	130.61	131.00	1462719
2014-03-05	130.85	130.87	129.54	129.55	1045742
2014-03-06	130.00	130.98	129.46	130.83	901174
2014-03-07	131.08	131.28	130.62	131.07	761166
2014-03-10	130.89	131.65	130.59	131.58	790600
2014-03-11	131.53	132.16	131.28	131.59	1297931
2014-03-12	131.29	135.24	130.66	132.08	1652238
2014-03-13	132.28	132.68	131.70	132.05	1657601
2014-03-14	131.48	132.75	131.43	131.75	1426050
2014-03-17	132.14	133.60	131.83	132.42	983881
2014-03-18	132.67	132.96	131.81	132.84	1168300
2014-03-19	133.20	134.81	132.04	132.66	1629803
2014-03-20	132.19	132.70	132.02	132.51	952348
2014-03-21	133.56	134.01	132.23	132.92	2424845
2014-03-24	133.45	133.78	131.49	131.75	872061
2014-03-25	132.38	132.56	130.64	131.35	1110733
2014-03-26	131.54	131.78	129.63	129.66	1269094
2014-03-27	129.68	129.89	128.65	128.80	1230728
2014-03-28	129.32	129.75	128.55	129.34	1243580
2014-03-31	130.17	131.13	129.82	130.97	1207961
2014-04-01	132.56	132.70	130.40	131.06	905034
2014-04-02	130.98	132.05	130.67	131.61	974173
2014-04-03	132.07	132.69	131.23	131.23	959918
2014-04-04	132.05	132.25	129.39	129.46	851826
2014-04-07	129.48	129.82	127.51	127.57	1107967
2014-04-08	127.50	128.98	127.27	128.21	1648843
2014-04-09	127.76	130.50	127.76	130.31	1259099
2014-04-10	130.37	131.02	128.10	128.14	1250834
2014-04-11	127.69	128.94	126.95	127.00	1474518
2014-04-14	128.19	128.23	126.47	127.26	1222153
2014-04-15	127.51	129.28	127.29	129.19	1610416
2014-04-16	130.16	131.68	129.77	131.55	941160
2014-04-17	131.56	132.30	131.09	131.86	876508
2014-04-21	132.16	133.07	131.69	132.89	1208222
2014-04-22	133.10	133.24	131.80	131.97	1532102
2014-04-23	127.59	131.97	127.59	131.70	1286248
2014-04-24	132.10	132.11	130.49	130.65	1227759
2014-04-25	130.29	130.63	129.05	129.36	888546
2014-04-28	129.76	130.34	128.77	129.40	1217381
2014-04-29	129.41	130.11	128.43	128.46	1014132
2014-04-30	128.99	130.71	128.39	130.55	1859967
2014-05-01	130.83	130.92	129.56	130.29	902453
2014-05-02	130.07	131.12	130.02	131.00	787554
2014-05-05	130.53	130.87	129.96	130.65	806079
2014-05-06	130.25	131.31	130.10	130.43	847077
2014-05-07	130.79	131.08	129.93	130.00	1590272
2014-05-08	130.59	130.97	129.55	130.17	989507
2014-05-09	130.18	130.49	129.38	130.10	652850
2014-05-12	130.69	131.29	130.10	131.07	587482
2014-05-13	131.05	131.42	130.54	131.00	630654
2014-05-14	131.01	131.73	130.34	131.43	561348
2014-05-15	131.02	131.29	129.65	130.36	788057
2014-05-16	130.29	131.16	129.97	131.00	775711
2014-05-19	130.66	131.60	130.57	131.54	609222
2014-05-20	131.48	131.69	130.04	130.19	717899
2014-05-21	130.24	130.79	130.03	130.51	684210
2014-05-22	130.40	131.06	129.96	130.29	522828
2014-05-23	130.04	131.04	130.04	130.93	501591
2014-05-27	131.27	131.66	130.74	130.83	674148
2014-05-28	130.95	131.20	130.15	130.17	684904
2014-05-29	130.60	132.62	130.10	132.50	752937
2014-05-30	132.06	132.43	131.73	132.24	1097368
2014-06-02	132.00	134.19	131.78	134.03	1066123
2014-06-03	133.80	134.11	133.25	133.68	962438
2014-06-04	133.14	133.58	132.58	132.73	506334
2014-06-05	132.67	133.75	131.92	133.69	670727
2014-06-06	134.00	134.76	133.63	134.67	659121
2014-06-09	134.67	134.84	133.48	133.78	698536
2014-06-10	133.77	134.24	133.04	133.59	671838
2014-06-11	133.35	133.57	132.35	132.48	614676
2014-06-12	132.23	132.63	130.72	130.99	680025
2014-06-13	131.12	131.94	130.65	131.53	674240
2014-06-16	131.44	131.56	130.35	130.61	872900
2014-06-17	130.39	130.99	130.20	130.84	947731
2014-06-18	130.45	132.85	130.45	132.35	1547376
2014-06-19	132.20	132.63	131.17	131.50	992099
2014-06-20	131.97	132.24	131.45	132.11	1028995
2014-06-23	131.90	132.50	131.73	131.86	514117
2014-06-24	131.90	132.27	131.16	131.21	556279
2014-06-25	131.41	132.18	131.15	131.39	589291
2014-06-26	131.43	131.53	130.28	131.03	1152799
2014-06-27	130.90	131.94	130.45	131.90	1005537
2014-06-30	132.43	133.74	131.75	132.84	1521217
2014-07-01	133.28	133.41	132.27	132.84	654694
2014-07-02	132.52	133.23	132.10	132.73	670362
2014-07-03	132.75	133.33	132.16	133.30	531217
2014-07-07	133.03	133.21	132.34	133.00	936412
2014-07-08	132.77	133.07	132.26	132.78	729602
2014-07-09	133.12	133.12	131.80	132.41	694892
2014-07-10	131.51	132.35	131.49	131.87	583510
2014-07-11	131.70	131.80	131.37	131.59	508898
2014-07-14	132.33	132.58	131.60	132.41	705952
2014-07-15	133.09	133.58	132.48	132.66	941511
2014-07-16	133.10	133.65	132.71	133.55	845226
2014-07-17	132.70	133.21	131.54	131.67	812903
2014-07-18	132.20	133.15	131.41	132.77	1083864
2014-07-21	132.33	132.43	131.42	131.48	688301
2014-07-22	131.78	132.41	131.51	131.69	1007210
2014-07-23	130.46	131.63	128.67	131.15	1963476
2014-07-24	130.45	130.95	129.10	129.23	1695174
2014-07-25	129.10	130.64	128.83	130.54	1060900
2014-07-28	130.63	131.26	130.17	130.30	850741
2014-07-29	130.18	130.43	128.65	128.68	1090167
2014-07-30	129.35	129.76	128.50	129.22	869291
2014-07-31	129.13	129.57	128.03	128.14	1280233
2014-08-01	127.70	128.82	127.39	128.23	1322660
2014-08-04	128.99	129.18	127.62	128.91	801113
2014-08-05	128.74	128.90	126.58	127.05	1243734
2014-08-06	127.05	128.26	126.98	127.88	1094227
2014-08-07	128.05	128.45	126.97	127.04	692943
2014-08-08	127.10	128.99	126.62	128.90	653648
2014-08-11	128.97	129.79	128.39	128.56	791740
2014-08-12	128.56	129.22	128.09	128.87	779778
2014-08-13	129.43	130.07	129.14	129.42	533700
2014-08-14	129.50	130.01	129.26	129.69	509141
2014-08-15	130.16	130.46	128.72	129.58	858222
2014-08-18	130.21	130.74	130.02	130.70	788488
2014-08-19	130.60	130.84	130.10	130.59	842105
2014-08-20	130.56	130.56	129.43	130.43	1305629
2014-08-21	130.58	131.83	130.18	131.46	772750
2014-08-22	131.00	131.35	130.51	130.76	730820
2014-08-25	131.26	131.77	131.03	131.65	784811
2014-08-26	131.91	131.98	131.30	131.36	719792
2014-08-27	131.40	131.74	130.86	131.14	503939
2014-08-28	130.54	131.72	130.11	131.44	553332
2014-08-29	131.92	131.92	131.05	131.55	570018
2014-09-02	131.82	131.98	131.14	131.66	768843
2014-09-03	131.56	132.61	131.42	132.23	874720
2014-09-04	130.90	131.95	130.90	131.88	1160796
2014-09-05	131.70	132.56	131.47	132.56	748911
2014-09-08	132.24	133.12	132.01	132.53	900365
2014-09-09	132.25	132.37	131.82	132.11	1213678
2014-09-10	131.88	132.82	131.50	132.80	1139434
2014-09-11	132.11	132.95	130.92	131.16	1782629
2014-09-12	131.29	132.21	131.09	131.63	1014249
2014-09-15	131.52	131.90	130.92	131.55	809969
2014-09-16	131.61	132.69	130.91	132.19	866940
2014-09-17	132.67	133.09	131.85	132.49	1069245
2014-09-18	132.83	134.00	132.57	133.46	1250782
2014-09-19	134.06	134.06	133.11	133.52	1756921
2014-09-22	133.48	133.86	132.95	133.17	1402062
2014-09-23	133.03	133.06	132.01	132.04	1094662
2014-09-24	132.40	133.77	132.02	133.75	1233269
2014-09-25	133.49	133.51	131.75	131.76	1403476
2014-09-26	131.74	132.62	131.71	132.56	1160847
2014-09-29	131.15	132.16	130.34	130.88	1587322
2014-09-30	130.48	131.09	128.99	129.00	1603785
2014-10-01	128.81	129.30	125.59	125.83	2243068
2014-10-02	125.45	125.76	124.41	125.30	1887911
2014-10-03	125.65	126.09	125.01	125.52	1179199
2014-10-06	126.00	126.54	125.22	125.62	1973823
2014-10-07	125.19	125.36	123.45	123.47	1083776
2014-10-08	123.85	125.07	122.20	124.94	1348751
2014-10-09	124.86	125.10	121.67	121.98	1413684
2014-10-10	121.75	122.26	120.40	120.77	2291192
2014-10-13	121.00	121.56	118.71	118.81	1448199
2014-10-14	119.30	121.28	118.96	120.19	1360211
2014-10-15	118.82	121.56	117.32	121.39	2352835
2014-10-16	120.14	123.16	120.10	122.36	1444020
2014-10-17	122.87	124.66	122.83	124.11	1438389
2014-10-20	123.36	125.63	123.32	125.51	1003032
2014-10-21	126.43	128.15	125.53	127.57	1623484
2014-10-22	128.33	128.67	126.98	127.01	1366664
2014-10-23	128.17	128.34	126.34	126.58	1606826
2014-10-24	126.51	128.00	126.42	127.72	868079
2014-10-27	126.24	126.88	124.95	125.51	1802698
2014-10-28	126.34	126.98	125.24	125.70	2932667
2014-10-29	122.34	124.99	121.98	122.61	5268773
2014-10-30	122.35	123.67	121.65	122.67	1881706
2014-10-31	124.22	126.01	123.29	125.99	2752155
2014-11-03	126.20	126.30	123.80	124.42	1870365
2014-11-04	124.42	124.95	123.60	124.27	1076106
2014-11-05	124.98	125.87	124.41	125.77	1240569
2014-11-06	125.56	126.66	125.24	126.57	894421
2014-11-07	126.91	126.97	125.96	126.67	868470
2014-11-10	126.69	126.72	125.46	126.37	1222688
2014-11-11	126.44	127.00	126.25	126.70	721621
2014-11-12	126.03	126.99	125.71	126.23	979203
2014-11-13	126.64	126.82	126.35	126.50	219955
2014-11-14	127.02	127.02	125.61	125.86	886096
2014-11-17	126.02	126.77	125.78	126.26	757365
2014-11-18	126.56	128.23	126.07	127.83	1291583
2014-11-19	127.97	128.47	127.50	128.26	1007601
2014-11-20	127.69	129.12	127.53	128.82	991794
2014-11-21	129.85	131.18	129.84	130.55	1342302
2014-11-24	130.72	130.78	129.35	129.48	974837
2014-11-25	129.49	129.93	128.57	128.65	1230619
2014-11-26	128.58	129.91	128.30	129.88	965539
2014-11-28	130.45	130.74	128.14	128.38	633136
2014-12-01	127.91	128.31	126.94	127.56	1093263
2014-12-02	127.82	128.49	127.49	128.45	889577
2014-12-03	127.77	129.91	127.25	129.70	1240821
2014-12-04	129.65	129.86	128.80	129.51	732919
2014-12-05	129.34	129.84	129.15	129.53	749464
2014-12-08	129.29	129.32	127.86	128.07	1045133
2014-12-09	127.85	128.08	126.92	127.70	1141225
2014-12-10	127.69	127.71	125.32	125.60	1237618
2014-12-11	125.79	127.26	125.77	126.26	1168979
2014-12-12	124.97	125.57	123.72	123.72	1257491
2014-12-15	124.44	124.78	123.34	123.91	1542762
2014-12-16	122.40	126.20	121.96	123.27	1286449
2014-12-17	124.15	126.76	123.86	126.48	1119509
2014-12-18	127.25	130.47	127.05	130.45	1656919
2014-12-19	130.57	130.80	129.46	130.05	2038691
2014-12-22	129.91	131.35	129.60	131.34	936048
2014-12-23	131.70	132.50	131.43	132.09	1026933
2014-12-24	132.25	132.35	131.67	131.74	422886
2014-12-26	132.20	132.95	131.67	132.23	443983
2014-12-29	131.87	132.65	131.70	132.32	520985
2014-12-30	131.90	132.26	131.21	131.34	640674
2014-12-31	131.53	131.70	129.56	129.56	768510
2015-01-02	129.64	130.22	128.85	129.95	687474
2015-01-05	128.82	129.06	126.11	126.52	1165654
2015-01-06	126.20	127.02	124.82	124.90	1355023
2015-01-07	125.87	126.65	125.25	126.30	861268
2015-01-08	127.89	128.86	127.23	128.38	1091942
2015-01-09	128.85	128.85	126.50	126.65	989151
2015-01-12	126.77	127.31	125.36	126.37	1026623
2015-01-13	126.90	127.49	124.60	125.50	1235001
2015-01-14	123.28	125.00	123.20	124.59	1231674
2015-01-15	125.00	126.22	124.40	124.47	789854
2015-01-16	124.47	124.68	122.52	123.53	1990580
2015-01-20	123.87	125.34	123.66	124.91	1563475
2015-01-21	124.57	125.95	124.08	125.67	1030152
2015-01-22	126.65	127.69	125.67	127.46	1170584
2015-01-23	127.43	127.54	126.29	126.34	1070614
2015-01-26	123.55	125.57	123.55	124.52	1409166
2015-01-27	122.90	124.63	122.50	123.20	1831887
2015-01-28	124.19	127.33	122.60	122.63	2334806
2015-01-29	123.03	123.23	120.17	121.45	1980960
2015-01-30	119.92	122.02	119.92	120.59	2048812
2015-02-02	121.08	122.53	119.88	122.22	2307008
2015-02-03	123.55	123.78	122.32	123.48	1521102
2015-02-04	122.62	123.72	122.46	122.71	1394402
2015-02-05	123.64	124.66	122.65	124.61	1330850
2015-02-06	124.15	125.88	123.95	125.25	1440914
2015-02-09	125.00	125.69	124.60	125.04	1262847
2015-02-10	125.24	125.56	124.49	124.91	1188798
2015-02-11	124.91	125.06	123.90	124.35	1226810
2015-02-12	125.00	125.55	124.77	125.36	1289803
2015-02-13	125.50	126.98	125.34	126.89	770469
2015-02-17	126.67	128.00	126.17	127.45	759746
2015-02-18	127.44	127.77	126.51	127.63	728380
2015-02-19	127.62	129.24	126.96	128.86	1083230
2015-02-20	128.85	129.50	127.43	129.31	1075793
2015-02-23	128.96	129.45	128.14	128.39	872423
2015-02-24	128.58	128.87	127.98	128.38	830373
2015-02-25	128.33	129.00	128.26	128.59	719584
2015-02-26	128.31	128.94	127.66	127.90	1462597
2015-02-27	127.98	128.62	127.73	127.90	1248991
2015-03-02	127.94	130.38	127.61	130.28	1376405
2015-03-03	129.82	129.87	128.92	129.05	1223777
2015-03-04	128.19	128.42	126.57	127.72	1996949
2015-03-05	127.92	128.08	127.00	127.74	2209331
2015-03-06	126.47	127.05	126.16	126.29	1849242
2015-03-09	126.32	126.81	125.94	126.25	1935573
2015-03-10	125.20	125.59	124.02	124.36	1704560
2015-03-11	124.36	125.32	124.11	124.22	1429039
2015-03-12	124.65	125.73	124.43	125.63	1544048
2015-03-13	125.30	125.40	123.09	123.80	1332313
2015-03-16	125.54	125.55	123.26	124.24	1437584
2015-03-17	123.90	123.99	122.02	122.82	1374500
2015-03-18	122.15	125.50	121.38	124.81	1277800
2015-03-19	123.84	124.22	122.00	122.01	1394403
2015-03-20	120.83	123.18	119.69	121.92	3025128
2015-03-23	121.92	122.40	121.63	121.98	1100358
2015-03-24	121.66	122.85	121.54	121.55	1301749
2015-03-25	121.77	122.16	120.29	120.30	1008362
2015-03-26	120.19	120.88	120.06	120.51	1040077
2015-03-27	120.28	120.94	120.05	120.16	1071709
2015-03-30	121.03	121.95	120.65	121.52	846907
2015-03-31	121.22	121.67	120.68	120.74	997538
2015-04-01	120.58	121.17	119.75	121.01	1231742
2015-04-02	120.65	122.56	120.31	122.27	1334669
2015-04-06	122.31	122.99	121.74	122.26	1085516
2015-04-07	122.08	123.34	122.08	122.77	922382
2015-04-08	122.74	123.22	122.02	122.36	1012491
2015-04-09	122.61	123.00	122.17	122.57	1327510
2015-04-10	123.00	123.00	121.49	122.36	1690390
2015-04-13	122.49	122.72	121.13	121.22	1379960
2015-04-14	121.30	121.69	120.43	121.00	1567038
2015-04-15	121.58	122.33	121.20	121.50	1429350
2015-04-16	121.47	121.88	120.66	121.24	1060070
2015-04-17	120.39	120.93	120.06	120.45	1049902
2015-04-20	121.52	122.19	120.92	122.00	1644236
2015-04-21	122.13	122.42	121.07	121.23	1703542
2015-04-22	121.31	121.59	120.31	121.26	965084
2015-04-23	121.46	122.42	121.00	121.86	979776
2015-04-24	121.98	122.50	121.45	122.46	1042463
2015-04-27	122.50	123.73	121.97	123.59	1805445
2015-04-28	123.16	123.94	122.25	122.79	1563293
2015-04-29	120.00	124.99	119.81	124.69	2635245
2015-04-30	124.18	124.30	121.24	121.93	3068591
2015-05-01	122.25	123.66	122.08	122.75	1204253
2015-05-04	123.01	123.35	122.04	122.27	826061
2015-05-05	122.48	122.83	120.53	120.91	796505
2015-05-06	121.76	121.96	119.44	119.85	1452957
2015-05-07	119.43	121.03	119.14	120.77	1038951
2015-05-08	122.07	122.24	120.91	121.02	1409590
2015-05-11	120.71	121.10	118.97	119.15	1696680
2015-05-12	118.84	118.84	117.46	117.84	1810765
2015-05-13	117.82	118.24	117.19	117.81	1510731
2015-05-14	118.76	120.70	118.32	120.61	1515272
2015-05-15	120.27	123.07	120.27	122.40	1920085
2015-05-18	122.02	122.23	121.14	121.85	938719
2015-05-19	121.88	121.88	120.74	121.33	888299
2015-05-20	121.78	122.35	121.00	121.48	1083886
2015-05-21	121.33	121.87	121.07	121.86	830178
2015-05-22	121.70	122.30	121.16	122.01	1430912
2015-05-26	121.22	121.68	120.87	121.67	1431005
2015-05-27	121.23	121.64	120.67	121.53	1229474
2015-05-28	121.29	122.76	121.15	122.75	1355280
2015-05-29	122.56	123.33	122.24	122.86	2269654
2015-06-01	123.01	123.09	121.80	122.46	1448538
2015-06-02	122.38	122.68	121.70	122.54	1212910
2015-06-03	121.90	122.82	121.90	122.82	1319591
2015-06-04	120.90	122.14	120.90	121.38	1691739
2015-06-05	120.90	121.74	120.57	121.38	1220871
2015-06-08	121.38	121.98	121.10	121.79	2319310
2015-06-09	121.93	122.30	121.60	121.96	1628741
2015-06-10	122.65	123.06	122.03	123.01	1007720
2015-06-11	123.18	123.40	122.67	123.24	1103140
2015-06-12	123.17	123.31	122.70	123.18	1253590
2015-06-15	122.24	122.54	121.13	121.22	1339610
2015-06-16	121.08	121.82	121.05	121.74	800724
2015-06-17	122.11	122.87	121.45	122.67	1061999
2015-06-18	123.02	124.17	122.56	123.79	1033187
2015-06-19	123.79	123.81	122.87	123.00	1216372
2015-06-22	123.50	123.65	123.00	123.35	563378
2015-06-23	123.33	123.63	122.42	123.50	841199
2015-06-24	123.19	123.19	121.78	122.49	1598289
2015-06-25	122.60	122.68	121.82	122.21	1083776
2015-06-26	121.87	122.59	121.32	121.58	1541615
2015-06-29	120.78	121.28	118.98	119.30	2066759
2015-06-30	120.22	120.35	118.98	119.55	1511734
2015-07-01	120.36	120.51	119.01	119.28	1380203
2015-07-02	119.73	119.94	118.28	118.90	1179808
2015-07-06	117.94	118.54	117.40	117.86	892194
2015-07-07	117.51	118.67	116.74	118.50	1187698
2015-07-08	117.97	117.97	116.08	116.09	1171905
2015-07-09	117.42	117.66	116.00	116.00	1685901
2015-07-10	117.17	117.73	116.58	117.37	867574
2015-07-13	118.31	118.61	117.82	118.47	1279983
2015-07-14	118.39	119.36	118.00	119.27	876083
2015-07-15	119.15	119.54	118.40	118.69	1112430
2015-07-16	118.91	119.02	117.93	118.21	1579514
2015-07-17	117.80	118.22	116.52	117.01	979990
2015-07-20	116.91	117.36	116.28	116.71	1086004
2015-07-21	116.94	117.26	114.96	115.40	994955
2015-07-22	115.30	115.98	114.82	115.15	1168534
2015-07-23	115.14	115.47	114.43	115.20	1339189
2015-07-24	114.97	115.43	112.63	112.98	1551155
2015-07-27	112.33	112.96	111.54	111.82	1312379
2015-07-28	112.34	115.57	111.73	115.38	2030259
2015-07-29	113.01	116.37	111.89	115.93	2795455
2015-07-30	116.23	116.58	113.59	114.27	2517342
2015-07-31	114.44	114.79	113.62	114.14	2223039
2015-08-03	114.10	114.28	113.19	113.63	876766
2015-08-04	113.98	114.83	113.18	113.39	1167644
2015-08-05	114.25	114.60	113.33	113.39	1109974
2015-08-06	113.43	114.10	112.94	113.34	981629
2015-08-07	113.11	113.60	112.44	113.15	1535983
2015-08-10	114.00	115.56	113.75	115.47	1467903
2015-08-11	114.21	114.77	113.43	113.98	958510
2015-08-12	113.41	114.05	112.56	113.45	1484883
2015-08-13	113.17	114.09	112.95	113.67	1163253
2015-08-14	113.69	114.14	113.45	113.99	850157
2015-08-17	113.87	114.36	112.99	114.00	1146150
2015-08-18	113.67	114.03	113.21	113.51	820996
2015-08-19	112.77	113.25	111.51	112.42	1073106
2015-08-20	111.91	112.93	111.64	111.65	1532813
2015-08-21	110.76	111.44	108.44	108.61	2431649
2015-08-24	103.57	108.19	101.01	105.36	3888510
2015-08-25	107.79	107.80	102.78	103.00	3243057
2015-08-26	105.04	105.13	102.87	104.05	3876217
2015-08-27	105.79	106.02	103.90	105.19	3116489
2015-08-28	105.05	106.77	105.05	106.19	2825522
2015-08-31	105.79	106.18	104.97	105.75	1967376
2015-09-01	103.52	104.25	101.98	102.38	2145428
2015-09-02	103.40	103.76	102.40	102.95	1818972
2015-09-03	103.02	104.47	102.34	103.01	2337631
2015-09-04	101.80	102.37	100.99	101.44	2889958
2015-09-08	103.21	104.27	102.04	104.27	2592479
2015-09-09	105.03	105.40	103.75	104.30	2470213
2015-09-10	103.78	105.80	103.42	105.19	3322606
2015-09-11	104.93	105.05	104.08	104.77	2412850
2015-09-14	104.84	105.00	103.93	104.41	1783888
2015-09-15	104.89	105.91	104.16	105.70	1934489
2015-09-16	105.14	107.50	105.14	107.45	1922171
2015-09-17	107.28	108.22	106.62	107.05	2397299
2015-09-18	105.36	106.16	104.54	105.13	3108252
2015-09-21	105.19	106.13	104.74	105.25	1655560
2015-09-22	103.93	104.44	102.73	103.43	1726017
2015-09-23	103.23	103.61	100.42	100.64	2877629
2015-09-24	100.00	101.43	98.55	101.00	2723883
2015-09-25	101.72	102.10	100.60	100.92	2011368
2015-09-28	99.99	100.82	99.08	99.17	2025888
2015-09-29	99.27	100.73	99.12	100.55	1497679
2015-09-30	101.29	102.11	101.03	101.86	2387977
2015-10-01	102.10	102.55	100.55	101.41	2627192
2015-10-02	100.39	103.15	99.59	103.15	1874338
2015-10-05	104.02	106.51	103.64	106.34	1940910
2015-10-06	105.89	106.61	105.47	105.97	1739316
2015-10-07	106.24	107.24	105.26	107.24	1226868
2015-10-08	107.30	108.72	106.97	108.59	1340101
2015-10-09	109.10	109.52	108.29	108.65	1368081
2015-10-12	108.60	109.10	108.04	108.53	674180
2015-10-13	107.48	108.43	107.38	108.37	1461436
2015-10-14	108.31	109.30	107.94	108.97	1694327
2015-10-15	109.50	109.95	108.62	109.49	1588921
2015-10-16	110.23	110.24	108.73	109.43	1354817
2015-10-19	108.54	109.41	108.45	109.13	1424533
2015-10-20	109.15	109.93	108.47	109.36	1101013
2015-10-21	109.51	109.52	107.72	107.88	970799
2015-10-22	108.82	110.59	108.31	110.26	1164106
2015-10-23	111.00	112.08	110.38	111.75	1442685
2015-10-26	111.53	111.95	109.93	110.14	1481945
2015-10-27	109.50	110.44	108.70	109.27	1237227
2015-10-28	109.39	110.71	108.66	109.91	1950939
2015-10-29	110.46	114.72	110.30	112.75	2939912
2015-10-30	113.66	114.49	111.07	111.09	2628328
2015-11-02	111.35	112.87	111.18	112.38	1663345
2015-11-03	112.09	113.94	111.80	113.56	1502597
2015-11-04	113.88	114.13	112.84	113.02	1696410
2015-11-05	112.70	113.84	112.41	113.38	1704237
2015-11-06	112.69	114.00	112.50	113.58	937029
2015-11-09	113.24	113.55	111.71	112.50	983968
2015-11-10	112.26	112.49	110.66	111.60	1325599
2015-11-11	111.78	111.99	110.29	111.04	918514
2015-11-12	109.95	111.01	109.85	110.16	1096931
2015-11-13	110.16	116.07	109.95	113.51	3185340
2015-11-16	113.49	116.29	113.40	115.98	2451736
2015-11-17	116.02	118.58	112.32	113.41	5891140
2015-11-18	113.51	115.71	112.88	115.58	1758675
2015-11-19	115.45	116.10	114.88	115.56	1408899
2015-11-20	115.67	116.97	114.89	115.05	1473800
2015-11-23	114.99	115.50	114.41	114.58	1085635
2015-11-24	114.15	114.39	113.26	114.03	1422751
2015-11-25	113.72	114.10	113.07	113.21	1566156
2015-11-27	113.08	114.26	112.93	113.91	889923
2015-11-30	113.66	114.18	112.57	112.80	2564656
2015-12-01	112.25	112.36	110.17	112.03	2186963
2015-12-02	111.55	112.12	110.22	110.36	1739214
2015-12-03	110.13	110.50	107.92	109.06	1619701
2015-12-04	109.57	110.36	109.01	110.28	1932294
2015-12-07	109.66	110.12	109.09	109.56	1149107
2015-12-08	108.19	109.16	106.59	106.72	2107288
2015-12-09	106.93	108.14	106.62	107.06	1865074
2015-12-10	106.46	107.56	106.28	106.68	1511389
2015-12-11	104.94	106.05	104.94	105.30	1939302
2015-12-14	105.16	105.55	104.03	104.72	1595443
2015-12-15	105.50	106.50	105.25	105.81	1446765
2015-12-16	106.62	107.08	104.56	105.99	1670198
2015-12-17	106.27	106.51	102.87	102.92	1730117
2015-12-18	102.33	102.67	101.47	101.52	2015125
2015-12-21	102.04	102.59	101.30	102.12	1703033
2015-12-22	102.55	103.54	102.02	102.81	1553841
2015-12-23	103.58	105.00	103.39	104.74	1655921
2015-12-24	104.38	104.85	104.14	104.51	493098
2015-12-28	104.02	104.10	103.22	103.78	644065
2015-12-29	104.67	104.84	104.03	104.40	638216
2015-12-30	104.16	104.32	103.18	103.18	1261630
2015-12-31	102.80	103.71	102.28	102.40	930864
2016-01-04	101.03	101.77	100.52	101.67	1853508
2016-01-05	102.51	102.53	99.96	101.32	1589200
2016-01-06	99.83	101.39	99.64	100.30	1885257
2016-01-07	98.84	100.07	97.60	97.79	2002704
2016-01-08	98.04	99.22	97.33	97.85	2540990
2016-01-11	98.37	99.09	97.63	98.44	2389194
2016-01-12	99.50	100.01	98.30	99.89	1736510
2016-01-13	100.59	102.32	97.55	98.01	2652818
2016-01-14	98.24	100.34	97.51	99.79	1928543
2016-01-15	99.41	99.79	96.51	97.39	1584683
2016-01-19	98.48	98.60	96.63	98.18	1822027
2016-01-20	96.57	98.81	96.00	97.82	2844609
2016-01-21	98.25	98.79	97.19	97.96	1653153
2016-01-22	99.40	99.69	97.64	98.09	1746780
2016-01-25	97.60	98.15	96.00	96.13	1400015
2016-01-26	96.52	98.38	95.94	98.14	1350151
2016-01-27	97.81	99.63	97.74	98.10	2132171
2016-01-28	98.64	99.20	97.91	98.20	1814978
2016-01-29	96.77	100.02	95.60	100.00	3435159
2016-02-01	99.83	100.98	98.37	100.53	2403051
2016-02-02	97.83	99.26	97.78	98.15	2462368
2016-02-03	99.33	103.30	98.95	103.29	2563651
2016-02-04	103.35	106.99	103.35	105.53	2169150
2016-02-05	104.97	105.52	103.68	105.10	2021216
2016-02-08	104.52	104.80	100.47	101.93	2926217
2016-02-09	101.77	104.20	101.49	103.82	1592801
2016-02-10	104.31	105.29	103.00	103.37	1107325
2016-02-11	101.74	103.16	101.26	102.06	1594120
2016-02-12	102.76	103.95	102.21	103.83	978122
2016-02-16	105.04	105.04	103.46	104.00	1878676
2016-02-17	104.87	105.40	104.32	104.50	1449226
2016-02-18	104.31	104.86	104.08	104.50	996093
2016-02-19	104.41	104.56	102.97	103.31	1354253
2016-02-22	103.89	105.05	103.57	104.22	1273489
2016-02-23	103.53	103.81	101.60	102.22	1294618
2016-02-24	100.92	102.14	100.80	101.89	1493811
2016-02-25	102.21	102.91	101.04	102.61	1759011
2016-02-26	103.30	104.22	102.44	103.24	1582103
2016-02-29	103.37	103.93	101.75	101.79	1325543
2016-03-01	102.85	105.53	102.39	105.34	1591510
2016-03-02	104.71	105.26	103.33	103.39	1582725
2016-03-03	103.57	105.98	102.72	105.84	1295650
2016-03-04	106.06	110.09	105.92	108.79	2153010
2016-03-07	109.18	109.73	107.63	108.59	1851731
2016-03-08	107.53	108.69	106.63	108.14	1314973
2016-03-09	108.42	109.35	107.85	109.06	1416002
2016-03-10	109.76	111.32	109.30	110.66	2592456
2016-03-11	111.08	112.21	110.60	111.11	2132080
2016-03-14	110.70	111.05	109.59	109.90	1279106
2016-03-15	108.95	109.64	108.57	109.44	1057266
2016-03-16	109.26	110.66	108.82	110.13	1331021
2016-03-17	110.66	113.55	110.59	113.12	2289144
2016-03-18	113.51	113.65	112.81	112.88	2287030
2016-03-21	112.88	113.40	112.75	112.96	1122632
2016-03-22	112.63	112.86	111.82	112.58	1246727
2016-03-23	112.39	113.36	111.66	112.80	1229492
2016-03-24	111.88	112.10	111.00	111.74	1106409
2016-03-28	112.06	112.72	111.95	112.45	852834
2016-03-29	111.95	112.81	111.59	112.46	960727
2016-03-30	113.18	115.22	112.92	115.00	1708241
2016-03-31	114.93	115.32	114.36	114.45	1751721
2016-04-01	113.95	115.49	112.72	115.24	1171078
2016-04-04	114.50	115.60	114.30	114.71	977512
2016-04-05	113.82	114.45	112.38	112.99	1285914
2016-04-06	113.10	113.33	111.73	113.28	976709
2016-04-07	112.53	112.75	111.29	111.67	878406
2016-04-08	112.47	113.28	111.96	112.30	840160
2016-04-11	112.77	113.45	112.71	112.74	919940
2016-04-12	112.98	114.42	112.36	114.06	774456
2016-04-13	114.66	115.62	113.84	115.57	908658
2016-04-14	115.79	115.91	114.87	115.53	748111
2016-04-15	115.31	116.55	115.09	116.32	987689
2016-04-18	115.60	116.21	115.35	116.12	888575
2016-04-19	116.53	118.86	116.14	118.82	1226159
2016-04-20	119.00	119.71	118.57	119.29	1079333
2016-04-21	119.23	120.04	118.74	118.85	573546
2016-04-22	119.42	119.79	118.36	119.62	658320
2016-04-25	119.01	119.72	118.85	119.19	654450
2016-04-26	119.20	119.58	118.32	119.42	903646
2016-04-27	119.49	119.53	117.63	118.45	1493655
2016-04-28	117.60	119.38	117.27	118.26	1193372
2016-04-29	113.67	118.35	112.14	117.46	1962633
2016-05-02	117.57	118.74	117.05	117.40	1290907
2016-05-03	116.47	116.61	114.21	115.09	1477282
2016-05-04	114.68	114.93	113.72	113.94	1248189
2016-05-05	114.65	114.85	113.28	113.47	1084067
2016-05-06	113.46	114.55	113.09	114.30	848414
2016-05-09	114.30	114.30	112.52	113.03	1132910
2016-05-10	113.77	114.23	113.34	114.02	979574
2016-05-11	114.12	114.64	113.31	113.43	1049738
2016-05-12	114.19	115.19	113.49	113.60	1156461
2016-05-13	113.57	114.13	111.56	111.96	799186
2016-05-16	112.12	113.38	111.64	112.95	735715
2016-05-17	112.75	113.10	112.15	112.28	1071074
2016-05-18	111.89	111.97	110.48	110.78	934959
2016-05-19	110.64	111.92	109.51	110.06	1429401
2016-05-20	110.79	111.05	109.90	110.08	1206753
2016-05-23	110.08	111.10	110.01	110.49	1093541
2016-05-24	110.97	111.52	110.57	110.77	1281173
2016-05-25	111.27	112.01	111.00	111.63	881935
2016-05-26	111.81	111.99	110.46	110.57	636977
2016-05-27	110.57	111.11	110.21	110.77	750470
2016-05-31	110.87	111.13	109.81	109.86	1726179
2016-06-01	109.57	111.03	109.02	110.84	2097427
2016-06-02	110.57	110.57	109.94	109.81	974632
2016-06-03	109.58	110.57	109.58	110.24	1168150
2016-06-06	110.58	112.27	110.51	111.65	1137613
2016-06-07	111.78	112.58	111.78	111.86	1101081
2016-06-08	112.24	113.78	111.61	113.67	1450207
2016-06-09	113.21	113.53	112.52	113.44	1765809
2016-06-10	112.95	114.07	112.38	113.73	1847218
2016-06-13	113.46	114.47	112.72	112.88	1283766
2016-06-14	112.40	113.12	111.95	112.45	1212847
2016-06-15	112.57	113.21	111.84	112.00	1454933
2016-06-16	111.22	112.26	110.10	112.12	1159125
2016-06-17	112.25	112.81	111.31	112.10	1579217
2016-06-20	113.35	114.30	112.46	112.62	1401548
2016-06-21	112.93	112.93	111.50	111.85	1393905
2016-06-22	112.24	112.95	111.71	112.86	1075336
2016-06-23	114.20	115.21	114.00	115.20	1383274
2016-06-24	112.14	112.59	109.78	110.29	1903402
2016-06-27	108.95	109.27	106.31	107.01	1764381
2016-06-28	108.00	109.25	107.03	108.48	1345609
2016-06-29	109.97	110.70	109.72	110.65	1315753
2016-06-30	111.00	112.39	110.21	112.39	1322196
2016-07-01	112.52	113.94	112.02	113.39	1436364
2016-07-05	112.40	112.97	110.96	111.48	1087437
2016-07-06	113.50	113.51	110.12	111.83	1389166
2016-07-07	112.15	112.95	111.33	111.84	716181
2016-07-08	112.36	114.97	111.89	114.74	1024008
2016-07-11	114.91	115.50	114.21	114.36	988944
2016-07-12	115.24	117.33	115.10	116.99	1344387
2016-07-13	117.46	117.67	116.34	117.55	880949
2016-07-14	118.10	118.72	117.84	118.35	940709
2016-07-15	118.83	119.13	117.16	118.99	988492
2016-07-18	118.71	119.00	118.24	118.66	579510
2016-07-19	118.42	118.58	117.72	118.18	603442
2016-07-20	118.07	118.80	117.75	118.27	480908
2016-07-21	118.15	118.27	117.35	117.68	668216
2016-07-22	117.65	118.09	117.28	117.70	571987
2016-07-25	117.57	117.80	117.09	117.74	587797
2016-07-26	117.80	118.58	117.49	118.39	857670
2016-07-27	118.47	118.80	117.83	118.34	986415
2016-07-28	115.33	117.28	114.71	117.11	1575791
2016-07-29	116.49	116.84	115.52	116.54	1256259
2016-08-01	116.94	116.97	115.27	115.90	1506646
2016-08-02	115.84	116.20	114.99	116.05	1053341
2016-08-03	116.29	116.96	115.99	116.58	1156598
2016-08-04	116.45	116.92	116.24	116.67	1051694
2016-08-05	117.23	117.39	116.57	116.71	846485
2016-08-08	117.07	117.57	116.45	116.81	884449
2016-08-09	116.63	117.15	115.53	116.92	597601
2016-08-10	117.13	117.39	116.48	116.49	576332
2016-08-11	116.75	117.20	116.31	116.98	649749
2016-08-12	116.73	117.95	116.35	116.77	612224
2016-08-15	116.88	118.23	116.88	118.03	551355
2016-08-16	123.03	125.00	121.09	121.27	5935782
2016-08-17	120.96	120.99	119.07	120.44	2264966
2016-08-18	120.44	121.91	120.30	121.89	1073483
2016-08-19	121.35	122.75	120.61	122.56	2162209
2016-08-22	122.13	122.67	121.80	122.43	875358
2016-08-23	122.92	123.34	122.05	122.45	708104
2016-08-24	121.22	122.30	121.05	122.09	795721
2016-08-25	121.99	123.07	121.85	123.04	967332
2016-08-26	123.38	123.55	121.36	121.82	1006641
2016-08-29	121.90	122.77	121.90	122.25	727671
2016-08-30	122.44	122.91	122.05	122.52	654467
2016-08-31	122.35	122.47	121.40	122.04	844620
2016-09-01	122.27	123.00	121.94	122.85	1224290
2016-09-02	123.04	123.67	122.90	123.44	489626
2016-09-06	122.80	123.36	121.82	122.16	787947
2016-09-07	121.86	122.52	121.40	122.24	731265
2016-09-08	122.27	122.42	120.39	120.57	1032122
2016-09-09	120.24	120.24	117.41	117.41	1373455
2016-09-12	116.08	119.30	115.61	118.53	4768166
2016-09-13	117.40	120.07	116.02	118.00	3575749
2016-09-14	118.24	118.38	116.39	116.84	1676305
2016-09-15	116.40	118.71	116.24	118.21	1446003
2016-09-16	117.75	118.18	117.05	117.68	1597721
2016-09-19	118.18	118.71	117.78	117.81	847338
2016-09-20	118.66	119.00	117.57	117.61	778365
2016-09-21	118.16	118.41	117.32	118.00	1558284
2016-09-22	119.00	119.22	117.89	118.37	1247532
2016-09-23	117.94	118.27	116.60	116.84	1558168
2016-09-26	116.76	117.40	116.37	116.43	1477360
2016-09-27	116.43	117.33	116.35	117.00	965384
2016-09-28	118.55	119.50	117.73	118.35	2086596
2016-09-29	118.59	119.84	118.41	118.86	1648497
2016-09-30	119.52	121.17	118.99	120.83	1698281
2016-10-03	120.36	121.57	119.83	121.24	1708258
2016-10-04	121.30	122.00	120.19	120.36	1346325
2016-10-05	121.10	121.32	120.10	120.36	918171
2016-10-06	120.10	121.02	119.94	120.85	913266
2016-10-07	121.16	121.16	118.32	118.85	1126144
2016-10-10	120.07	120.07	118.71	118.77	733719
2016-10-11	118.36	118.42	116.33	117.13	1095794
2016-10-12	116.99	117.69	116.78	117.31	636675
2016-10-13	116.29	117.31	114.83	117.10	669539
2016-10-14	117.81	118.00	117.18	117.18	464337
2016-10-17	116.94	117.34	116.73	117.08	638304
2016-10-18	118.39	118.85	117.77	118.49	726186
2016-10-19	118.74	120.01	118.21	119.88	849882
2016-10-20	119.25	120.05	118.80	119.77	673049
2016-10-21	118.90	120.14	118.10	119.88	683558
2016-10-24	120.07	120.76	119.31	119.56	617321
2016-10-25	119.50	119.50	118.33	118.53	599249
2016-10-26	118.09	118.95	117.55	118.57	920223
2016-10-27	118.24	118.24	114.70	116.56	2053223
2016-10-28	116.73	118.24	116.45	117.44	1122982
2016-10-31	117.86	118.11	116.80	117.06	1257982
2016-11-01	117.16	117.46	115.08	115.98	866345
2016-11-02	115.75	116.07	114.62	115.00	957587
2016-11-03	115.22	115.60	114.66	114.84	759287
2016-11-04	115.18	115.40	114.43	114.50	855426
2016-11-07	115.96	117.50	115.65	117.48	1459310
2016-11-08	117.48	118.41	116.75	117.85	763951
2016-11-09	115.66	119.38	115.32	118.68	1798821
2016-11-10	118.89	121.66	118.89	120.23	1554595
2016-11-11	119.75	120.33	117.03	117.85	1379506
2016-11-14	118.42	118.68	115.68	116.79	1613428
2016-11-15	116.52	117.13	115.90	117.08	1075582
2016-11-16	117.16	117.39	116.59	117.15	605559
2016-11-17	117.46	117.81	116.02	116.29	1036111
2016-11-18	116.25	116.52	115.54	115.78	1041212
2016-11-21	116.46	117.12	116.37	116.74	1158194
2016-11-22	117.42	117.43	116.25	116.83	1112450
2016-11-23	116.39	118.71	116.10	118.71	1625772
2016-11-25	118.84	119.28	118.69	119.08	351979
2016-11-28	118.77	119.07	118.48	118.69	749878
2016-11-29	118.15	123.95	117.14	122.18	3835865
2016-11-30	122.56	122.65	120.05	120.30	2108195
2016-12-01	120.58	121.03	119.20	119.73	1840846
2016-12-02	119.61	120.41	119.09	119.58	935011
2016-12-05	119.52	120.03	118.39	119.76	1946948
2016-12-06	119.58	120.18	118.86	119.02	995990
2016-12-07	119.72	122.54	119.40	122.26	2813600
2016-12-08	122.64	123.61	121.94	122.96	1267533
2016-12-09	123.03	124.41	121.43	123.92	1376550
2016-12-12	124.32	124.48	123.05	123.48	873353
2016-12-13	124.15	124.16	122.85	123.73	830461
2016-12-14	123.66	124.20	122.35	122.58	995216
2016-12-15	122.44	124.09	122.36	123.43	908225
2016-12-16	123.96	123.97	122.12	122.49	1735347
2016-12-19	122.32	123.02	122.14	123.00	793460
2016-12-20	121.82	121.94	116.47	118.39	4678078
2016-12-21	118.68	118.78	117.11	118.53	2194316
2016-12-22	117.89	117.89	116.13	117.19	1732158
2016-12-23	116.90	117.63	116.29	117.59	936035
2016-12-27	117.96	118.69	117.68	118.55	703920
2016-12-28	118.83	119.43	117.40	117.48	747284
2016-12-29	117.64	118.00	117.25	117.41	574798
2016-12-30	117.23	117.40	116.44	117.19	984850
2017-01-03	117.97	118.22	116.12	116.90	2364426
2017-01-04	117.37	117.41	116.45	116.85	1564777
2017-01-05	116.24	116.39	115.00	115.67	1756549
2017-01-06	115.72	116.40	115.14	116.20	1907453
2017-01-09	116.47	117.23	115.97	116.55	1143756
2017-01-10	116.79	116.97	115.69	115.85	928285
2017-01-11	115.78	117.00	115.10	116.92	995075
2017-01-12	117.00	117.55	116.53	117.25	1102686
2017-01-13	117.23	117.64	116.73	117.08	1088306
2017-01-17	116.62	117.22	116.36	116.92	1424275
2017-01-18	116.71	117.12	116.47	116.60	1386448
2017-01-19	116.51	116.90	115.82	116.10	1965371
2017-01-20	116.18	117.39	115.88	117.39	1295524
2017-01-23	117.21	117.59	116.49	116.68	1750368
2017-01-24	117.20	118.23	117.00	117.69	3539783
2017-01-25	117.89	120.19	117.28	119.57	3917578
2017-01-26	116.54	119.76	115.71	119.50	1980738
2017-01-27	120.45	121.00	119.50	120.20	1739229
2017-01-30	119.36	119.53	117.86	119.30	1649783
2017-01-31	118.76	118.88	118.06	118.44	1356776
2017-02-01	117.32	118.46	117.14	117.95	1324372
2017-02-02	116.88	117.34	116.54	116.62	1705754
2017-02-03	116.91	117.76	116.81	117.47	1121219
2017-02-06	117.06	117.11	116.07	116.44	1447991
2017-02-07	115.86	116.74	115.54	116.30	1582777
2017-02-08	115.96	116.63	115.53	116.30	891584
2017-02-09	116.42	116.74	115.60	115.76	1030351
2017-02-10	116.20	116.58	115.76	116.23	1247524
2017-02-13	116.97	117.95	116.60	117.44	1059492
2017-02-14	116.79	117.59	115.88	117.32	767710
2017-02-15	116.92	117.74	116.71	117.59	884686
2017-02-16	117.70	118.23	117.12	117.50	1810668
2017-02-17	117.66	117.91	117.27	117.42	906056
2017-02-21	117.30	118.95	117.04	118.31	1600573
2017-02-22	117.82	118.54	117.55	117.79	862477
2017-02-23	118.01	118.47	117.66	118.06	853794
2017-02-24	117.11	118.24	116.83	118.11	833429
2017-02-27	118.00	119.71	117.80	118.52	1736979
2017-02-28	118.07	119.12	117.35	118.71	1616109
2017-03-01	119.78	120.62	119.32	120.36	1283120
2017-03-02	120.33	120.62	118.68	117.99	1064603
2017-03-03	118.03	118.06	117.37	117.60	1076529
2017-03-06	117.17	118.32	117.14	117.73	1203984
2017-03-07	117.63	119.04	117.28	118.79	1676460
2017-03-08	118.20	119.61	118.16	118.57	2717103
2017-03-09	118.15	118.70	116.61	116.99	1728764
2017-03-10	117.53	117.68	116.88	116.95	1407285
2017-03-13	117.34	117.34	115.99	116.72	1580833
2017-03-14	116.42	117.19	116.22	116.65	1455765
2017-03-15	117.30	118.95	116.70	118.62	1606340
2017-03-16	118.69	119.19	117.04	117.12	1567385
2017-03-17	117.72	118.48	117.56	118.32	2297065
2017-03-20	118.42	118.71	117.98	118.24	643427
2017-03-21	118.28	118.64	116.60	116.95	1047052
2017-03-22	116.75	117.48	116.28	117.07	1103465
2017-03-23	116.95	118.15	116.47	117.64	781115
2017-03-24	117.54	118.12	116.15	116.41	850590
2017-03-27	115.80	118.22	115.67	117.89	1309411
2017-03-28	118.56	119.40	117.74	118.78	2120546
2017-03-29	118.69	119.61	118.29	118.38	1305952
2017-03-30	118.12	119.60	118.04	118.60	1732350
2017-03-31	118.23	119.47	118.09	118.60	1470195
2017-04-03	118.75	119.25	117.11	118.00	1825477
2017-04-04	118.46	119.58	118.07	119.27	1006437
2017-04-05	120.00	120.00	117.90	118.13	1440011
2017-04-06	118.38	119.75	118.20	119.37	1238563
2017-04-07	119.15	119.50	118.46	118.85	1076549
2017-04-10	118.67	119.93	118.00	119.57	686466
2017-04-11	119.23	119.54	118.64	119.18	1019353
2017-04-12	118.69	119.28	118.05	118.23	903957
2017-04-13	118.01	118.82	117.40	117.47	818591
2017-04-17	117.76	118.84	117.43	118.05	660859
2017-04-18	118.05	118.71	117.61	118.32	1498319
2017-04-19	119.20	119.40	117.85	118.16	1120849
2017-04-20	118.73	120.05	118.31	119.73	1034674
2017-04-21	119.71	120.07	119.07	119.58	853898
2017-04-24	121.44	123.12	121.10	123.01	1896746
2017-04-25	123.54	124.75	123.15	124.70	1672914
2017-04-26	124.52	125.91	124.11	125.11	1535994
2017-04-27	123.20	125.97	120.02	125.48	1653704
2017-04-28	125.12	125.67	124.11	124.98	1521078
2017-05-01	125.39	125.50	124.51	124.96	939305
2017-05-02	125.44	125.62	124.51	125.57	1291885
2017-05-03	125.38	125.86	125.04	125.53	1000231
2017-05-04	125.79	126.36	125.43	126.32	1459661
2017-05-05	126.62	129.53	126.33	129.48	2035533
2017-05-08	128.39	129.29	128.32	129.09	1005462
2017-05-09	129.11	129.43	128.52	128.62	861972
2017-05-10	128.57	129.21	128.20	129.17	830402
2017-05-11	128.99	129.34	128.00	129.09	898520
2017-05-12	128.69	129.96	128.63	129.72	1110759
2017-05-15	129.96	130.44	129.44	130.17	2034660
2017-05-16	130.32	131.74	130.32	131.03	1765511
2017-05-17	130.33	130.87	128.81	128.82	1341594
2017-05-18	124.46	128.60	122.90	128.37	2094565
2017-05-19	128.77	129.59	128.40	129.23	1081574
2017-05-22	129.95	130.20	129.21	129.82	689042
2017-05-23	130.15	130.48	129.33	129.97	801055
2017-05-24	130.02	133.68	129.41	132.27	2263111
2017-05-25	133.13	133.20	131.63	131.93	1323937
2017-05-26	131.84	132.22	131.39	131.97	957150
2017-05-30	131.64	131.65	130.99	131.59	1721635
2017-05-31	131.68	132.38	131.26	132.29	1020141
2017-06-01	132.50	138.69	132.09	134.09	2287464
2017-06-02	134.57	137.86	134.16	136.62	2349255
2017-06-05	136.00	136.41	133.22	133.42	1766744
2017-06-06	132.80	134.15	132.43	133.29	1082844
2017-06-07	134.56	135.21	132.69	133.08	1729238
2017-06-08	132.64	133.32	131.77	132.98	1549749
2017-06-09	133.56	136.23	133.54	136.19	1837333
2017-06-12	136.25	137.00	134.71	134.97	1388466
2017-06-13	134.80	136.41	134.76	136.28	1013342
2017-06-14	136.27	136.46	134.76	135.19	871054
2017-06-15	134.11	135.13	133.78	134.86	1176763
2017-06-16	135.34	136.02	134.63	136.00	1816928
2017-06-19	136.50	136.96	136.02	136.46	1263245
2017-06-20	135.89	136.51	134.57	134.76	1461157
2017-06-21	135.10	135.27	132.78	132.86	1059891
2017-06-22	132.86	133.40	132.29	132.47	1975192
2017-06-23	132.49	133.81	132.29	132.80	1878832
2017-06-26	133.15	133.19	132.22	132.88	768655
2017-06-27	133.31	133.31	132.03	132.23	833787
2017-06-28	133.31	134.11	132.66	133.64	1133365
2017-06-29	133.75	133.80	131.10	131.67	978318
2017-06-30	131.94	133.20	131.34	132.55	1502279
2017-07-03	132.29	134.82	132.29	134.18	903016
2017-07-05	134.22	134.54	132.19	132.66	1072421
2017-07-06	132.45	133.30	132.33	132.43	1598871
2017-07-07	132.53	133.27	131.82	133.06	1187717
2017-07-10	132.65	134.09	132.49	133.34	737667
2017-07-11	133.29	133.50	132.43	132.96	657014
2017-07-12	134.39	134.48	133.65	133.82	1252696
2017-07-13	133.78	134.21	133.29	133.58	871139
2017-07-14	134.06	134.68	133.55	134.31	1078850
2017-07-17	134.50	134.91	134.09	134.54	1190914
2017-07-18	134.27	134.49	133.46	134.16	848415
2017-07-19	134.16	135.70	133.95	135.62	726512
2017-07-20	135.57	135.90	134.64	135.21	925735
2017-07-21	135.10	135.31	134.43	134.74	813853
2017-07-24	134.81	135.57	134.40	135.22	917087
2017-07-25	136.37	136.59	135.33	135.86	1009759
2017-07-26	135.34	135.80	134.38	135.03	1141231
2017-07-27	135.00	135.57	131.80	132.71	1812862
2017-07-28	132.71	133.36	130.90	132.26	1486865
2017-07-31	132.46	132.46	129.46	130.16	2097442
2017-08-01	131.12	132.27	129.94	130.71	1783263
2017-08-02	130.65	131.00	130.01	130.60	963497
2017-08-03	130.66	130.82	129.94	130.32	699324
2017-08-04	130.32	130.71	129.62	130.15	1143551
2017-08-07	130.39	130.54	129.89	130.22	521867
2017-08-08	130.09	130.09	128.26	128.58	1137172
2017-08-09	128.47	128.96	127.90	128.86	1357691
2017-08-10	128.49	128.93	127.58	127.62	1130530
2017-08-11	127.68	128.49	127.36	127.44	582993
2017-08-14	128.53	131.16	128.53	131.06	1648623
2017-08-15	130.82	131.68	130.66	131.47	1030115
2017-08-16	131.64	134.15	131.60	133.59	1770985
2017-08-17	133.57	133.82	131.59	131.79	980235
2017-08-18	131.78	132.48	131.00	132.30	935072
2017-08-21	131.62	132.05	130.98	131.21	1034088
2017-08-22	132.08	133.19	132.06	132.75	910498
2017-08-23	132.63	133.42	131.69	132.38	826792
2017-08-24	132.73	132.98	131.81	132.15	624160
2017-08-25	132.37	132.98	132.08	132.42	527578
2017-08-28	132.60	132.87	131.52	132.08	479045
2017-08-29	130.15	131.15	129.74	130.88	576709
2017-08-30	130.88	131.02	129.94	130.64	1885801
2017-08-31	130.64	131.66	130.48	131.54	1149423
2017-09-01	131.15	131.99	130.68	131.03	901667
2017-09-05	130.76	130.91	129.83	130.30	819469
2017-09-06	130.91	131.79	130.73	130.98	1671942
2017-09-07	132.20	132.60	131.64	132.24	1376297
2017-09-08	131.89	132.61	131.64	132.46	807718
2017-09-11	132.49	135.05	132.49	135.01	2149678
2017-09-12	134.33	135.86	133.90	134.82	1418551
2017-09-13	134.45	134.75	133.65	134.15	858424
2017-09-14	133.70	134.55	133.04	134.09	1314293
2017-09-15	134.19	134.84	133.42	134.22	1840131
2017-09-18	134.65	134.98	133.84	134.74	1030848
2017-09-19	135.07	136.58	134.66	136.51	2031905
2017-09-20	136.80	138.72	136.66	137.99	1681392
2017-09-21	138.10	138.94	137.83	138.57	923212
2017-09-22	138.48	138.48	137.25	137.60	921964
2017-09-25	136.48	137.82	136.30	137.70	1645289
2017-09-26	138.50	140.64	137.92	138.43	1490297
2017-09-27	139.21	139.99	137.32	138.71	1480630
2017-09-28	138.12	141.07	138.08	141.06	1453020
2017-09-29	141.25	141.88	139.41	139.74	1304296
2017-10-02	139.59	141.26	139.24	141.19	920231
2017-10-03	141.01	142.66	140.50	142.49	1006326
2017-10-04	142.50	142.97	141.82	142.35	739189
2017-10-05	142.56	142.73	141.76	142.35	803293
2017-10-06	142.07	142.38	141.50	141.96	1190414
2017-10-09	141.80	141.87	140.63	140.87	9278767
2017-10-10	141.23	141.92	140.35	140.62	879568
2017-10-11	140.81	141.26	139.92	141.18	781666
2017-10-12	140.53	141.98	140.35	141.87	880849
2017-10-13	142.28	142.87	141.87	142.21	648686
2017-10-16	141.65	142.04	140.37	141.29	746576
2017-10-17	141.58	141.83	140.72	141.44	632960
2017-10-18	141.23	141.23	139.90	139.90	937278
2017-10-19	139.83	140.74	139.54	140.41	881009
2017-10-20	141.12	143.14	140.65	143.14	1185623
2017-10-23	143.67	143.96	142.44	142.44	1225510
2017-10-24	143.66	144.58	142.61	142.95	1076001
2017-10-25	142.98	143.94	142.44	143.62	1424947
2017-10-26	144.64	149.91	143.29	149.60	2803741
2017-10-27	149.25	149.77	147.84	148.14	2127113
2017-10-30	148.71	149.50	146.70	147.45	1727057
2017-10-31	147.85	147.90	146.10	146.12	1533013
2017-11-01	148.61	148.79	146.99	147.92	1317714
2017-11-02	147.57	148.01	146.50	147.90	1233629
2017-11-03	147.61	147.97	146.48	147.50	1011796
2017-11-06	147.50	148.01	147.14	147.47	615863
2017-11-07	148.00	148.95	147.56	148.95	864006
2017-11-08	149.05	150.05	148.69	149.97	1760492
2017-11-09	149.16	150.25	148.35	148.46	1908221
2017-11-10	148.45	148.65	147.60	148.28	1283179
2017-11-13	146.39	148.57	145.74	148.15	1455925
2017-11-14	147.81	147.83	146.53	147.63	1056131
2017-11-15	147.21	147.50	145.87	146.17	1943838
2017-11-16	147.50	149.08	146.78	149.04	1779861
2017-11-17	149.11	151.44	149.04	150.64	2930685
2017-11-20	150.64	151.18	150.42	150.87	1498134
2017-11-21	151.36	152.28	150.79	151.35	2127922
2017-11-22	151.81	152.49	151.19	151.72	2340970
2017-11-24	153.05	153.85	152.76	152.88	807793
2017-11-27	153.42	153.92	151.87	152.08	1253072
2017-11-28	152.33	156.40	151.79	156.36	2641075
2017-11-29	156.27	156.27	154.33	155.17	1301689
2017-11-30	155.80	155.97	153.24	153.92	3178303
2017-12-01	153.73	153.87	151.53	151.87	2270136
2017-12-04	153.31	154.36	153.00	153.36	2301354
2017-12-05	153.25	153.74	152.71	152.29	1308134
2017-12-06	151.74	152.04	150.24	150.39	1421247
2017-12-07	150.63	151.34	150.28	150.96	1646963
2017-12-08	152.09	152.32	151.16	151.41	1424896
2017-12-11	152.10	152.75	151.78	152.26	3109436
2017-12-12	151.92	152.71	150.81	151.34	1508203
2017-12-13	152.35	152.35	150.76	151.27	1183609
2017-12-14	151.41	151.55	148.75	149.14	2503182
2017-12-15	149.66	149.95	148.78	149.60	3631121
2017-12-18	150.52	153.45	150.50	153.33	2350153
2017-12-19	154.22	154.51	153.32	154.17	1811179
2017-12-20	154.62	154.77	153.74	154.01	987330
2017-12-21	154.47	154.70	153.65	154.10	1363268
2017-12-22	154.42	154.61	153.35	153.84	509460
2017-12-26	153.77	153.77	152.33	152.61	1960872
2017-12-27	153.07	154.32	152.75	154.19	1574917
2017-12-28	154.42	155.42	153.73	155.29	905791
2017-12-29	155.15	155.75	154.16	154.68	1924260
2018-01-02	154.76	156.35	153.31	156.19	1067624
2018-01-03	156.03	157.69	155.68	157.50	1428049
2018-01-04	159.39	161.34	158.87	159.97	1896774
2018-01-05	161.77	162.34	160.56	161.37	1700146
2018-01-08	161.11	161.65	160.46	161.31	936660
2018-01-09	162.34	164.49	161.96	162.88	3366585
2018-01-10	162.70	163.17	161.50	162.62	2416816
2018-01-11	164.11	166.08	163.31	163.81	2007118
2018-01-12	164.06	165.12	163.25	164.15	2644425
2018-01-16	164.50	165.23	160.22	162.10	2754050
2018-01-17	163.55	164.23	161.46	163.46	1751876
2018-01-18	162.98	164.51	161.40	161.50	1746700
2018-01-19	162.20	162.35	161.29	161.88	1678970
2018-01-22	161.57	161.70	159.61	160.62	1523403
2018-01-23	159.66	160.81	158.51	159.23	1775284
2018-01-24	159.10	162.04	158.98	160.87	3701079
2018-01-25	166.26	166.95	161.80	163.35	3391829
2018-01-26	163.69	166.24	162.18	165.69	1869982
2018-01-29	165.20	166.13	160.71	162.83	2982761
2018-01-30	162.70	162.94	160.66	160.72	2007749
2018-01-31	161.43	162.33	160.04	161.49	3570523
2018-02-01	159.84	160.90	158.93	159.83	1520840
2018-02-02	156.72	157.35	154.95	155.05	2086193
2018-02-05	154.02	156.84	150.03	150.32	2593867
2018-02-06	150.15	156.39	148.02	155.31	3718122
2018-02-07	154.56	154.78	150.00	150.01	2248013
2018-02-08	149.88	150.62	144.05	144.07	2054280
2018-02-09	145.29	150.63	144.70	149.48	3116244
2018-02-12	150.87	154.98	150.50	153.75	3099661
2018-02-13	152.73	154.45	152.08	153.83	1402778
2018-02-14	152.25	156.24	152.00	155.07	1621955
2018-02-15	156.27	156.31	153.12	155.80	1634169
2018-02-16	154.55	155.13	153.20	153.61	1589380
2018-02-20	152.25	154.26	151.64	153.60	2590482
2018-02-21	153.47	155.74	152.74	152.74	1834365
2018-02-22	153.87	154.96	153.14	153.67	1627277
2018-02-23	154.31	155.74	152.55	155.62	1593417
2018-02-26	155.44	155.98	153.66	155.83	1018619
2018-02-27	154.90	155.32	153.55	154.00	1239447
2018-02-28	154.15	154.50	149.66	149.75	1541703
2018-03-01	149.21	150.08	146.59	147.92	1918018
2018-03-02	147.24	149.98	146.65	149.43	1420550
2018-03-05	148.81	153.42	148.51	151.91	1852851
2018-03-06	153.06	154.67	151.77	153.65	1470049
2018-03-07	152.55	155.80	152.31	155.10	1821740
2018-03-08	155.74	158.09	155.44	157.88	2190892
2018-03-09	157.95	160.18	157.15	160.09	1340339
2018-03-12	162.65	163.47	160.12	161.11	1787843
2018-03-13	161.88	161.99	159.07	160.37	1678479
2018-03-14	160.94	161.24	157.48	157.54	1611550
2018-03-15	157.59	158.43	155.55	155.67	1491625
2018-03-16	154.65	155.34	153.15	154.32	2276036
2018-03-19	150.26	152.31	148.55	149.58	2058395
2018-03-20	150.58	151.14	149.87	150.22	837713
2018-03-21	150.60	152.88	149.99	151.71	826656
2018-03-22	150.06	150.67	145.90	146.09	1351336
2018-03-23	146.85	147.81	142.14	142.55	1232086
2018-03-26	145.00	146.46	143.67	146.11	1068175
2018-03-27	146.18	147.15	143.15	144.11	856814
2018-03-28	144.45	144.82	141.36	142.16	1236276
2018-03-29	140.66	145.36	140.26	144.30	1461037
2018-04-02	144.02	144.86	140.61	142.10	2028024
2018-04-03	141.97	144.24	141.40	143.64	1078994
2018-04-04	141.12	145.30	140.00	145.02	1132793
2018-04-05	146.00	147.83	145.33	146.71	988100
2018-04-06	145.39	146.52	142.34	143.18	1188625
2018-04-09	144.05	145.94	142.81	143.95	1231742
2018-04-10	146.15	148.19	145.09	146.69	1104395
2018-04-11	145.24	145.67	144.10	144.60	890655
2018-04-12	145.41	147.67	144.79	146.92	1001210
2018-04-13	147.35	147.76	145.81	146.53	716472
2018-04-16	148.00	151.20	147.01	151.20	2211534
2018-04-17	151.95	155.16	150.71	154.92	2268490
2018-04-18	154.81	154.94	153.04	153.25	971030
2018-04-19	152.85	152.85	150.42	151.56	839017
2018-04-20	151.26	151.36	149.65	150.68	974712
2018-04-23	149.54	150.73	149.09	150.36	865879
2018-04-24	150.67	151.24	144.90	146.78	1220961
2018-04-25	152.44	153.17	148.58	149.75	2062437
2018-04-26	151.44	156.68	150.08	155.99	3037106
2018-04-27	156.00	156.22	151.78	153.23	1734133
2018-04-30	153.85	153.85	151.95	152.52	1411273
2018-05-01	152.05	153.38	151.06	153.30	985145
2018-05-02	153.89	154.02	150.79	151.24	1591826
2018-05-03	151.32	154.22	150.46	152.84	1537868
2018-05-04	151.62	155.21	151.33	154.57	1066732
2018-05-07	155.85	157.05	154.65	155.26	897090
2018-05-08	154.45	155.00	153.32	154.00	1041195
2018-05-09	154.98	156.29	153.24	155.51	1364975
2018-05-10	156.10	157.99	155.88	157.05	1250174
2018-05-11	156.93	158.99	156.52	157.63	1166067
2018-05-14	158.25	158.78	157.39	158.45	1150344
2018-05-15	157.93	158.65	157.13	158.58	1344620
2018-05-16	158.46	159.81	158.13	159.00	1273428
2018-05-17	159.01	160.17	158.52	159.86	1520457
2018-05-18	159.27	160.36	159.14	159.54	1882538
2018-05-21	160.55	161.26	160.00	160.47	746763
2018-05-22	160.72	161.69	159.08	159.21	1044312
2018-05-23	158.26	158.97	157.10	158.67	1375856
2018-05-24	159.18	159.27	156.75	157.50	1282387
2018-05-25	156.87	157.45	155.55	157.07	1094949
2018-05-29	155.92	156.55	153.25	153.31	1317984
2018-05-30	154.47	156.66	154.08	156.49	1223260
2018-05-31	156.81	157.15	155.46	156.26	2504674
2018-06-01	157.60	158.53	156.61	157.80	1025200
2018-06-04	158.50	158.92	157.27	157.53	641203
2018-06-05	158.87	160.23	158.70	158.68	1179341
2018-06-06	159.00	162.53	157.84	162.27	1554963
2018-06-07	160.89	161.27	159.25	159.77	1226985
2018-06-08	159.00	160.09	158.38	159.83	1079726
2018-06-11	159.97	161.25	159.22	160.57	1288966
2018-06-12	160.99	162.92	160.45	161.34	1179004
2018-06-13	162.00	162.26	160.21	160.47	1048675
2018-06-14	161.85	162.59	161.17	161.55	1169012
2018-06-15	161.08	161.08	159.03	160.26	2856658
2018-06-18	158.33	158.67	157.58	158.47	972867
2018-06-19	156.30	156.37	154.81	155.31	1141302
2018-06-20	155.51	155.71	154.22	155.02	1173553
2018-06-21	155.28	156.39	155.13	155.87	2217073
2018-06-22	156.82	158.98	156.71	158.14	1380591
2018-06-25	157.60	157.60	153.31	154.80	1434455
2018-06-26	155.01	155.32	153.52	154.19	1026101
2018-06-27	155.31	157.26	155.03	155.54	1399323
2018-06-28	155.88	156.69	154.35	156.68	1349496
2018-06-29	157.33	159.77	157.15	158.15	1390956
2018-07-02	157.00	158.70	156.55	158.28	1291926
2018-07-03	158.70	159.47	157.05	157.18	640024
2018-07-05	162.00	163.17	161.07	161.88	1547854
2018-07-06	161.99	165.50	161.52	164.04	1657372
2018-07-09	165.08	166.29	164.81	164.81	1293718
2018-07-10	165.11	166.71	164.63	166.47	2150052
2018-07-11	163.18	164.57	162.62	164.06	1518160
2018-07-12	164.67	166.17	163.09	165.89	1913060
2018-07-13	165.15	167.72	164.81	166.80	1504742
2018-07-16	168.03	168.54	166.74	167.04	1399474
2018-07-17	167.05	167.49	166.30	166.86	1854182
2018-07-18	166.23	167.05	164.25	165.03	1641339
2018-07-19	163.95	165.33	162.69	165.26	1553382
2018-07-20	163.18	166.35	163.15	165.58	1353537
2018-07-23	164.42	164.81	161.75	161.90	1745157
2018-07-24	162.62	164.00	162.41	163.34	1685076
2018-07-25	164.83	166.00	162.96	165.81	1558817
2018-07-26	162.77	167.39	162.31	166.45	2223008
2018-07-27	166.52	167.93	165.57	166.43	1471075
2018-07-30	166.43	167.85	165.00	165.34	1268165
2018-07-31	165.78	167.96	165.58	167.50	1673626
2018-08-01	167.59	167.93	164.65	165.48	1447610
2018-08-02	164.10	164.52	162.91	163.09	1597636
2018-08-03	163.13	164.42	163.05	164.21	1050134
2018-08-06	154.26	158.80	153.52	157.96	3928423
2018-08-07	158.97	159.84	156.47	157.03	2552857
2018-08-08	157.41	157.96	156.49	157.05	1740866
2018-08-09	157.00	158.25	156.24	157.15	1003256
2018-08-10	155.83	155.83	154.13	154.79	1303689
2018-08-13	155.49	156.00	153.59	154.32	1340308
2018-08-14	155.33	155.82	154.51	155.34	1612013
2018-08-15	154.13	154.72	152.52	154.63	1352210
2018-08-16	155.70	155.94	154.33	154.53	1102368
2018-08-17	154.16	156.25	154.16	156.04	1662750
2018-08-20	156.64	158.70	156.64	158.29	1161069
2018-08-21	158.54	159.25	157.96	158.32	935240
2018-08-22	157.91	158.24	154.93	155.02	1229231
2018-08-23	155.00	155.74	154.09	154.90	840415
2018-08-24	155.41	156.51	154.52	156.21	708036
2018-08-27	156.97	158.24	156.88	158.05	674163
2018-08-28	158.50	159.10	157.58	158.35	1078096
2018-08-29	158.54	159.66	157.79	159.50	685659
2018-08-30	159.07	159.35	157.26	157.89	805893
2018-08-31	158.15	159.06	157.46	158.19	1057796
2018-09-04	157.87	157.99	155.12	156.18	1577721
2018-09-05	155.87	156.96	155.54	156.14	1736109
2018-09-06	156.53	157.69	155.33	156.67	897583
2018-09-07	156.34	156.37	154.58	155.03	1225599
2018-09-10	155.80	156.47	155.34	155.87	645291
2018-09-11	155.57	157.44	154.56	157.08	1247531
2018-09-12	156.96	157.69	156.43	156.60	799730
2018-09-13	158.07	159.33	157.29	159.19	867875
2018-09-14	159.68	160.07	156.84	156.99	1675540
2018-09-17	157.16	159.08	156.97	158.02	1529536
2018-09-18	158.58	159.14	157.91	158.17	1104640
2018-09-19	162.75	166.64	162.75	164.37	2689073
2018-09-20	165.37	166.68	163.93	166.21	1624239
2018-09-21	166.97	167.95	165.75	166.50	2323030
2018-09-24	165.99	167.25	163.92	164.00	1609002
2018-09-25	163.74	164.81	162.88	163.06	1273904
2018-09-26	162.71	164.27	161.90	162.58	1309344
2018-09-27	163.00	163.79	161.94	162.33	1314307
2018-09-28	160.70	162.14	160.11	160.73	1302387
2018-10-01	165.58	169.10	165.29	168.87	2329741
2018-10-02	166.26	169.26	165.43	169.03	1652251
2018-10-03	169.75	169.75	167.18	167.57	950506
2018-10-04	166.82	167.00	163.38	165.83	1720104
2018-10-05	164.15	165.74	163.65	164.24	1538737
2018-10-08	163.49	164.91	162.87	164.31	1109005
2018-10-09	162.90	163.74	161.00	161.18	1510399
2018-10-10	161.21	161.60	157.94	158.01	2222181
2018-10-11	157.93	158.21	153.77	154.26	1977050
2018-10-12	156.82	157.78	155.33	156.24	1840657
2018-10-15	156.61	159.29	155.99	156.79	2161520
2018-10-16	157.72	160.84	157.22	160.67	1297494
2018-10-17	161.70	162.25	159.09	159.79	1540748
2018-10-18	167.08	167.52	159.48	161.36	3739616
2018-10-19	161.46	163.06	159.29	159.85	3012007
2018-10-22	165.23	168.95	160.52	166.88	7591149
2018-10-23	164.84	165.94	161.60	164.17	4959210
2018-10-24	161.74	164.00	160.78	161.23	5610931
2018-10-25	162.76	166.36	162.43	165.00	5105361
2018-10-26	163.71	167.11	163.44	164.94	35351960
2018-10-29	166.22	169.16	164.59	165.49	14032522
2018-10-30	166.11	167.67	162.74	164.50	57375630
2018-10-31	161.74	165.60	161.31	165.47	18032219
2018-11-01	164.66	165.48	161.94	162.00	11423528
2018-11-02	160.66	161.81	155.44	159.84	6835139
2018-11-05	157.65	162.19	157.45	161.99	4477443
2018-11-06	161.83	166.35	161.67	165.53	2510572
2018-11-07	164.54	166.85	164.23	166.85	7626295
2018-11-08	164.50	166.15	162.93	165.30	4010008
2018-11-09	162.99	163.94	160.55	161.52	3249146
2018-11-12	160.06	162.30	158.91	159.22	1990839
2018-11-13	160.22	160.33	156.53	156.93	2507084
2018-11-14	158.19	158.24	153.00	153.36	2338763
2018-11-15	156.09	156.30	152.56	155.18	2759391
2018-11-16	153.74	158.46	153.40	158.08	2726823
2018-11-19	158.61	161.45	158.44	159.50	2464717
2018-11-20	157.49	160.19	157.24	157.87	2151626
2018-11-21	159.24	161.24	158.55	159.06	2070941
2018-11-23	156.86	158.01	156.02	156.19	963558
2018-11-26	157.04	158.22	156.88	157.32	2678195
2018-11-27	155.66	156.65	151.52	152.55	2525894
2018-11-28	153.53	156.48	151.70	156.29	1808830
2018-11-29	155.51	159.84	155.35	159.31	2901283
2018-11-30	157.02	160.61	156.94	159.05	3944199
2018-12-03	162.30	164.42	159.92	164.35	3177158
2018-12-04	163.95	164.29	160.45	160.83	2746072
2018-12-06	158.53	159.02	153.00	155.98	4785369
2018-12-07	156.22	158.52	152.36	152.72	2518766
2018-12-10	156.03	157.55	154.11	156.91	2540418
2018-12-11	161.16	162.46	156.65	157.46	2552869
2018-12-12	161.65	162.14	159.46	160.55	2402588
2018-12-13	160.40	161.30	157.30	158.09	2456699
2018-12-14	157.38	158.47	156.05	156.10	2360754
2018-12-17	157.19	159.44	155.59	157.33	3148643
2018-12-18	158.42	158.89	156.63	157.61	2147003
2018-12-19	157.40	158.50	155.21	155.83	2618675
2018-12-20	154.48	156.40	152.44	154.05	3398929
2018-12-21	156.01	157.48	153.03	153.11	5452061
2018-12-24	152.70	153.41	148.13	148.13	2086789
2018-12-26	148.75	152.77	145.95	152.74	2591492
2018-12-27	152.05	156.41	150.60	156.41	2866950
2018-12-28	157.10	158.56	155.04	156.31	1586143
2018-12-31	156.23	157.00	153.94	156.04	1853930
2019-01-02	153.53	158.16	153.52	157.20	1716443
2019-01-03	154.06	154.35	151.93	152.29	1775529
2019-01-04	153.83	157.62	153.36	156.63	1801275
2019-01-07	155.78	158.04	155.15	156.49	1830185
2019-01-08	156.09	158.56	155.20	158.15	2207298
2019-01-09	156.73	159.53	156.33	158.46	2099888
2019-01-10	158.70	161.98	158.35	161.85	2093890
2019-01-11	160.56	160.76	159.37	160.21	1380391
2019-01-14	158.37	159.50	157.70	158.02	2004827
2019-01-15	156.84	157.87	156.54	157.23	2110706
2019-01-16	157.53	158.42	157.08	157.24	1382133
2019-01-17	156.40	157.65	156.21	157.26	2176501
2019-01-18	158.76	161.45	158.01	160.79	2494756
2019-01-22	161.61	161.78	159.69	160.84	1699074
2019-01-23	160.57	161.09	157.46	158.93	1569547
2019-01-24	157.61	157.91	156.43	157.37	2528024
2019-01-25	158.69	160.11	158.64	158.84	1242664
2019-01-28	157.78	158.39	156.88	158.21	1422480
2019-01-29	159.57	162.00	159.35	161.22	1558358
2019-01-30	161.79	163.75	161.16	162.92	1113641
2019-01-31	161.18	163.42	159.63	163.01	1645906
2019-02-01	163.91	165.90	163.46	165.76	1324345
2019-02-04	165.48	165.69	163.22	163.50	2106508
2019-02-05	165.26	165.99	163.80	164.99	2358571
2019-02-06	163.95	164.62	163.04	163.42	1124785
2019-02-07	161.75	162.24	159.43	160.69	1360964
2019-02-08	160.07	161.61	159.08	161.22	1557942
2019-02-11	161.06	161.62	160.63	161.35	1128408
2019-02-12	164.13	167.55	163.89	167.53	1772008
2019-02-13	167.09	168.49	166.79	167.38	1599349
2019-02-14	166.65	167.60	165.93	166.50	1104141
2019-02-15	170.54	170.71	167.77	168.54	2573604
2019-02-19	168.00	168.78	167.56	167.86	2221223
2019-02-20	167.59	171.01	167.59	170.30	2574751
2019-02-21	170.98	172.30	170.54	171.40	1736555
2019-02-22	172.24	173.74	171.55	173.50	1075724
2019-02-25	173.89	175.01	173.39	174.62	1526810
2019-02-26	173.79	174.89	173.45	173.91	1739158
2019-02-27	173.40	175.12	172.63	174.50	1451801
2019-02-28	174.81	174.93	173.10	173.24	1698289
2019-03-01	176.36	176.73	167.86	168.38	3033462
2019-03-04	168.35	168.91	166.07	168.70	1738053
2019-03-05	168.35	169.94	168.35	168.44	1205906
2019-03-06	168.84	169.68	168.21	168.25	986917
2019-03-07	169.36	169.36	166.82	167.47	1450135
2019-03-08	168.75	169.52	167.76	169.46	1558439
2019-03-11	169.48	171.31	169.42	171.28	1188763
2019-03-12	171.78	172.90	171.39	172.32	1309211
2019-03-13	174.01	175.51	173.64	174.39	1538460
2019-03-14	174.25	174.44	173.17	174.21	1033242
2019-03-15	176.28	176.96	174.43	176.43	3661441
2019-03-18	174.75	174.95	173.43	174.55	1220440
2019-03-19	175.35	175.79	172.62	173.58	1251550
2019-03-20	175.35	176.87	174.36	176.63	1536410
2019-03-21	174.34	175.83	173.70	175.10	1146267
2019-03-22	172.10	172.76	169.19	169.86	1383973
2019-03-25	170.97	171.92	169.56	170.00	1349670
2019-03-26	170.89	171.30	169.69	170.98	1408088
2019-03-27	169.46	170.05	168.69	169.48	1821420
2019-03-28	170.96	173.85	170.73	173.70	1892495
2019-03-29	175.35	176.10	173.88	175.93	2158060
2019-04-01	176.84	178.18	176.00	176.58	1791905
2019-04-02	177.33	178.18	176.69	178.02	1179741
2019-04-03	181.15	184.53	180.63	182.74	2379572
2019-04-04	183.57	184.04	182.42	183.90	1471382
2019-04-05	184.59	185.43	183.98	184.62	1403446
2019-04-08	185.90	185.92	184.15	184.84	1138462
2019-04-09	185.05	185.05	182.75	182.90	1388180
2019-04-10	183.39	183.59	179.82	181.02	2443656
2019-04-11	181.68	181.81	179.77	179.85	1916444
2019-04-12	180.80	181.13	180.14	180.35	1914482
2019-04-15	180.14	180.43	179.14	180.14	1448029
2019-04-16	180.08	180.68	178.80	180.62	1749653
2019-04-17	180.64	181.86	179.40	179.91	1663290
2019-04-18	180.12	180.79	179.67	180.40	1547307
2019-04-22	179.85	180.80	178.83	178.90	1002056
2019-04-23	178.65	179.72	178.55	179.33	1796474
2019-04-24	179.01	179.51	177.51	177.62	1780230
2019-04-25	176.22	176.75	174.92	176.28	2229909
2019-04-26	175.44	178.26	175.37	178.26	1483885
2019-04-29	176.79	178.26	176.49	177.10	1195401
2019-04-30	177.87	180.56	177.39	180.26	1404200
2019-05-01	179.89	181.20	178.01	178.29	1018290
2019-05-02	177.93	180.49	177.27	180.49	1690968
2019-05-03	179.68	181.47	179.24	180.96	1248855
2019-05-06	177.83	179.33	177.81	178.63	1406991
2019-05-07	176.58	176.87	172.91	174.57	2049602
2019-05-08	174.43	177.53	174.24	176.54	1264624
2019-05-09	173.20	174.71	171.60	173.35	1999513
2019-05-10	174.63	182.22	174.27	181.59	2511834
2019-05-13	179.74	181.01	177.82	180.68	2328483
2019-05-14	180.31	182.36	179.78	180.92	2029268
2019-05-15	178.57	182.37	178.32	180.86	1184242
2019-05-16	185.09	188.97	184.50	187.65	1866604
2019-05-17	188.19	189.45	186.89	189.00	1737946
2019-05-20	186.00	187.17	184.65	185.26	1383737
2019-05-21	186.76	187.44	186.15	187.27	1051501
2019-05-22	187.87	189.72	187.18	188.24	1334825
2019-05-23	185.89	187.04	184.47	185.08	1318529
2019-05-24	187.37	188.15	185.85	187.86	1025332
2019-05-28	186.94	187.78	183.73	184.31	1483132
2019-05-29	181.46	183.13	181.21	183.01	1405355
2019-05-30	182.92	184.21	182.77	182.54	1041985
2019-05-31	180.30	181.41	179.87	180.55	1757167
2019-06-03	181.47	187.41	181.20	187.28	2882627
2019-06-04	187.81	191.35	185.68	191.35	3115226
2019-06-05	191.35	192.80	190.49	192.75	3708880
2019-06-06	194.31	198.06	193.69	197.35	3468187
2019-06-07	200.15	201.11	197.63	200.05	3613301
2019-06-10	200.12	202.00	198.23	200.42	1197433
2019-06-11	201.20	201.82	199.72	200.79	1719957
2019-06-12	201.58	202.28	200.97	201.69	1956258
2019-06-13	203.48	203.89	201.64	202.74	2855124
2019-06-14	202.66	203.23	201.43	202.71	1524027
2019-06-17	202.93	203.61	201.04	201.26	1757215
2019-06-18	204.18	204.76	202.71	204.02	2006919
2019-06-19	202.24	202.47	199.14	200.59	1944654
2019-06-20	203.65	203.71	201.50	202.34	1703288
2019-06-21	202.64	202.99	202.03	202.13	3770274
2019-06-24	202.49	203.87	202.03	203.38	1092531
2019-06-25	204.32	204.32	202.71	202.80	1118787
2019-06-26	202.05	202.31	200.56	200.60	1369874
2019-06-27	198.70	199.95	198.46	199.53	1532079
2019-06-28	199.60	201.72	199.12	200.80	6440582
2019-07-01	203.02	203.19	201.51	203.00	1114025
2019-07-02	202.01	203.97	201.53	203.54	1722409
2019-07-03	202.00	203.61	201.71	203.61	939491
2019-07-05	201.10	203.17	200.10	202.43	1741333
2019-07-08	201.05	203.64	200.88	201.67	1277094
2019-07-09	202.42	202.61	200.71	200.97	1160663
2019-07-10	202.08	202.65	201.46	201.77	1062039
2019-07-11	201.44	203.06	201.03	202.81	1225227
2019-07-12	203.76	204.72	202.98	203.98	1027566
2019-07-15	204.19	205.10	203.71	204.07	869036
2019-07-16	204.13	205.55	202.45	202.59	1073702
2019-07-17	203.54	203.85	201.76	201.82	986683
2019-07-18	202.80	203.68	201.82	203.64	1067525
2019-07-19	202.99	204.61	202.63	203.38	1228262
2019-07-22	204.59	204.99	203.17	203.58	653431
2019-07-23	204.83	206.82	204.19	206.82	1064783
2019-07-24	204.06	204.19	202.20	202.75	1102806
2019-07-25	200.39	200.68	196.53	199.89	2084879
2019-07-26	199.43	201.15	199.32	200.96	1191197
2019-07-29	199.77	200.21	199.25	199.77	1468231
2019-07-30	195.81	197.79	195.75	196.50	2466350
2019-07-31	195.91	196.19	188.99	191.28	4160865
2019-08-01	189.61	193.50	189.16	190.42	3762847
2019-08-02	188.78	189.05	185.83	187.71	2556860
2019-08-05	190.00	193.09	189.22	190.63	3074765
2019-08-06	190.30	190.33	185.90	188.76	2351990
2019-08-07	187.05	191.41	186.62	190.78	2078890
2019-08-08	190.48	193.43	190.00	192.61	1927090
2019-08-09	189.93	192.80	189.72	191.97	1600161
2019-08-12	193.02	194.64	192.01	192.20	1873864
2019-08-13	192.13	195.61	191.50	192.90	1800922
2019-08-14	188.80	190.32	185.49	185.64	2441062
2019-08-15	185.71	187.49	185.07	186.64	1508294
2019-08-16	186.68	189.13	186.56	188.79	1198890
2019-08-19	189.24	190.33	188.31	189.11	1232072
2019-08-20	188.23	189.00	186.30	187.69	1364179
2019-08-21	189.31	189.95	188.61	188.74	1074679
2019-08-22	188.55	189.00	186.61	187.13	1446715
2019-08-23	185.64	187.36	181.60	184.26	2207654
2019-08-26	185.25	185.44	183.83	184.92	1292966
2019-08-27	186.10	186.40	184.37	184.74	1477455
2019-08-28	184.69	185.93	183.86	184.97	1153140
2019-08-29	188.14	188.44	187.07	186.79	1458894
2019-08-30	188.50	189.24	187.41	188.91	1696721
2019-09-03	187.27	188.14	186.20	187.23	1372419
2019-09-04	188.04	188.90	186.51	187.56	1212594
2019-09-05	188.70	189.50	187.10	187.10	1911246
2019-09-06	188.52	190.30	187.97	189.52	1066662
2019-09-09	188.10	188.44	185.03	185.21	2862297
2019-09-10	184.11	185.72	183.26	185.72	1788948
2019-09-11	185.67	187.73	185.11	187.61	1292084
2019-09-12	190.65	192.62	189.32	191.57	1640155
2019-09-13	192.49	193.71	191.98	192.16	1717117
2019-09-16	191.60	191.80	187.75	188.52	1263889
2019-09-17	190.34	193.20	189.75	192.24	1190187
2019-09-18	193.45	193.67	191.00	192.66	1694917
2019-09-19	195.69	196.12	193.92	194.24	1603853
2019-09-20	195.49	196.25	193.10	194.11	2488382
2019-09-23	192.65	194.00	192.55	193.52	861299
2019-09-24	193.17	193.84	190.85	191.52	1541414
2019-09-25	190.64	192.87	190.33	192.25	852623
2019-09-26	193.04	193.21	191.48	192.30	1345746
2019-09-27	192.16	192.75	190.58	191.55	876389
2019-09-30	192.52	194.24	192.18	193.72	1030923
2019-10-01	193.93	194.02	188.45	188.55	1128265
2019-10-02	185.93	186.00	182.06	184.11	1997609
2019-10-03	183.86	184.98	182.28	184.64	970469
2019-10-04	185.66	187.38	184.22	186.18	1503017
2019-10-07	186.00	190.34	185.83	188.58	2744703
2019-10-08	187.44	187.45	183.70	184.11	1527730
2019-10-09	186.11	188.04	185.68	187.39	1267960
2019-10-10	190.23	192.06	188.60	191.23	1505551
2019-10-11	192.68	196.54	192.35	194.25	1610302
2019-10-14	194.30	195.31	192.46	192.53	1215606
2019-10-15	195.79	198.03	194.89	195.18	1520741
2019-10-16	197.80	198.18	196.14	196.85	1579875
2019-10-17	197.76	198.98	196.55	196.64	960666
2019-10-18	196.88	197.24	194.94	195.79	1030107
2019-10-21	195.94	196.05	194.33	194.97	931156
2019-10-22	193.08	193.68	191.40	191.47	1434090
2019-10-23	193.76	194.87	193.17	193.70	1228378
2019-10-24	194.31	194.64	192.69	192.99	997825
2019-10-25	194.39	195.45	194.04	195.00	1026369
2019-10-28	196.31	196.89	195.68	196.77	1217181
2019-10-29	197.77	201.31	197.11	199.11	1083336
2019-10-30	197.87	199.56	196.30	199.19	1111100
2019-10-31	199.18	199.25	196.95	198.35	1306984
2019-11-01	198.88	200.05	198.38	198.80	816807
2019-11-04	201.25	201.49	200.12	200.76	1101703
2019-11-05	200.94	201.48	198.95	200.31	1147409
2019-11-06	201.11	201.60	200.11	201.12	1084776
2019-11-07	201.64	202.72	201.04	202.60	1099122
2019-11-08	203.60	204.45	202.31	203.00	966331
2019-11-11	202.77	203.32	201.58	202.29	881660
2019-11-12	205.23	207.71	204.18	205.76	1684219
2019-11-13	207.20	208.69	206.75	207.82	1389337
2019-11-14	207.09	208.97	206.74	208.64	1003439
2019-11-15	210.00	210.33	208.33	209.71	1805063
2019-11-18	208.39	209.96	207.48	209.11	1116126
2019-11-19	210.20	210.50	207.43	207.43	1464421
2019-11-20	207.02	207.70	205.56	206.18	1238023
2019-11-21	207.23	207.81	206.03	206.26	1378832
2019-11-22	205.41	206.09	204.66	204.91	941241
2019-11-25	204.74	205.96	204.24	205.94	1422734
2019-11-26	205.11	205.98	204.64	205.14	1550817
2019-11-27	203.96	206.11	203.81	206.00	1074031
2019-11-29	205.39	206.82	205.16	205.34	847557
2019-12-02	202.85	203.58	199.83	200.63	1732320
2019-12-03	200.61	202.56	199.61	202.04	1233000
2019-12-04	204.30	205.02	202.67	202.75	1384524
2019-12-05	203.17	204.06	202.25	203.75	868705
2019-12-06	205.60	205.99	204.60	205.53	921807
2019-12-09	206.86	207.00	204.78	205.33	1067442
2019-12-10	204.70	205.74	203.83	203.95	1135921
2019-12-11	205.45	206.36	204.89	205.64	1159209
2019-12-12	207.09	210.25	206.87	209.92	1333023
2019-12-13	211.11	211.64	208.38	209.05	1527875
2019-12-16	211.10	211.17	209.82	210.02	1797239
2019-12-17	210.38	210.52	208.71	209.66	1432967
2019-12-18	209.32	209.33	206.94	208.33	1427284
2019-12-19	207.94	209.45	207.66	209.40	1205193
2019-12-20	213.13	213.94	211.02	212.11	3034144
2019-12-23	212.08	212.31	211.10	211.77	967356
2019-12-24	211.57	212.41	210.67	211.62	399895
2019-12-26	211.70	212.75	211.10	212.75	481035
2019-12-27	214.15	214.26	212.09	212.26	825467
2019-12-30	212.81	212.90	211.27	211.49	807517
2019-12-31	211.74	212.92	211.26	212.90	1040102
2020-01-02	213.58	214.45	210.46	210.74	2316757
2020-01-03	207.40	209.05	205.17	205.26	2899274
2020-01-06	204.60	206.35	204.19	204.39	2397233
2020-01-07	204.81	206.75	204.25	204.83	2591055
2020-01-08	205.27	208.19	205.10	207.39	1327341
2020-01-09	208.08	209.74	207.81	208.85	1086061
2020-01-10	210.74	211.83	208.93	209.08	1217575
2020-01-13	209.79	211.93	209.33	211.80	1225710
2020-01-14	211.27	212.12	209.14	209.96	2107343
2020-01-15	210.99	212.08	210.35	211.44	1078220
2020-01-16	212.88	213.07	211.78	213.06	1302600
2020-01-17	213.19	214.42	212.84	214.10	1903666
2020-01-21	211.70	212.74	211.18	211.73	1384595
2020-01-22	211.20	211.95	210.45	211.08	966943
2020-01-23	208.42	209.65	207.52	209.62	1400735
2020-01-24	210.00	212.30	208.82	209.99	1541574
2020-01-27	205.22	206.30	204.09	204.88	1947799
2020-01-28	205.43	208.93	205.18	207.88	1229441
2020-01-29	208.13	209.44	207.66	208.23	982718
2020-01-30	206.47	208.57	205.46	208.23	1381321
2020-01-31	205.63	206.34	202.97	203.13	1909667
2020-02-03	203.77	210.05	203.58	209.44	2912331
2020-02-04	210.81	214.85	210.62	213.50	2369442
2020-02-05	217.12	217.12	213.26	216.74	2970403
2020-02-06	216.79	217.42	215.07	216.75	2234219
2020-02-07	214.78	215.69	212.73	214.16	995283
2020-02-10	214.89	215.73	214.12	215.44	1435573
2020-02-11	217.58	218.84	215.98	216.22	1385718
2020-02-12	217.12	217.42	215.51	217.20	1237977
2020-02-13	222.30	227.85	221.14	221.26	2231949
2020-02-14	221.64	223.10	221.22	222.64	1280266
2020-02-18	224.04	224.59	222.87	223.55	1524665
2020-02-19	223.02	223.55	221.87	222.48	1590105
2020-02-20	220.45	222.36	218.03	221.20	1534661
2020-02-21	219.99	220.30	218.24	218.34	1660085
2020-02-24	211.15	212.32	209.60	210.55	2020406
2020-02-25	209.18	209.70	200.85	201.65	2743145
2020-02-26	203.30	206.92	202.58	203.41	2711176
2020-02-27	199.87	203.37	194.90	194.95	3685484
2020-02-28	190.81	192.83	185.95	191.01	5555310
2020-03-02	191.30	198.30	189.41	198.15	3489615
2020-03-03	198.02	201.84	192.34	195.39	4063276
2020-03-04	198.40	205.75	197.37	204.57	2755569
2020-03-05	197.74	199.48	195.07	196.51	3204347
2020-03-06	192.13	192.66	185.76	189.20	4466755
2020-03-09	175.06	180.38	172.32	173.13	4822731
2020-03-10	176.48	177.42	167.52	176.21	5604105
2020-03-11	173.46	176.66	172.54	173.92	4340380
2020-03-12	163.40	169.95	157.00	158.02	6340391
2020-03-13	173.38	177.15	161.35	176.50	6387289
2020-03-16	148.72	163.64	146.71	158.35	7079297
2020-03-17	156.76	165.64	155.66	163.88	4956616
2020-03-18	153.39	160.16	149.64	157.51	4723882
2020-03-19	151.47	158.81	148.81	154.01	4296144
2020-03-20	154.10	157.94	148.05	151.30	4699908
2020-03-23	149.78	155.36	146.80	150.00	4434284
2020-03-24	159.29	166.84	157.00	164.81	3423122
2020-03-25	163.07	175.46	161.34	165.30	3258398
2020-03-26	169.27	175.00	168.69	174.19	2725978
2020-03-27	167.33	171.06	166.21	167.34	2301593
2020-03-30	172.26	177.29	170.84	176.80	2480747
2020-03-31	172.70	177.25	170.61	173.00	3142431
2020-04-01	165.62	168.51	160.22	160.87	3822274
2020-04-02	160.15	166.74	159.41	164.09	3370005
2020-04-03	163.25	165.75	161.26	162.13	2665756
2020-04-06	169.61	177.05	169.52	175.92	3604081
2020-04-07	181.54	185.45	178.64	179.94	3097619
2020-04-08	180.59	187.43	178.75	186.94	2495483
2020-04-09	183.31	190.05	183.25	189.48	3206958
2020-04-13	186.45	188.53	183.76	186.11	2087741
2020-04-14	188.75	190.91	187.73	189.84	2372791
2020-04-15	182.15	183.45	179.32	181.15	2025477
2020-04-16	181.79	183.70	178.88	183.13	1806724
2020-04-17	187.82	188.90	185.97	188.55	2634374
2020-04-20	184.87	189.60	184.41	185.00	1598120
2020-04-21	181.67	182.67	176.60	178.88	2010014
2020-04-22	180.88	182.89	180.02	181.60	1376390
2020-04-23	180.73	185.22	180.35	181.30	1249879
2020-04-24	182.04	182.76	178.85	181.47	1187685
2020-04-27	182.64	185.62	181.94	184.58	1542139
2020-04-28	187.96	188.11	185.48	186.88	1896699
2020-04-29	188.01	190.20	187.67	188.69	1282302
2020-04-30	185.38	186.19	183.14	183.99	2104552
2020-05-01	184.25	185.10	179.78	180.33	1169238
2020-05-04	179.48	183.22	178.61	182.66	1827986
2020-05-05	183.00	185.05	181.86	182.01	1171908
2020-05-06	182.41	182.98	178.80	178.95	1336057
2020-05-07	178.03	185.90	177.45	184.79	2295086
2020-05-08	184.91	188.41	184.75	188.41	1843094
2020-05-11	184.57	187.38	184.45	186.86	1894777
2020-05-12	185.04	186.49	182.99	183.09	1741110
2020-05-13	182.63	182.70	177.71	178.78	1857261
2020-05-14	173.80	179.36	172.76	179.25	2442366
2020-05-15	178.01	182.70	177.92	182.59	2829439
2020-05-18	187.91	193.68	187.68	192.25	2105257
2020-05-19	191.45	192.25	189.86	190.25	1774436
2020-05-20	192.80	197.34	192.66	195.99	2300438
2020-05-21	195.38	195.82	192.51	193.67	1891572
2020-05-22	192.42	192.71	190.35	190.87	1676080
2020-05-26	194.00	195.00	192.31	193.00	2214285
2020-05-27	194.70	194.75	191.51	193.13	1603387
2020-05-28	197.89	201.93	196.73	200.04	1740236
2020-05-29	201.54	203.12	198.98	202.34	2354678
2020-06-01	202.49	205.92	202.25	204.26	1658343
2020-06-02	205.03	207.06	204.44	206.26	1675139
2020-06-03	211.00	213.65	208.92	212.89	2155289
2020-06-04	213.31	214.25	210.66	212.56	1951505
2020-06-05	220.03	224.32	219.47	221.28	3525600
2020-06-08	220.54	221.99	214.81	216.43	2970422
2020-06-09	215.33	217.65	213.71	214.23	2499401
2020-06-10	216.53	216.58	211.98	213.36	1750163
2020-06-11	209.37	209.90	198.69	199.11	2924958
2020-06-12	204.59	204.88	198.31	201.94	1711890
2020-06-15	198.33	204.51	197.26	203.24	2142055
2020-06-16	208.12	209.68	204.63	208.28	1878130
2020-06-17	210.08	210.28	206.84	207.48	1577362
2020-06-18	208.97	210.20	207.00	208.16	1563768
2020-06-19	211.72	211.75	205.27	208.05	4633620
2020-06-22	208.81	210.70	207.73	209.97	1510764
2020-06-23	214.84	215.20	212.24	212.37	2044290
2020-06-24	208.99	210.16	204.80	206.07	2068518
2020-06-25	205.70	209.39	204.02	209.14	1163272
2020-06-26	208.86	209.11	204.59	206.82	2794645
2020-06-29	209.92	212.23	208.21	211.28	1406077
2020-06-30	209.64	213.57	209.45	212.11	1697400
2020-07-01	211.55	215.65	210.73	214.77	2126145
2020-07-02	218.52	222.03	218.52	221.26	2837869
2020-07-06	225.00	225.59	221.62	224.65	2860670
2020-07-07	222.74	225.88	222.38	224.53	2171644
2020-07-08	226.31	227.49	218.64	221.52	3063612
2020-07-09	225.66	226.33	220.27	221.95	2312408
2020-07-10	224.21	226.59	223.11	225.95	1448283
2020-07-13	227.92	230.89	225.78	225.82	1498000
2020-07-14	225.73	233.89	225.49	233.13	2554928
2020-07-15	240.73	241.18	235.60	237.63	2616114
2020-07-16	245.17	245.52	237.47	238.89	3216384
2020-07-17	241.32	243.67	240.98	242.60	1901240
2020-07-20	242.56	243.88	239.84	240.32	1966455
2020-07-21	243.70	245.99	243.01	244.00	1686879
2020-07-22	244.55	246.35	242.36	245.34	1390578
2020-07-23	245.54	248.25	244.60	245.98	1068908
2020-07-24	242.99	244.86	242.53	244.07	1304378
2020-07-27	246.05	248.88	245.25	246.86	1469155
2020-07-28	247.11	247.59	243.58	243.70	1677387
2020-07-29	244.71	245.62	243.64	244.71	1968067
2020-07-30	240.75	242.98	237.05	242.02	1855498
2020-07-31	246.84	247.10	241.45	245.11	2755384
2020-08-03	247.60	248.11	244.09	244.31	2577723
2020-08-04	242.45	245.50	242.03	243.85	2435529
2020-08-05	247.50	251.36	246.76	248.27	2169198
2020-08-06	247.47	248.00	244.67	246.66	1938788
2020-08-07	244.78	245.67	243.69	245.31	1750144
2020-08-10	242.89	243.99	241.70	243.34	1159053
2020-08-11	247.58	248.24	244.49	244.85	1506541
2020-08-12	247.91	251.00	247.36	248.63	1323336
2020-08-13	247.21	249.92	247.21	249.24	1147657
2020-08-14	247.89	249.55	247.39	248.50	979275
2020-08-17	249.64	250.58	247.49	248.43	973520
2020-08-18	249.74	250.25	246.01	246.88	1013374
2020-08-19	248.27	249.32	246.60	247.24	1626084
2020-08-20	244.33	245.70	243.79	245.31	1905404
2020-08-21	240.44	244.93	240.24	244.30	1781117
2020-08-24	250.78	250.88	248.63	248.91	1363156
2020-08-25	250.44	251.38	249.26	250.08	1064450
2020-08-26	249.71	254.25	249.04	252.88	844963
2020-08-27	253.76	254.01	250.14	250.93	1084045
2020-08-28	251.51	254.08	250.75	253.57	959944
2020-08-31	251.66	253.26	249.17	249.74	2297848
2020-09-01	249.97	257.05	248.55	255.98	2286051
2020-09-02	257.44	260.49	255.66	260.23	2913137
2020-09-03	259.12	259.14	247.36	250.45	3305162
2020-09-04	251.10	251.96	243.49	247.70	2924711
2020-09-08	243.64	245.95	241.89	243.05	1849285
2020-09-09	245.85	253.58	245.85	251.15	1854851
2020-09-10	253.32	254.61	247.00	247.29	1095447
2020-09-11	249.90	251.43	248.71	250.17	1382408
2020-09-14	251.76	253.64	250.58	251.25	1525089
2020-09-15	252.10	254.27	250.71	250.73	1401163
2020-09-16	250.30	251.89	248.44	248.84	1635035
2020-09-17	246.95	250.53	245.90	250.39	1506477
2020-09-18	249.32	250.61	245.25	246.10	2460215
2020-09-21	239.29	240.61	234.87	238.44	2180414
2020-09-22	237.84	238.68	236.17	238.23	2209154
2020-09-23	238.13	238.37	232.87	233.15	1753517
2020-09-24	233.41	235.48	231.70	234.50	1391154
2020-09-25	229.13	233.67	228.47	232.75	2227321
2020-09-28	237.91	238.90	236.40	237.05	1182349
2020-09-29	237.76	239.29	236.27	236.43	1178588
2020-09-30	236.04	240.02	235.92	238.13	2121030
2020-10-01	236.69	238.37	232.09	232.70	2480134
2020-10-02	229.27	234.98	229.14	232.15	2458628
2020-10-05	234.43	236.65	234.24	235.09	2728284
2020-10-06	236.13	237.81	231.78	232.08	1988417
2020-10-07	234.64	240.01	234.36	238.95	1791316
2020-10-08	238.87	240.38	237.09	237.75	1537838
2020-10-09	239.16	241.33	238.82	239.94	1849793
2020-10-12	241.74	242.83	239.94	240.26	1453381
2020-10-13	238.85	239.09	234.87	235.98	1668298
2020-10-14	236.49	236.61	234.10	234.86	1076960
2020-10-15	229.08	230.71	228.00	229.60	2389188
2020-10-16	231.10	234.43	230.56	233.08	1836107
2020-10-19	233.91	234.42	229.43	229.87	1130005
2020-10-20	231.50	234.14	230.98	233.24	1415052
2020-10-21	232.48	235.61	230.72	230.91	1360263
2020-10-22	229.67	234.08	228.46	233.20	1466680
2020-10-23	236.40	236.93	233.76	234.27	1323736
2020-10-26	231.14	231.49	226.28	227.99	1252311
2020-10-27	226.43	228.55	225.18	225.47	1566736
2020-10-28	217.86	220.50	216.14	216.91	2297250
2020-10-29	215.69	221.59	214.14	219.84	2239904
2020-10-30	219.13	220.90	217.28	220.34	2481336
2020-11-02	225.12	230.21	224.05	228.58	2182574
2020-11-03	232.64	235.37	231.85	234.09	1595854
2020-11-04	233.61	238.50	232.09	235.29	2347185
2020-11-05	249.80	253.36	248.36	249.76	2918057
2020-11-06	253.53	253.66	249.53	250.32	1724980
2020-11-09	268.65	269.78	257.19	257.65	3184286
2020-11-10	262.51	264.49	259.71	262.04	1935206
2020-11-11	262.60	262.85	256.89	259.62	1841288
2020-11-12	257.06	259.73	254.16	255.07	1669732
2020-11-13	257.59	258.62	255.81	257.06	1196747
2020-11-16	258.38	259.08	252.81	255.46	1720870
2020-11-17	253.79	254.68	251.01	252.14	1947522
2020-11-18	253.09	254.39	250.20	250.30	1180131
2020-11-19	250.00	253.29	248.81	253.07	1205392
2020-11-20	253.40	254.53	251.40	252.07	1344544
2020-11-23	253.95	255.21	251.10	252.14	1231293
2020-11-24	253.46	257.77	252.68	256.16	1982110
2020-11-25	255.90	256.02	253.04	253.34	1172033
2020-11-27	258.23	259.13	257.20	257.43	1081980
2020-11-30	261.33	261.52	255.30	256.42	3384435
2020-12-01	260.79	261.25	257.45	257.94	1802937
2020-12-02	256.53	257.01	250.75	251.00	2060158
2020-12-03	252.61	252.73	245.76	246.20	2464016
2020-12-04	244.81	250.62	244.77	250.62	3030910
2020-12-07	253.43	254.66	249.22	249.78	1771321
2020-12-08	248.00	250.06	246.58	249.24	1397716
2020-12-09	250.98	251.83	248.46	251.14	1450359
2020-12-10	250.86	252.41	249.40	250.95	1245985
2020-12-11	248.33	249.96	247.43	249.40	1328934
2020-12-14	250.94	251.51	247.57	247.60	1814296
2020-12-15	249.56	252.99	249.30	251.66	1424011
2020-12-16	251.80	252.10	249.49	250.13	1354962
2020-12-17	255.87	257.21	255.10	256.63	1538687
2020-12-18	257.13	258.73	253.51	257.67	3525818
2020-12-21	250.00	255.03	247.50	254.17	1716228
2020-12-22	253.00	254.69	251.70	253.46	1162386
2020-12-23	256.18	257.78	254.90	255.10	1036725
2020-12-24	254.80	256.98	254.77	256.62	276353
2020-12-28	262.03	263.43	259.68	260.02	1256976
2020-12-29	263.13	263.28	258.63	259.42	881119
2020-12-30	261.00	262.43	260.46	261.77	924920
2020-12-31	262.46	263.83	260.61	263.51	909292
2021-01-04	266.71	267.29	257.37	258.81	1741264
2021-01-05	257.56	263.24	257.56	262.87	1620032
2021-01-06	261.40	274.58	261.39	271.50	2586650
2021-01-07	269.06	273.76	269.00	270.72	1757991
2021-01-08	272.03	272.38	267.93	270.40	1879263
2021-01-11	264.24	269.09	264.19	267.53	1913155
2021-01-12	265.01	267.59	263.67	266.62	1785234
2021-01-13	266.65	268.53	266.21	267.73	1518767
2021-01-14	267.18	267.28	263.54	263.69	1903454
2021-01-15	261.91	261.91	256.90	258.09	1955353
2021-01-19	263.07	263.61	258.28	259.04	1643118
2021-01-20	257.43	260.70	257.29	257.40	1773340
2021-01-21	257.13	257.74	253.00	253.20	1559828
2021-01-22	251.19	254.56	251.19	251.48	1581985
2021-01-25	248.54	253.55	246.00	253.12	1990807
2021-01-26	254.54	257.66	254.25	255.85	1544606
2021-01-27	250.56	250.76	240.80	242.91	2681632
2021-01-28	246.97	251.20	246.07	249.54	2110384
2021-01-29	247.59	249.32	244.10	245.40	1647317
2021-02-01	248.25	251.20	245.94	250.43	1629209
2021-02-02	250.75	253.64	250.25	252.25	1526004
2021-02-03	252.52	253.49	249.81	250.13	2365670
2021-02-04	249.94	252.42	247.31	249.18	2712425
2021-02-05	255.05	259.68	252.21	257.37	2806405
2021-02-08	259.12	259.98	255.63	257.34	1770384
2021-02-09	257.89	258.07	254.95	255.62	1389519
2021-02-10	254.19	255.11	251.36	252.72	1585244
2021-02-11	254.15	255.22	251.79	253.11	1204050
2021-02-12	252.03	253.71	250.90	252.68	1478235
2021-02-16	252.55	254.54	249.85	250.14	2248865
2021-02-17	248.89	250.29	247.24	249.28	1653167
2021-02-18	247.84	251.24	246.48	249.93	2169376
2021-02-19	249.53	251.97	249.15	250.88	1962162
2021-02-22	250.10	252.00	249.22	251.07	2034998
2021-02-23	251.50	259.20	250.21	258.64	3013603
2021-02-24	258.00	259.35	254.49	254.61	2155897
2021-02-25	252.95	254.04	246.90	247.00	2104674
2021-02-26	246.78	248.21	244.18	244.27	2599412
2021-03-01	247.43	252.52	247.26	251.49	1517682
2021-03-02	253.16	256.99	253.00	254.01	1671402
2021-03-03	250.56	251.21	247.46	246.49	1782839
2021-03-04	247.50	249.67	242.47	245.42	2369376
2021-03-05	246.28	248.29	241.88	247.64	2136274
2021-03-08	248.49	256.70	247.82	253.68	2450741
2021-03-09	261.21	264.90	258.02	262.34	2812161
2021-03-10	264.12	267.01	263.89	265.64	2192826
2021-03-11	268.84	270.00	267.24	267.37	1567322
2021-03-12	266.39	268.56	265.41	268.50	1139202
2021-03-15	265.10	269.01	264.69	269.00	1680452
2021-03-16	268.10	271.72	268.10	270.79	1599493
2021-03-17	269.69	271.78	268.41	269.55	1670429
2021-03-18	267.56	270.49	266.55	267.90	1941881
2021-03-19	268.00	270.89	264.12	269.12	3845205
2021-03-22	268.52	271.65	267.63	270.36	1347438
2021-03-23	270.19	272.47	266.97	267.88	1539918
2021-03-24	266.80	271.17	266.68	269.77	1482072
2021-03-25	269.91	274.15	268.71	273.38	1847923
2021-03-26	275.00	281.88	274.43	281.40	2235558
2021-03-29	280.13	283.25	277.77	281.00	2449552
2021-03-30	280.26	280.81	278.70	279.26	1364144
2021-03-31	278.06	283.25	278.06	280.14	2218403
2021-04-01	279.13	281.43	277.17	280.84	1594894
2021-04-05	282.56	286.98	282.56	285.40	1399980
2021-04-06	284.50	285.22	282.37	284.11	1616039
2021-04-07	283.49	284.42	280.45	281.35	3016185
2021-04-08	283.07	284.14	281.92	282.20	2003881
2021-04-09	283.79	285.23	281.73	284.80	1599146
2021-04-12	283.02	286.37	283.02	285.43	1479906
2021-04-13	285.46	287.79	285.17	286.29	1543569
2021-04-14	284.84	286.52	284.12	285.05	1325367
2021-04-15	287.00	288.80	286.61	287.97	1449157
2021-04-16	288.84	290.64	288.52	289.96	1304408
2021-04-19	289.99	290.13	287.03	288.45	1675584
2021-04-20	287.15	287.85	285.69	285.84	1603340
2021-04-21	287.69	292.49	287.49	291.97	1176379
2021-04-22	290.68	291.81	288.17	288.70	930646
2021-04-23	288.37	292.42	287.85	291.60	1290727
2021-04-26	292.03	292.05	288.77	289.52	906285
2021-04-27	288.56	290.85	287.64	290.21	1199796
2021-04-28	288.43	290.56	286.95	287.14	1366251
2021-04-29	288.36	289.34	285.93	289.34	1290407
2021-04-30	288.33	288.63	285.40	285.84	1932668
2021-05-03	287.34	289.58	287.11	288.70	974982
2021-05-04	284.28	285.87	281.95	283.00	2301778
2021-05-05	287.59	292.77	284.99	291.61	1241880
2021-05-06	294.98	296.50	291.59	296.40	2532836
2021-05-07	298.50	300.91	296.93	298.93	1883674
2021-05-10	302.10	303.87	301.01	301.01	1695726
2021-05-11	297.98	300.94	296.30	298.61	1634852
2021-05-12	294.94	297.77	293.29	293.98	1776018
2021-05-13	294.58	298.79	293.83	297.95	1570638
2021-05-14	299.57	301.84	298.98	301.17	1210564
2021-05-17	302.19	303.21	299.00	300.88	1143164
2021-05-18	301.31	301.81	297.81	298.00	1305899
2021-05-19	294.68	296.49	291.54	296.07	1882578
2021-05-20	297.51	300.82	297.51	298.13	1272984
2021-05-21	299.74	302.03	298.34	298.57	1923511
2021-05-24	301.15	303.07	300.55	301.27	1058332
2021-05-25	302.41	302.69	300.22	301.25	1330407
2021-05-26	301.10	301.59	297.47	299.77	1411614
2021-05-27	300.74	301.71	299.77	300.78	1710855
2021-05-28	302.59	302.99	300.00	300.60	1430900
2021-06-01	305.17	305.71	301.27	301.20	1418209
2021-06-02	302.31	302.37	299.32	299.88	1562797
2021-06-03	297.62	298.71	296.05	298.32	1608217
2021-06-04	299.96	301.74	298.55	299.86	1362256
2021-06-07	297.42	297.99	291.14	291.58	3591489
2021-06-08	293.48	294.28	291.36	292.50	1721833
2021-06-09	292.31	294.49	290.17	290.48	1720880
2021-06-10	292.15	293.11	290.20	290.33	1311008
2021-06-11	291.58	292.68	289.95	291.22	1437665
2021-06-14	291.00	291.55	287.94	290.91	1489425
2021-06-15	293.70	293.72	288.95	290.91	2011537
2021-06-16	294.74	294.98	289.34	289.56	2363984
2021-06-17	288.74	289.46	285.37	287.24	2397810
2021-06-18	284.12	285.56	281.99	282.02	3882375
2021-06-21	286.67	288.63	285.38	288.33	2282809
2021-06-22	290.80	291.49	289.35	290.35	2406862
2021-06-23	289.73	290.35	284.28	284.76	2685003
2021-06-24	287.31	287.74	284.82	285.13	3124343
2021-06-25	285.14	286.88	283.00	285.11	23411975
2021-06-28	288.97	289.86	287.20	289.69	1969330
2021-06-29	291.76	293.10	289.71	290.37	1181761
2021-06-30	288.20	289.88	287.95	289.10	1546798
2021-07-01	289.69	290.90	288.96	290.84	1434795
2021-07-02	290.70	292.35	289.54	291.76	1066408
2021-07-06	291.45	291.91	287.47	288.50	1288058
2021-07-07	290.28	292.77	289.33	292.53	1228639
2021-07-08	287.04	287.96	284.71	286.99	1587112
2021-07-09	290.90	293.82	290.08	292.71	1405813
2021-07-12	292.35	294.66	291.73	292.52	1382877
2021-07-13	291.94	292.55	288.84	289.72	1342975
2021-07-14	290.80	292.12	289.50	291.09	1106256
2021-07-15	289.22	293.50	288.99	292.05	1220958
2021-07-16	292.77	293.17	289.15	290.07	1306302
2021-07-19	285.23	285.43	282.75	284.67	1718120
2021-07-20	285.26	291.52	284.63	290.37	1973587
2021-07-21	291.91	294.72	291.53	294.20	1370239
2021-07-22	296.66	297.05	294.54	295.22	914637
2021-07-23	297.20	299.02	296.18	298.81	1102817
2021-07-26	299.53	300.03	296.85	298.47	1398407
2021-07-27	297.65	300.63	295.58	298.85	1551435
2021-07-28	298.05	298.71	296.58	296.86	1063510
2021-07-29	297.72	300.58	297.33	299.45	1295078
2021-07-30	302.40	308.80	302.00	307.39	2516649
2021-08-02	308.73	310.19	300.12	300.22	1927668
2021-08-03	300.69	303.22	300.05	302.92	1133017
2021-08-04	304.48	307.72	304.48	305.62	1476717
2021-08-05	307.40	308.99	304.42	304.83	1586469
2021-08-06	304.97	306.88	303.93	305.87	858928
2021-08-09	306.11	306.18	301.74	303.26	910300
2021-08-10	301.96	304.70	300.95	301.78	1448379
2021-08-11	307.35	307.90	303.67	306.30	1803128
2021-08-12	308.00	308.68	304.78	306.66	784507
2021-08-13	308.14	309.42	307.31	309.40	816475
2021-08-16	309.87	311.71	308.32	311.35	1267575
2021-08-17	311.58	312.31	307.78	311.52	1408557
2021-08-18	312.42	314.37	309.70	309.91	1278834
2021-08-19	308.25	311.94	307.75	311.17	1402537
2021-08-20	310.87	314.12	310.72	313.85	1165261
2021-08-23	312.88	314.36	312.82	312.83	988626
2021-08-24	313.74	314.31	311.90	312.48	689440
2021-08-25	310.54	313.56	309.98	312.85	801437
2021-08-26	313.54	313.92	311.22	311.32	880053
2021-08-27	313.29	314.99	312.34	314.54	1268969
2021-08-30	315.58	316.29	314.59	315.55	747550
2021-08-31	315.13	315.47	313.47	314.59	1492948
2021-09-01	313.49	315.49	312.13	312.82	1050677
2021-09-02	314.43	315.67	313.80	315.57	893067
2021-09-03	314.42	316.18	313.34	313.43	1150830
2021-09-07	316.28	317.03	312.79	315.64	1382707
2021-09-08	314.05	315.82	310.35	311.59	1521798
2021-09-09	312.93	315.51	312.18	312.70	1211232
2021-09-10	313.15	314.19	310.11	310.44	971170
2021-09-13	314.56	315.57	311.18	313.50	1354045
2021-09-14	315.62	315.78	310.99	311.94	1128586
2021-09-15	313.48	315.05	311.56	314.53	1418981
2021-09-16	314.09	314.88	309.92	313.08	1232348
2021-09-17	309.35	311.27	305.98	309.32	6512518
2021-09-20	301.80	304.56	299.57	302.21	1885205
2021-09-21	305.51	306.10	303.05	304.96	1216239
2021-09-22	306.07	309.29	305.69	306.06	1333990
2021-09-23	308.87	311.85	308.55	310.37	1066956
2021-09-24	308.22	311.12	307.81	310.26	926192
2021-09-27	310.49	312.29	308.47	309.21	1021570
2021-09-28	305.54	305.67	298.23	299.93	2278017
2021-09-29	299.67	300.51	298.32	299.14	1197745
2021-09-30	299.29	300.46	293.30	293.38	2085666
2021-10-01	295.54	298.54	292.56	297.85	1597413
2021-10-04	296.48	297.97	292.00	294.65	1495164
2021-10-05	294.83	299.66	294.25	297.83	1360033
2021-10-06	293.84	296.24	290.27	296.05	2050252
2021-10-07	297.52	302.38	297.45	299.16	1375830
2021-10-08	299.65	300.31	295.69	296.19	909492
2021-10-11	295.56	298.18	294.70	294.84	748779
2021-10-12	295.72	297.09	294.21	295.81	1063874
2021-10-13	298.77	302.13	297.87	300.99	1429973
2021-10-14	304.35	309.14	303.64	308.77	1126439
2021-10-15	308.51	309.54	306.58	308.24	1230456
2021-10-18	307.28	308.53	305.77	307.97	1010567
2021-10-19	308.04	310.99	306.97	310.68	984768
2021-10-20	311.15	312.00	310.21	311.22	745273
2021-10-21	311.17	311.60	308.41	311.31	857043
2021-10-22	313.04	314.99	312.85	314.15	1214757
2021-10-25	315.07	317.78	313.96	316.68	1225360
2021-10-26	317.84	319.11	316.68	316.77	1069820
2021-10-27	319.50	321.42	316.76	318.97	1535968
2021-10-28	316.45	318.45	315.62	317.96	1564973
2021-10-29	317.64	322.72	316.85	319.20	1890859
2021-11-01	321.42	324.32	320.48	322.97	1367704
2021-11-02	327.13	328.74	326.02	327.57	2012334
2021-11-03	329.89	330.16	325.30	328.41	1856410
2021-11-04	329.40	331.63	328.34	331.50	1628309
2021-11-05	331.48	332.61	330.66	331.99	1693199
2021-11-08	335.33	337.90	335.06	337.53	1448727
2021-11-09	339.98	340.16	337.53	338.62	1813022
2021-11-10	337.67	338.64	335.51	336.62	1540074
2021-11-11	337.58	337.78	335.64	335.66	924857
2021-11-12	337.78	337.78	335.56	337.02	1044124
2021-11-15	336.73	336.73	332.76	334.01	1274875
2021-11-16	333.95	335.32	332.87	332.97	1604336
2021-11-17	334.34	334.43	331.07	331.48	1304642
2021-11-18	331.46	331.76	329.17	331.00	1762882
2021-11-19	331.82	333.24	330.47	332.19	2067016
2021-11-22	332.77	334.37	329.74	329.74	955475
2021-11-23	328.98	331.46	328.54	330.25	986831
2021-11-24	325.32	328.30	324.84	327.25	1327409
2021-11-26	323.18	324.47	319.14	320.57	1318969
2021-11-29	321.50	322.65	318.62	320.74	1857236
2021-11-30	320.36	320.78	315.80	318.14	3243951
2021-12-01	321.70	325.81	318.24	317.23	2459518
2021-12-02	320.00	324.69	319.40	324.00	2183884
2021-12-03	325.18	327.00	318.26	320.70	2566706
2021-12-06	325.16	326.43	323.46	325.03	1672876
2021-12-07	330.66	332.52	329.99	330.65	1797521
2021-12-08	333.90	334.03	330.84	333.19	1370084
2021-12-09	331.05	334.00	330.50	332.12	1086594
2021-12-10	332.97	334.84	332.79	334.00	1116567
2021-12-13	333.68	335.50	331.42	334.19	1016810
2021-12-14	335.19	336.06	333.02	334.50	1631386
2021-12-15	336.19	341.41	334.62	341.36	1445151
2021-12-16	340.90	343.31	338.58	340.01	1449663
2021-12-17	338.13	338.99	333.12	333.83	2791435
2021-12-20	330.36	330.67	327.01	330.32	1621822
2021-12-21	330.40	334.01	329.58	332.89	1051934
2021-12-22	332.14	335.54	331.44	335.35	923516
2021-12-23	335.35	340.64	335.22	339.17	1151893
2021-12-27	341.83	343.87	340.67	343.42	1094377
2021-12-28	343.38	344.95	342.89	343.42	926530
2021-12-29	344.17	346.50	343.95	345.40	802118
2021-12-30	345.26	346.22	343.76	344.33	925304
2021-12-31	343.72	346.97	343.63	346.43	817804
2022-01-03	346.42	346.59	338.36	338.64	1514908
2022-01-04	338.96	345.63	338.27	344.81	1920004
2022-01-05	347.69	352.18	346.32	346.41	1654894
2022-01-06	344.68	345.50	337.70	338.01	1649458
2022-01-07	338.02	338.19	333.30	336.28	1440980
2022-01-10	333.42	335.55	330.65	335.43	1415632
2022-01-11	334.19	336.47	331.00	336.43	1571807
2022-01-12	338.31	341.92	337.18	341.29	1274370
2022-01-13	338.28	339.94	332.79	333.41	1446219
2022-01-14	329.15	330.74	325.17	328.63	1850732
2022-01-18	322.83	323.80	318.46	321.16	2207903
2022-01-19	325.36	326.82	321.86	322.19	1442433
2022-01-20	323.82	327.60	321.25	321.68	1611724
2022-01-21	320.70	322.02	315.50	316.12	1921810
2022-01-24	313.80	316.78	304.13	316.16	2877752
2022-01-25	310.37	316.22	306.30	313.59	1941643
2022-01-26	317.10	317.74	305.76	308.93	2092907
2022-01-27	310.73	314.06	307.30	311.35	2151559
2022-01-28	307.36	314.97	305.42	314.94	1898360
2022-01-31	310.06	318.90	309.55	318.68	2381392
2022-02-01	320.44	322.08	315.93	321.41	1875767
2022-02-02	320.33	324.51	320.00	322.29	1730449
2022-02-03	319.07	319.52	310.98	311.80	1556349
2022-02-04	301.41	304.41	297.51	297.98	3291672
2022-02-07	296.71	299.64	295.51	296.47	2533353
2022-02-08	296.52	299.64	294.92	298.71	1993016
2022-02-09	302.77	304.97	301.75	304.15	1880891
2022-02-10	309.69	316.85	307.29	308.85	2497991
2022-02-11	306.98	309.10	293.51	294.73	2209713
2022-02-14	294.22	295.85	290.32	293.51	1774426
2022-02-15	300.57	302.62	298.92	301.90	2772439
2022-02-16	301.31	305.27	299.11	303.83	1805616
2022-02-17	301.97	302.66	298.00	298.97	2055900
2022-02-18	299.81	305.26	298.63	302.86	2871470
2022-02-22	291.20	295.07	289.74	293.59	3590673
2022-02-23	295.85	297.12	290.65	291.09	3391770
2022-02-24	276.75	285.90	276.75	285.25	4444541
2022-02-25	287.68	297.65	287.60	297.49	2889050
2022-02-28	287.96	294.72	287.96	293.24	3233299
2022-03-01	292.00	293.13	280.55	282.56	3439348
2022-03-02	284.12	292.03	282.44	290.20	2964468
2022-03-03	290.58	291.85	285.67	287.41	3092186
2022-03-04	278.36	281.54	276.37	281.43	3853940
2022-03-07	280.84	281.22	269.87	270.99	3732139
2022-03-08	273.50	278.58	267.51	271.44	3117495
2022-03-09	284.32	296.30	281.94	291.60	4117790
2022-03-10	280.54	288.18	280.16	283.48	2525863
2022-03-11	288.35	289.50	280.33	280.76	2007435
2022-03-14	288.66	292.64	284.60	285.36	2541154
2022-03-15	290.17	294.58	287.34	294.10	3413568
2022-03-16	303.08	308.31	298.58	304.53	3535899
2022-03-17	302.89	310.09	302.14	309.37	2265270
2022-03-18	304.71	312.57	304.71	311.66	3242725
2022-03-21	311.53	312.46	308.32	310.70	1556265
2022-03-22	311.90	313.40	309.61	312.13	1721912
2022-03-23	307.74	310.72	306.95	307.30	1853999
2022-03-24	309.70	318.13	309.70	318.04	2115897
2022-03-25	320.64	320.94	315.75	318.74	1813628
2022-03-28	319.37	322.70	319.04	322.64	1722506
2022-03-29	327.73	329.00	320.74	326.34	2514240
2022-03-30	324.60	326.54	322.46	325.62	1526738
2022-03-31	323.53	324.88	319.22	319.43	2311272
2022-04-01	320.89	322.90	320.37	322.73	1477765
2022-04-04	320.37	321.98	319.18	321.44	1301779
2022-04-05	320.83	325.04	320.67	321.77	1376876
2022-04-06	316.02	316.92	312.13	315.05	2257621
2022-04-07	316.78	319.50	314.36	318.05	1471376
2022-04-08	317.50	321.46	317.13	317.82	1357176
2022-04-11	317.85	319.42	316.76	317.15	1235758
2022-04-12	314.91	317.61	312.89	314.00	1827941
2022-04-13	314.00	319.43	313.53	319.25	1208897
2022-04-14	318.96	320.70	316.62	318.52	1785315
2022-04-18	318.49	319.90	315.69	317.54	915826
2022-04-19	315.09	319.16	314.56	318.15	1944800
2022-04-20	319.92	327.87	319.92	326.37	1957058
2022-04-21	331.19	332.31	323.58	324.37	1475038
2022-04-22	322.66	322.66	309.03	309.72	2339260
2022-04-25	311.30	314.17	306.52	313.99	2293478
2022-04-26	311.64	313.55	303.53	303.53	2500313
2022-04-27	304.37	310.06	303.47	307.04	2610919
2022-04-28	305.50	316.52	303.03	315.19	3304882
2022-04-29	313.53	318.90	310.97	311.96	2534861
2022-05-02	314.56	315.66	306.90	313.29	2195364
2022-05-03	314.12	316.69	311.92	314.01	1771891
2022-05-04	314.81	322.90	312.14	322.24	1730115
2022-05-05	318.88	319.68	309.43	312.61	1769712
2022-05-06	305.48	309.82	303.79	308.66	2273042
2022-05-09	303.72	305.60	299.82	300.27	2027027
2022-05-10	306.20	306.65	298.09	299.38	2525192
2022-05-11	298.08	306.73	297.40	300.45	1759321
2022-05-12	296.51	302.33	296.32	301.34	2455226
2022-05-13	303.29	311.18	302.59	308.77	1845454
2022-05-16	307.35	311.63	304.93	309.44	1598788
2022-05-17	316.92	318.90	314.93	318.77	1396688
2022-05-18	314.62	316.29	308.91	310.07	1737248
2022-05-19	308.47	314.10	307.95	310.70	1957833
2022-05-20	315.51	316.75	307.33	315.18	2372010
2022-05-23	319.92	323.53	318.73	320.42	1981099
2022-05-24	321.00	321.64	315.69	320.49	1707656
2022-05-25	318.76	320.04	313.29	315.85	2260079
2022-05-26	317.55	321.75	317.18	320.33	2651563
2022-05-27	323.91	329.81	323.36	329.63	1878978
2022-05-31	324.45	327.85	322.90	324.68	2510401
2022-06-01	323.53	325.13	317.80	318.44	1853782
2022-06-02	323.54	333.40	322.93	333.18	2282427
2022-06-03	330.29	333.56	329.82	331.90	1332834
2022-06-06	336.38	337.99	333.36	335.51	1728558
2022-06-07	331.54	336.13	331.20	335.76	1726083
2022-06-08	330.93	333.75	327.29	328.60	1916979
2022-06-09	324.25	326.60	318.59	318.69	1666239
2022-06-10	312.45	313.29	307.86	310.89	2008025
2022-06-13	302.63	304.50	299.75	301.33	2039566
2022-06-14	299.26	300.11	293.22	295.62	2420349
2022-06-15	299.60	302.84	294.06	299.99	1979468
2022-06-16	289.84	291.61	287.83	289.72	2986892
2022-06-17	285.04	292.51	283.67	290.68	5565570
2022-06-21	293.39	300.61	292.84	298.78	3779420
2022-06-22	293.59	300.90	293.34	298.40	2769206
2022-06-23	296.96	299.79	293.00	296.83	2812451
2022-06-24	297.51	304.62	297.47	303.23	23958751
2022-06-27	299.62	300.80	295.49	296.26	2714304
2022-06-28	296.25	299.00	292.19	293.40	2535516
2022-06-29	291.13	292.34	288.64	291.41	1951294
2022-06-30	284.12	289.59	282.50	287.53	2926961
2022-07-01	283.52	286.13	280.93	285.44	3307611
2022-07-05	272.18	273.47	266.83	270.63	4332745
2022-07-06	269.61	275.48	269.55	274.29	3484076
2022-07-07	274.82	276.26	273.59	273.88	2338141
2022-07-08	274.76	276.38	271.97	273.68	1711930
2022-07-11	270.94	278.17	270.75	276.77	2251747
2022-07-12	274.96	277.65	273.11	273.54	2146585
2022-07-13	270.14	275.87	269.30	274.73	2423311
2022-07-14	267.82	269.12	265.12	269.01	2473787
2022-07-15	275.26	276.98	273.26	276.98	2370145
2022-07-18	279.76	280.59	276.27	277.13	2244081
2022-07-19	280.82	286.42	280.30	285.75	2097586
2022-07-20	284.40	285.80	281.93	283.14	1996988
2022-07-21	282.50	287.24	282.09	287.03	1544780
2022-07-22	287.18	288.70	284.55	285.54	1203662
2022-07-25	286.92	288.26	284.57	288.09	1460705
2022-07-26	284.53	287.66	284.35	286.62	1448502
2022-07-27	286.19	290.73	285.11	290.45	3179249
2022-07-28	286.44	297.32	286.44	296.93	1941301
2022-07-29	299.13	303.15	298.75	302.00	1711433
2022-08-01	300.43	302.29	298.49	300.07	1247978
2022-08-02	298.43	300.62	295.82	297.64	1428145
2022-08-03	299.88	301.33	295.79	300.06	1297074
2022-08-04	301.42	304.12	301.42	302.24	1451091
2022-08-05	300.11	302.07	299.40	301.97	1113119
2022-08-08	305.66	305.86	300.69	300.98	1081732
2022-08-09	300.65	302.74	299.77	300.67	884433
2022-08-10	308.02	311.28	306.43	309.40	1246861
2022-08-11	309.24	310.05	305.61	305.87	1165427
2022-08-12	305.98	311.57	305.57	311.55	1149140
2022-08-15	309.84	312.43	308.20	312.21	1263546
2022-08-16	309.29	313.48	309.25	312.29	938417
2022-08-17	308.46	310.16	307.00	309.46	912268
2022-08-18	309.53	311.10	308.12	310.17	1113596
2022-08-19	308.50	308.53	303.23	303.75	1154055
2022-08-22	296.41	297.53	294.45	295.79	1966459
2022-08-23	293.45	296.54	292.22	294.18	1461618
2022-08-24	294.21	294.97	292.00	293.13	1439287
2022-08-25	294.36	297.54	292.92	297.12	1332394
2022-08-26	296.97	297.22	286.03	286.25	1782504
2022-08-29	286.35	288.83	285.71	287.51	1456160
2022-08-30	289.50	290.03	282.65	284.65	1674423
2022-08-31	284.93	285.75	282.31	281.69	2947804
2022-09-01	277.83	279.60	273.30	279.14	3096347
2022-09-02	283.06	285.81	276.50	277.71	2400649
2022-09-06	276.36	279.17	273.78	276.94	2738520
2022-09-07	277.61	286.11	277.35	285.83	1313668
2022-09-08	279.66	284.11	279.51	283.91	1510287
2022-09-09	286.36	288.06	285.08	287.03	1679440
2022-09-12	292.91	295.18	290.75	294.51	1752728
2022-09-13	288.63	291.58	284.94	285.58	1752480
2022-09-14	285.61	287.46	283.26	286.57	1325356
2022-09-15	284.95	287.67	282.65	282.90	1382631
2022-09-16	280.34	283.91	278.52	283.36	3278296
2022-09-19	280.52	285.31	280.12	285.14	1144164
2022-09-20	280.55	282.74	279.04	281.53	1589718
2022-09-21	281.89	283.70	276.37	276.53	1428743
2022-09-22	276.60	277.46	273.30	274.07	1537428
2022-09-23	269.82	270.58	265.87	269.15	1947215
2022-09-26	266.24	269.57	262.97	264.25	2173985
2022-09-27	268.03	269.16	262.47	265.20	1947413
2022-09-28	266.44	272.89	264.95	271.45	1880218
2022-09-29	268.39	270.49	265.22	269.61	1463961
2022-09-30	270.13	274.14	269.36	269.59	2625109
2022-10-03	272.53	277.33	271.28	275.82	3081012
2022-10-04	283.61	287.17	282.86	286.46	2425138
2022-10-05	283.42	286.32	281.32	283.79	1861361
2022-10-06	280.40	282.25	277.33	278.82	2182295
2022-10-07	276.48	277.00	271.87	273.20	1587905
2022-10-10	273.90	274.80	270.17	271.83	1207905
2022-10-11	270.30	275.05	268.94	271.00	1092891
2022-10-12	271.08	273.82	269.98	271.59	1437342
2022-10-13	266.98	283.02	266.22	282.46	2124516
2022-10-14	285.69	287.59	274.97	275.34	1640037
2022-10-17	281.25	283.70	280.58	280.92	1508177
2022-10-18	288.17	288.83	282.78	284.66	1692779
2022-10-19	284.00	286.10	281.82	283.91	1186532
2022-10-20	284.41	288.22	281.50	282.23	1345062
2022-10-21	280.46	288.73	279.54	288.32	1610564
2022-10-24	293.33	294.88	276.64	278.12	4454523
2022-10-25	278.34	288.24	278.10	288.18	2999567
2022-10-26	291.71	296.60	290.23	294.84	2597317
2022-10-27	294.00	296.71	292.19	293.26	2338523
2022-10-28	296.05	303.00	294.67	301.80	2249359
2022-10-31	300.68	302.76	297.12	297.35	2016113
2022-11-01	304.02	304.02	296.47	298.17	1891510
2022-11-02	302.34	302.34	293.88	294.34	2587924
2022-11-03	289.99	298.22	289.94	297.60	2396086
2022-11-04	306.14	310.04	303.03	308.93	2948056
2022-11-07	311.09	313.95	309.42	313.49	1575869
2022-11-08	314.70	318.51	313.69	314.71	1520091
2022-11-09	315.70	318.87	313.33	314.44	1165613
2022-11-10	330.00	330.13	324.54	328.37	2683377
2022-11-11	333.17	334.26	329.49	330.22	2133739
2022-11-14	333.00	338.03	331.94	332.08	1908609
2022-11-15	339.02	339.25	329.95	332.56	1865524
2022-11-16	335.84	336.15	333.31	333.73	1418554
2022-11-17	329.71	331.35	328.00	330.34	1520587
2022-11-18	334.16	335.70	330.99	334.91	1257438
2022-11-21	332.64	335.92	332.64	334.37	1065656
2022-11-22	336.15	340.27	334.25	339.76	1010464
2022-11-23	340.74	343.50	340.35	342.86	954465
2022-11-25	343.26	344.58	342.50	344.42	458541
2022-11-28	344.71	344.93	336.80	337.70	2881129
2022-11-29	334.76	335.50	331.01	331.97	1888348
2022-11-30	332.12	337.08	328.40	335.31	3115178
2022-12-01	337.29	338.13	332.91	337.26	1419981
2022-12-02	334.34	338.97	333.62	337.35	1200752
2022-12-05	335.17	336.30	332.58	334.26	2145039
2022-12-06	334.92	335.65	329.49	331.50	1242104
2022-12-07	332.07	333.93	329.58	331.40	1849322
2022-12-08	331.29	335.19	330.91	334.63	966865
2022-12-09	334.72	335.84	332.18	332.21	1262938
2022-12-12	336.02	336.81	333.62	336.05	1246867
2022-12-13	346.05	347.60	340.46	342.45	1969448
2022-12-14	343.05	345.46	340.00	342.01	1824773
2022-12-15	336.40	336.80	328.60	330.80	1882896
2022-12-16	327.56	329.94	324.02	329.63	3857589
2022-12-19	329.00	330.50	326.20	327.05	1254739
2022-12-20	328.03	330.92	326.34	328.93	1312878
2022-12-21	326.06	330.32	326.06	328.67	1723822
2022-12-22	326.33	327.84	323.05	327.66	1202156
2022-12-23	326.18	329.61	325.58	329.33	636611
2022-12-27	330.66	332.09	328.29	328.95	682772
2022-12-28	328.84	330.46	325.58	325.91	908869
2022-12-29	329.38	330.90	328.39	329.75	872349
2022-12-30	326.16	326.95	323.21	326.18	1238055
2023-01-03	317.67	322.00	314.45	318.35	2374240
2023-01-04	318.72	320.25	315.07	316.77	2089061
2023-01-05	305.27	307.96	302.17	305.49	3133744
2023-01-06	307.82	317.14	307.57	316.16	2538893
2023-01-09	322.27	325.07	320.12	321.92	2471274
2023-01-10	322.39	323.24	319.37	322.03	1613391
2023-01-11	326.08	329.71	324.96	329.62	1927992
2023-01-12	328.21	329.62	325.84	328.91	1277510
2023-01-13	330.00	334.72	330.00	334.11	1882820
2023-01-17	335.49	336.31	329.82	330.00	1714680
2023-01-18	333.50	333.95	324.18	324.34	2945710
2023-01-19	324.00	325.51	321.46	324.54	2703559
2023-01-20	324.52	328.83	322.81	328.62	1792713
2023-01-23	325.85	328.57	324.27	326.49	1931093
2023-01-24	325.56	328.85	323.74	328.63	1625868
2023-01-25	324.73	327.26	323.99	326.36	1887234
2023-01-26	326.40	329.53	324.72	329.51	1587129
2023-01-27	324.26	327.60	324.09	324.70	1819783
2023-01-30	324.40	328.54	324.18	325.03	2163761
2023-01-31	326.76	331.26	326.45	330.94	2330319
2023-02-01	330.73	333.75	326.00	331.08	1879548
2023-02-02	331.73	334.51	327.11	332.05	2523970
2023-02-03	325.17	328.89	323.44	323.60	2662969
2023-02-06	322.38	323.71	319.84	322.86	2322929
2023-02-07	318.90	337.42	318.88	337.12	5990071
2023-02-08	340.60	346.67	333.45	334.25	3429574
2023-02-09	336.22	337.99	331.12	332.57	2655678
2023-02-10	331.18	332.63	328.19	332.04	2515955
2023-02-13	333.06	335.95	332.13	334.06	1782688
2023-02-14	333.39	335.28	330.38	334.00	2175028
2023-02-15	332.00	332.71	329.18	332.53	2492991
2023-02-16	325.67	327.76	323.37	323.50	3209174
2023-02-17	320.88	323.38	319.23	321.52	3231617
2023-02-21	322.94	328.37	322.13	324.56	3245701
2023-02-22	327.86	331.87	325.05	330.03	3595062
2023-02-23	331.73	334.34	326.41	331.89	3836358
2023-02-24	323.09	348.21	322.61	347.66	14738005
2023-02-27	346.25	348.32	344.20	344.48	3708627
2023-02-28	344.47	351.15	344.20	348.37	3274392
2023-03-01	350.10	356.18	349.05	350.05	3474086
2023-03-02	350.39	354.38	349.55	351.75	2266645
2023-03-03	355.02	362.74	353.33	362.38	2929275
2023-03-06	360.00	360.68	356.38	358.05	3846387
2023-03-07	356.00	357.12	350.46	354.14	2218111
2023-03-08	353.00	355.72	350.40	354.90	2222842
2023-03-09	352.09	353.30	344.21	345.92	2489124
2023-03-10	346.19	347.39	340.11	340.27	1534105
2023-03-13	338.74	340.63	334.09	334.83	2228912
2023-03-14	340.94	346.39	339.26	342.44	2580095
2023-03-15	329.10	332.69	324.11	330.93	3395328
2023-03-16	328.57	339.60	328.12	338.29	1750154
2023-03-17	335.80	336.91	329.91	330.49	5702339
2023-03-20	332.43	339.54	331.95	338.81	2305149
2023-03-21	343.28	344.15	339.02	341.30	1792643
2023-03-22	341.04	344.62	338.69	339.15	1434214
2023-03-23	340.05	346.12	339.55	341.33	2082145
2023-03-24	339.51	345.45	337.95	344.75	1793849
2023-03-27	347.83	349.99	345.07	347.10	1475948
2023-03-28	346.87	348.02	344.56	347.37	1396658
2023-03-29	351.61	352.85	348.38	349.73	1132624
2023-03-30	350.45	351.70	348.42	351.54	1120710
2023-03-31	350.37	355.63	350.05	355.44	1513468
2023-04-03	353.45	358.99	353.45	358.10	1878474
2023-04-04	357.26	361.43	356.51	357.80	2299186
2023-04-05	354.76	356.53	353.29	355.61	2199781
2023-04-06	352.25	357.21	352.01	356.58	1627689
2023-04-10	355.14	358.74	354.67	358.56	1311530
2023-04-11	359.22	360.86	357.04	358.25	975055
2023-04-12	360.69	362.85	357.95	359.35	1613716
2023-04-13	358.25	364.14	357.22	361.96	1667550
2023-04-14	360.97	362.69	357.67	359.67	1078282
2023-04-17	359.82	362.40	359.51	362.35	1421563
2023-04-18	364.06	365.84	361.78	364.87	1084980
2023-04-19	362.52	365.50	361.59	365.31	1163187
2023-04-20	363.03	367.51	362.77	367.35	1095481
2023-04-21	364.88	367.15	364.37	366.21	1677837
2023-04-24	367.37	369.07	366.15	368.01	1237661
2023-04-25	366.78	369.65	365.01	367.06	1735860
2023-04-26	364.97	366.13	362.28	365.00	2055575
2023-04-27	365.59	367.90	359.83	365.64	1898616
2023-04-28	365.63	370.54	364.90	369.45	1878866
2023-05-01	370.80	373.58	370.07	372.31	1018099
2023-05-02	370.44	371.72	367.34	370.04	1124556
2023-05-03	369.51	371.26	363.36	363.50	1418886
2023-05-04	362.64	365.21	357.46	360.80	1545832
2023-05-05	364.22	367.46	363.58	366.37	1113588
2023-05-08	368.00	368.67	365.05	365.67	1261695
2023-05-09	365.00	367.50	362.73	364.70	1015506
2023-05-10	369.84	370.18	364.00	368.90	1304325
2023-05-11	368.43	369.66	365.02	367.04	1336724
2023-05-12	366.87	370.76	366.45	370.33	1189465
2023-05-15	371.09	371.32	365.46	368.80	1378803
2023-05-16	367.29	368.05	364.56	365.90	1065285
2023-05-17	367.13	367.13	364.01	365.01	1296363
2023-05-18	363.77	368.72	362.22	368.19	1116124
2023-05-19	369.57	372.40	368.94	371.49	1140930
2023-05-22	372.50	373.07	366.32	366.39	1207860
2023-05-23	364.00	364.01	353.70	353.94	2156987
2023-05-24	351.32	356.53	351.05	354.86	1801252
2023-05-25	356.15	359.12	354.94	356.59	1994795
2023-05-26	357.12	360.63	354.80	356.21	1805824
2023-05-30	356.20	356.76	350.60	354.91	1801854
2023-05-31	354.11	357.41	352.44	352.39	2958124
2023-06-01	355.28	357.33	353.23	355.49	1239491
2023-06-02	357.60	361.64	357.11	360.47	1337751
2023-06-05	361.76	367.22	360.23	360.47	1724564
2023-06-06	362.31	364.75	357.79	359.74	1638010
2023-06-07	358.62	363.60	358.44	362.29	1440967
2023-06-08	362.10	362.69	359.36	362.21	1056376
2023-06-09	362.49	362.49	358.75	360.76	1121612
2023-06-12	362.47	362.47	358.59	362.01	1021434
2023-06-13	364.23	373.33	363.23	373.26	2066012
2023-06-14	375.24	376.45	371.93	374.31	1553188
2023-06-15	375.37	378.50	372.99	376.44	1228551
2023-06-16	376.75	377.00	373.31	375.29	4372161
2023-06-20	374.40	374.88	367.84	368.68	1721720
2023-06-21	367.16	372.06	365.51	370.65	1542693
2023-06-22	368.28	373.33	365.59	372.64	1197487
2023-06-23	369.62	371.14	367.19	370.59	2070677
2023-06-26	369.98	372.00	369.46	370.71	1089723
2023-06-27	371.62	376.41	371.46	375.75	1319983
2023-06-28	374.21	375.85	372.35	374.97	1094000
2023-06-29	373.49	380.62	373.42	379.19	1350567
2023-06-30	380.42	383.58	380.02	381.08	1642800
2023-07-03	382.01	382.35	378.16	378.16	1118678
2023-07-05	371.12	374.04	365.69	367.24	2926719
2023-07-06	362.38	364.92	358.37	364.53	2129972
2023-07-07	363.03	369.89	362.00	364.51	1336847
2023-07-10	363.90	368.74	363.90	367.55	1292130
2023-07-11	369.81	371.71	363.27	366.84	1162040
2023-07-12	370.37	374.93	365.99	374.60	1557213
2023-07-13	376.10	378.10	373.64	377.14	1281086
2023-07-14	377.14	379.49	376.50	378.58	886396
2023-07-17	378.51	383.56	378.50	382.11	1152062
2023-07-18	376.89	384.55	376.89	384.27	1099434
2023-07-19	382.39	383.87	374.31	374.71	1607110
2023-07-20	376.11	381.71	374.75	381.60	1085126
2023-07-21	380.38	385.41	378.82	384.54	1195695
2023-07-24	385.00	386.00	381.72	384.69	1467548
2023-07-25	385.55	391.61	384.89	391.04	1328442
2023-07-26	387.20	388.48	379.59	388.21	1825629
2023-07-27	388.21	388.73	383.21	384.63	2336445
2023-07-28	386.65	389.15	385.21	388.71	1445378
2023-07-31	388.52	390.97	385.95	390.67	1617160
2023-08-01	389.84	393.67	388.51	388.64	1468631
2023-08-02	385.62	387.13	383.36	383.78	1538913
2023-08-03	381.91	384.53	379.11	380.75	1926047
2023-08-04	384.32	384.40	377.53	377.82	1648865
2023-08-07	381.00	385.97	380.66	384.97	1111977
2023-08-08	383.90	384.34	378.93	381.78	946797
2023-08-09	383.21	383.87	379.29	379.56	853369
2023-08-10	381.30	386.58	380.74	382.32	824995
2023-08-11	382.33	383.25	380.54	381.82	692723
2023-08-14	381.11	383.34	379.02	382.17	1060687
2023-08-15	379.00	380.76	377.74	379.38	709662
2023-08-16	378.76	381.59	377.37	377.80	1143793
2023-08-17	379.44	381.20	375.39	376.36	1229762
2023-08-18	374.56	377.87	373.80	375.10	1254725
2023-08-21	376.22	378.52	373.47	377.49	947345
2023-08-22	378.60	380.37	377.37	377.59	913303
2023-08-23	377.59	379.73	375.73	378.35	929185
2023-08-24	377.40	380.75	377.12	377.94	820328
2023-08-25	379.42	383.27	377.91	381.59	1022076
2023-08-28	382.40	383.96	380.74	382.07	771993
2023-08-29	381.07	386.99	379.35	386.85	1060094
2023-08-30	386.90	388.20	385.30	387.09	780090
2023-08-31	387.66	389.17	386.00	385.77	1193097
2023-09-01	389.15	391.01	387.58	388.91	969965
2023-09-05	389.97	389.97	381.45	381.60	1092673
2023-09-06	380.35	383.83	379.51	383.29	775501
2023-09-07	384.07	387.44	382.11	386.62	986394
2023-09-08	386.48	389.49	385.11	386.81	1064046
2023-09-11	388.60	391.50	387.48	389.35	862209
2023-09-12	387.39	389.59	386.99	387.92	1047862
2023-09-13	386.96	388.68	384.39	385.15	1207469
2023-09-14	387.28	390.93	385.64	389.80	1231480
2023-09-15	389.70	393.42	386.01	387.99	2820452
2023-09-18	387.67	389.38	385.10	387.53	652059
2023-09-19	388.05	390.39	385.55	389.78	1459271
2023-09-20	388.65	388.71	378.64	378.82	1747310
2023-09-21	377.14	377.49	372.32	372.44	1362216
2023-09-22	370.86	375.97	370.67	372.95	1017391
2023-09-25	371.18	376.90	369.00	376.57	1558288
2023-09-26	373.71	375.27	368.97	371.20	1769515
2023-09-27	371.43	373.92	370.01	372.01	1254914
2023-09-28	372.69	376.67	371.40	373.49	1065630
2023-09-29	375.85	376.87	371.95	372.35	1474300
2023-10-02	370.94	371.44	366.50	370.21	1298389
2023-10-03	368.60	377.13	367.77	372.83	1747620
2023-10-04	374.13	379.88	372.76	378.61	1897908
2023-10-05	378.26	381.00	367.11	369.86	1822052
2023-10-06	369.24	375.05	367.03	373.54	1571287
2023-10-09	370.39	374.47	369.24	373.73	846062
2023-10-10	376.36	381.67	375.09	378.96	1335511
2023-10-11	380.34	381.59	377.33	378.67	931392
2023-10-12	380.71	381.40	375.34	377.71	888419
2023-10-13	379.70	382.46	376.14	377.89	1214208
2023-10-16	378.48	384.32	378.01	379.24	1182414
2023-10-17	377.63	382.33	376.48	381.09	920322
2023-10-18	379.13	379.65	370.92	371.40	1486624
2023-10-19	370.44	373.59	368.85	370.14	1249226
2023-10-20	370.00	371.78	365.94	366.36	1334065
2023-10-23	365.00	368.63	361.02	365.43	1648739
2023-10-24	366.53	369.42	365.04	367.26	1590043
2023-10-25	367.83	369.50	362.33	364.38	1493094
2023-10-26	370.89	374.29	366.12	370.32	2168464
2023-10-27	367.86	376.56	367.86	370.53	1945339
2023-10-30	376.07	379.42	373.69	378.87	1477971
2023-10-31	378.21	384.07	376.70	382.16	2020689
2023-11-01	382.27	387.53	381.06	387.10	1564907
2023-11-02	387.47	391.71	387.44	389.66	1586674
2023-11-03	390.10	395.18	388.63	392.51	1339317
2023-11-06	392.55	393.53	390.24	393.00	1463968
2023-11-07	389.96	390.96	385.12	389.30	2647373
2023-11-08	391.41	394.13	389.14	392.26	1631383
2023-11-09	394.33	394.39	390.38	390.98	1305415
2023-11-10	391.51	400.37	391.51	399.84	1378076
2023-11-13	396.36	401.95	395.00	399.75	1420008
2023-11-14	399.57	406.78	399.57	403.76	1350547
2023-11-15	403.97	406.13	402.10	402.75	1139901
2023-11-16	403.18	408.96	402.32	408.39	1228118
2023-11-17	411.08	411.08	406.50	407.88	1542480
2023-11-20	407.55	410.12	406.20	408.27	1678508
2023-11-21	411.04	414.97	409.41	411.91	1225251
2023-11-22	410.74	412.51	408.11	411.62	1110974
2023-11-24	412.67	416.19	411.87	414.22	711306
2023-11-27	413.83	414.00	410.00	412.80	1301164
2023-11-28	412.01	413.82	410.02	410.73	1134339
2023-11-29	412.57	415.29	410.95	411.39	1405937
2023-11-30	410.46	416.00	409.79	413.77	4023877
2023-12-01	412.45	415.05	409.97	411.70	2107310
2023-12-04	409.00	411.24	406.02	406.64	2092442
2023-12-05	406.00	406.61	402.15	403.97	2207044
2023-12-06	403.97	404.17	398.44	400.31	2263713
2023-12-07	399.41	401.41	397.38	398.65	1914117
2023-12-08	398.00	401.60	397.46	401.27	1483659
2023-12-11	400.00	408.29	399.87	408.24	1653505
2023-12-12	425.69	434.21	420.30	426.72	6829002
2023-12-13	405.94	414.17	404.67	408.74	3359596
2023-12-14	406.78	411.12	405.83	409.72	2220458
2023-12-15	407.41	410.90	404.90	407.38	4241139
2023-12-18	411.90	412.99	407.77	409.10	1717608
2023-12-19	412.00	414.25	410.11	412.09	1344691
2023-12-20	410.74	411.79	405.94	406.36	1578526
2023-12-21	408.02	409.40	406.61	409.13	1534008
2023-12-22	410.59	412.28	408.76	410.74	838963
2023-12-26	410.61	411.73	409.63	409.93	619271
2023-12-27	408.00	411.35	408.00	411.21	850934
2023-12-28	410.53	410.90	409.21	409.77	814377
2023-12-29	408.72	412.12	407.96	410.71	975935
2024-01-02	409.78	411.73	406.70	409.58	1571892
2024-01-03	405.90	409.86	405.29	408.71	1536315
2024-01-04	407.64	411.65	407.58	408.59	1517835
2024-01-05	409.05	410.49	406.25	409.12	1400077
2024-01-08	407.86	409.99	404.36	408.29	1142302
2024-01-09	407.48	407.78	404.43	406.69	1256166
2024-01-10	404.43	406.09	404.01	405.88	1170618
2024-01-11	406.78	407.00	401.64	405.96	1110526
2024-01-12	408.74	409.56	405.50	408.92	849170
2024-01-16	407.48	410.61	406.00	406.65	1464745
2024-01-17	404.47	407.33	403.92	406.75	1369062
2024-01-18	407.06	408.38	403.74	407.85	1232218
2024-01-19	407.12	408.00	404.26	407.38	2265923
2024-01-22	401.88	407.32	401.41	406.47	2105464
2024-01-23	405.29	408.18	402.17	407.89	1293867
2024-01-24	407.07	408.39	401.00	401.28	1594769
2024-01-25	400.72	403.60	400.40	403.47	1550902
2024-01-26	404.41	405.32	401.67	404.04	1146625
2024-01-29	404.78	405.87	402.26	405.61	1400491
2024-01-30	406.05	410.54	405.40	407.85	1647680
2024-01-31	409.46	410.61	403.33	404.83	1782044
2024-02-01	408.27	410.00	405.31	408.65	1893642
2024-02-02	407.02	408.93	404.24	407.09	2218561
2024-02-05	396.84	401.98	396.07	400.63	3487750
2024-02-06	414.89	421.00	411.36	415.56	3227232
2024-02-07	419.07	423.97	415.30	416.83	1985623
2024-02-08	419.30	419.30	413.36	414.00	1488904
2024-02-09	413.81	419.84	412.29	419.42	1351477
2024-02-12	420.36	420.99	418.12	419.61	1272070
2024-02-13	418.92	419.71	414.22	416.25	1313516
2024-02-14	418.87	420.85	416.62	418.40	1345168
2024-02-15	420.25	429.24	419.69	428.69	1721804
2024-02-16	432.27	434.77	430.65	431.63	1460792
2024-02-20	435.59	439.40	434.19	435.96	1869207
2024-02-21	437.76	439.75	434.63	439.46	1230916
2024-02-22	441.77	447.83	438.73	447.03	1386858
2024-02-23	448.30	448.54	445.31	447.56	1164860
2024-02-26	447.56	448.05	444.51	444.94	1285980
2024-02-27	443.56	444.95	441.86	444.80	1086269
2024-02-28	444.11	451.73	443.52	451.20	1562559
2024-02-29	452.65	453.11	445.10	448.82	3684235
2024-03-01	448.00	450.97	447.00	449.21	1656087
2024-03-04	449.21	456.66	448.73	455.60	2291760
2024-03-05	456.37	463.04	456.37	460.96	4102913
2024-03-06	458.98	465.11	458.98	463.61	2599858
2024-03-07	465.00	467.77	461.63	465.29	2514029
2024-03-08	466.29	466.29	461.98	462.55	2469190
2024-03-11	473.98	473.98	466.75	469.48	4251545
2024-03-12	467.39	473.21	466.89	471.47	3259369
2024-03-13	469.96	477.71	469.96	474.89	3239963
2024-03-14	475.93	477.00	473.09	473.94	3551334
2024-03-15	472.61	473.84	466.38	468.23	33347624
2024-03-18	468.64	475.98	465.56	466.11	3026421
2024-03-19	467.00	468.23	464.86	466.73	1883132
2024-03-20	466.29	468.28	464.13	466.79	2146444
2024-03-21	464.65	468.62	463.34	466.30	2723870
2024-03-22	464.36	469.21	462.49	468.24	1687410
2024-03-25	467.21	468.27	464.45	466.90	1391048
2024-03-26	464.94	468.34	464.94	467.55	1265325
2024-03-27	462.97	467.23	460.95	466.23	1590766
2024-03-28	463.63	465.91	462.61	464.32	1784986
2024-04-01	465.94	466.55	461.81	463.40	1027333
2024-04-02	462.37	464.22	460.84	461.34	1451115
2024-04-03	460.82	464.34	460.18	462.47	1449208
2024-04-04	463.32	466.94	455.97	457.26	2258546
2024-04-05	457.52	465.79	456.57	464.70	1575880
2024-04-08	462.87	463.09	459.49	461.67	1744339
2024-04-09	460.67	461.82	453.65	457.94	1472256
2024-04-10	453.43	453.83	449.34	450.49	1838189
2024-04-11	451.58	455.97	448.28	453.00	1681767
2024-04-12	450.21	451.63	444.16	447.41	1976740
2024-04-15	449.92	453.91	443.83	444.75	1712064
2024-04-16	446.74	446.86	442.86	445.78	1577300
2024-04-17	445.58	449.11	443.98	446.79	1216831
2024-04-18	450.97	451.19	445.52	446.43	1070337
2024-04-19	451.97	451.97	444.09	446.30	1831208
2024-04-22	443.38	448.98	441.73	446.97	1346060
2024-04-23	446.57	448.10	444.09	445.06	1509928
2024-04-24	437.21	444.61	433.38	444.32	1969118
2024-04-25	442.52	445.25	439.10	443.83	1442677
2024-04-26	439.46	445.69	439.46	443.18	1583773
2024-04-29	445.77	448.13	442.28	445.07	1260302
2024-04-30	443.65	444.71	440.25	440.96	2172777
2024-05-01	442.79	449.40	441.98	442.62	1824287
2024-05-02	425.82	425.82	413.61	419.62	5267333
2024-05-03	418.08	425.77	418.08	423.60	2657419
2024-05-06	426.98	428.58	423.45	426.62	1533533
2024-05-07	429.71	437.94	427.45	430.00	1556578
2024-05-08	430.01	430.87	426.93	427.71	1344802
2024-05-09	429.79	430.94	428.28	429.86	1740116
2024-05-10	430.50	434.83	430.47	434.39	1234538
2024-05-13	435.07	437.16	433.71	434.78	1269769
2024-05-14	434.50	435.42	430.13	432.11	1288097
2024-05-15	434.28	435.36	429.53	430.82	1745201
2024-05-16	431.73	432.63	427.85	429.69	1839684
2024-05-17	430.31	433.47	429.80	432.52	1150669
2024-05-20	432.73	432.98	431.03	432.61	1499200
2024-05-21	431.48	437.17	431.48	435.04	1228279
2024-05-22	435.19	436.79	432.30	434.79	1655022
2024-05-23	435.94	436.96	431.68	432.30	1674851
2024-05-24	433.28	437.52	432.97	435.57	1157621
2024-05-28	430.99	433.31	427.14	429.92	1696558
2024-05-29	425.58	428.36	423.85	426.18	1465871
2024-05-30	425.85	430.53	425.25	430.11	1375916
2024-05-31	430.11	435.99	427.53	435.52	3621578
2024-06-03	434.14	436.58	430.06	434.33	1808999
2024-06-04	431.31	434.10	428.63	431.14	2157420
2024-06-05	431.74	435.56	429.33	435.08	2116826
2024-06-06	436.02	436.02	431.96	433.85	1282667
2024-06-07	434.01	438.19	431.59	433.70	1491952
2024-06-10	432.73	434.10	431.20	432.00	1407995
2024-06-11	427.84	435.78	426.60	435.48	1582360
2024-06-12	437.60	440.52	433.91	434.17	1914845
2024-06-13	431.00	440.85	430.37	439.80	1650040
2024-06-14	437.43	438.16	434.11	436.95	1396066
2024-06-17	436.36	443.28	435.01	440.63	1939053
2024-06-18	439.61	440.75	435.23	440.02	1384539
2024-06-20	439.08	445.22	438.48	442.63	1626052
2024-06-21	443.40	443.98	440.00	442.75	4046155
2024-06-24	444.74	446.48	442.14	443.14	1441134
2024-06-25	443.98	445.07	440.33	441.17	1522986
2024-06-26	439.78	440.67	436.35	438.42	1634386
2024-06-27	440.67	441.53	437.55	440.22	1236489
2024-06-28	440.12	442.26	438.12	438.81	2470164
2024-07-01	439.15	440.78	425.40	428.94	2462891
2024-07-02	428.00	430.50	424.63	430.09	1886562
2024-07-03	429.62	433.67	429.50	432.94	865090
2024-07-05	432.41	435.95	429.20	435.72	1499382
2024-07-08	436.63	437.93	434.32	435.74	1502415
2024-07-09	434.20	435.60	430.75	431.20	1052132
2024-07-10	433.11	436.05	430.31	434.95	1554099
2024-07-11	435.10	438.12	433.60	434.89	1368648
2024-07-12	437.59	444.43	436.65	440.70	1843894
2024-07-15	440.70	441.14	437.53	438.18	1271495
2024-07-16	438.06	448.00	438.06	445.73	1173359
2024-07-17	447.10	451.76	446.73	449.29	1896543
2024-07-18	445.54	451.36	445.54	446.04	1458658
2024-07-19	445.37	445.60	441.92	444.75	1503763
2024-07-22	447.88	448.71	444.45	446.10	1096765
2024-07-23	447.89	448.62	445.01	447.41	1060932
2024-07-24	448.47	449.57	442.63	443.76	1700670
2024-07-25	444.98	448.40	441.98	443.03	1777266
2024-07-26	444.12	452.75	443.46	451.39	1307402
2024-07-29	451.47	453.22	449.06	449.96	1015242
2024-07-30	452.57	456.73	450.64	450.85	1755633
2024-07-31	453.57	458.18	452.52	453.50	1874030
2024-08-01	456.07	459.47	449.91	453.34	2243978
2024-08-02	449.61	457.79	443.71	454.00	2714589
2024-08-05	453.99	455.67	441.23	443.50	2281767
2024-08-06	444.07	451.22	443.60	445.66	1598269
2024-08-07	449.32	451.00	441.32	441.86	1619371
2024-08-08	442.23	447.84	440.93	447.54	1491256
2024-08-09	446.98	448.16	442.16	447.02	1108634
2024-08-12	447.02	448.40	445.10	446.78	853023
2024-08-13	448.51	450.27	445.75	449.70	1174857
2024-08-14	451.66	451.99	449.15	451.18	906764
2024-08-15	452.05	456.78	451.39	456.14	1105151
2024-08-16	456.14	457.40	452.31	456.82	1115354
2024-08-19	457.21	458.75	456.16	458.58	1013716
2024-08-20	458.62	460.97	456.59	458.07	1115635
2024-08-21	459.95	462.13	458.39	461.75	853900
2024-08-22	461.84	464.66	459.91	461.71	1179129
2024-08-23	464.50	466.44	461.54	465.74	1307962
2024-08-26	465.64	469.76	465.07	468.46	1216330
2024-08-27	472.71	472.79	468.62	472.34	1293524
2024-08-28	472.84	475.64	470.87	472.84	1327160
2024-08-29	473.73	476.58	470.32	472.73	944748
2024-08-30	475.04	479.79	471.47	478.25	1385635
2024-09-03	473.94	478.62	472.88	474.05	2104159
2024-09-04	476.21	477.58	471.57	472.13	1310432
2024-09-05	470.34	471.47	463.09	465.52	1882408
2024-09-06	464.35	467.67	456.17	456.85	2012129
2024-09-09	460.07	465.53	459.52	463.08	2076187
2024-09-10	461.97	465.63	460.84	463.72	1247096
2024-09-11	463.88	465.85	453.50	465.11	1585448
2024-09-12	466.43	467.44	462.41	467.34	1917022
2024-09-13	465.51	471.78	465.00	468.81	1162683
2024-09-16	474.43	475.49	470.39	474.91	1307227
2024-09-17	475.52	476.98	470.51	471.66	1357093
2024-09-18	471.66	471.66	464.73	467.03	1149879
2024-09-19	472.80	473.15	468.61	469.17	1897226
2024-09-20	469.50	472.11	466.75	471.91	3672715
2024-09-23	474.70	479.19	472.10	477.36	1148395
2024-09-24	478.95	480.76	475.49	479.35	1588622
2024-09-25	481.00	481.60	475.70	477.01	1283879
2024-09-26	479.00	482.11	476.50	481.68	1092768
2024-09-27	479.70	483.36	479.28	479.51	1252607
2024-09-30	479.31	479.59	474.15	476.86	1532652
2024-10-01	476.96	477.86	473.89	475.02	1342135
2024-10-02	474.06	477.44	472.66	475.84	1024605
2024-10-03	471.96	472.75	468.15	469.75	1072337
2024-10-04	470.16	470.83	464.88	468.18	2131023
2024-10-07	464.45	466.34	460.77	463.24	2019552
2024-10-08	465.51	470.06	465.11	469.44	1272286
2024-10-09	467.50	470.64	467.03	469.57	1245473
2024-10-10	471.91	472.63	467.74	469.42	1249525
2024-10-11	472.10	474.61	470.84	474.04	1105320
2024-10-14	474.38	478.15	473.42	477.58	1076836
2024-10-15	477.58	483.35	477.20	480.71	1477106
2024-10-16	478.52	485.32	478.32	483.98	1210130
2024-10-17	486.92	487.49	484.38	486.06	1051750
2024-10-18	483.14	487.28	481.51	486.45	1255247
2024-10-21	484.95	485.49	481.06	483.36	1065694
2024-10-22	481.78	482.48	478.00	481.95	1429702
2024-10-23	479.17	482.24	476.86	477.43	1541370
2024-10-24	478.35	478.43	471.62	474.46	994284
2024-10-25	475.12	478.65	472.93	473.76	2458462
2024-10-28	475.81	478.00	473.71	476.00	1440395
2024-10-29	474.65	476.32	472.75	474.66	2056582
2024-10-30	473.27	475.00	472.34	473.40	1794313
2024-10-31	454.95	463.00	454.47	456.15	3615602
2024-11-01	456.51	459.33	453.50	457.31	2347398
2024-11-04	457.98	461.80	456.29	458.32	1616117
2024-11-05	458.32	460.86	454.17	454.89	1749314
2024-11-06	463.82	465.69	458.32	462.63	2626911
2024-11-07	465.00	467.98	463.59	465.47	1925468
2024-11-08	465.33	465.62	459.21	459.48	1496836
2024-11-11	459.48	462.39	455.35	456.44	1981242
2024-11-12	458.27	460.29	453.58	455.59	1748986
2024-11-13	453.84	457.54	450.86	456.24	1538420
2024-11-14	455.65	457.87	453.10	453.49	1666958
2024-11-15	451.07	451.69	446.90	449.10	2417805
2024-11-18	446.53	449.26	445.29	448.57	1751439
2024-11-19	443.80	444.67	439.76	444.06	2084551
2024-11-20	443.74	450.90	441.53	450.14	1928675
2024-11-21	451.85	455.14	449.61	455.07	2072800
2024-11-22	453.84	457.20	453.55	454.78	1864846
2024-11-25	454.58	457.00	453.02	455.69	3835798
2024-11-26	453.47	456.66	451.28	456.60	2600009
2024-11-27	456.68	459.60	456.68	457.12	2069423
2024-11-29	456.99	461.66	456.09	460.99	1351468
2024-12-02	460.99	461.04	456.45	459.69	1801780
2024-12-03	461.90	461.90	456.58	458.12	1868338
2024-12-04	456.28	461.41	455.31	459.45	2188342
2024-12-05	457.26	457.65	448.01	448.58	2303191
2024-12-06	448.05	450.86	446.95	449.44	2191258
2024-12-09	447.90	450.80	441.93	442.58	2833882
2024-12-10	444.81	446.38	437.25	444.81	2326077
2024-12-11	443.29	445.65	440.16	440.53	1612808
2024-12-12	439.94	442.38	437.90	438.50	1719345
2024-12-13	437.61	437.80	432.76	435.30	2254458
2024-12-16	435.72	435.73	427.41	428.30	3691695
2024-12-17	428.24	433.19	425.94	430.20	3320194
2024-12-18	428.92	431.30	422.05	422.27	3271876
2024-12-19	422.10	425.57	419.03	419.59	3292000
2024-12-20	419.23	425.34	418.27	424.31	6680941
2024-12-23	422.43	425.66	417.68	422.33	2084301
2024-12-24	422.18	426.06	420.58	425.77	824227
2024-12-26	424.12	426.60	422.91	424.32	992356
2024-12-27	423.21	425.96	421.54	422.98	1444989
2024-12-30	419.18	420.26	415.41	417.66	1608038
2024-12-31	418.61	420.11	415.75	418.67	1387116
2025-01-02	420.75	422.72	413.77	414.17	2112206
2025-01-03	416.15	417.99	413.10	413.50	1995949
2025-01-06	415.43	418.38	412.12	412.91	2630831
2025-01-07	412.03	419.00	410.69	414.95	3209160
2025-01-08	416.74	420.42	414.20	420.01	2252258
2025-01-10	415.61	417.89	411.72	414.15	2642597
2025-01-13	415.79	422.68	413.70	421.43	2824504
2025-01-14	422.28	427.81	420.72	427.29	2344275
2025-01-15	433.22	433.92	426.41	427.98	2202422
2025-01-16	427.92	432.75	427.65	432.49	1511580
2025-01-17	440.00	440.00	433.53	436.00	2412198
2025-01-21	439.67	444.07	439.44	442.46	2281956
2025-01-22	445.67	448.69	442.47	442.60	2644136
2025-01-23	442.72	443.14	440.43	440.83	1811291
2025-01-24	442.87	443.37	439.04	439.25	1547782
2025-01-27	438.34	441.40	434.99	439.49	2833438
2025-01-28	440.00	440.41	435.24	435.51	2158432
2025-01-29	435.22	439.02	434.49	438.32	2631137
2025-01-30	439.00	449.67	439.00	446.38	2545904
2025-01-31	444.42	448.17	438.64	446.12	2820686
2025-02-03	445.03	454.81	440.46	454.21	2701167
2025-02-04	455.94	458.83	452.83	454.80	2504031
2025-02-05	453.40	455.07	450.91	453.70	2696917
2025-02-06	450.03	461.51	450.00	460.68	2423313
2025-02-07	456.54	458.16	452.50	455.05	1668297
2025-02-10	454.82	461.12	453.40	460.86	1876673
2025-02-11	460.25	462.54	459.32	460.74	1587791
2025-02-12	457.32	460.14	454.55	458.56	1695193
2025-02-13	457.56	462.60	457.38	461.05	2265301
2025-02-14	461.05	464.10	456.70	457.00	1705911
2025-02-18	454.87	466.03	450.05	465.83	2808528
2025-02-19	460.82	465.64	460.12	462.07	1884034
2025-02-20	459.70	462.13	458.40	461.90	1335404
2025-02-21	463.58	465.17	457.52	458.00	1939576
2025-02-24	459.01	464.20	456.02	458.53	2108438
2025-02-25	459.29	468.99	459.29	467.49	2342221
2025-02-26	466.36	467.51	461.27	461.55	1576105
2025-02-27	463.54	468.23	459.88	460.28	2071026
2025-02-28	465.07	468.34	460.63	467.05	2332945
2025-03-03	469.10	472.23	460.98	462.25	3072964
2025-03-04	468.60	469.28	459.88	461.35	5027155
2025-03-05	461.93	470.42	460.55	468.25	2385768
2025-03-06	466.69	470.15	463.35	466.16	3712070
2025-03-07	466.17	470.00	463.42	468.77	1824011

Explore More About LIN

Coins representing dividend payouts and trends

LIN Dividend History

Discover Linde PLC'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

LIN Stock Split History

Discover Linde PLC'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

LIN Historical Prices

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

Web Analytics