LMT Historical Prices

Summary

Key Stock Metrics

418.88

(April 7, 2025)

52-Week Low

618.95

(October 21, 2024)

52-Week High

618.95

(October 21, 2024)

All-Time High

482.38

(May 30, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-08-13	19.67	19.71	19.52	19.71	185166
1993-08-16	19.59	19.75	19.56	19.67	150936
1993-08-17	19.59	19.63	19.33	19.33	276772
1993-08-18	19.52	19.52	19.21	19.21	233414
1993-08-19	19.17	19.29	19.17	19.25	571800
1993-08-20	19.25	19.29	19.17	19.25	295028
1993-08-23	19.06	19.25	19.06	19.25	296332
1993-08-24	19.25	19.25	19.02	19.06	235044
1993-08-25	18.83	18.90	18.33	18.41	450530
1993-08-26	18.56	18.94	18.48	18.71	865852
1993-08-27	18.75	19.02	18.71	18.90	919966
1993-08-30	18.98	19.29	18.94	19.25	532680
1993-08-31	19.21	19.52	19.21	19.40	571148
1993-09-01	19.36	19.56	19.33	19.52	380440
1993-09-02	19.48	19.52	19.29	19.29	412062
1993-09-03	19.17	19.25	19.13	19.13	110512
1993-09-07	19.06	19.33	19.06	19.13	220700
1993-09-08	19.13	19.29	19.13	19.17	115728
1993-09-09	19.10	19.10	18.90	18.90	387286
1993-09-10	18.90	19.13	18.90	19.06	199510
1993-09-13	19.06	19.33	19.06	19.33	232436
1993-09-14	19.29	19.33	19.21	19.25	316544
1993-09-15	19.17	19.25	19.02	19.25	397718
1993-09-16	19.21	19.21	19.10	19.17	151262
1993-09-17	19.10	19.17	19.10	19.17	561042
1993-09-20	19.17	19.21	19.06	19.21	211246
1993-09-21	19.21	19.63	19.21	19.52	459332
1993-09-22	19.48	19.98	19.48	19.94	412062
1993-09-23	20.02	20.13	19.86	19.98	238304
1993-09-24	20.09	20.13	20.02	20.13	234718
1993-09-27	20.09	20.13	19.79	19.82	388264
1993-09-28	19.71	19.75	19.52	19.63	145720
1993-09-29	19.63	19.71	19.56	19.63	227220
1993-09-30	19.63	19.63	19.36	19.48	385330
1993-10-01	19.48	19.63	19.44	19.48	203096
1993-10-04	19.48	19.63	19.44	19.48	197228
1993-10-05	19.52	19.63	19.17	19.29	281336
1993-10-06	19.36	19.71	19.33	19.71	155500
1993-10-07	19.71	19.79	19.63	19.63	200488
1993-10-08	19.71	19.71	19.59	19.63	180602
1993-10-11	19.71	19.79	19.56	19.63	54116
1993-10-12	19.63	19.75	19.63	19.71	193316
1993-10-13	19.75	19.86	19.75	19.75	305134
1993-10-14	19.90	20.32	19.82	20.21	886390
1993-10-15	20.40	20.40	19.94	19.98	203096
1993-10-18	19.94	20.59	19.94	20.59	294376
1993-10-19	20.51	20.67	20.51	20.67	417930
1993-10-20	20.67	20.67	20.51	20.59	145394
1993-10-21	20.51	20.67	20.40	20.40	394458
1993-10-22	20.59	20.74	20.59	20.59	491932
1993-10-25	20.67	20.86	20.59	20.71	192664
1993-10-26	20.74	20.74	20.28	20.51	269926
1993-10-27	20.51	20.71	20.40	20.59	69764
1993-10-28	20.71	21.43	20.67	21.17	326976
1993-10-29	21.09	21.13	20.94	21.13	204400
1993-11-01	21.20	21.24	21.13	21.24	199184
1993-11-02	21.24	21.55	21.09	21.55	339690
1993-11-03	21.55	21.59	21.24	21.24	340016
1993-11-04	21.28	21.40	20.94	20.97	194946
1993-11-05	20.97	21.17	20.82	21.05	277098
1993-11-08	21.20	21.28	21.01	21.28	498778
1993-11-09	21.32	21.63	21.32	21.40	532680
1993-11-10	21.55	21.74	21.47	21.66	405542
1993-11-11	22.09	22.20	21.70	21.70	667644
1993-11-12	21.78	22.09	21.43	21.63	385982
1993-11-15	21.70	21.70	21.32	21.43	498778
1993-11-16	21.32	21.51	21.32	21.51	338060
1993-11-17	21.66	21.89	21.32	21.43	676120
1993-11-18	21.36	21.43	21.28	21.32	152566
1993-11-19	21.47	21.59	21.43	21.55	506274
1993-11-22	21.63	21.82	21.32	21.59	399348
1993-11-23	21.59	21.59	21.36	21.51	386634
1993-11-24	21.51	21.74	21.47	21.59	346210
1993-11-26	21.63	21.66	21.55	21.63	46944
1993-11-29	21.66	21.70	21.43	21.51	379136
1993-11-30	21.51	21.63	21.40	21.51	295028
1993-12-01	21.47	21.63	21.20	21.32	272208
1993-12-02	21.36	21.51	21.32	21.51	171474
1993-12-03	21.59	21.78	21.55	21.66	403586
1993-12-06	21.66	21.70	21.47	21.47	154522
1993-12-07	21.47	21.55	21.47	21.55	250366
1993-12-08	21.51	21.59	21.47	21.51	123552
1993-12-09	21.55	21.59	21.40	21.43	154196
1993-12-10	21.43	21.51	21.09	21.17	188426
1993-12-13	21.17	21.28	21.13	21.24	186470
1993-12-14	21.24	21.24	21.01	21.05	319478
1993-12-15	21.17	21.20	20.97	21.09	193968
1993-12-16	21.17	21.20	20.97	20.97	199184
1993-12-17	20.86	21.13	20.86	21.13	362510
1993-12-20	21.24	21.24	21.01	21.20	143764
1993-12-21	21.01	21.05	20.59	20.74	474980
1993-12-22	20.74	21.20	20.63	21.17	402934
1993-12-23	21.24	21.28	21.17	21.28	211898
1993-12-27	21.36	21.43	20.97	21.01	455746
1993-12-28	21.05	21.32	21.01	21.24	275142
1993-12-29	21.24	21.40	21.20	21.40	229502
1993-12-30	21.32	21.40	21.17	21.17	330236
1993-12-31	21.09	21.28	20.74	20.94	188752
1994-01-03	20.94	20.97	20.40	20.67	226894
1994-01-04	20.40	20.40	19.75	20.21	822168
1994-01-05	20.25	20.40	19.94	20.40	520292
1994-01-06	20.40	20.40	20.21	20.40	293398
1994-01-07	20.36	20.40	20.21	20.25	118336
1994-01-10	20.32	20.36	20.05	20.21	631458
1994-01-11	20.25	20.36	20.13	20.28	267318
1994-01-12	20.36	20.48	20.28	20.48	601792
1994-01-13	20.40	20.55	20.32	20.32	235370
1994-01-14	20.32	20.32	20.02	20.05	435534
1994-01-17	20.05	20.13	19.82	19.82	271230
1994-01-18	19.82	20.09	19.82	20.02	300570
1994-01-19	19.86	20.09	19.82	19.82	210594
1994-01-20	19.86	19.90	19.75	19.82	176364
1994-01-21	19.86	19.86	19.52	19.56	308394
1994-01-24	19.63	19.67	19.33	19.40	272860
1994-01-25	19.33	19.40	18.79	19.33	1950448
1994-01-26	19.33	19.56	19.33	19.56	230480
1994-01-27	19.48	19.94	19.48	19.56	333496
1994-01-28	19.79	19.82	19.63	19.67	396088
1994-01-31	19.75	20.02	19.67	19.90	772290
1994-02-01	19.94	20.32	19.90	20.21	375550
1994-02-02	20.28	20.36	19.98	20.25	583536
1994-02-03	20.28	20.28	19.94	20.09	325998
1994-02-04	20.09	20.13	19.75	19.79	210920
1994-02-07	19.71	19.86	19.67	19.86	366096
1994-02-08	20.02	20.02	19.94	19.94	244498
1994-02-09	20.05	20.05	19.71	19.75	250040
1994-02-10	19.94	20.21	19.90	20.21	296332
1994-02-11	20.09	20.40	20.09	20.28	330236
1994-02-14	20.13	20.25	19.94	19.94	189730
1994-02-15	20.28	20.44	20.28	20.36	464222
1994-02-16	20.28	20.32	20.09	20.21	278728
1994-02-17	20.40	20.67	20.32	20.67	538222
1994-02-18	20.63	20.63	20.32	20.36	1085574
1994-02-22	20.55	20.71	20.48	20.63	186470
1994-02-23	20.63	20.74	20.55	20.55	186796
1994-02-24	20.59	20.67	20.36	20.40	278402
1994-02-25	20.55	20.55	20.25	20.25	110838
1994-02-28	20.28	20.32	20.13	20.13	268622
1994-03-01	20.21	20.28	20.13	20.28	670252
1994-03-02	20.40	20.40	20.05	20.25	209290
1994-03-03	20.28	20.36	20.13	20.21	308068
1994-03-04	20.21	20.32	20.21	20.32	112794
1994-03-07	20.32	20.36	20.21	20.25	334148
1994-03-08	20.32	20.32	20.17	20.17	181254
1994-03-09	20.25	20.36	20.17	20.32	264058
1994-03-10	20.32	20.32	20.17	20.28	172778
1994-03-11	20.40	20.74	20.40	20.67	319804
1994-03-14	20.63	20.63	20.25	20.40	210594
1994-03-15	20.44	20.82	20.40	20.74	672534
1994-03-16	20.74	20.86	20.63	20.82	423798
1994-03-17	20.74	20.74	20.32	20.40	266992
1994-03-18	20.59	20.59	20.44	20.48	496496
1994-03-21	20.36	20.48	20.32	20.36	212224
1994-03-22	20.36	20.51	20.28	20.40	113120
1994-03-23	20.44	20.51	20.25	20.40	132354
1994-03-24	20.63	20.71	20.44	20.55	359250
1994-03-25	20.59	20.59	20.44	20.48	186144
1994-03-28	20.48	20.63	20.44	20.63	400000
1994-03-29	20.59	20.63	20.44	20.48	385982
1994-03-30	20.25	20.25	19.71	19.75	881826
1994-03-31	19.79	19.86	18.75	19.71	292746
1994-04-04	19.17	19.36	19.10	19.29	318500
1994-04-05	19.56	19.67	19.25	19.63	175712
1994-04-06	19.56	19.59	19.33	19.33	283292
1994-04-07	19.36	19.36	19.10	19.33	551262
1994-04-08	19.29	19.29	18.94	19.02	310024
1994-04-11	19.02	19.06	18.75	18.79	323390
1994-04-12	18.79	18.79	18.52	18.60	509534
1994-04-13	18.64	18.75	18.52	18.64	1277914
1994-04-14	18.67	18.75	18.64	18.67	495518
1994-04-15	18.71	18.71	18.60	18.60	366748
1994-04-18	18.64	18.71	18.48	18.48	262428
1994-04-19	18.71	18.79	18.60	18.64	524204
1994-04-20	18.83	18.94	18.67	18.75	263732
1994-04-21	18.75	18.90	18.67	18.90	168214
1994-04-22	18.87	18.94	18.79	18.87	285248
1994-04-25	18.98	18.98	18.83	18.98	186796
1994-04-26	18.90	18.98	18.71	18.71	261124
1994-04-28	18.71	18.83	18.71	18.71	288834
1994-04-29	18.75	18.87	18.71	18.83	459984
1994-05-02	18.75	18.75	18.64	18.71	379136
1994-05-03	18.71	18.83	18.64	18.79	349796
1994-05-04	18.75	18.94	18.67	18.87	328606
1994-05-05	18.83	19.10	18.83	19.06	293724
1994-05-06	19.02	19.02	18.71	18.75	250040
1994-05-09	18.71	18.71	18.29	18.29	247432
1994-05-10	18.41	18.83	18.10	18.67	1085900
1994-05-11	18.67	18.75	18.02	18.33	455420
1994-05-12	18.56	18.67	18.52	18.52	216462
1994-05-13	18.56	18.67	18.37	18.60	740342
1994-05-16	18.64	18.87	18.60	18.87	496496
1994-05-17	18.71	18.90	18.71	18.87	474980
1994-05-18	18.79	19.10	18.71	18.94	723064
1994-05-19	19.02	19.17	19.02	19.10	277424
1994-05-20	19.17	19.52	19.17	19.44	445966
1994-05-23	19.44	19.59	19.44	19.56	246454
1994-05-24	19.56	19.82	19.52	19.79	279380
1994-05-25	19.71	19.79	19.56	19.71	433904
1994-05-26	19.67	19.75	19.59	19.75	183210
1994-05-27	19.75	19.79	19.52	19.67	281010
1994-05-31	19.67	19.75	19.59	19.59	191686
1994-06-01	19.59	19.82	19.56	19.79	288834
1994-06-02	19.79	19.82	19.71	19.79	127464
1994-06-03	19.71	20.09	19.71	20.05	113446
1994-06-06	19.98	20.13	19.94	20.13	260472
1994-06-07	19.98	20.09	19.90	20.09	253952
1994-06-08	20.05	20.05	19.94	20.02	576690
1994-06-09	19.98	20.05	19.90	20.05	118662
1994-06-10	19.94	19.98	19.86	19.94	367726
1994-06-13	19.94	20.05	19.94	20.02	147676
1994-06-14	20.05	20.28	20.02	20.28	436186
1994-06-15	20.28	20.32	20.05	20.05	824450
1994-06-16	20.09	20.17	20.03	20.09	520944
1994-06-17	20.25	20.40	20.09	20.13	768052
1994-06-20	20.13	20.17	19.98	20.05	375876
1994-06-21	20.05	20.21	20.05	20.21	311654
1994-06-22	20.25	20.25	20.09	20.13	289160
1994-06-23	20.13	20.13	20.02	20.02	233088
1994-06-24	19.94	19.94	19.63	19.75	398696
1994-06-27	19.75	19.94	19.71	19.94	160716
1994-06-28	19.86	19.98	19.86	19.90	178646
1994-06-29	19.82	20.25	19.82	20.09	142786
1994-06-30	20.09	20.09	19.90	20.05	210920
1994-07-01	20.09	20.21	19.86	20.13	260798
1994-07-05	20.09	20.48	20.09	20.13	371312
1994-07-06	20.09	20.09	19.90	19.90	200814
1994-07-07	19.90	19.90	19.67	19.71	305134
1994-07-08	19.63	19.63	19.52	19.63	292420
1994-07-11	19.63	19.75	19.59	19.63	570170
1994-07-12	19.67	19.75	19.48	19.48	296984
1994-07-13	19.52	19.67	19.36	19.36	215484
1994-07-14	19.44	19.63	19.40	19.52	237978
1994-07-15	19.52	19.59	19.40	19.48	219722
1994-07-18	19.59	19.59	19.33	19.36	387938
1994-07-19	19.40	19.48	19.13	19.29	503666
1994-07-20	19.33	19.33	19.17	19.25	282314
1994-07-21	19.25	19.25	19.02	19.02	420864
1994-07-22	19.02	19.10	18.79	18.83	739038
1994-07-25	18.94	19.10	18.94	19.02	246454
1994-07-26	19.10	19.10	18.67	18.67	281988
1994-07-27	18.79	19.36	18.79	19.33	452160
1994-07-28	19.25	19.52	19.25	19.29	133658
1994-07-29	19.29	19.59	19.29	19.33	152240
1994-08-01	19.29	19.48	19.29	19.44	131376
1994-08-02	19.52	19.52	19.13	19.13	254930
1994-08-03	19.21	19.82	19.13	19.67	430644
1994-08-04	19.90	19.90	19.75	19.79	261450
1994-08-05	19.79	19.86	19.75	19.86	230806
1994-08-08	19.79	19.86	19.71	19.82	245476
1994-08-09	19.79	20.17	19.79	19.94	372616
1994-08-10	19.94	20.28	19.94	19.94	594294
1994-08-11	19.94	19.98	19.79	19.79	110512
1994-08-12	19.75	19.90	19.75	19.82	78566
1994-08-15	19.90	19.94	19.86	19.86	90954
1994-08-16	19.79	19.79	19.67	19.79	198532
1994-08-17	19.86	19.86	19.63	19.75	239608
1994-08-18	19.75	19.75	19.59	19.63	223634
1994-08-19	19.67	19.75	19.63	19.75	223308
1994-08-22	19.48	19.48	19.21	19.36	237652
1994-08-23	19.40	19.56	19.33	19.40	339038
1994-08-24	19.52	19.90	19.48	19.82	430318
1994-08-25	19.90	19.94	19.79	19.86	157130
1994-08-26	19.86	20.13	19.86	20.02	362836
1994-08-29	20.05	20.25	20.05	20.25	408150
1994-08-30	23.01	23.70	22.43	23.54	5026242
1994-08-31	23.47	24.39	23.43	24.16	7445802
1994-09-01	24.12	24.27	24.08	24.23	1948492
1994-09-02	24.23	24.23	24.00	24.00	1206194
1994-09-06	23.85	23.89	23.35	23.39	1513936
1994-09-07	23.39	23.39	23.04	23.12	1168378
1994-09-08	23.08	23.43	23.08	23.39	359250
1994-09-09	23.24	23.24	23.08	23.16	700570
1994-09-12	23.08	23.08	22.93	23.01	226242
1994-09-13	23.01	23.01	22.43	22.47	701874
1994-09-14	22.39	22.51	22.39	22.43	226568
1994-09-15	22.43	22.47	22.20	22.35	390872
1994-09-16	22.35	22.35	22.12	22.20	661450
1994-09-19	22.20	22.32	22.20	22.28	722738
1994-09-20	22.16	22.16	21.97	22.01	513446
1994-09-21	22.09	22.24	21.93	22.05	871394
1994-09-22	22.12	22.12	21.82	21.82	517032
1994-09-23	21.74	21.86	21.51	21.63	512794
1994-09-26	21.55	21.70	21.47	21.59	361206
1994-09-27	21.47	21.59	21.24	21.36	476284
1994-09-28	21.32	21.66	21.32	21.51	389568
1994-09-29	21.47	21.55	21.40	21.47	194620
1994-09-30	21.43	21.55	21.32	21.36	337082
1994-10-03	21.40	21.40	21.05	21.17	329584
1994-10-04	21.17	21.20	20.82	20.82	347514
1994-10-05	20.86	20.86	20.48	20.71	424776
1994-10-06	20.78	21.01	20.71	20.82	475306
1994-10-07	21.01	21.24	20.97	21.24	470742
1994-10-10	21.28	21.40	21.20	21.28	246454
1994-10-11	21.32	21.93	21.32	21.82	569844
1994-10-12	21.89	22.32	21.86	22.09	561694
1994-10-13	22.47	22.47	22.24	22.28	372942
1994-10-14	22.24	22.24	21.74	21.89	380114
1994-10-17	21.97	22.05	21.86	22.05	427058
1994-10-18	22.01	22.01	21.93	21.97	167236
1994-10-19	21.82	21.93	21.78	21.78	390546
1994-10-20	21.70	21.70	21.20	21.43	466830
1994-10-21	21.43	21.43	21.17	21.24	377832
1994-10-24	21.20	21.40	21.20	21.32	305786
1994-10-25	21.28	21.93	21.28	21.70	661450
1994-10-26	21.82	21.89	21.59	21.86	443032
1994-10-27	21.86	22.28	21.86	21.93	502362
1994-10-28	21.93	22.01	21.89	21.93	372942
1994-10-31	21.93	22.16	21.93	22.09	588752
1994-11-01	22.09	22.20	21.97	22.20	455746
1994-11-02	22.12	22.28	22.09	22.09	407498
1994-11-03	22.16	22.24	22.09	22.20	152566
1994-11-04	22.24	22.24	21.93	21.93	457376
1994-11-07	22.01	22.01	21.82	21.93	708720
1994-11-08	22.01	22.24	21.89	22.12	316544
1994-11-09	22.32	22.58	22.28	22.51	450856
1994-11-10	22.58	22.81	22.35	22.70	976364
1994-11-11	22.58	22.58	22.32	22.35	337408
1994-11-14	22.35	22.39	22.09	22.39	248084
1994-11-15	22.01	22.28	21.97	22.12	414996
1994-11-16	22.20	22.20	21.97	21.97	195272
1994-11-17	21.93	22.01	21.89	21.97	192990
1994-11-18	21.93	22.01	21.78	21.82	540830
1994-11-21	21.89	22.01	21.63	21.63	528768
1994-11-22	21.63	21.70	20.78	20.97	505948
1994-11-23	20.86	21.01	20.40	20.97	726976
1994-11-25	20.94	20.97	20.86	20.94	233088
1994-11-28	20.90	20.97	20.78	20.90	270904
1994-11-29	20.90	21.09	20.86	21.05	365770
1994-11-30	21.05	21.09	20.94	21.09	264058
1994-12-01	21.09	21.20	20.86	20.97	418256
1994-12-02	21.01	21.17	20.97	21.13	723064
1994-12-05	21.20	21.24	21.13	21.13	361532
1994-12-06	21.13	21.20	21.01	21.09	174082
1994-12-07	20.94	21.05	20.82	21.01	190708
1994-12-08	21.05	21.09	20.63	20.63	614180
1994-12-09	20.63	20.63	20.36	20.55	241890
1994-12-12	20.63	20.74	20.55	20.63	162346
1994-12-13	20.63	20.63	20.40	20.40	190056
1994-12-14	20.44	20.63	20.32	20.51	576690
1994-12-15	20.44	20.94	20.44	20.78	361532
1994-12-16	20.82	21.01	20.82	20.94	1255420
1994-12-19	21.09	21.32	21.09	21.32	389568
1994-12-20	21.32	21.59	21.32	21.59	226568
1994-12-21	21.55	21.59	21.47	21.47	247758
1994-12-22	21.47	21.74	21.47	21.70	651670
1994-12-23	21.78	22.20	21.78	22.01	765118
1994-12-27	22.01	22.16	21.97	22.16	377506
1994-12-28	22.09	22.12	21.93	21.97	581580
1994-12-29	22.05	22.47	22.01	22.43	258516
1994-12-30	22.39	22.43	22.24	22.28	251018
1995-01-03	22.20	22.20	22.05	22.20	286226
1995-01-04	22.16	22.32	22.09	22.32	520618
1995-01-05	22.28	22.74	22.24	22.62	1006030
1995-01-06	22.55	22.89	22.55	22.81	663406
1995-01-09	22.78	22.89	22.74	22.81	481826
1995-01-10	22.85	23.20	22.85	23.08	436838
1995-01-11	23.01	23.16	22.78	22.93	541156
1995-01-12	22.85	22.89	22.74	22.74	568214
1995-01-13	22.74	22.85	22.70	22.81	884760
1995-01-16	22.78	22.97	22.78	22.81	206682
1995-01-17	22.78	22.81	22.62	22.74	264384
1995-01-18	22.66	22.66	22.35	22.43	412714
1995-01-19	22.35	22.35	22.16	22.35	527464
1995-01-20	22.39	22.39	22.20	22.28	468134
1995-01-23	22.09	22.39	22.09	22.35	840098
1995-01-24	22.35	22.35	22.24	22.24	348818
1995-01-25	22.28	22.35	22.20	22.24	394458
1995-01-26	22.24	22.43	22.24	22.43	351752
1995-01-27	22.43	22.43	22.28	22.43	327302
1995-01-30	22.47	22.51	22.28	22.32	251344
1995-01-31	22.28	22.28	21.89	22.09	385656
1995-02-01	22.12	22.16	21.97	22.05	501058
1995-02-02	22.01	22.01	21.86	21.93	441402
1995-02-03	21.97	22.24	21.89	22.01	1130888
1995-02-06	22.01	22.58	22.01	22.39	1018744
1995-02-07	22.39	22.55	22.28	22.51	920292
1995-02-08	22.51	22.78	22.51	22.74	755664
1995-02-09	22.70	22.78	22.62	22.70	373268
1995-02-10	22.81	23.35	22.81	23.35	1934800
1995-02-13	23.20	23.31	23.12	23.31	394784
1995-02-14	23.31	23.66	23.31	23.54	1338874
1995-02-15	23.58	23.73	23.43	23.70	444336
1995-02-16	23.66	23.70	23.20	23.27	394784
1995-02-17	23.24	23.24	22.85	22.97	452486
1995-02-21	22.97	23.16	22.97	23.12	514424
1995-02-22	23.12	23.16	23.01	23.12	756968
1995-02-23	23.12	23.27	23.08	23.16	1382232
1995-02-24	23.20	23.43	23.20	23.43	928768
1995-02-27	23.43	23.70	23.43	23.62	637652
1995-02-28	23.62	23.93	23.62	23.81	608312
1995-03-01	23.81	23.89	23.77	23.89	515402
1995-03-02	23.70	24.00	23.70	24.00	632762
1995-03-03	23.96	23.96	23.73	23.89	199836
1995-03-06	23.77	23.77	23.50	23.54	245802
1995-03-07	23.50	23.66	23.24	23.27	414344
1995-03-08	23.27	23.35	23.12	23.24	805542
1995-03-09	23.27	23.66	23.27	23.54	1011572
1995-03-10	23.58	24.00	23.58	23.93	1758434
1995-03-13	23.89	24.50	23.89	24.50	1275958
1995-03-14	24.54	25.31	24.54	25.04	1800814
1995-03-15	25.08	25.15	24.89	25.00	2236674
1995-03-16	25.13	26.00	25.13	25.81	1376800
1995-03-17	25.88	26.75	25.75	26.75	2364200
1995-03-20	26.81	26.81	26.31	26.69	1464000
1995-03-21	26.75	27.19	26.69	27.13	1744600
1995-03-22	27.00	27.13	26.75	26.81	1471800
1995-03-23	26.69	26.75	26.31	26.69	1153200
1995-03-24	26.56	27.00	26.56	26.75	835200
1995-03-27	26.63	26.69	26.44	26.50	534000
1995-03-28	26.44	26.50	26.13	26.19	1424800
1995-03-29	26.00	26.38	26.00	26.19	1143400
1995-03-30	26.25	26.25	25.88	25.94	1270800
1995-03-31	25.94	26.44	25.56	26.44	982600
1995-04-03	26.31	26.44	25.50	25.50	450400
1995-04-04	25.56	26.06	25.00	26.00	1558000
1995-04-05	25.88	26.00	25.81	26.00	1668400
1995-04-06	26.00	26.75	25.88	26.75	991200
1995-04-07	26.69	27.25	26.69	26.94	1338400
1995-04-10	26.94	27.75	26.94	27.63	621000
1995-04-11	27.50	28.13	27.13	27.25	1394600
1995-04-12	27.13	27.56	27.13	27.56	1322600
1995-04-13	27.56	27.81	27.50	27.50	1152000
1995-04-17	27.50	27.50	27.25	27.31	1285800
1995-04-18	27.44	27.63	27.38	27.56	1100200
1995-04-19	27.63	28.06	27.56	28.00	581800
1995-04-20	28.00	28.50	28.00	28.31	1759400
1995-04-21	28.38	28.38	27.94	28.00	1380000
1995-04-24	28.44	29.88	28.13	29.50	896200
1995-04-25	29.25	29.25	28.44	28.75	1946800
1995-04-26	28.50	29.31	28.38	29.31	1640000
1995-04-27	29.13	29.44	28.75	29.00	1953800
1995-04-28	28.94	29.06	28.69	28.88	1213800
1995-05-01	28.94	28.94	28.69	28.94	1175200
1995-05-02	28.94	29.00	28.63	28.69	1422600
1995-05-03	28.75	29.25	28.56	29.25	1988200
1995-05-04	29.38	29.75	29.06	29.69	932200
1995-05-05	29.69	29.75	29.25	29.25	779000
1995-05-08	29.19	29.63	29.13	29.44	690200
1995-05-09	29.31	29.50	29.25	29.38	690400
1995-05-10	29.44	29.44	29.00	29.06	799600
1995-05-11	29.00	29.13	28.81	28.88	636800
1995-05-12	28.75	29.94	28.69	29.56	1227800
1995-05-15	29.56	30.00	29.56	29.88	1002800
1995-05-16	29.88	30.56	29.88	30.50	1068000
1995-05-17	30.38	30.50	30.00	30.19	868200
1995-05-18	29.88	30.00	29.63	29.63	1290800
1995-05-19	29.25	29.38	28.88	29.06	962800
1995-05-22	29.06	29.06	28.81	28.88	613200
1995-05-23	28.88	29.06	28.75	28.94	799400
1995-05-24	28.94	30.06	28.94	29.63	1048600
1995-05-25	29.75	29.88	29.38	29.81	1095800
1995-05-26	29.63	29.81	29.56	29.81	643000
1995-05-30	29.63	29.69	29.38	29.63	352000
1995-05-31	29.44	29.75	29.25	29.75	864000
1995-06-01	29.75	30.06	29.56	30.06	1064800
1995-06-02	29.69	30.19	29.56	29.94	826200
1995-06-05	29.94	30.38	29.88	30.13	831400
1995-06-06	30.00	30.13	29.81	29.88	650600
1995-06-07	29.75	29.94	29.69	29.94	489600
1995-06-08	29.81	30.13	29.81	29.88	979800
1995-06-09	29.63	29.63	28.81	28.88	2219200
1995-06-12	29.06	29.56	29.06	29.38	1398000
1995-06-13	29.63	30.00	29.50	29.75	763800
1995-06-14	29.75	29.75	29.50	29.56	779400
1995-06-15	29.56	29.88	29.44	29.69	863400
1995-06-16	29.75	30.38	29.75	30.38	1208000
1995-06-19	30.75	32.00	30.75	31.88	1111000
1995-06-20	31.69	32.44	31.50	31.94	971200
1995-06-21	31.81	32.06	31.81	31.94	1072800
1995-06-22	31.88	32.00	31.75	31.81	750600
1995-06-23	31.63	31.88	31.56	31.81	612800
1995-06-26	31.75	31.75	30.81	30.81	1432600
1995-06-27	31.13	31.25	30.38	30.50	1679200
1995-06-28	30.44	30.88	30.31	30.88	819200
1995-06-29	30.81	31.19	30.78	31.13	880800
1995-06-30	31.19	31.69	31.19	31.56	1856200
1995-07-03	31.50	31.50	31.31	31.44	359800
1995-07-05	31.31	31.50	31.31	31.38	515800
1995-07-06	31.50	31.50	31.00	31.19	1078200
1995-07-07	31.19	31.75	31.13	31.50	1131000
1995-07-10	31.56	31.94	31.44	31.88	786800
1995-07-11	31.75	32.31	31.75	31.94	955000
1995-07-12	32.06	32.06	31.56	31.56	1261000
1995-07-13	31.63	31.63	31.00	31.38	970000
1995-07-14	31.13	31.19	30.88	31.00	370200
1995-07-17	31.38	31.44	31.13	31.25	1064800
1995-07-18	31.25	31.38	31.00	31.06	618400
1995-07-19	31.06	31.06	29.69	30.44	1614400
1995-07-20	30.50	31.13	30.44	30.94	1017800
1995-07-21	30.69	31.38	30.69	31.25	686600
1995-07-24	31.19	31.50	31.19	31.38	660600
1995-07-25	31.44	31.44	31.19	31.25	1084200
1995-07-26	31.25	31.38	30.88	31.00	753600
1995-07-27	31.25	32.69	31.25	32.44	1448000
1995-07-28	32.25	32.81	31.94	32.50	847000
1995-07-31	32.50	33.00	31.44	31.44	1091600
1995-08-01	31.50	31.88	31.50	31.75	460200
1995-08-02	31.75	32.06	31.25	31.44	675600
1995-08-03	31.44	31.50	31.13	31.50	651800
1995-08-04	31.50	31.56	31.00	31.13	343600
1995-08-07	31.13	31.25	30.94	31.25	769200
1995-08-08	31.13	31.13	30.25	30.88	2592200
1995-08-09	30.88	30.88	30.38	30.56	704000
1995-08-10	30.56	30.56	30.00	30.13	1089600
1995-08-11	30.25	30.31	29.75	30.13	1165000
1995-08-14	30.13	30.19	30.00	30.13	794600
1995-08-15	30.13	30.44	29.88	30.13	1273200
1995-08-16	30.06	30.81	30.06	30.75	711800
1995-08-17	30.81	31.13	30.75	30.75	365000
1995-08-18	30.94	31.13	30.81	31.00	426200
1995-08-21	31.06	31.25	31.00	31.13	412600
1995-08-22	31.06	31.13	30.81	31.00	329600
1995-08-23	31.13	31.19	30.81	30.88	544000
1995-08-24	30.88	30.94	30.63	30.69	836800
1995-08-25	30.63	30.69	30.44	30.69	475400
1995-08-28	30.94	30.94	30.06	30.25	560200
1995-08-29	30.56	30.56	30.00	30.13	554000
1995-08-30	30.06	30.44	30.06	30.31	1073000
1995-08-31	30.31	30.44	30.25	30.44	1093200
1995-09-01	30.50	31.13	30.44	31.06	904600
1995-09-05	31.00	31.63	30.75	31.50	1584200
1995-09-06	31.50	31.75	31.38	31.75	976800
1995-09-07	31.88	31.94	31.69	31.81	751800
1995-09-08	31.75	31.88	31.63	31.75	193200
1995-09-11	31.81	32.00	31.44	31.81	782000
1995-09-12	31.69	31.88	31.44	31.63	583600
1995-09-13	31.75	32.06	31.69	32.00	422400
1995-09-14	32.06	32.31	31.88	31.94	625600
1995-09-15	32.63	32.63	32.00	32.25	917600
1995-09-18	32.19	32.31	31.94	31.94	697000
1995-09-19	32.13	32.38	32.13	32.19	646600
1995-09-20	32.50	32.88	32.44	32.56	993800
1995-09-21	32.63	32.81	32.13	32.25	1157800
1995-09-22	32.06	32.38	32.00	32.25	372600
1995-09-25	32.44	32.56	32.31	32.50	458600
1995-09-26	32.44	32.56	32.31	32.44	695600
1995-09-27	32.44	33.31	32.38	33.13	839400
1995-09-28	33.19	33.69	33.19	33.56	755200
1995-09-29	33.50	34.06	33.50	33.56	669000
1995-10-02	33.50	33.50	32.75	33.06	1122400
1995-10-03	33.00	33.19	32.63	32.75	754800
1995-10-04	31.94	32.25	31.50	31.88	3080000
1995-10-05	32.13	33.00	31.94	33.00	1111600
1995-10-06	33.00	33.00	32.75	33.00	474400
1995-10-09	32.81	33.13	32.50	32.94	1113200
1995-10-10	32.69	32.75	32.50	32.63	993200
1995-10-11	32.63	33.38	32.63	33.38	835600
1995-10-12	33.50	34.63	33.50	34.25	936200
1995-10-13	34.25	34.63	34.25	34.25	695400
1995-10-16	34.25	34.25	33.75	33.94	626400
1995-10-17	33.81	34.44	33.81	34.25	506200
1995-10-18	34.50	34.69	34.38	34.44	547000
1995-10-19	34.50	35.00	34.50	34.63	601000
1995-10-20	34.63	35.00	34.50	35.00	543200
1995-10-23	34.88	34.88	34.06	34.13	476600
1995-10-24	34.00	34.50	33.94	34.25	499800
1995-10-25	34.25	34.44	34.06	34.25	930800
1995-10-26	34.25	34.63	33.75	34.31	622200
1995-10-27	34.19	34.75	34.06	34.63	372000
1995-10-30	34.75	34.81	33.75	34.06	496400
1995-10-31	34.06	34.25	34.00	34.00	649800
1995-11-01	34.13	34.13	33.88	33.94	981200
1995-11-02	34.00	34.06	33.94	34.06	716400
1995-11-03	34.00	34.06	33.94	34.00	443400
1995-11-06	34.00	34.00	33.81	33.94	642600
1995-11-07	33.94	34.25	33.88	34.19	464800
1995-11-08	34.25	35.06	34.19	35.00	662800
1995-11-09	34.94	34.94	34.63	34.88	368000
1995-11-10	34.63	35.00	34.63	34.81	234000
1995-11-13	34.63	34.81	34.38	34.69	183400
1995-11-14	34.50	34.94	34.38	34.88	244200
1995-11-15	34.88	35.44	34.44	35.44	321800
1995-11-16	35.44	35.63	35.25	35.50	535800
1995-11-17	35.50	36.13	35.38	35.75	546600
1995-11-20	35.56	35.81	35.31	35.56	355400
1995-11-21	35.50	36.19	35.50	36.00	396200
1995-11-22	35.88	36.31	35.88	36.13	468600
1995-11-24	36.13	36.31	36.00	36.19	45800
1995-11-27	36.06	36.75	36.06	36.38	426800
1995-11-28	36.50	37.13	36.25	36.81	316000
1995-11-29	36.63	37.13	36.50	36.75	643000
1995-11-30	36.63	37.19	36.50	36.69	359200
1995-12-01	36.63	37.63	36.56	36.94	410400
1995-12-04	36.88	37.06	36.69	36.81	357200
1995-12-05	36.94	37.56	36.63	37.56	846200
1995-12-06	37.56	38.25	37.50	37.69	484800
1995-12-07	37.75	37.94	37.50	37.50	1042000
1995-12-08	37.44	37.44	36.56	37.19	413200
1995-12-11	37.06	37.25	36.75	36.88	439000
1995-12-12	37.00	37.13	36.69	37.13	531600
1995-12-13	37.00	38.75	36.94	38.63	1190800
1995-12-14	38.00	38.88	37.75	38.75	955800
1995-12-15	38.75	38.75	38.06	38.13	1218000
1995-12-18	38.19	39.19	37.88	38.75	866000
1995-12-19	38.13	38.50	37.38	38.31	1428000
1995-12-20	38.31	38.88	38.31	38.38	991200
1995-12-21	38.50	38.75	37.69	38.63	823600
1995-12-22	38.75	38.94	38.56	38.88	845400
1995-12-26	38.88	38.94	38.63	38.88	153800
1995-12-27	38.88	39.00	38.56	38.69	350400
1995-12-28	38.63	39.75	38.63	39.63	625000
1995-12-29	39.63	39.63	39.25	39.50	1805600
1996-01-02	39.19	39.94	38.88	39.88	1159200
1996-01-03	40.00	40.19	38.69	39.25	1244800
1996-01-04	39.63	39.63	38.56	39.00	750800
1996-01-05	38.88	38.88	38.50	38.69	715000
1996-01-08	39.88	40.44	39.31	40.13	2254000
1996-01-09	39.50	40.00	39.06	39.44	1856200
1996-01-10	39.13	39.31	38.75	39.00	1531000
1996-01-11	38.75	38.75	37.63	38.00	791200
1996-01-12	37.88	38.13	36.94	38.00	920800
1996-01-15	38.50	38.69	37.88	38.25	847600
1996-01-16	38.25	39.25	38.25	39.25	847600
1996-01-17	38.75	39.13	38.63	39.00	482400
1996-01-18	38.63	38.81	38.19	38.75	698000
1996-01-19	38.69	38.88	38.31	38.81	768400
1996-01-22	38.75	38.88	38.06	38.31	1536400
1996-01-23	38.00	38.31	37.69	37.75	403600
1996-01-24	37.88	38.19	36.81	37.50	536800
1996-01-25	37.56	37.63	37.00	37.06	587400
1996-01-26	37.00	37.94	36.56	37.88	948400
1996-01-29	37.75	38.19	37.56	37.75	585800
1996-01-30	37.69	37.88	37.63	37.63	936800
1996-01-31	37.63	37.94	37.13	37.69	1106800
1996-02-01	37.56	37.56	37.00	37.50	975800
1996-02-02	37.38	37.94	37.38	37.75	676200
1996-02-05	37.75	38.38	37.69	38.38	328000
1996-02-06	38.38	38.50	37.88	38.00	674000
1996-02-07	38.13	38.94	38.13	38.94	702600
1996-02-08	38.88	39.63	38.75	39.63	700600
1996-02-09	39.50	39.63	39.19	39.50	967200
1996-02-12	39.63	40.44	39.56	40.06	1470800
1996-02-13	39.88	40.13	39.56	39.94	1221800
1996-02-14	39.94	40.13	39.69	39.88	796000
1996-02-15	39.88	40.06	39.25	39.75	651800
1996-02-16	39.75	39.75	39.00	39.31	716600
1996-02-20	39.13	39.19	38.81	39.19	513600
1996-02-21	39.19	39.69	39.13	39.63	526000
1996-02-22	39.75	40.06	39.56	39.94	1239200
1996-02-23	40.00	40.19	39.31	39.88	385400
1996-02-26	39.38	39.44	38.69	38.94	522400
1996-02-27	38.94	39.13	38.75	38.88	657800
1996-02-28	39.19	39.75	38.44	38.75	853600
1996-02-29	38.25	38.56	38.00	38.13	966600
1996-03-01	38.13	38.44	37.75	38.44	808200
1996-03-04	38.44	39.63	38.44	39.38	597000
1996-03-05	39.13	39.31	38.69	39.25	1176400
1996-03-06	39.06	39.13	38.38	38.88	772600
1996-03-07	38.75	38.75	38.06	38.38	796400
1996-03-08	37.88	38.13	37.38	37.63	747000
1996-03-11	37.50	38.25	37.31	37.75	754400
1996-03-12	37.50	37.69	37.00	37.44	1299600
1996-03-13	37.31	37.50	37.00	37.25	595400
1996-03-14	37.50	37.94	37.19	37.63	1122000
1996-03-15	37.75	38.19	37.69	38.00	796000
1996-03-18	38.25	38.81	38.13	38.81	809400
1996-03-19	38.88	39.25	38.81	39.06	1251400
1996-03-20	39.00	39.56	38.88	39.38	1061400
1996-03-21	39.19	39.19	38.31	38.63	891400
1996-03-22	38.75	39.06	38.63	39.00	601000
1996-03-25	39.13	39.25	38.31	38.63	349400
1996-03-26	38.50	38.63	38.13	38.50	895000
1996-03-27	38.69	38.69	38.25	38.50	1319600
1996-03-28	38.31	38.44	38.00	38.38	438200
1996-03-29	38.44	38.44	37.81	37.94	617400
1996-04-01	37.88	38.88	37.50	38.88	738400
1996-04-02	38.88	38.88	38.25	38.50	854200
1996-04-03	38.44	39.63	38.31	39.31	620000
1996-04-04	39.31	39.31	38.94	39.06	905200
1996-04-08	38.13	38.63	37.88	38.56	798000
1996-04-09	38.63	38.63	38.19	38.56	752000
1996-04-10	38.50	38.56	37.44	37.69	930200
1996-04-11	37.69	37.81	36.63	37.56	808200
1996-04-12	37.50	38.56	37.38	38.13	518600
1996-04-15	38.25	38.75	38.19	38.63	668600
1996-04-16	38.56	38.56	37.56	37.81	1018600
1996-04-17	37.81	38.06	37.38	37.81	742600
1996-04-18	37.94	37.94	36.50	37.44	1466800
1996-04-19	37.69	37.75	36.75	37.44	1855200
1996-04-22	37.50	38.13	37.50	37.94	1706200
1996-04-23	38.00	38.31	37.69	38.31	1235600
1996-04-24	38.38	39.13	38.38	38.81	2178000
1996-04-25	38.88	39.25	38.88	39.13	1662000
1996-04-26	39.13	40.00	39.13	39.88	1041000
1996-04-29	39.69	39.75	39.00	39.38	693800
1996-04-30	39.25	40.50	39.25	40.31	1680400
1996-05-01	40.38	41.19	40.31	41.06	1782200
1996-05-02	40.75	41.06	40.63	40.75	818200
1996-05-03	40.75	41.00	40.19	40.50	1282600
1996-05-06	40.81	40.81	40.19	40.44	713000
1996-05-07	40.44	40.63	40.19	40.19	776200
1996-05-08	40.13	40.56	39.63	40.56	966600
1996-05-09	40.44	40.75	40.25	40.38	1223400
1996-05-10	40.75	40.88	40.31	40.56	983000
1996-05-13	40.75	41.63	40.56	41.63	630800
1996-05-14	41.56	42.00	41.50	41.81	676000
1996-05-15	41.88	42.44	41.38	41.50	1031000
1996-05-16	41.50	41.81	41.25	41.44	1044800
1996-05-17	41.63	41.94	41.50	41.94	717000
1996-05-20	41.94	42.00	41.63	41.69	710000
1996-05-21	41.63	41.88	41.19	41.25	586200
1996-05-22	41.25	41.88	41.19	41.88	558400
1996-05-23	41.94	43.31	41.88	42.63	591200
1996-05-24	42.50	43.06	42.38	42.44	617200
1996-05-28	42.38	42.56	41.75	42.00	759800
1996-05-29	41.94	42.13	41.25	41.38	676600
1996-05-30	41.13	41.88	40.06	41.81	885200
1996-05-31	41.81	41.94	41.19	41.94	566200
1996-06-03	41.81	42.00	41.56	41.88	407000
1996-06-04	42.25	42.44	42.06	42.38	471200
1996-06-05	42.38	42.44	42.25	42.44	676600
1996-06-06	42.56	42.63	41.81	41.81	321200
1996-06-07	40.94	41.75	40.94	41.75	493600
1996-06-10	41.75	43.00	41.69	43.00	800800
1996-06-11	43.00	43.38	42.75	43.19	881600
1996-06-12	43.06	43.19	42.63	42.63	701200
1996-06-13	42.56	42.81	42.25	42.38	436800
1996-06-14	42.50	42.50	41.75	41.88	718200
1996-06-17	41.81	42.06	41.75	41.81	966600
1996-06-18	41.75	41.94	41.56	41.69	913400
1996-06-19	41.75	41.75	40.94	41.00	1409600
1996-06-20	41.00	41.13	39.81	39.94	1105600
1996-06-21	40.06	41.19	40.06	41.19	1397000
1996-06-24	41.19	41.19	40.69	40.81	616800
1996-06-25	40.81	41.63	40.81	41.56	524000
1996-06-26	41.44	41.88	41.31	41.31	815800
1996-06-27	41.25	41.94	41.00	41.75	409400
1996-06-28	41.88	42.31	41.88	42.00	582400
1996-07-01	42.13	42.69	42.13	42.69	418000
1996-07-02	42.56	43.50	42.50	43.50	839800
1996-07-03	43.63	44.13	43.50	43.69	1298400
1996-07-05	43.13	43.13	42.81	42.94	495600
1996-07-08	42.81	43.50	42.63	42.69	641800
1996-07-09	42.81	42.88	41.50	41.69	743000
1996-07-10	41.69	41.69	41.44	41.63	726400
1996-07-11	41.63	41.63	40.69	41.38	1011800
1996-07-12	41.50	41.56	40.94	41.38	514400
1996-07-15	41.25	41.44	40.50	40.50	704400
1996-07-16	40.50	40.50	38.13	39.00	1635200
1996-07-17	39.25	39.63	38.69	39.06	1848800
1996-07-18	39.13	40.25	39.13	40.19	1467800
1996-07-19	40.06	40.50	39.50	40.25	842400
1996-07-22	40.13	40.19	39.81	39.94	843200
1996-07-23	40.00	40.63	39.69	40.00	1258200
1996-07-24	39.75	40.19	39.44	40.13	1672000
1996-07-25	40.50	41.13	40.25	40.31	503000
1996-07-26	40.50	41.13	40.38	40.88	844400
1996-07-29	40.88	41.25	40.69	40.94	353400
1996-07-30	41.00	41.25	40.88	41.13	778600
1996-07-31	41.13	42.13	41.06	41.53	859400
1996-08-01	41.44	41.94	41.19	41.44	1685200
1996-08-02	41.44	41.81	41.19	41.63	644600
1996-08-05	41.63	42.19	41.50	42.13	1082400
1996-08-06	42.13	43.13	41.88	42.56	900800
1996-08-07	42.50	42.94	42.38	42.81	1020600
1996-08-08	42.94	43.19	42.56	42.81	1093400
1996-08-09	42.94	43.13	42.69	43.00	361200
1996-08-12	43.06	43.06	42.50	42.56	445600
1996-08-13	42.50	42.88	42.31	42.75	434400
1996-08-14	42.63	42.94	42.44	42.69	512600
1996-08-15	42.69	44.25	42.69	43.63	728000
1996-08-16	43.75	43.94	43.25	43.56	569400
1996-08-19	43.88	43.88	43.31	43.31	370000
1996-08-20	43.38	43.69	43.25	43.44	1134400
1996-08-21	43.31	43.44	42.88	42.88	574800
1996-08-22	42.88	43.50	42.75	43.13	409800
1996-08-23	42.88	43.00	42.38	42.50	333600
1996-08-26	42.50	42.94	42.50	42.81	736000
1996-08-27	42.81	43.19	42.69	43.19	391800
1996-08-28	43.44	43.63	43.25	43.31	444600
1996-08-29	43.06	43.13	42.31	42.38	579200
1996-08-30	42.31	42.31	41.50	42.06	664800
1996-09-03	41.94	42.56	41.63	42.50	503200
1996-09-04	42.38	42.63	42.00	42.06	505400
1996-09-05	42.13	42.13	41.75	41.94	404600
1996-09-06	41.81	41.94	41.19	41.44	482400
1996-09-09	41.50	42.25	41.31	42.19	439400
1996-09-10	42.31	43.25	42.25	43.13	555600
1996-09-11	43.13	43.56	42.88	43.56	710000
1996-09-12	43.88	43.94	43.31	43.50	812000
1996-09-13	43.69	43.88	43.31	43.69	704800
1996-09-16	43.75	44.38	43.75	43.94	1394000
1996-09-17	44.06	44.50	43.63	43.69	590600
1996-09-18	43.63	44.00	43.38	43.75	751600
1996-09-19	43.75	44.31	43.69	43.94	1101600
1996-09-20	44.25	44.81	44.13	44.25	1109800
1996-09-23	44.13	44.44	44.00	44.31	905200
1996-09-24	44.44	45.00	44.25	45.00	889000
1996-09-25	45.50	45.88	45.31	45.44	2794000
1996-09-26	45.44	45.63	44.75	44.88	1214200
1996-09-27	44.94	45.13	44.81	44.94	845200
1996-09-30	44.88	45.19	44.88	45.06	962800
1996-10-01	45.13	45.19	44.94	45.19	602200
1996-10-02	45.31	45.44	45.19	45.44	750400
1996-10-03	45.50	45.81	45.38	45.69	794000
1996-10-04	45.75	46.69	45.75	46.44	1871800
1996-10-07	46.44	46.63	46.13	46.38	2597000
1996-10-08	46.25	46.81	46.06	46.69	2246400
1996-10-09	46.56	46.69	46.25	46.38	2354400
1996-10-10	46.25	46.44	45.63	46.44	1571800
1996-10-11	46.50	47.19	46.50	46.94	2391600
1996-10-14	47.00	47.25	46.94	47.19	2028600
1996-10-15	47.75	47.75	47.06	47.56	2053600
1996-10-16	47.44	47.44	46.88	46.94	3002200
1996-10-17	47.00	47.00	46.56	46.63	2426200
1996-10-18	46.75	47.50	46.75	47.38	11951600
1996-10-21	46.06	46.69	45.06	46.38	4260400
1996-10-22	46.50	46.56	45.50	45.88	1841600
1996-10-23	45.81	45.81	44.81	44.94	1103200
1996-10-24	44.94	45.13	44.81	44.88	732600
1996-10-25	44.50	44.75	44.25	44.44	895200
1996-10-28	44.44	44.44	44.00	44.19	866600
1996-10-29	44.06	44.75	43.88	44.50	1961400
1996-10-30	45.00	45.13	44.38	44.88	1158600
1996-10-31	44.75	45.13	44.75	44.81	716600
1996-11-01	45.00	45.19	44.25	44.69	829400
1996-11-04	44.38	45.06	44.38	45.00	637200
1996-11-05	45.19	45.25	44.81	45.00	543800
1996-11-06	45.00	45.19	44.88	45.19	875200
1996-11-07	45.19	45.19	44.81	44.88	786200
1996-11-08	44.88	44.94	44.19	44.31	1155400
1996-11-11	44.94	45.50	44.88	45.13	1328800
1996-11-12	45.19	45.81	45.13	45.69	1245600
1996-11-13	45.69	46.38	45.69	46.31	760200
1996-11-14	46.31	46.50	46.00	46.50	604800
1996-11-15	47.00	47.25	46.50	46.88	1221400
1996-11-18	48.13	48.31	47.56	47.81	2233200
1996-11-19	47.81	48.06	47.13	47.50	681200
1996-11-20	47.50	47.50	47.00	47.00	961800
1996-11-21	47.13	47.19	46.63	46.75	711400
1996-11-22	46.88	46.94	46.19	46.50	1064400
1996-11-25	46.38	46.56	46.13	46.56	943000
1996-11-26	46.56	46.75	45.81	45.88	759400
1996-11-27	45.63	45.81	45.00	45.19	1146000
1996-11-29	45.44	45.56	45.00	45.31	227200
1996-12-02	45.19	45.19	44.50	45.06	1264000
1996-12-03	45.13	45.44	44.75	45.00	1370600
1996-12-04	44.88	45.13	44.50	44.69	822800
1996-12-05	44.94	44.94	44.50	44.69	557600
1996-12-06	44.00	44.81	43.81	44.75	1278000
1996-12-09	45.13	45.25	44.75	44.81	702000
1996-12-10	44.75	45.00	44.63	44.75	678400
1996-12-11	44.50	44.69	44.25	44.38	759800
1996-12-12	44.31	44.50	44.00	44.13	968800
1996-12-13	44.00	44.31	43.00	43.13	1034200
1996-12-16	42.63	43.88	42.63	42.94	1838200
1996-12-17	42.88	43.63	42.75	43.63	663000
1996-12-18	43.75	43.88	43.38	43.63	1009800
1996-12-19	43.75	43.94	43.63	43.75	579000
1996-12-20	44.75	44.88	44.25	44.75	1267800
1996-12-23	45.06	45.06	44.19	44.25	495200
1996-12-24	44.50	44.56	44.38	44.56	184200
1996-12-26	44.50	45.31	44.50	44.94	769400
1996-12-27	45.19	45.38	45.06	45.19	569800
1996-12-30	45.31	45.94	45.13	45.63	372400
1996-12-31	45.81	46.38	45.69	45.75	507800
1997-01-02	45.69	45.75	44.06	44.50	541600
1997-01-03	44.63	44.94	44.31	44.63	582600
1997-01-06	45.13	45.56	45.06	45.38	951200
1997-01-07	45.25	46.25	44.94	46.25	632800
1997-01-08	46.25	46.25	44.38	44.56	1093200
1997-01-09	44.56	44.88	44.00	44.81	1330000
1997-01-10	44.00	45.19	44.00	44.88	1355200
1997-01-13	45.00	45.13	44.56	44.63	1183000
1997-01-14	44.38	45.19	44.31	44.38	657600
1997-01-15	44.00	44.19	43.38	43.81	1291400
1997-01-16	43.69	44.31	43.56	44.06	659800
1997-01-17	44.06	45.44	44.06	45.25	848200
1997-01-20	45.31	45.31	44.69	45.00	940400
1997-01-21	44.94	45.13	44.25	44.38	1131200
1997-01-22	44.50	45.50	44.50	45.13	2378400
1997-01-23	45.25	46.00	45.25	45.56	1485400
1997-01-24	45.75	45.75	44.56	44.88	1470400
1997-01-27	44.75	45.38	44.69	45.06	741600
1997-01-28	45.19	45.25	44.38	44.44	927800
1997-01-29	44.56	44.88	44.56	44.75	536200
1997-01-30	44.81	45.56	44.75	45.56	803400
1997-01-31	46.44	46.44	45.88	46.00	1029600
1997-02-03	46.06	46.13	45.50	45.56	724200
1997-02-04	45.63	45.69	44.50	44.94	1390200
1997-02-05	45.00	45.44	44.50	44.69	994800
1997-02-06	44.56	44.63	44.19	44.31	780600
1997-02-07	44.94	45.25	44.44	45.00	906200
1997-02-10	44.63	44.75	43.88	44.00	869800
1997-02-11	44.31	44.94	44.00	44.88	1071400
1997-02-12	45.00	45.88	44.88	45.81	631200
1997-02-13	45.88	45.94	45.50	45.63	501200
1997-02-14	45.69	45.69	45.25	45.31	764400
1997-02-18	45.19	45.44	44.69	44.75	967400
1997-02-19	44.81	45.13	44.38	44.63	1643600
1997-02-20	44.50	44.69	44.38	44.50	1307200
1997-02-21	44.44	44.56	44.13	44.38	701000
1997-02-24	44.63	44.69	44.31	44.69	463200
1997-02-25	44.81	44.81	44.38	44.56	681800
1997-02-26	44.56	44.69	43.63	43.75	743400
1997-02-27	43.88	44.19	43.50	43.56	724800
1997-02-28	43.56	44.38	43.56	44.25	946600
1997-03-03	44.25	44.56	44.13	44.56	533000
1997-03-04	44.50	44.75	44.19	44.44	472200
1997-03-05	44.38	44.88	43.88	44.38	950200
1997-03-06	44.00	44.19	43.44	43.63	1092200
1997-03-07	43.38	43.50	42.94	43.31	1591600
1997-03-10	43.25	43.81	43.06	43.50	1291800
1997-03-11	43.50	43.56	42.88	43.00	1152000
1997-03-12	43.00	43.13	42.69	42.75	953400
1997-03-13	42.69	42.88	42.44	42.50	683600
1997-03-14	42.50	42.88	42.25	42.25	585800
1997-03-17	42.13	43.00	41.81	43.00	1095200
1997-03-18	43.13	43.25	42.06	42.44	1029400
1997-03-19	42.31	42.31	41.25	41.81	2080600
1997-03-20	41.75	41.81	41.00	41.25	999800
1997-03-21	41.25	41.50	41.06	41.38	1711600
1997-03-24	41.50	42.25	41.50	42.19	1620400
1997-03-25	42.25	43.13	42.25	42.94	1463200
1997-03-26	43.06	43.06	42.63	42.88	1036800
1997-03-27	43.00	43.00	42.00	42.06	923400
1997-03-31	42.13	42.81	42.00	42.00	869200
1997-04-01	42.06	42.19	40.94	41.69	796000
1997-04-02	41.69	41.69	40.38	40.75	576200
1997-04-03	40.63	40.63	39.13	39.63	1754600
1997-04-04	40.13	42.06	40.13	41.81	3268200
1997-04-07	41.81	42.06	41.63	41.94	840400
1997-04-08	41.75	41.94	41.50	41.69	508600
1997-04-09	41.94	42.25	41.75	41.81	641200
1997-04-10	41.75	42.00	41.56	41.75	862400
1997-04-11	41.50	41.56	41.25	41.38	1022600
1997-04-14	41.25	41.25	40.75	41.13	706400
1997-04-15	41.31	41.81	41.00	41.56	1241000
1997-04-16	41.56	42.19	41.13	42.06	579400
1997-04-17	42.06	42.31	41.88	41.94	1124200
1997-04-18	41.94	42.44	41.75	42.25	786000
1997-04-21	43.00	43.31	42.50	42.81	747000
1997-04-22	43.06	44.63	43.00	44.25	1336600
1997-04-23	44.25	45.44	44.19	44.94	1829200
1997-04-24	44.75	44.88	43.75	44.50	1140400
1997-04-25	44.50	44.75	43.69	43.81	859200
1997-04-28	43.81	43.81	43.56	43.69	864400
1997-04-29	44.00	44.25	43.75	44.00	803000
1997-04-30	44.06	45.44	44.06	44.75	996600
1997-05-01	44.69	45.38	44.56	44.75	1337200
1997-05-02	44.75	45.94	44.75	45.88	491800
1997-05-05	45.88	46.94	45.56	46.50	1347200
1997-05-06	46.25	46.75	46.19	46.44	1824400
1997-05-07	46.44	46.63	45.88	45.88	1107600
1997-05-08	45.81	46.31	45.56	46.00	842000
1997-05-09	46.19	46.25	45.26	45.44	1212800
1997-05-12	45.31	46.13	45.31	46.13	896000
1997-05-13	46.13	46.19	45.50	45.69	813000
1997-05-14	46.19	46.25	45.38	45.50	968000
1997-05-15	45.56	45.69	44.94	45.25	1537800
1997-05-16	45.31	45.38	45.00	45.06	617000
1997-05-19	45.13	45.88	45.00	45.81	476400
1997-05-20	45.69	46.44	45.50	46.44	722600
1997-05-21	47.25	47.25	46.56	46.81	869200
1997-05-22	46.94	47.06	46.25	47.06	515000
1997-05-23	47.19	47.44	46.38	46.56	835200
1997-05-27	46.31	47.25	46.25	47.06	510000
1997-05-28	47.00	47.00	46.50	46.81	358200
1997-05-29	46.81	46.88	46.38	46.50	350800
1997-05-30	46.50	47.06	46.31	46.81	687000
1997-06-02	46.94	47.19	46.69	46.81	695600
1997-06-03	46.63	46.94	46.25	46.38	627200
1997-06-04	46.31	46.31	45.69	46.13	511200
1997-06-05	46.00	46.88	45.94	46.75	539000
1997-06-06	46.81	46.94	46.19	46.50	1082000
1997-06-09	46.44	46.69	45.88	46.00	930400
1997-06-10	46.44	46.88	46.31	46.63	905800
1997-06-11	46.75	47.06	46.50	46.81	623200
1997-06-12	47.00	47.56	46.88	47.56	636000
1997-06-13	47.75	48.44	47.63	47.94	715800
1997-06-16	48.00	48.81	48.00	48.69	1211200
1997-06-17	48.63	48.69	46.81	47.56	1309600
1997-06-18	47.69	48.44	47.00	48.44	960600
1997-06-19	48.69	48.75	47.88	48.13	629000
1997-06-20	48.13	49.25	48.13	49.25	1053200
1997-06-23	49.19	50.19	49.06	49.94	1734800
1997-06-24	50.81	51.44	50.06	50.88	1708200
1997-06-25	50.88	51.81	50.56	51.50	1351200
1997-06-26	51.50	51.50	50.50	51.31	1250400
1997-06-27	51.19	52.25	50.81	52.13	1028600
1997-06-30	52.38	52.63	51.75	51.78	861800
1997-07-01	51.78	52.25	51.00	51.00	756800
1997-07-02	51.00	52.13	51.00	52.00	554600
1997-07-03	51.00	51.00	49.25	49.56	4646600
1997-07-07	49.53	50.19	49.19	49.84	3402600
1997-07-08	49.97	50.63	49.78	50.63	1793000
1997-07-09	50.72	51.19	50.50	50.78	2316400
1997-07-10	50.91	51.94	50.81	51.69	3401000
1997-07-11	51.69	51.94	51.31	51.78	1968200
1997-07-14	51.78	51.88	51.56	51.69	1415600
1997-07-15	51.88	51.94	51.63	51.69	2347600
1997-07-16	51.69	51.84	51.56	51.66	1320600
1997-07-17	51.53	51.59	51.00	51.00	1834200
1997-07-18	51.03	51.09	50.47	50.66	1287600
1997-07-21	50.56	50.88	50.34	50.69	819600
1997-07-22	50.75	50.88	50.38	50.88	1282600
1997-07-23	51.00	51.88	50.97	51.75	1223400
1997-07-24	51.75	51.78	51.34	51.63	1328800
1997-07-25	51.75	51.94	50.69	50.91	1021200
1997-07-28	51.13	51.78	51.03	51.56	1866000
1997-07-29	51.63	52.50	51.50	52.31	1900000
1997-07-30	52.75	53.97	52.50	53.69	2862200
1997-07-31	53.97	53.97	53.19	53.19	1194400
1997-08-01	53.31	53.44	52.03	52.22	1427000
1997-08-04	52.09	52.22	51.47	51.72	1053800
1997-08-05	51.69	52.94	51.56	52.75	1438200
1997-08-06	52.78	52.94	52.56	52.78	566400
1997-08-07	53.13	53.13	52.38	52.56	574200
1997-08-08	52.69	52.72	51.84	52.41	805400
1997-08-11	52.91	53.19	52.47	53.19	662000
1997-08-12	54.00	54.00	53.44	53.47	921800
1997-08-13	53.75	53.94	53.00	53.13	850200
1997-08-14	53.25	53.75	53.25	53.66	1320800
1997-08-15	53.53	53.69	52.38	52.41	1304600
1997-08-18	52.28	52.44	51.66	52.44	769600
1997-08-19	52.47	53.44	52.44	53.44	557400
1997-08-20	53.44	53.63	53.16	53.59	434400
1997-08-21	53.50	53.81	53.19	53.44	522600
1997-08-22	52.50	53.50	52.50	53.50	705000
1997-08-25	53.50	53.84	52.75	53.13	506000
1997-08-26	53.13	53.41	52.97	53.34	668400
1997-08-27	53.09	53.38	52.72	52.88	1165000
1997-08-28	52.69	52.94	52.38	52.47	1144600
1997-08-29	52.34	52.44	51.75	51.84	1040600
1997-09-02	52.13	52.81	52.13	52.75	1142200
1997-09-03	52.88	53.75	52.84	53.69	841000
1997-09-04	53.91	53.91	53.38	53.50	739600
1997-09-05	53.59	53.59	52.56	52.78	697400
1997-09-08	52.91	53.50	52.91	53.47	539000
1997-09-09	53.34	53.66	53.09	53.50	586400
1997-09-10	53.25	53.25	52.44	52.53	446400
1997-09-11	52.44	52.59	51.88	52.03	700200
1997-09-12	51.88	52.66	51.88	52.66	812000
1997-09-15	52.78	53.19	52.63	52.72	550000
1997-09-16	53.22	54.69	53.06	54.69	862600
1997-09-17	54.50	55.25	53.75	53.75	1574000
1997-09-18	53.88	54.91	53.88	54.50	1185000
1997-09-19	55.00	55.28	54.81	55.22	1463600
1997-09-22	55.50	55.63	54.50	55.00	497800
1997-09-23	55.00	56.06	54.81	55.94	1233600
1997-09-24	56.00	56.72	55.81	56.00	1028000
1997-09-25	56.13	56.22	54.78	55.28	1184600
1997-09-26	55.16	55.75	54.66	54.72	1729000
1997-09-29	52.88	53.38	52.69	52.78	2408200
1997-09-30	52.81	53.31	52.75	53.31	1898600
1997-10-01	53.50	53.50	52.66	53.00	1190600
1997-10-02	53.06	53.13	52.75	53.13	1162800
1997-10-03	53.25	53.59	52.75	53.50	1622200
1997-10-06	54.09	54.22	53.72	53.88	787600
1997-10-07	53.75	54.00	53.38	53.78	1284200
1997-10-08	53.91	53.91	53.25	53.69	608400
1997-10-09	53.50	54.00	53.13	53.59	1190200
1997-10-10	53.66	53.66	52.50	52.69	490600
1997-10-13	52.81	53.09	52.41	52.44	561400
1997-10-14	52.56	52.94	52.31	52.47	810400
1997-10-15	52.59	52.81	52.38	52.50	774000
1997-10-16	52.63	52.91	52.00	52.03	827400
1997-10-17	51.59	52.56	51.59	52.50	1119600
1997-10-20	52.50	52.56	52.06	52.25	947400
1997-10-21	52.22	52.66	51.75	51.88	1319600
1997-10-22	51.50	51.50	49.88	49.94	3664400
1997-10-23	49.69	49.84	49.25	49.31	1761000
1997-10-24	50.00	50.06	48.22	48.50	1644800
1997-10-27	48.00	48.44	45.75	45.97	1428600
1997-10-28	44.50	46.59	44.06	46.28	3149600
1997-10-29	46.78	47.94	46.75	47.28	3430000
1997-10-30	46.78	47.47	46.75	47.13	1481400
1997-10-31	47.38	47.81	47.31	47.53	1380400
1997-11-03	48.19	49.56	48.19	49.56	2395800
1997-11-04	49.44	49.78	49.06	49.50	1551000
1997-11-05	49.38	49.69	49.13	49.16	1412400
1997-11-06	49.06	49.09	48.38	48.53	829400
1997-11-07	48.03	48.03	47.44	47.59	1688800
1997-11-10	47.63	47.63	47.00	47.03	1220600
1997-11-11	47.09	47.25	46.09	46.50	862200
1997-11-12	46.25	46.47	46.00	46.06	1401800
1997-11-13	46.13	46.22	45.53	45.97	1296400
1997-11-14	46.09	46.38	45.91	46.31	910200
1997-11-17	46.63	46.88	46.56	46.72	1243400
1997-11-18	46.72	46.78	46.22	46.31	1068800
1997-11-19	46.31	46.50	46.19	46.31	650200
1997-11-20	46.38	46.59	46.31	46.41	1626200
1997-11-21	46.41	46.50	46.16	46.31	2400800
1997-11-24	46.31	46.88	46.06	46.19	1425000
1997-11-25	46.25	46.88	46.00	46.75	2235000
1997-11-26	48.00	48.34	47.47	47.97	1974600
1997-11-28	48.75	49.13	48.50	48.81	561400
1997-12-01	48.94	49.09	48.59	48.78	718000
1997-12-02	48.91	49.13	48.16	48.25	950600
1997-12-03	47.81	48.03	47.50	47.69	1132200
1997-12-04	47.81	48.19	47.53	47.69	805200
1997-12-05	47.69	48.31	47.56	48.03	761000
1997-12-08	48.13	48.34	47.91	48.31	1048800
1997-12-09	48.41	48.44	48.03	48.22	1061000
1997-12-10	48.19	48.75	48.19	48.72	1248600
1997-12-11	48.63	48.88	48.44	48.69	768800
1997-12-12	49.00	49.34	48.75	49.28	873200
1997-12-15	49.28	49.50	48.97	49.22	851600
1997-12-16	49.00	49.00	47.13	47.13	2314000
1997-12-17	47.63	48.50	47.63	48.31	946800
1997-12-18	48.41	48.44	47.50	47.72	1123400
1997-12-19	47.00	47.16	45.81	47.16	1497000
1997-12-22	47.19	47.91	46.97	47.19	753800
1997-12-23	47.25	47.38	46.38	46.38	724200
1997-12-24	46.50	47.13	46.44	46.78	383800
1997-12-26	46.81	47.00	46.75	46.91	312800
1997-12-29	47.81	48.13	47.66	47.97	604200
1997-12-30	47.97	48.56	47.72	48.56	722000
1997-12-31	48.50	49.41	48.44	49.25	470200
1998-01-02	49.63	49.81	48.75	49.00	739200
1998-01-05	49.13	49.69	49.06	49.34	1152800
1998-01-06	49.44	49.66	49.25	49.50	1182400
1998-01-07	49.47	52.38	49.41	52.06	2294000
1998-01-08	51.81	51.81	50.59	50.81	2405800
1998-01-09	50.84	50.88	49.84	49.94	1561600
1998-01-12	49.81	50.38	49.72	50.25	1655200
1998-01-13	50.25	50.25	49.94	50.16	1818000
1998-01-14	50.13	50.22	49.72	49.97	669800
1998-01-15	49.94	50.06	49.59	49.72	921600
1998-01-16	49.97	50.00	49.72	49.84	873000
1998-01-20	50.13	50.13	49.63	50.06	1113800
1998-01-21	50.13	51.00	50.03	50.97	1330400
1998-01-22	50.94	52.38	50.69	52.00	2018600
1998-01-23	51.94	52.09	51.75	51.91	1453400
1998-01-26	52.28	52.66	52.03	52.50	2060800
1998-01-27	52.25	53.13	52.25	52.72	1884600
1998-01-28	53.00	53.13	52.59	52.78	1501600
1998-01-29	52.81	53.22	52.63	52.63	1056000
1998-01-30	52.50	52.56	51.94	52.03	853800
1998-02-02	53.00	53.63	52.63	53.63	1311000
1998-02-03	53.50	53.88	53.25	53.78	1261200
1998-02-04	53.78	55.16	53.56	55.03	2284600
1998-02-05	55.16	55.16	54.31	54.56	1718000
1998-02-06	54.69	55.41	54.69	55.06	1505400
1998-02-09	55.00	55.19	54.78	54.91	1609400
1998-02-10	55.00	55.94	55.00	55.25	1572000
1998-02-11	55.66	55.75	54.81	55.03	2069800
1998-02-12	55.13	55.75	54.63	55.50	634600
1998-02-13	55.38	55.50	55.03	55.41	530600
1998-02-17	55.53	55.69	55.09	55.19	821400
1998-02-18	55.19	55.53	55.16	55.53	808000
1998-02-19	55.44	55.44	54.94	55.03	517600
1998-02-20	55.88	55.94	55.28	55.91	1288600
1998-02-23	55.91	56.31	55.66	55.97	766200
1998-02-24	56.03	56.03	54.81	55.22	761000
1998-02-25	55.72	57.19	55.66	56.88	1625400
1998-02-26	56.88	58.31	56.88	58.25	3299200
1998-02-27	58.13	58.41	57.59	58.34	1013800
1998-03-02	58.25	58.25	57.75	57.75	1716800
1998-03-03	57.25	57.28	56.88	57.13	903400
1998-03-04	57.09	57.09	56.25	57.00	936200
1998-03-05	56.66	57.25	56.16	56.97	549200
1998-03-06	56.94	57.69	56.63	57.59	657800
1998-03-09	57.13	58.00	55.50	58.00	5356600
1998-03-10	57.25	57.50	55.63	56.22	5167200
1998-03-11	55.78	58.25	55.50	58.06	2333800
1998-03-12	58.25	58.75	57.25	57.34	2303800
1998-03-13	57.25	58.34	56.88	57.25	1693800
1998-03-16	57.38	57.72	56.63	57.31	1390600
1998-03-17	57.38	58.75	56.56	58.19	2754200
1998-03-18	57.88	58.94	57.56	57.78	1940000
1998-03-19	57.53	58.50	57.09	58.06	2296400
1998-03-20	58.06	58.75	58.00	58.50	2153400
1998-03-23	58.75	58.75	58.16	58.31	1556200
1998-03-24	57.69	57.88	57.53	57.63	2243200
1998-03-25	57.13	58.00	57.13	57.66	2380200
1998-03-26	57.53	57.75	57.44	57.50	1409000
1998-03-27	57.44	57.44	56.25	56.63	1973200
1998-03-30	55.75	56.44	55.53	55.75	1231400
1998-03-31	55.81	56.63	55.75	56.25	2042000
1998-04-01	56.28	57.59	55.81	57.31	1238000
1998-04-02	57.19	57.63	56.91	57.25	1141800
1998-04-03	57.00	57.00	56.38	56.66	2414000
1998-04-06	56.00	56.06	54.78	54.81	1763600
1998-04-07	54.81	56.97	54.31	56.44	1922000
1998-04-08	56.31	56.31	54.06	54.50	1696800
1998-04-09	54.50	55.31	54.50	54.50	2366600
1998-04-13	55.31	55.44	54.63	54.66	1952600
1998-04-14	54.66	56.31	54.63	55.91	883800
1998-04-15	54.81	56.91	54.81	56.66	1209200
1998-04-16	56.53	56.97	56.06	56.44	968800
1998-04-17	56.31	56.31	55.78	55.88	720400
1998-04-20	56.06	56.63	55.31	56.31	707200
1998-04-21	55.63	56.84	55.53	56.75	806200
1998-04-22	56.88	57.69	56.81	57.50	792800
1998-04-23	57.56	58.50	57.53	57.88	2299200
1998-04-24	57.56	57.72	56.22	56.50	1454000
1998-04-27	56.50	56.53	55.38	55.50	1282000
1998-04-28	55.38	55.66	54.97	55.50	1246600
1998-04-29	55.69	55.84	54.81	55.09	868200
1998-04-30	55.09	55.97	55.00	55.69	816800
1998-05-01	55.25	55.34	54.78	55.25	1342400
1998-05-04	55.19	57.13	55.00	56.72	845400
1998-05-05	56.59	56.59	55.59	55.81	653200
1998-05-06	55.69	56.88	54.81	56.66	1312000
1998-05-07	56.50	56.50	54.69	55.00	974000
1998-05-08	55.00	56.66	55.00	56.22	891200
1998-05-11	56.06	56.69	55.88	56.25	912200
1998-05-12	56.50	56.81	55.94	56.66	866600
1998-05-13	56.53	56.72	56.16	56.50	562200
1998-05-14	56.63	56.88	56.06	56.38	681000
1998-05-15	56.38	56.72	56.25	56.53	819800
1998-05-18	56.44	56.72	56.03	56.50	643800
1998-05-19	56.56	56.81	56.53	56.66	824600
1998-05-20	56.75	56.78	56.31	56.69	486800
1998-05-21	56.94	56.94	56.28	56.38	800600
1998-05-22	56.28	56.53	55.91	56.53	837000
1998-05-26	56.66	56.94	56.38	56.50	896200
1998-05-27	56.50	56.50	55.06	55.56	738200
1998-05-28	55.34	56.63	55.25	55.63	1035200
1998-05-29	55.75	56.38	55.31	56.13	676400
1998-06-01	56.00	56.03	55.38	55.94	517400
1998-06-02	55.81	55.88	54.63	55.19	1013400
1998-06-03	55.28	55.75	54.88	55.03	1106800
1998-06-04	54.00	54.88	54.00	54.75	715400
1998-06-05	54.72	55.72	54.69	55.72	559800
1998-06-08	55.72	56.00	55.34	55.81	429600
1998-06-09	55.69	55.72	55.16	55.28	426200
1998-06-10	55.31	55.44	54.03	54.44	632200
1998-06-11	54.25	54.69	53.53	54.56	756600
1998-06-12	54.50	55.06	53.95	54.66	936000
1998-06-15	54.38	54.75	54.03	54.09	772400
1998-06-16	53.81	53.88	53.16	53.44	1056600
1998-06-17	53.63	54.25	52.41	52.50	1340800
1998-06-18	52.50	52.63	51.91	51.91	1280000
1998-06-19	51.81	52.06	51.44	51.88	1292600
1998-06-22	51.75	51.78	50.53	50.75	605400
1998-06-23	50.97	51.19	49.97	50.75	940800
1998-06-24	50.75	52.28	50.66	52.00	902000
1998-06-25	52.13	52.19	51.09	51.31	923000
1998-06-26	51.25	51.88	51.06	51.47	786200
1998-06-29	51.63	52.25	51.41	51.50	945400
1998-06-30	51.69	52.94	51.22	52.94	1374200
1998-07-01	52.56	52.63	52.00	52.00	1268800
1998-07-02	52.00	52.94	52.00	52.31	1019000
1998-07-06	52.31	52.72	52.00	52.56	700000
1998-07-07	52.69	53.50	52.16	53.00	982600
1998-07-08	53.13	53.91	53.00	53.69	608000
1998-07-09	53.69	54.25	52.78	53.31	718400
1998-07-10	52.88	53.19	52.63	52.66	875800
1998-07-13	52.59	52.81	51.81	51.97	517000
1998-07-14	51.53	53.09	51.53	53.00	900400
1998-07-15	52.78	53.38	52.13	52.25	515000
1998-07-16	52.25	52.31	51.19	51.97	2030800
1998-07-17	53.50	54.22	52.72	52.72	2272200
1998-07-20	52.81	53.44	52.81	53.16	510400
1998-07-21	53.44	53.84	53.28	53.47	576600
1998-07-22	53.47	53.66	51.97	52.00	1322400
1998-07-23	52.00	52.22	51.25	51.84	1060200
1998-07-24	51.97	52.19	51.38	51.38	924200
1998-07-27	51.25	51.41	50.53	50.66	656200
1998-07-28	50.38	50.44	48.50	49.25	1337800
1998-07-29	49.63	50.22	48.66	48.88	697000
1998-07-30	49.19	50.59	49.19	50.47	1321400
1998-07-31	50.34	50.44	49.50	49.84	841200
1998-08-03	49.72	50.06	49.53	49.72	801400
1998-08-04	49.72	49.72	47.63	47.78	1063200
1998-08-05	47.78	48.94	47.72	48.50	1225000
1998-08-06	48.38	48.69	47.38	47.44	1200800
1998-08-07	47.56	48.22	47.22	47.63	1627000
1998-08-10	47.38	48.91	47.03	48.19	880600
1998-08-11	47.88	48.00	46.92	47.88	1196200
1998-08-12	48.25	48.84	47.38	47.66	1346600
1998-08-13	47.81	47.94	47.28	47.31	1079600
1998-08-14	47.63	47.66	46.22	46.38	844200
1998-08-17	46.81	46.81	45.72	46.13	887200
1998-08-18	46.25	47.06	46.19	46.50	1702800
1998-08-19	46.56	47.41	46.53	47.25	964600
1998-08-20	47.63	49.38	47.19	48.38	1503600
1998-08-21	48.25	49.56	47.69	49.00	1274200
1998-08-24	48.50	48.91	47.31	47.91	1657000
1998-08-25	48.00	49.19	48.00	48.75	2334400
1998-08-26	48.81	48.94	47.59	47.91	1301800
1998-08-27	47.41	47.63	45.00	45.50	1381800
1998-08-28	45.72	46.00	44.78	44.91	2011600
1998-08-31	45.03	45.69	43.63	43.78	1356000
1998-09-01	43.69	45.50	43.69	45.03	1566000
1998-09-02	46.38	47.34	45.88	46.09	2907800
1998-09-03	46.09	46.63	45.25	46.50	1425000
1998-09-04	47.13	47.38	45.69	47.31	1141400
1998-09-08	48.25	48.25	47.47	47.88	1494200
1998-09-09	47.81	49.59	47.50	49.34	1226800
1998-09-10	49.13	49.19	47.50	47.72	1213800
1998-09-11	47.69	48.94	46.63	47.69	1065600
1998-09-14	48.75	49.25	48.69	48.97	1194800
1998-09-15	48.97	49.53	48.31	49.53	1923400
1998-09-16	49.53	51.50	49.09	51.00	1936200
1998-09-17	50.25	53.00	50.00	51.75	2257000
1998-09-18	52.50	52.50	49.81	50.00	1949800
1998-09-21	47.06	47.63	46.69	47.56	2702400
1998-09-22	47.56	48.50	46.88	47.84	2315600
1998-09-23	48.75	50.66	48.16	49.88	3451800
1998-09-24	50.75	51.38	48.78	49.25	2426400
1998-09-25	49.25	51.34	49.13	51.03	1422800
1998-09-28	51.56	51.88	49.50	49.50	1384800
1998-09-29	49.63	51.47	49.63	51.38	1022200
1998-09-30	51.38	51.38	50.13	50.41	1189000
1998-10-01	50.06	51.50	48.97	49.03	2194800
1998-10-02	49.06	52.66	49.06	52.66	2160600
1998-10-05	52.38	54.69	51.69	54.69	2579200
1998-10-06	55.13	56.16	53.75	56.06	2577200
1998-10-07	55.00	56.50	52.81	53.03	2779400
1998-10-08	52.50	54.50	50.97	51.75	2550600
1998-10-09	52.75	55.06	51.69	54.91	1649800
1998-10-12	55.38	55.44	53.06	53.25	826800
1998-10-13	53.44	54.66	53.19	54.38	934800
1998-10-14	55.13	55.88	53.44	54.34	1774600
1998-10-15	54.34	55.31	53.28	54.28	1028000
1998-10-16	54.81	54.81	53.50	54.34	1548600
1998-10-19	54.38	54.63	53.91	54.25	1058000
1998-10-20	54.50	56.13	53.88	54.06	1904400
1998-10-21	54.06	54.44	52.78	53.28	1069200
1998-10-22	53.41	54.94	53.25	54.75	1179600
1998-10-23	54.50	54.69	54.16	54.44	838200
1998-10-26	54.44	55.69	54.03	55.53	1303200
1998-10-27	55.75	56.75	54.31	54.88	1263200
1998-10-28	54.97	55.75	54.81	55.00	1204400
1998-10-29	55.13	55.72	54.38	55.25	826600
1998-10-30	55.19	56.44	55.19	55.69	674400
1998-11-02	55.69	56.56	55.63	55.94	700200
1998-11-03	55.00	55.13	54.44	54.53	1298400
1998-11-04	54.81	54.81	52.63	54.66	2369800
1998-11-05	54.50	56.31	54.28	56.06	1513400
1998-11-06	55.00	55.63	54.31	54.97	1555200
1998-11-09	54.72	54.81	54.16	54.38	1057600
1998-11-10	54.38	54.41	53.25	53.50	1144800
1998-11-11	51.00	52.13	50.41	50.97	4516800
1998-11-12	51.94	53.84	51.50	53.50	2898200
1998-11-13	53.81	54.22	53.25	53.88	2603800
1998-11-16	53.75	53.78	52.69	52.84	2271200
1998-11-17	52.97	54.00	52.25	52.41	2085600
1998-11-18	51.81	52.31	51.13	51.69	2156200
1998-11-19	52.13	53.13	52.03	53.13	1745800
1998-11-20	53.00	53.97	52.66	53.44	1322000
1998-11-23	53.66	54.63	53.66	54.19	1280200
1998-11-24	54.31	54.59	53.38	53.69	1147400
1998-11-25	53.50	54.16	53.38	53.66	635200
1998-11-27	53.31	53.31	52.91	53.09	244400
1998-11-30	53.75	53.75	51.84	51.88	1616200
1998-12-01	51.53	54.22	51.16	53.19	1608000
1998-12-02	52.25	52.38	50.75	51.53	1596200
1998-12-03	51.63	51.63	49.44	50.56	2650600
1998-12-04	50.56	53.13	50.31	52.84	1775000
1998-12-07	52.84	53.47	50.28	50.66	1684800
1998-12-08	50.66	50.84	49.53	49.88	2059000
1998-12-09	50.75	51.81	50.69	50.88	1379600
1998-12-10	50.13	50.94	49.81	50.88	1930000
1998-12-11	50.75	51.00	48.00	48.16	1879200
1998-12-14	48.16	48.81	47.81	48.34	1634000
1998-12-15	48.44	48.50	46.47	46.81	2220400
1998-12-16	46.63	48.75	45.00	47.50	3524400
1998-12-17	48.19	48.25	46.75	47.03	2291400
1998-12-18	46.50	47.88	46.50	47.13	1137000
1998-12-21	47.00	47.94	46.06	46.41	993800
1998-12-22	46.28	47.88	46.19	47.50	1665800
1998-12-23	47.50	47.50	41.00	42.25	7114400
1998-12-24	42.38	42.44	41.53	42.06	2134600
1998-12-28	42.31	42.63	41.69	41.91	2683800
1998-12-29	41.91	42.31	41.28	41.81	1930000
1998-12-30	42.00	42.25	41.53	41.66	2202600
1998-12-31	41.56	42.75	41.41	42.38	1692400
1999-01-04	41.25	42.25	40.38	40.50	1754300
1999-01-05	41.00	42.06	40.94	41.19	2522900
1999-01-06	41.25	43.00	40.75	40.88	2718500
1999-01-07	40.25	40.50	39.50	39.88	1799300
1999-01-08	40.13	40.88	39.38	39.94	1902600
1999-01-11	40.38	41.19	39.94	40.06	2093300
1999-01-12	40.00	40.13	39.56	39.81	1669400
1999-01-13	39.00	40.00	38.31	40.00	1534000
1999-01-14	39.25	39.31	38.44	38.75	2328500
1999-01-15	39.25	40.19	38.88	40.13	2069600
1999-01-19	40.81	40.81	39.06	39.13	1304400
1999-01-20	39.25	40.00	38.75	39.38	950900
1999-01-21	38.63	38.94	37.69	38.00	1711000
1999-01-22	38.00	38.56	37.25	37.69	1515600
1999-01-25	38.00	38.88	37.69	38.44	1688500
1999-01-26	38.50	39.94	38.25	39.13	1597700
1999-01-27	39.25	39.75	36.88	37.19	1997000
1999-01-28	37.13	39.13	35.50	35.94	3566900
1999-01-29	36.69	36.75	34.63	35.25	4323800
1999-02-01	36.50	38.31	36.00	37.00	2511800
1999-02-02	37.50	38.75	37.25	37.88	2408500
1999-02-03	37.81	39.50	37.56	39.44	2762400
1999-02-04	39.56	40.00	39.19	39.50	2502900
1999-02-05	39.56	39.56	37.63	37.88	1610000
1999-02-08	37.63	38.06	37.13	37.38	1637600
1999-02-09	37.63	37.63	35.94	35.94	1723800
1999-02-10	36.00	37.13	36.00	37.00	1079200
1999-02-11	37.63	37.69	36.13	36.63	1007100
1999-02-12	36.38	36.88	35.00	36.13	1286500
1999-02-16	36.75	37.19	36.25	36.94	1071400
1999-02-17	36.94	36.94	35.75	36.00	971700
1999-02-18	35.94	36.69	35.63	36.25	1249000
1999-02-19	35.63	36.63	35.19	36.44	1157300
1999-02-22	36.44	37.94	36.19	37.81	1293000
1999-02-23	37.56	37.94	36.63	37.69	1453400
1999-02-24	37.50	38.50	36.88	38.31	1764600
1999-02-25	38.31	38.94	37.75	38.25	1698000
1999-02-26	38.25	38.63	37.50	37.69	1485600
1999-03-01	36.63	37.00	36.00	36.56	2156600
1999-03-02	36.75	37.19	36.50	37.13	1259900
1999-03-03	36.63	36.94	36.50	36.88	1188400
1999-03-04	36.75	37.00	36.63	36.81	2268700
1999-03-05	37.13	37.63	36.63	37.50	1836000
1999-03-08	37.25	37.56	36.94	37.50	1009100
1999-03-09	37.13	37.31	36.94	37.19	1030300
1999-03-10	37.25	37.81	37.13	37.63	3806500
1999-03-11	38.50	38.88	37.56	37.88	1918000
1999-03-12	37.94	40.00	37.94	39.25	2311000
1999-03-15	39.63	40.19	39.25	40.19	2275200
1999-03-16	40.88	42.25	39.94	42.00	2070500
1999-03-17	42.25	42.25	39.94	41.00	1016300
1999-03-18	41.00	41.38	40.63	41.00	765200
1999-03-19	41.19	41.50	40.63	41.06	1278900
1999-03-22	41.00	41.19	39.31	39.88	1091900
1999-03-23	40.31	40.44	38.31	38.75	1286800
1999-03-24	39.25	40.00	39.06	39.13	1303200
1999-03-25	38.88	39.69	38.75	38.81	877400
1999-03-26	38.63	39.31	38.63	38.88	1330800
1999-03-29	39.00	39.25	38.31	38.56	1004700
1999-03-30	37.75	37.75	37.13	37.56	1269500
1999-03-31	37.63	38.00	37.44	37.75	1268700
1999-04-01	37.50	37.56	36.63	37.13	1449000
1999-04-05	37.00	37.44	36.25	37.00	874700
1999-04-06	36.63	36.88	36.31	36.44	1348500
1999-04-07	36.44	36.94	36.13	36.31	847700
1999-04-08	36.81	37.00	36.44	37.00	723000
1999-04-09	37.00	37.56	36.56	36.63	1063700
1999-04-12	36.81	38.38	36.75	38.19	911800
1999-04-13	38.25	38.88	37.81	38.25	878500
1999-04-14	38.75	41.50	38.06	40.69	1785000
1999-04-15	41.75	43.13	41.25	41.94	2349500
1999-04-16	42.50	44.00	42.50	43.31	2310800
1999-04-19	43.44	44.94	39.38	39.75	3383900
1999-04-20	40.00	40.13	37.94	39.00	2324200
1999-04-21	39.63	41.44	39.38	41.00	1992700
1999-04-22	41.75	41.94	40.69	40.81	1241200
1999-04-23	40.81	42.38	40.75	41.50	1133100
1999-04-26	41.63	42.25	41.38	41.38	1605900
1999-04-27	41.63	41.88	40.19	40.56	1785900
1999-04-28	40.56	42.69	40.00	42.13	2164400
1999-04-29	42.75	44.88	42.63	43.06	2249500
1999-04-30	44.00	44.38	43.00	43.06	1652900
1999-05-03	43.00	45.38	42.75	44.56	2230700
1999-05-04	46.00	46.00	42.88	43.69	1919100
1999-05-05	43.69	44.50	42.00	44.13	1202000
1999-05-06	43.50	44.81	43.50	44.38	1188900
1999-05-07	44.13	44.25	43.25	43.44	1341000
1999-05-10	44.00	44.00	42.06	42.44	676700
1999-05-11	43.63	43.63	40.44	40.94	1647500
1999-05-12	41.50	43.75	41.13	43.00	3407500
1999-05-13	42.38	42.38	40.75	41.13	4657700
1999-05-14	40.00	42.00	40.00	41.69	1476600
1999-05-17	41.56	41.69	40.38	41.63	1463400
1999-05-18	41.38	41.56	40.50	41.00	1654100
1999-05-19	41.25	41.44	40.25	40.75	1030300
1999-05-20	40.88	41.19	40.69	40.88	1191600
1999-05-21	41.13	41.69	40.88	41.25	1123700
1999-05-24	41.31	42.25	41.06	41.25	1051200
1999-05-25	41.50	42.06	40.75	40.94	1186000
1999-05-26	41.50	42.00	40.88	41.81	2030200
1999-05-27	41.50	41.50	39.50	39.63	2048000
1999-05-28	40.50	41.38	39.94	40.44	2896800
1999-06-01	41.13	42.06	40.63	42.06	1970900
1999-06-02	41.50	41.94	40.75	41.50	3327200
1999-06-03	42.00	42.13	40.50	40.50	2445400
1999-06-04	40.69	40.94	40.19	40.75	1861900
1999-06-07	41.75	41.88	41.25	41.50	1448200
1999-06-08	41.50	41.56	40.31	40.44	1964400
1999-06-09	34.00	35.44	33.75	34.88	10648900
1999-06-10	34.75	34.75	33.81	34.06	6689900
1999-06-11	34.38	34.50	33.81	34.06	2794000
1999-06-14	34.63	34.94	34.06	34.63	1650700
1999-06-15	35.25	35.25	34.50	34.75	1592600
1999-06-16	35.25	35.25	34.00	34.00	1804800
1999-06-17	34.06	35.19	34.00	34.94	1633900
1999-06-18	35.00	35.38	34.50	35.25	2584300
1999-06-21	35.25	35.25	34.69	35.25	1650600
1999-06-22	35.13	35.19	34.75	34.94	1215500
1999-06-23	35.00	35.25	34.63	35.25	989100
1999-06-24	35.50	35.69	34.63	35.19	930600
1999-06-25	36.88	37.00	35.75	35.88	2185100
1999-06-28	35.63	36.44	35.63	35.75	1952700
1999-06-29	35.88	37.75	35.81	37.13	2086600
1999-06-30	37.06	37.63	36.69	37.25	1972700
1999-07-01	37.25	39.94	37.13	39.31	2283600
1999-07-02	39.06	39.06	37.56	38.00	1303900
1999-07-06	39.13	39.13	37.94	37.94	886500
1999-07-07	37.69	38.75	37.63	37.75	1531500
1999-07-08	37.56	38.13	37.06	38.00	1824800
1999-07-09	37.69	38.25	37.13	38.00	1262000
1999-07-12	37.81	37.88	37.13	37.38	1806000
1999-07-13	37.38	37.38	36.81	37.25	1365900
1999-07-14	37.56	37.88	37.13	37.88	2029000
1999-07-15	37.88	38.63	37.88	38.38	1475800
1999-07-16	38.63	38.88	38.38	38.88	787300
1999-07-19	38.94	39.00	38.56	38.75	1141500
1999-07-20	38.56	38.88	37.69	38.00	1526200
1999-07-21	38.25	38.38	37.44	37.91	924500
1999-07-22	37.88	38.38	37.38	38.06	881400
1999-07-23	38.06	38.25	37.31	37.75	520200
1999-07-26	37.13	37.31	36.31	36.44	493500
1999-07-27	36.50	36.75	36.00	36.00	690300
1999-07-28	36.00	36.25	35.31	35.44	1310600
1999-07-29	35.25	35.38	34.13	34.75	1422300
1999-07-30	34.88	35.38	34.69	34.81	875400
1999-08-02	34.94	35.38	34.81	35.25	856900
1999-08-03	35.38	35.75	35.00	35.13	952900
1999-08-04	34.94	35.44	34.38	34.63	940500
1999-08-05	34.94	34.94	34.50	34.63	870000
1999-08-06	34.38	34.75	34.25	34.25	700400
1999-08-09	34.25	35.69	34.13	35.19	896100
1999-08-10	35.00	35.50	34.75	35.25	792800
1999-08-11	35.50	36.13	35.50	36.13	1165700
1999-08-12	36.50	36.50	35.69	35.75	814100
1999-08-13	36.06	36.56	35.69	36.56	645600
1999-08-16	36.81	36.88	36.13	36.38	761000
1999-08-17	37.25	37.44	36.63	37.06	807700
1999-08-18	37.06	37.81	37.06	37.56	1011000
1999-08-19	37.63	37.75	37.25	37.31	2119900
1999-08-20	37.94	37.94	37.56	37.75	1050600
1999-08-23	37.75	39.44	37.69	39.25	1159900
1999-08-24	39.25	39.25	38.69	38.88	1719700
1999-08-25	39.13	39.25	38.13	38.69	1232000
1999-08-26	38.88	39.00	38.13	38.25	773900
1999-08-27	38.06	38.50	37.63	37.63	316100
1999-08-30	37.50	37.69	37.31	37.44	708200
1999-08-31	37.31	37.81	36.75	37.00	1024700
1999-09-01	36.75	37.25	36.50	36.88	1186300
1999-09-02	36.38	37.25	36.13	36.81	1056000
1999-09-03	36.38	37.00	36.38	36.63	1114100
1999-09-07	36.00	36.25	35.00	35.00	1844100
1999-09-08	34.50	35.88	34.50	35.81	1436500
1999-09-09	35.56	35.81	35.06	35.25	1168100
1999-09-10	35.56	36.00	35.19	35.88	1463500
1999-09-13	35.94	36.88	35.88	36.25	1478700
1999-09-14	36.00	37.31	35.75	36.50	1340800
1999-09-15	36.50	36.69	34.88	35.00	2341700
1999-09-16	34.50	34.56	33.31	33.69	4636400
1999-09-17	34.63	34.75	33.50	34.44	3153800
1999-09-20	34.56	34.56	33.50	33.88	1907300
1999-09-21	33.94	34.00	32.88	33.06	2138500
1999-09-22	32.88	33.19	32.69	32.81	770000
1999-09-23	32.63	32.88	31.00	31.44	1938400
1999-09-24	31.44	31.63	30.19	30.63	1810200
1999-09-27	31.75	32.50	31.56	32.19	2220100
1999-09-28	32.00	32.06	30.50	31.50	1337700
1999-09-29	31.75	32.38	31.56	32.31	1132500
1999-09-30	32.50	33.13	32.38	32.69	1411600
1999-10-01	32.50	32.81	32.31	32.63	952100
1999-10-04	33.00	33.38	32.63	32.75	721200
1999-10-05	32.56	32.56	31.75	32.19	832200
1999-10-06	32.19	32.19	30.31	30.50	1636200
1999-10-07	30.75	31.81	30.75	31.56	982700
1999-10-08	31.50	31.56	30.81	30.81	874200
1999-10-11	30.69	31.00	30.25	30.38	729100
1999-10-12	30.38	30.38	28.00	28.69	2778900
1999-10-13	28.50	28.63	27.38	27.63	2099500
1999-10-14	27.38	27.44	25.75	26.00	4507300
1999-10-15	25.00	25.00	23.38	24.13	4289200
1999-10-18	24.31	24.75	24.00	24.31	2167200
1999-10-19	24.75	25.31	24.31	24.75	3033100
1999-10-20	25.00	25.19	23.63	24.00	2675100
1999-10-21	24.00	24.00	23.31	23.75	2033400
1999-10-22	23.94	23.94	23.50	23.75	2279700
1999-10-25	23.69	23.69	22.75	23.00	1577000
1999-10-26	23.06	23.38	22.56	22.81	3314200
1999-10-27	22.94	22.94	22.31	22.44	2678200
1999-10-28	22.88	23.25	22.44	22.94	2974500
1999-10-29	18.00	20.25	16.38	20.00	14771100
1999-11-01	21.00	21.31	20.00	20.13	5100600
1999-11-02	20.13	20.44	20.00	20.25	3589200
1999-11-03	20.00	20.06	18.56	18.56	3939700
1999-11-04	18.63	18.94	17.94	18.00	4553600
1999-11-05	18.06	18.44	17.19	17.38	4492000
1999-11-08	17.75	18.00	17.56	17.69	5743600
1999-11-09	17.69	18.63	17.69	18.31	4790500
1999-11-10	18.50	19.38	18.25	19.19	3467300
1999-11-11	20.00	20.31	19.06	19.81	3212800
1999-11-12	20.13	20.31	18.94	19.00	3122100
1999-11-15	19.25	19.31	18.75	18.88	2638300
1999-11-16	19.00	19.19	18.75	19.00	3185200
1999-11-17	19.00	19.50	18.81	19.25	5691900
1999-11-18	19.44	20.75	19.31	20.63	6500300
1999-11-19	20.75	21.63	20.69	21.25	3821900
1999-11-22	21.25	21.25	20.00	20.00	1983800
1999-11-23	20.94	20.94	20.06	20.25	2822700
1999-11-24	20.56	20.63	20.00	20.19	1797200
1999-11-26	20.13	20.50	20.06	20.06	720700
1999-11-29	19.81	20.38	19.81	20.38	2513200
1999-11-30	20.38	20.75	19.88	19.88	2979400
1999-12-01	20.13	20.44	20.00	20.19	1314000
1999-12-02	20.00	20.13	19.75	20.06	1937800
1999-12-03	20.06	20.13	19.81	20.00	3029800
1999-12-06	19.81	20.00	19.44	19.56	2131700
1999-12-07	19.00	19.81	19.00	19.63	3542700
1999-12-08	19.56	20.13	19.56	20.00	2503100
1999-12-09	19.75	20.06	19.69	19.88	2212200
1999-12-10	19.94	20.06	19.75	19.81	2171000
1999-12-13	19.56	20.13	19.56	19.88	3278900
1999-12-14	20.00	20.56	19.94	20.19	4435300
1999-12-15	20.00	20.13	19.88	20.00	4028000
1999-12-16	19.75	20.44	19.75	20.31	2255600
1999-12-17	20.75	20.75	20.00	20.31	2696300
1999-12-20	20.31	20.31	19.75	19.94	2248400
1999-12-21	19.56	19.94	19.56	19.81	1917300
1999-12-22	19.56	19.88	19.56	19.69	2381000
1999-12-23	19.81	19.94	19.56	19.75	2162500
1999-12-27	19.56	20.00	19.50	19.69	1346800
1999-12-28	19.63	19.81	19.50	19.56	1096800
1999-12-29	19.75	20.19	19.56	19.88	1228800
1999-12-30	20.00	20.63	19.94	20.31	1541700
1999-12-31	21.13	22.00	21.00	21.88	2689600
2000-01-03	22.00	22.31	20.25	20.25	3011300
2000-01-04	20.00	21.31	20.00	20.94	3593500
2000-01-05	21.25	21.63	20.50	21.06	1721200
2000-01-06	21.00	21.75	21.00	21.38	1750700
2000-01-07	21.75	22.06	21.19	21.44	2203200
2000-01-10	21.38	21.50	20.56	20.63	1361000
2000-01-11	20.50	20.75	19.75	19.94	2236100
2000-01-12	20.00	21.25	20.00	21.19	3562400
2000-01-13	21.44	21.44	20.56	20.75	2871700
2000-01-14	20.75	20.94	20.50	20.50	1609300
2000-01-18	21.00	21.25	19.75	20.00	3763800
2000-01-19	20.06	20.75	20.00	20.69	2270500
2000-01-20	20.50	20.69	20.38	20.56	2321600
2000-01-21	20.75	21.19	20.63	21.00	2340600
2000-01-24	20.94	21.06	19.56	19.56	1917000
2000-01-25	19.56	19.94	19.13	19.25	2022500
2000-01-26	19.44	20.06	19.25	20.06	2020300
2000-01-27	19.94	20.00	19.00	19.44	2236300
2000-01-28	19.00	19.94	18.31	18.88	2213200
2000-01-31	18.31	18.88	18.19	18.50	1528600
2000-02-01	18.75	18.88	18.38	18.69	737300
2000-02-02	18.44	18.81	18.19	18.69	1633700
2000-02-03	18.63	18.94	18.50	18.63	1830200
2000-02-04	18.75	19.31	18.38	19.13	2012900
2000-02-07	19.25	19.50	18.25	18.75	1633700
2000-02-08	18.31	18.38	17.88	18.38	2110300
2000-02-09	17.88	18.50	17.88	18.38	1863800
2000-02-10	18.06	18.50	18.06	18.31	1814500
2000-02-11	18.13	18.31	17.38	17.50	1821000
2000-02-14	17.75	18.13	17.50	18.06	1839400
2000-02-15	18.00	18.19	17.81	18.13	1273200
2000-02-16	17.50	18.06	17.50	17.75	1630600
2000-02-17	17.94	18.25	17.81	18.00	4412100
2000-02-18	17.75	17.88	17.00	17.44	1651200
2000-02-22	17.06	18.00	17.06	18.00	1411100
2000-02-23	17.94	17.94	17.50	17.81	1358100
2000-02-24	17.63	17.69	17.19	17.56	1248100
2000-02-25	17.63	17.94	17.56	17.75	1691300
2000-02-28	17.56	17.63	17.13	17.50	1022400
2000-02-29	17.44	17.88	17.13	17.44	1285400
2000-03-01	17.44	17.69	17.38	17.69	1331700
2000-03-02	17.50	17.56	17.00	17.13	1398200
2000-03-03	17.06	17.19	16.88	17.00	1733200
2000-03-06	17.75	18.25	17.75	18.00	3775600
2000-03-07	18.00	18.00	17.31	17.31	1289900
2000-03-08	17.25	17.63	17.25	17.63	2051400
2000-03-09	17.50	17.50	17.00	17.13	1706700
2000-03-10	17.13	17.13	16.69	16.81	2631700
2000-03-13	16.81	17.00	16.63	16.94	1434800
2000-03-14	17.00	17.00	16.50	16.63	1853600
2000-03-15	16.63	17.19	16.50	17.13	4062700
2000-03-16	17.19	18.25	17.00	18.06	3771400
2000-03-17	18.06	18.75	17.63	18.00	6524300
2000-03-20	18.00	18.00	17.63	17.77	1103600
2000-03-21	17.25	17.63	17.06	17.31	1439200
2000-03-22	17.25	17.31	16.94	17.13	1424500
2000-03-23	17.06	17.38	16.94	17.06	918700
2000-03-24	17.06	17.75	17.06	17.50	2166100
2000-03-27	17.50	17.88	17.25	17.81	1698000
2000-03-28	18.25	19.19	18.06	18.75	3675900
2000-03-29	18.56	19.25	18.31	19.25	3296200
2000-03-30	19.75	21.25	19.50	20.88	4674400
2000-03-31	21.06	21.06	19.69	20.44	2365800
2000-04-03	20.06	20.88	20.06	20.44	1050100
2000-04-04	21.00	21.69	20.13	20.31	2551700
2000-04-05	20.31	21.63	20.31	20.94	1390500
2000-04-06	21.75	22.06	20.63	21.19	2202200
2000-04-07	21.31	21.50	20.69	21.06	1330000
2000-04-10	20.50	21.19	20.31	21.13	1263400
2000-04-11	20.94	21.19	20.88	20.88	1365200
2000-04-12	20.94	22.19	20.94	22.06	2865000
2000-04-13	21.38	22.00	21.06	21.63	3730500
2000-04-14	21.19	21.25	20.38	20.69	2415400
2000-04-17	20.63	21.31	19.81	21.31	2157200
2000-04-18	21.13	21.13	20.63	21.00	1432900
2000-04-19	20.94	21.25	20.81	20.88	1112900
2000-04-20	21.75	22.88	21.56	22.69	2877000
2000-04-24	22.38	25.94	22.31	25.88	5205300
2000-04-25	25.88	26.44	24.50	25.56	5013300
2000-04-26	24.75	24.88	23.81	24.13	3442200
2000-04-27	24.00	24.44	23.38	23.88	1761100
2000-04-28	24.00	26.06	24.00	24.88	3415700
2000-05-01	24.25	27.31	24.13	27.00	2702000
2000-05-02	26.25	26.69	26.00	26.06	2304900
2000-05-03	25.81	26.31	25.38	25.56	1438500
2000-05-04	25.56	27.13	25.50	26.31	1659000
2000-05-05	25.75	26.19	25.63	26.19	1751900
2000-05-08	26.00	26.25	25.75	26.06	1038600
2000-05-09	25.81	26.25	25.75	26.00	765900
2000-05-10	25.81	26.25	25.75	26.06	1188300
2000-05-11	26.00	26.44	25.94	26.19	846200
2000-05-12	25.63	26.13	25.56	25.81	814300
2000-05-15	25.69	25.94	25.38	25.63	682000
2000-05-16	24.75	25.38	24.69	25.19	1051600
2000-05-17	24.94	25.38	24.50	24.56	2000700
2000-05-18	24.44	25.19	24.44	24.88	2073900
2000-05-19	24.13	24.56	23.63	24.31	1286300
2000-05-22	24.38	24.69	23.25	23.56	1283800
2000-05-23	24.25	25.31	23.63	25.13	1109300
2000-05-24	25.00	25.31	24.50	25.06	2029800
2000-05-25	24.81	25.06	24.06	24.31	822600
2000-05-26	24.56	24.75	23.88	24.06	501000
2000-05-30	24.31	25.00	24.19	24.75	1195400
2000-05-31	24.88	24.94	23.81	24.69	947700
2000-06-01	24.38	25.06	24.19	25.06	876900
2000-06-02	25.31	26.06	25.31	25.94	1608900
2000-06-05	25.94	25.94	25.50	25.88	1070800
2000-06-06	26.00	26.25	25.69	25.94	937000
2000-06-07	25.94	25.94	24.88	25.38	514400
2000-06-08	24.88	25.50	24.25	24.75	1071100
2000-06-09	24.88	25.44	24.81	25.31	891100
2000-06-12	25.44	25.94	25.31	25.56	744500
2000-06-13	25.31	25.38	24.81	25.25	479200
2000-06-14	25.38	25.50	24.63	24.69	668000
2000-06-15	25.13	25.31	24.88	25.00	1635700
2000-06-16	25.00	25.00	24.31	24.31	878600
2000-06-19	24.44	24.69	23.94	24.69	731600
2000-06-20	24.69	24.69	23.75	24.50	812000
2000-06-21	24.44	24.88	24.00	24.00	475900
2000-06-22	24.19	24.19	22.81	23.69	318500
2000-06-23	23.88	24.44	23.69	24.19	1210100
2000-06-26	23.94	25.19	23.81	24.81	1024200
2000-06-27	24.94	25.06	24.25	24.31	1267100
2000-06-28	23.50	23.69	22.44	23.69	2307000
2000-06-29	23.06	25.00	22.75	25.00	2140000
2000-06-30	24.50	25.13	24.13	24.81	1432400
2000-07-03	24.63	24.63	24.06	24.31	691800
2000-07-05	24.19	25.38	24.19	25.00	1005500
2000-07-06	24.50	25.50	24.50	25.25	982000
2000-07-07	25.13	25.38	24.81	25.31	744700
2000-07-10	25.31	25.44	25.00	25.19	612000
2000-07-11	24.94	25.06	24.56	24.75	620000
2000-07-12	24.19	25.19	24.19	25.06	521500
2000-07-13	25.06	26.06	25.00	25.00	836100
2000-07-14	25.88	26.56	25.81	26.38	1902000
2000-07-17	26.50	26.50	25.25	25.38	1216800
2000-07-18	25.50	25.50	24.94	25.31	1261200
2000-07-19	25.25	25.44	24.88	25.38	900000
2000-07-20	25.69	27.06	25.50	26.75	1874000
2000-07-21	26.50	26.69	26.19	26.31	1237100
2000-07-24	26.38	26.94	26.38	26.56	1501800
2000-07-25	26.75	27.81	26.63	27.19	1639700
2000-07-26	27.31	27.75	26.69	27.50	1401900
2000-07-27	27.13	27.50	26.75	27.19	773200
2000-07-28	27.19	28.00	27.06	28.00	1397300
2000-07-31	27.75	28.19	27.75	28.13	1235900
2000-08-01	28.31	29.25	28.31	29.13	2133400
2000-08-02	29.50	30.56	28.56	28.75	4871600
2000-08-03	28.44	29.38	28.25	28.38	3564500
2000-08-04	28.94	29.88	28.81	28.81	1693900
2000-08-07	29.38	30.06	29.06	29.44	2267400
2000-08-08	29.50	29.69	28.88	29.19	2136500
2000-08-09	29.50	29.81	29.31	29.50	2286100
2000-08-10	29.63	29.88	29.44	29.63	750600
2000-08-11	29.25	29.88	29.25	29.63	685100
2000-08-14	29.63	30.00	28.88	29.25	1772500
2000-08-15	29.00	29.31	28.81	28.81	924700
2000-08-16	28.50	28.50	27.75	28.00	1765300
2000-08-17	27.75	28.28	27.44	27.69	979900
2000-08-18	27.56	28.00	27.50	27.94	522200
2000-08-21	27.94	28.88	27.69	28.44	390000
2000-08-22	28.06	29.31	28.06	29.19	876900
2000-08-23	28.50	28.88	28.13	28.38	716000
2000-08-24	28.19	28.69	27.88	28.44	596300
2000-08-25	28.50	29.13	28.50	28.69	634900
2000-08-28	29.13	29.13	28.31	28.31	333800
2000-08-29	28.31	28.31	27.38	27.56	769400
2000-08-30	27.56	28.00	27.25	27.81	861700
2000-08-31	27.69	28.94	27.69	28.38	1275400
2000-09-01	28.81	28.81	28.00	28.06	546400
2000-09-05	28.19	28.25	27.25	28.25	633300
2000-09-06	27.00	29.25	27.00	28.88	1843000
2000-09-07	29.00	30.31	28.94	30.19	1783700
2000-09-08	30.13	30.44	29.38	29.94	1819900
2000-09-11	30.00	30.88	29.69	29.81	1067800
2000-09-12	30.19	30.19	29.50	29.50	792400
2000-09-13	29.56	29.75	29.19	29.69	1361100
2000-09-14	29.31	29.81	29.00	29.38	838600
2000-09-15	29.50	29.81	29.00	29.56	2622100
2000-09-18	29.50	30.31	29.06	29.31	748400
2000-09-19	29.00	29.13	28.06	28.69	1214500
2000-09-20	28.75	29.31	27.25	28.75	3323100
2000-09-21	28.75	31.00	28.38	30.94	4960000
2000-09-22	30.25	30.63	29.75	30.38	3025300
2000-09-25	30.70	30.74	29.60	30.00	1191900
2000-09-26	29.35	32.50	29.35	32.00	2966700
2000-09-27	33.25	33.60	32.75	32.86	3100200
2000-09-28	32.84	32.99	31.80	32.06	1869000
2000-09-29	32.00	33.27	31.70	32.93	1554300
2000-10-02	32.10	32.49	31.60	32.10	991900
2000-10-03	32.00	33.38	31.97	32.66	1428500
2000-10-04	32.66	34.00	32.66	33.07	1578100
2000-10-05	32.50	33.25	32.15	32.65	991900
2000-10-06	32.65	32.82	30.95	31.78	1754200
2000-10-09	31.95	33.70	31.89	33.09	1309700
2000-10-10	33.00	33.20	32.10	32.73	1097800
2000-10-11	32.50	33.51	32.50	32.73	940800
2000-10-12	32.60	33.10	32.10	33.00	2455900
2000-10-13	33.25	33.95	33.10	33.62	2032000
2000-10-16	33.62	33.78	33.32	33.55	691200
2000-10-17	33.75	33.75	32.36	33.00	1567200
2000-10-18	32.75	32.75	31.59	32.24	1465600
2000-10-19	31.90	32.90	31.66	32.51	678500
2000-10-20	32.10	34.20	31.77	34.01	1771600
2000-10-23	33.90	37.58	33.57	34.15	2811400
2000-10-24	34.85	34.98	33.55	34.15	579800
2000-10-25	34.30	35.96	33.87	34.85	1094100
2000-10-26	35.02	35.78	34.50	35.03	2164500
2000-10-27	34.35	34.69	33.69	34.55	1284100
2000-10-30	35.00	35.29	34.70	35.00	891700
2000-10-31	35.00	35.88	34.85	35.85	990300
2000-11-01	35.60	35.86	34.55	35.39	1129900
2000-11-02	35.20	35.74	34.50	35.00	847600
2000-11-03	34.65	34.70	31.49	32.30	3259300
2000-11-06	32.50	34.75	32.15	33.51	2627100
2000-11-07	33.76	33.80	33.09	33.37	951700
2000-11-08	33.21	33.62	32.50	32.79	970800
2000-11-09	32.90	33.62	31.75	32.15	1721300
2000-11-10	32.40	32.60	31.40	31.89	1302700
2000-11-13	31.89	32.05	31.40	31.76	1055500
2000-11-14	31.51	32.71	31.25	32.50	1522300
2000-11-15	32.36	33.30	32.11	32.96	902100
2000-11-16	32.71	33.33	32.50	33.23	947600
2000-11-17	33.20	33.71	33.01	33.59	1338400
2000-11-20	33.99	33.99	33.25	33.63	768700
2000-11-21	33.60	34.65	33.06	34.36	1155200
2000-11-22	34.36	34.97	33.70	33.90	992600
2000-11-24	34.15	34.70	34.15	34.35	208000
2000-11-27	34.35	34.95	32.71	32.95	1172800
2000-11-28	33.20	33.90	32.85	33.80	745300
2000-11-29	33.44	35.00	33.38	34.90	893000
2000-11-30	33.75	34.18	32.76	34.10	853600
2000-12-01	33.80	34.00	31.00	31.40	1585800
2000-12-04	31.90	34.00	31.82	33.70	1454600
2000-12-05	33.95	34.41	33.40	33.72	746500
2000-12-06	33.50	34.00	30.70	31.38	1801100
2000-12-07	31.30	32.39	31.30	32.07	1023900
2000-12-08	32.00	32.75	31.85	32.26	1051100
2000-12-11	32.15	32.85	31.32	31.62	1068300
2000-12-12	31.20	32.20	30.38	30.50	1295900
2000-12-13	31.25	31.90	30.06	30.20	1439300
2000-12-14	30.20	31.50	30.07	30.79	1377500
2000-12-15	30.60	31.35	30.26	31.24	1919700
2000-12-18	31.25	32.55	31.25	32.03	877400
2000-12-19	31.78	32.51	30.50	31.36	1139000
2000-12-20	31.40	32.30	31.21	31.95	861100
2000-12-21	31.95	32.40	31.81	32.10	1048900
2000-12-22	32.60	33.10	32.00	32.50	1067800
2000-12-26	32.15	32.95	32.15	32.92	419700
2000-12-27	31.75	33.40	31.75	33.26	1302500
2000-12-28	33.00	34.40	33.00	34.25	1258300
2000-12-29	34.40	35.20	33.86	33.95	1787700
2001-01-02	33.95	34.75	33.71	34.10	1625000
2001-01-03	33.50	34.50	33.15	33.65	2071200
2001-01-04	33.40	33.80	32.50	33.40	2207400
2001-01-05	33.00	33.12	32.40	32.85	669000
2001-01-08	32.60	33.65	32.40	32.91	729700
2001-01-09	32.25	34.50	32.25	34.24	1046700
2001-01-10	33.60	34.19	33.00	33.77	1042000
2001-01-11	33.25	34.25	33.00	33.59	1361500
2001-01-12	33.84	34.00	32.51	33.55	1153200
2001-01-16	33.55	33.90	32.52	33.40	858300
2001-01-17	32.90	34.00	32.00	32.02	909200
2001-01-18	32.50	32.80	31.62	31.95	1684200
2001-01-19	31.00	31.95	31.00	31.73	1513900
2001-01-22	31.60	33.35	31.10	33.26	1009600
2001-01-23	32.75	33.37	32.70	33.00	764700
2001-01-24	32.75	33.00	31.20	32.00	1392000
2001-01-25	33.50	35.00	33.05	34.51	4272100
2001-01-26	34.95	35.25	34.10	34.88	4126500
2001-01-29	34.60	35.13	34.25	35.05	1589700
2001-01-30	34.85	34.95	34.30	34.74	1254900
2001-01-31	34.95	34.95	34.55	34.68	1515500
2001-02-01	34.68	36.50	34.59	36.21	2446500
2001-02-02	36.25	37.50	36.00	36.40	2566800
2001-02-05	35.65	36.90	35.40	36.30	2046900
2001-02-06	36.31	36.44	35.90	35.94	1055600
2001-02-07	36.15	36.55	35.11	36.13	1871500
2001-02-08	35.80	36.84	35.78	36.63	1301100
2001-02-09	36.95	37.09	35.75	36.13	948300
2001-02-12	36.30	36.55	34.74	34.90	2067000
2001-02-13	34.90	37.00	34.50	36.91	1776600
2001-02-14	36.85	37.65	35.50	35.82	2160100
2001-02-15	35.39	36.59	35.10	35.69	1795300
2001-02-16	35.69	37.20	35.11	36.25	4712800
2001-02-20	36.94	37.85	36.20	37.48	1796600
2001-02-21	37.65	38.25	36.65	36.85	1928000
2001-02-22	37.10	38.20	37.10	37.75	2036600
2001-02-23	37.00	37.56	36.30	36.95	1547800
2001-02-26	36.90	38.01	36.60	37.98	1776400
2001-02-27	37.65	38.00	37.42	38.00	2501900
2001-02-28	37.95	38.15	36.90	37.46	1790100
2001-03-01	37.10	37.25	35.70	36.73	1868900
2001-03-02	36.35	38.30	36.23	38.30	1910800
2001-03-05	37.90	38.64	37.71	38.44	1879900
2001-03-06	39.00	39.00	36.90	37.38	1742000
2001-03-07	37.75	39.25	37.47	39.05	3779400
2001-03-08	38.95	39.50	38.15	38.60	2303000
2001-03-09	38.70	38.90	38.01	38.56	1443400
2001-03-12	38.31	39.41	38.10	38.99	2569100
2001-03-13	38.60	38.90	37.60	38.34	1605700
2001-03-14	37.75	38.40	36.15	37.64	2859600
2001-03-15	37.25	37.50	36.15	37.50	1865300
2001-03-16	36.50	37.60	36.32	37.00	2283900
2001-03-19	36.60	36.74	34.68	36.20	2206400
2001-03-20	36.00	36.00	34.70	34.97	1586800
2001-03-21	35.13	35.13	34.10	34.46	1605800
2001-03-22	33.75	34.05	31.60	34.00	2246600
2001-03-23	33.80	35.39	33.42	34.90	2158900
2001-03-26	35.25	36.20	35.24	36.11	1238700
2001-03-27	35.70	37.00	35.63	36.41	2182500
2001-03-28	36.41	36.41	34.00	35.07	1903300
2001-03-29	35.10	36.30	34.95	35.99	1091200
2001-03-30	36.24	36.25	35.40	35.65	1162300
2001-04-02	35.65	36.40	35.20	35.95	2270200
2001-04-03	35.85	36.25	35.15	35.90	1088000
2001-04-04	35.25	35.70	34.85	35.50	2414000
2001-04-05	35.25	36.45	34.85	35.95	1850000
2001-04-06	35.85	36.25	35.45	36.00	812200
2001-04-09	36.00	36.65	35.64	35.80	752800
2001-04-10	35.75	36.41	35.26	36.41	2838900
2001-04-11	36.95	36.97	36.03	36.40	1442500
2001-04-12	36.45	36.85	36.16	36.65	849700
2001-04-16	36.25	36.45	35.78	36.25	727900
2001-04-17	36.00	36.40	35.50	36.25	634800
2001-04-18	36.39	36.95	35.75	36.15	1647900
2001-04-19	35.90	36.12	34.20	35.20	1876700
2001-04-20	34.40	35.46	34.35	34.97	1717400
2001-04-23	34.50	35.10	34.05	34.50	1054000
2001-04-24	34.50	36.15	34.50	35.89	1496800
2001-04-25	35.60	36.15	34.90	35.89	1194100
2001-04-26	35.64	36.25	35.50	35.70	825300
2001-04-27	35.70	36.14	35.70	36.00	958200
2001-04-30	36.25	36.35	35.01	35.16	1534800
2001-05-01	36.10	37.33	36.03	37.13	3556100
2001-05-02	37.90	37.90	36.50	36.85	3195300
2001-05-03	36.85	36.85	35.42	35.98	1131400
2001-05-04	35.73	36.20	35.73	36.00	797200
2001-05-07	35.75	36.00	35.75	36.00	777200
2001-05-08	35.83	36.25	35.60	36.15	1243800
2001-05-09	36.16	36.35	35.76	36.30	864300
2001-05-10	36.30	36.40	35.90	36.00	1166200
2001-05-11	36.50	36.86	35.80	36.62	693800
2001-05-14	36.95	37.56	36.70	37.48	1951600
2001-05-15	37.45	37.60	36.50	37.32	1137400
2001-05-16	37.10	37.99	37.00	37.80	1434400
2001-05-17	37.80	38.59	37.62	38.30	1450200
2001-05-18	38.80	38.90	38.00	38.35	1171800
2001-05-21	38.36	39.15	38.10	39.09	1047100
2001-05-22	39.10	39.79	38.75	39.25	1131400
2001-05-23	39.50	39.55	38.80	39.00	3027000
2001-05-24	39.00	39.15	37.93	38.85	2234300
2001-05-25	38.70	38.70	37.85	38.00	1354000
2001-05-29	38.25	38.45	38.02	38.27	722500
2001-05-30	38.45	39.80	38.40	39.35	2437700
2001-05-31	38.80	38.90	38.00	38.29	2271700
2001-06-01	38.45	38.70	38.00	38.56	903000
2001-06-04	38.57	38.74	38.25	38.35	1028000
2001-06-05	38.10	38.98	37.95	38.70	1093200
2001-06-06	38.75	39.05	38.24	38.39	837800
2001-06-07	38.35	38.65	37.50	37.97	977800
2001-06-08	37.98	37.98	37.03	37.37	648700
2001-06-11	37.38	37.89	37.20	37.76	808800
2001-06-12	37.60	38.15	37.30	37.73	810000
2001-06-13	37.75	38.10	37.50	37.51	832800
2001-06-14	37.48	37.50	35.95	36.17	1534300
2001-06-15	35.50	37.40	35.50	37.17	1488400
2001-06-18	37.26	37.43	36.61	36.80	835300
2001-06-19	37.05	37.10	36.32	36.75	608400
2001-06-20	37.00	37.50	36.79	37.19	1323300
2001-06-21	37.00	37.10	36.39	36.72	1160500
2001-06-22	36.85	36.91	35.40	35.69	1243200
2001-06-25	35.69	36.25	35.45	36.15	951700
2001-06-26	36.10	36.10	35.50	36.00	1430700
2001-06-27	36.20	36.20	35.61	35.64	959300
2001-06-28	36.00	36.90	35.97	36.65	1504100
2001-06-29	36.75	37.20	36.50	37.05	1192200
2001-07-02	37.20	37.50	36.05	36.25	1709400
2001-07-03	36.25	36.32	35.61	36.07	666200
2001-07-05	35.85	36.60	35.60	36.40	1006700
2001-07-06	36.30	36.81	36.30	36.50	812800
2001-07-09	36.25	36.25	35.66	35.80	737700
2001-07-10	36.20	36.60	36.00	36.49	1527600
2001-07-11	35.75	36.50	35.36	36.15	1135500
2001-07-12	37.00	37.25	36.00	36.90	1302300
2001-07-13	36.70	36.95	36.37	36.73	1370600
2001-07-16	36.93	37.20	36.44	36.53	1335200
2001-07-17	36.78	37.00	36.50	36.76	1623200
2001-07-18	36.51	37.17	36.20	37.10	1554000
2001-07-19	37.35	38.58	37.35	37.89	1974800
2001-07-20	37.95	38.00	37.48	37.49	764800
2001-07-23	37.50	37.80	36.75	37.14	575300
2001-07-24	37.12	37.69	36.85	37.24	1154400
2001-07-25	37.05	37.58	36.75	37.35	1485500
2001-07-26	38.20	39.70	37.80	38.85	2877400
2001-07-27	39.10	39.65	38.60	39.20	2908400
2001-07-30	39.00	39.13	38.28	38.99	1276300
2001-07-31	38.74	39.93	38.74	39.62	1352200
2001-08-01	39.87	40.01	39.36	39.79	1384100
2001-08-02	39.90	39.95	38.75	39.00	899800
2001-08-03	39.20	39.30	38.53	38.65	916900
2001-08-06	38.54	39.00	38.20	38.20	1016600
2001-08-07	38.55	38.58	38.12	38.46	1075900
2001-08-08	38.45	38.46	37.90	37.90	767300
2001-08-09	37.90	38.45	37.58	38.04	1042200
2001-08-10	38.04	39.00	38.00	38.99	965400
2001-08-13	39.00	39.50	39.00	39.10	1632700
2001-08-14	39.25	39.75	39.20	39.62	1507600
2001-08-15	39.70	39.75	39.00	39.20	1098100
2001-08-16	39.30	39.71	39.24	39.56	1011700
2001-08-17	39.20	39.79	39.00	39.15	642500
2001-08-20	39.00	39.58	38.75	39.44	989300
2001-08-21	39.49	39.72	39.40	39.65	1680200
2001-08-22	39.55	39.65	38.90	39.00	849900
2001-08-23	38.80	39.45	38.45	39.41	1660600
2001-08-24	39.16	39.84	38.87	39.84	1340600
2001-08-27	39.94	40.25	38.98	39.34	1753000
2001-08-28	39.10	39.95	38.85	39.65	2126500
2001-08-29	39.80	40.10	39.34	39.88	1154300
2001-08-30	39.78	39.95	39.14	39.37	1729400
2001-08-31	39.50	39.94	39.14	39.86	2483900
2001-09-04	39.70	40.77	39.65	40.10	2040700
2001-09-05	40.10	40.35	39.64	39.70	1776600
2001-09-06	39.65	39.95	38.74	39.05	1314000
2001-09-07	38.45	39.23	38.20	38.49	1683400
2001-09-10	37.95	38.85	37.93	38.32	1889800
2001-09-17	46.00	46.00	42.00	43.95	12630900
2001-09-18	43.95	45.21	43.80	44.60	6298700
2001-09-19	44.50	44.75	42.40	42.92	5654500
2001-09-20	44.00	44.45	42.00	42.46	4896700
2001-09-21	41.00	42.90	41.00	42.20	6860600
2001-09-24	42.00	43.03	41.35	42.00	3664400
2001-09-25	41.80	42.47	41.80	42.36	4345200
2001-09-26	41.95	42.23	41.78	42.00	2689300
2001-09-27	41.90	43.85	41.90	43.30	6769900
2001-09-28	44.70	45.00	43.65	43.75	5209200
2001-10-01	44.00	44.49	42.50	43.61	2025300
2001-10-02	44.50	45.25	44.40	45.00	3599400
2001-10-03	45.00	45.75	44.50	45.40	2838400
2001-10-04	45.65	45.95	44.91	45.60	3253000
2001-10-05	45.90	47.85	45.85	47.73	3150900
2001-10-08	48.00	49.73	48.00	49.11	5549600
2001-10-09	49.11	49.25	47.55	47.55	5129400
2001-10-10	47.55	47.99	46.87	47.36	3299800
2001-10-11	47.40	47.97	46.15	46.39	2917400
2001-10-12	45.80	46.25	44.80	45.45	2210600
2001-10-15	45.45	47.50	45.42	47.30	2908800
2001-10-16	47.10	47.85	46.85	47.85	2616100
2001-10-17	47.97	48.05	46.47	46.49	2411500
2001-10-18	46.30	46.90	45.85	46.25	1432400
2001-10-19	47.00	47.90	46.90	47.66	2912700
2001-10-22	48.00	48.53	47.02	48.36	2411900
2001-10-23	48.40	48.64	47.10	47.46	2168200
2001-10-24	47.45	49.70	47.00	49.70	3112500
2001-10-25	49.70	49.75	48.53	48.90	4343400
2001-10-26	50.00	50.26	49.50	49.92	10732000
2001-10-29	52.98	52.98	48.86	49.00	15982300
2001-10-30	49.15	49.48	47.90	48.00	3904300
2001-10-31	48.50	49.74	48.25	48.77	2377300
2001-11-01	48.95	49.00	48.24	48.50	1735300
2001-11-02	48.45	48.50	48.00	48.38	1853400
2001-11-05	48.85	49.25	48.60	48.99	1695000
2001-11-06	48.80	48.85	47.13	47.85	3582900
2001-11-07	47.35	48.00	47.30	47.54	2003600
2001-11-08	47.54	48.00	47.25	47.75	1740200
2001-11-09	47.85	48.10	47.35	47.50	1202200
2001-11-12	47.20	47.75	46.20	47.40	1392700
2001-11-13	47.39	47.50	45.41	45.47	2413400
2001-11-14	45.46	45.46	43.25	44.05	5478000
2001-11-15	43.45	44.03	42.40	44.03	3350100
2001-11-16	44.70	45.35	43.80	44.75	2868900
2001-11-19	45.40	46.20	45.30	45.90	2563200
2001-11-20	45.30	46.18	44.70	45.49	1358000
2001-11-21	45.60	45.99	45.25	45.60	874600
2001-11-23	45.00	45.50	44.65	45.01	600400
2001-11-26	45.50	45.87	45.13	45.61	1373800
2001-11-27	45.50	46.50	45.20	46.28	1511400
2001-11-28	46.10	46.50	45.35	45.61	1285100
2001-11-29	45.75	46.70	45.35	46.25	1658100
2001-11-30	46.40	46.60	46.02	46.45	1385200
2001-12-03	46.30	47.20	46.10	46.99	1194100
2001-12-04	47.19	47.19	46.10	46.89	1483500
2001-12-05	47.05	47.19	45.15	45.99	1851900
2001-12-06	46.50	46.55	45.90	46.20	2508500
2001-12-07	46.20	46.57	45.01	45.74	1024700
2001-12-10	45.74	46.45	45.62	45.96	1667200
2001-12-11	46.25	46.25	45.20	45.58	1565100
2001-12-12	45.50	46.48	45.45	46.40	1883800
2001-12-13	46.15	46.48	45.90	45.95	976200
2001-12-14	45.70	46.30	45.70	46.05	1266100
2001-12-17	46.20	46.90	46.10	46.54	2406700
2001-12-18	46.64	46.70	45.66	45.90	2686800
2001-12-19	45.52	46.00	45.50	45.71	2198100
2001-12-20	45.71	46.10	45.67	45.90	2161200
2001-12-21	45.95	46.34	45.91	46.00	1742600
2001-12-24	46.00	46.48	46.00	46.19	448300
2001-12-26	46.30	46.50	45.39	46.16	1463000
2001-12-27	46.20	46.59	46.00	46.40	1383800
2001-12-28	46.55	47.05	46.40	46.79	1430300
2001-12-31	46.95	47.15	46.65	46.67	927300
2002-01-02	46.15	46.55	45.85	46.24	1530800
2002-01-03	46.21	46.61	46.01	46.57	835600
2002-01-04	46.57	47.50	46.57	47.26	3097300
2002-01-07	47.25	47.60	46.80	46.98	1989200
2002-01-08	46.90	48.01	46.88	47.65	2306600
2002-01-09	47.70	48.00	47.06	47.18	1804900
2002-01-10	47.90	48.20	47.76	47.97	1559700
2002-01-11	47.45	47.70	46.70	46.74	1860200
2002-01-14	46.50	47.75	46.50	47.60	1755800
2002-01-15	47.81	48.75	47.63	48.50	3083700
2002-01-16	48.25	48.90	47.75	48.39	2620200
2002-01-17	48.50	48.75	47.94	48.23	1570000
2002-01-18	48.22	49.00	48.10	48.66	1966600
2002-01-22	48.86	49.70	48.70	48.85	1937400
2002-01-23	48.70	48.96	47.25	48.00	1752400
2002-01-24	48.23	49.64	48.15	49.41	5849700
2002-01-25	49.85	50.90	49.50	50.00	4930400
2002-01-28	50.00	51.20	49.99	51.00	4455100
2002-01-29	51.25	51.34	49.86	50.40	2305800
2002-01-30	50.50	51.50	50.00	50.46	2367500
2002-01-31	50.27	52.97	50.27	52.97	4497700
2002-02-01	52.00	52.60	51.72	52.43	4949800
2002-02-04	52.60	54.10	52.50	53.30	4074800
2002-02-05	52.25	53.30	52.20	53.21	4566800
2002-02-06	53.00	54.02	53.00	53.60	4581400
2002-02-07	53.52	54.21	53.52	53.97	2205700
2002-02-08	53.72	54.70	53.51	54.38	1779500
2002-02-11	53.95	54.35	53.70	54.05	2089200
2002-02-12	53.55	53.75	52.80	53.00	1977100
2002-02-13	53.00	53.41	52.85	52.95	2226100
2002-02-14	53.00	53.50	52.86	53.40	2078800
2002-02-15	53.40	55.10	53.29	54.87	3949800
2002-02-19	54.00	54.40	53.75	53.80	2491700
2002-02-20	54.25	55.89	54.01	55.70	2884400
2002-02-21	55.50	56.99	55.20	55.20	4332800
2002-02-22	55.00	55.00	53.60	54.22	3697700
2002-02-25	55.00	56.99	54.20	56.50	3227200
2002-02-26	56.00	56.72	55.85	55.85	1866500
2002-02-27	56.00	57.82	55.91	56.91	2909200
2002-02-28	57.70	57.89	56.35	56.41	2262600
2002-03-01	57.15	57.60	56.75	57.07	2124100
2002-03-04	57.00	57.36	56.85	57.00	2459800
2002-03-05	56.55	56.95	54.15	54.75	3727400
2002-03-06	55.00	58.00	54.72	57.56	3464900
2002-03-07	57.20	57.56	55.94	56.42	2292300
2002-03-08	56.98	57.10	55.12	56.74	2255900
2002-03-11	56.05	58.40	55.90	57.75	3291200
2002-03-12	57.05	57.99	56.50	57.10	2372500
2002-03-13	56.92	57.48	56.67	56.98	1792800
2002-03-14	57.10	57.75	56.71	57.31	1337100
2002-03-15	57.50	58.40	57.34	57.81	2671500
2002-03-18	57.45	58.70	57.10	57.84	1940100
2002-03-19	57.60	58.85	57.60	58.41	2267100
2002-03-20	58.25	58.68	57.80	58.04	1738900
2002-03-21	58.20	58.30	57.28	57.65	1652800
2002-03-22	56.55	57.25	55.50	56.25	3019400
2002-03-25	56.50	56.59	55.70	56.05	2029600
2002-03-26	56.20	57.61	55.97	57.23	2133500
2002-03-27	57.65	59.96	57.65	58.15	3900700
2002-03-28	58.40	58.50	57.48	57.58	2091200
2002-04-01	57.83	59.46	57.35	59.09	2062900
2002-04-02	59.00	59.83	58.63	58.91	2569100
2002-04-03	58.66	59.55	58.12	58.53	1626700
2002-04-04	58.53	59.42	58.40	59.10	1467700
2002-04-05	58.80	59.38	58.38	59.09	1032000
2002-04-08	59.00	60.12	58.90	60.10	1579900
2002-04-09	59.80	60.10	59.08	59.60	2284500
2002-04-10	60.00	62.10	59.95	61.03	3884500
2002-04-11	61.45	61.92	59.96	60.35	3451700
2002-04-12	60.35	61.95	60.07	61.54	1850500
2002-04-15	61.35	61.81	59.55	60.21	2071200
2002-04-16	60.45	61.85	60.35	61.50	2157900
2002-04-17	61.50	61.50	59.57	60.08	2184100
2002-04-18	60.08	60.70	59.68	59.95	2844400
2002-04-19	60.80	60.95	59.45	59.85	1791700
2002-04-22	59.60	59.88	58.13	59.12	3186200
2002-04-23	59.53	62.25	59.00	62.20	4235600
2002-04-24	61.75	62.20	60.75	61.12	3781200
2002-04-25	61.00	62.92	60.10	62.78	3034600
2002-04-26	62.70	63.05	60.90	61.52	2167300
2002-04-29	61.45	62.28	60.85	61.55	2195200
2002-04-30	60.70	63.48	60.50	62.90	3495700
2002-05-01	62.45	63.05	62.00	62.95	2970700
2002-05-02	62.85	62.93	61.75	62.30	2105700
2002-05-03	62.65	63.00	61.77	62.85	2191000
2002-05-06	62.85	63.20	61.12	61.42	1546600
2002-05-07	61.03	62.18	60.85	61.75	2299600
2002-05-08	61.35	63.29	61.31	62.50	1858400
2002-05-09	62.35	63.29	62.10	62.25	2692900
2002-05-10	62.60	62.61	61.25	61.52	1623100
2002-05-13	61.75	63.34	61.70	62.03	1055100
2002-05-14	62.09	62.55	61.00	61.90	1985300
2002-05-15	61.15	61.66	59.90	60.77	2703400
2002-05-16	60.35	61.55	60.15	61.25	1908300
2002-05-17	61.95	62.17	60.87	61.70	1844200
2002-05-20	61.50	62.05	60.54	60.96	1550400
2002-05-21	60.96	62.50	60.96	62.07	2172700
2002-05-22	62.20	63.03	61.86	62.90	2218500
2002-05-23	63.00	63.50	62.33	63.08	2202400
2002-05-24	62.45	62.99	61.77	62.38	1154000
2002-05-28	62.40	63.18	61.92	62.67	1136800
2002-05-29	62.00	63.00	61.99	62.60	1138900
2002-05-30	62.00	63.45	61.86	63.14	1553600
2002-05-31	62.92	63.18	61.82	62.05	2402900
2002-06-03	62.30	63.19	62.30	62.82	1999800
2002-06-04	62.57	62.90	61.95	62.05	2896600
2002-06-05	62.35	63.89	61.75	63.80	2434500
2002-06-06	63.90	64.35	63.29	63.60	2936900
2002-06-07	63.40	64.23	62.90	63.40	2111500
2002-06-10	63.30	64.79	63.05	63.90	1564700
2002-06-11	63.48	64.22	63.32	63.48	1529200
2002-06-12	63.85	65.83	63.53	65.51	3045300
2002-06-13	65.38	66.15	65.11	65.85	2241500
2002-06-14	65.63	65.96	64.72	65.27	2493000
2002-06-17	65.26	66.80	65.26	66.76	2089700
2002-06-18	66.76	68.55	66.50	68.25	4396900
2002-06-19	68.60	69.58	68.00	68.20	4166100
2002-06-20	68.69	70.13	68.52	70.00	3965400
2002-06-21	70.00	70.54	69.50	70.36	3459700
2002-06-24	70.10	70.55	69.08	69.50	4094800
2002-06-25	69.12	69.30	66.41	67.85	5869400
2002-06-26	67.11	68.60	66.26	68.50	3084200
2002-06-27	68.88	71.52	68.60	71.43	4159000
2002-06-28	71.00	71.50	69.50	69.50	3805100
2002-07-01	69.50	69.96	68.50	68.55	2880500
2002-07-02	68.35	68.79	67.33	67.75	3548900
2002-07-03	67.55	69.40	67.20	69.26	2363000
2002-07-05	69.26	69.75	68.51	68.70	1222300
2002-07-08	68.50	69.70	68.18	68.50	1787000
2002-07-09	68.25	69.45	68.25	68.99	2595200
2002-07-10	69.50	69.50	65.00	66.44	3634200
2002-07-11	65.15	66.00	62.50	66.00	5109400
2002-07-12	65.00	65.00	60.00	62.19	6649700
2002-07-15	60.50	60.51	55.45	58.55	8285100
2002-07-16	57.52	59.67	57.51	58.00	5797200
2002-07-17	60.50	62.20	58.20	60.00	6737500
2002-07-18	59.90	61.87	59.30	60.60	5197000
2002-07-19	60.45	60.46	55.38	56.10	5817100
2002-07-22	56.10	56.80	52.30	53.95	5830700
2002-07-23	53.80	54.90	52.81	54.10	4204700
2002-07-24	53.30	58.73	52.33	58.00	5048200
2002-07-25	58.19	60.50	57.76	60.40	4975300
2002-07-26	60.40	60.40	58.06	60.12	3020400
2002-07-29	60.35	62.80	60.35	62.80	3142300
2002-07-30	62.75	63.65	61.80	63.17	2232100
2002-07-31	63.00	64.21	61.96	64.11	2302700
2002-08-01	63.85	64.45	63.25	63.37	2144900
2002-08-02	63.20	63.95	60.95	61.78	2450400
2002-08-05	61.15	61.95	59.08	59.55	2988900
2002-08-06	60.90	64.00	60.82	62.80	3195200
2002-08-07	63.40	64.75	61.80	64.71	2325300
2002-08-08	65.00	66.67	64.59	66.35	3353000
2002-08-09	65.38	66.76	65.13	65.60	2002500
2002-08-12	65.35	66.14	64.11	65.44	1452700
2002-08-13	65.30	65.35	62.99	63.18	2836900
2002-08-14	63.18	63.85	62.32	63.75	2810900
2002-08-15	63.95	64.68	62.90	64.00	2864800
2002-08-16	64.00	66.02	63.40	65.42	2448900
2002-08-19	65.00	65.90	63.60	64.04	2590800
2002-08-20	64.04	64.04	63.25	63.54	1518400
2002-08-21	63.79	64.98	63.20	63.45	1610600
2002-08-22	63.60	63.95	61.70	62.16	2650600
2002-08-23	61.25	61.74	59.50	59.71	3473500
2002-08-26	60.05	61.40	59.50	60.95	2334100
2002-08-27	62.60	62.85	62.00	62.22	2140500
2002-08-28	62.21	62.60	61.21	61.99	2590300
2002-08-29	60.65	63.01	60.51	62.50	1850900
2002-08-30	62.34	64.24	61.95	63.32	2075800
2002-09-03	62.90	63.87	62.00	62.38	2840300
2002-09-04	62.75	64.10	62.40	64.02	2464300
2002-09-05	62.95	65.20	62.80	63.85	2168600
2002-09-06	64.85	65.49	64.49	64.67	1513300
2002-09-09	64.60	66.99	64.20	66.52	3198000
2002-09-10	67.00	67.10	65.40	65.75	2587200
2002-09-11	65.45	65.95	65.25	65.25	1370500
2002-09-12	65.30	66.73	65.29	65.98	2434500
2002-09-13	65.68	66.60	65.31	65.73	1535700
2002-09-16	65.60	67.22	65.60	65.75	2032800
2002-09-17	64.00	65.19	63.14	64.02	3990100
2002-09-18	64.02	66.10	63.52	65.19	2737200
2002-09-19	64.61	65.55	64.25	64.43	1765600
2002-09-20	65.10	66.20	64.60	65.23	3426500
2002-09-23	64.98	66.30	64.97	65.70	2157800
2002-09-24	65.85	66.49	65.40	65.70	3119400
2002-09-25	66.05	66.39	63.45	63.90	4036300
2002-09-26	64.40	65.50	63.74	65.50	2808000
2002-09-27	65.60	66.04	64.81	65.55	2289600
2002-09-30	64.97	65.60	64.00	64.67	2521000
2002-10-01	64.90	65.55	64.02	64.80	2295300
2002-10-02	64.70	65.00	63.19	63.19	2600100
2002-10-03	63.42	64.08	60.85	61.81	3821200
2002-10-04	61.81	62.24	60.50	61.00	2589400
2002-10-07	61.10	62.98	61.10	61.44	2358000
2002-10-08	61.46	61.69	56.64	58.10	5232900
2002-10-09	57.85	59.68	56.75	58.01	3976400
2002-10-10	58.99	61.41	58.00	60.88	2265600
2002-10-11	63.05	63.21	61.53	62.45	2723500
2002-10-14	62.45	62.74	59.33	60.10	2907500
2002-10-15	60.35	61.96	58.00	58.93	4946300
2002-10-16	58.93	60.15	58.70	59.50	2395600
2002-10-17	61.15	61.20	55.25	58.30	5898800
2002-10-18	56.95	59.93	56.95	59.38	3105500
2002-10-21	58.70	59.55	58.35	59.15	2799200
2002-10-22	58.07	59.05	57.90	58.50	1839500
2002-10-23	58.60	60.29	58.39	60.29	2261200
2002-10-24	60.25	60.60	58.76	59.10	3172900
2002-10-25	58.25	58.35	54.90	56.63	7503400
2002-10-28	56.90	56.92	54.75	55.45	4068400
2002-10-29	54.90	57.80	54.87	57.44	3808800
2002-10-30	58.25	59.01	57.40	58.75	2779800
2002-10-31	58.75	59.05	57.71	57.90	2389000
2002-11-01	57.89	57.90	56.15	56.38	2600700
2002-11-04	56.50	56.59	49.89	50.23	11956900
2002-11-05	48.64	53.76	48.51	53.65	8693100
2002-11-06	54.75	55.76	53.25	54.95	6180000
2002-11-07	55.00	55.40	54.55	54.90	3314600
2002-11-08	55.65	56.80	55.15	56.43	4514000
2002-11-11	56.43	57.00	54.14	54.60	2533200
2002-11-12	54.60	55.50	54.07	54.53	2125300
2002-11-13	58.00	58.00	52.14	53.23	4050000
2002-11-14	53.25	53.84	50.43	50.53	4763400
2002-11-15	50.60	51.50	50.13	50.35	5100600
2002-11-18	50.35	50.36	48.65	49.30	6733300
2002-11-19	49.50	51.97	49.50	51.25	4879000
2002-11-20	51.05	52.17	50.64	52.04	3533600
2002-11-21	52.05	52.84	51.65	52.10	5209900
2002-11-22	52.40	52.99	51.82	51.84	2189300
2002-11-25	51.85	51.92	50.58	51.23	2657500
2002-11-26	50.60	51.51	50.55	51.46	2899900
2002-11-27	52.05	53.77	51.70	53.19	3809100
2002-11-29	53.19	53.19	51.90	52.20	1191100
2002-12-02	52.35	52.80	51.10	52.42	2522100
2002-12-03	51.75	52.50	50.82	50.93	1980600
2002-12-04	51.10	52.00	50.94	51.74	3203700
2002-12-05	51.78	52.13	50.54	51.00	1766700
2002-12-06	50.90	52.51	50.45	52.24	2630600
2002-12-09	51.95	52.50	51.37	51.50	1958800
2002-12-10	51.55	52.28	50.90	51.60	2117500
2002-12-11	51.60	52.50	51.15	52.01	1671900
2002-12-12	52.01	52.01	50.71	51.35	1610100
2002-12-13	50.88	51.19	49.44	49.70	2433200
2002-12-16	49.52	50.42	49.20	50.42	2632200
2002-12-17	51.15	51.92	50.22	50.60	2458600
2002-12-18	50.94	52.67	50.51	52.53	2848600
2002-12-19	53.00	54.65	52.99	54.30	4248600
2002-12-20	55.03	55.50	54.34	54.62	2845100
2002-12-23	56.20	57.21	55.52	57.16	3801100
2002-12-24	56.50	57.50	56.50	56.84	1160300
2002-12-26	57.40	57.50	56.63	56.90	1251700
2002-12-27	57.90	58.30	57.25	57.70	2102700
2002-12-30	58.05	58.11	56.45	57.00	2832100
2002-12-31	57.05	57.84	56.25	57.75	1706500
2003-01-02	58.07	58.95	57.56	58.85	2066400
2003-01-03	58.25	58.88	58.25	58.71	1404100
2003-01-06	58.27	58.69	58.10	58.50	2046200
2003-01-07	57.95	58.05	55.68	56.00	3172300
2003-01-08	55.90	56.74	55.15	55.45	2449700
2003-01-09	55.93	55.93	53.70	55.17	3670000
2003-01-10	55.35	57.44	55.20	56.99	3022500
2003-01-13	57.00	57.00	54.99	55.27	2098300
2003-01-14	55.28	55.99	54.50	55.00	1861800
2003-01-15	55.00	55.00	53.40	53.80	2522900
2003-01-16	54.15	54.73	53.57	53.75	2823700
2003-01-17	53.82	53.82	52.50	52.50	2360700
2003-01-21	52.65	52.98	51.10	51.31	2848900
2003-01-22	51.31	52.70	50.15	51.00	5146500
2003-01-23	51.20	52.75	51.05	52.28	3246600
2003-01-24	51.98	53.35	50.90	50.90	4508200
2003-01-27	51.15	51.65	50.55	50.74	2566700
2003-01-28	51.10	51.19	50.11	51.10	2063300
2003-01-29	50.77	51.60	50.49	50.50	2887200
2003-01-30	50.98	50.98	49.55	49.65	2855100
2003-01-31	49.52	52.00	49.52	51.05	3364600
2003-02-03	49.90	50.49	49.39	49.55	3991100
2003-02-04	50.15	51.68	49.50	51.27	2667700
2003-02-05	51.98	51.99	50.50	50.57	2251900
2003-02-06	50.66	51.05	49.83	50.15	1516800
2003-02-07	50.40	50.50	49.86	50.10	1319400
2003-02-10	50.25	50.48	49.59	50.14	1411700
2003-02-11	50.44	50.45	48.57	48.80	2706900
2003-02-12	48.85	48.98	46.77	47.75	3845900
2003-02-13	47.88	47.99	46.85	47.76	2545600
2003-02-14	47.91	48.34	46.80	47.40	2798400
2003-02-18	47.40	47.70	45.58	46.80	5418600
2003-02-19	46.89	47.70	46.42	47.68	2165400
2003-02-20	47.26	47.45	45.70	45.86	3720500
2003-02-21	45.30	45.75	44.85	45.57	5238100
2003-02-24	45.00	45.25	44.34	44.55	3543100
2003-02-25	44.60	45.73	44.60	45.41	5547600
2003-02-26	45.80	46.06	45.07	45.90	5106700
2003-02-27	45.99	46.25	45.10	45.81	2429100
2003-02-28	45.55	46.14	45.30	45.72	2651300
2003-03-03	46.39	46.62	45.70	45.78	2123500
2003-03-04	45.79	46.45	44.91	46.08	2535100
2003-03-05	44.21	45.90	42.56	45.08	4945000
2003-03-06	45.09	45.20	44.09	44.57	5266300
2003-03-07	44.57	44.57	43.00	43.56	5048900
2003-03-10	43.57	43.60	42.20	42.32	4096200
2003-03-11	42.50	42.68	41.06	41.13	4050600
2003-03-12	41.31	42.10	40.64	41.50	5141100
2003-03-13	42.35	43.26	41.87	43.21	3707200
2003-03-14	44.32	45.99	44.16	45.19	4111600
2003-03-17	45.80	47.24	45.51	46.95	4840100
2003-03-18	47.10	48.00	47.00	47.32	3544900
2003-03-19	48.00	48.97	47.65	48.30	3375300
2003-03-20	48.63	48.74	46.64	46.85	3690500
2003-03-21	46.85	47.07	43.56	45.41	8377900
2003-03-24	45.41	46.81	45.41	46.41	3100300
2003-03-25	46.22	46.44	45.02	45.96	2809500
2003-03-26	46.30	47.05	45.75	46.25	2480400
2003-03-27	46.15	47.47	45.91	47.25	2968700
2003-03-28	47.30	48.25	47.03	48.14	3308700
2003-03-31	47.75	47.99	47.00	47.55	2786200
2003-04-01	47.45	48.18	47.40	47.65	2806700
2003-04-02	47.66	47.94	46.50	47.66	2942300
2003-04-03	47.80	48.12	47.45	47.88	2334700
2003-04-04	47.88	47.93	46.05	46.60	2849600
2003-04-07	46.46	46.46	45.31	45.55	3782200
2003-04-08	45.12	45.48	44.98	45.09	2423300
2003-04-09	45.09	46.21	44.77	45.35	2037300
2003-04-10	45.36	45.36	44.30	44.75	2576900
2003-04-11	44.63	44.73	43.70	44.11	2279700
2003-04-14	43.80	44.65	43.32	44.50	2917700
2003-04-15	44.63	44.63	43.65	44.49	2111400
2003-04-16	44.74	44.96	44.10	44.35	2825100
2003-04-17	44.35	45.55	44.35	45.36	2073400
2003-04-21	45.40	45.95	45.00	45.25	2150700
2003-04-22	46.00	48.68	46.00	48.55	5867400
2003-04-23	48.55	49.07	48.04	48.62	3729900
2003-04-24	48.61	49.65	48.24	49.15	2303800
2003-04-25	49.70	49.91	49.30	49.41	2553800
2003-04-28	49.50	50.69	49.02	50.48	2676800
2003-04-29	50.70	51.66	49.55	50.25	2858400
2003-04-30	50.24	50.61	49.42	50.05	2505100
2003-05-01	49.50	49.95	48.61	48.90	2236000
2003-05-02	48.91	50.32	48.91	50.22	2273600
2003-05-05	50.09	50.19	48.90	49.50	2187900
2003-05-06	49.51	50.14	49.14	49.81	2152300
2003-05-07	49.40	50.00	48.95	49.16	2367100
2003-05-08	49.08	49.43	48.38	48.55	1633500
2003-05-09	48.51	48.84	48.29	48.84	1738800
2003-05-12	48.75	49.09	48.54	48.92	1640500
2003-05-13	49.00	50.00	48.75	49.54	1574900
2003-05-14	49.54	49.73	49.13	49.57	1018100
2003-05-15	49.49	49.77	49.10	49.40	1674900
2003-05-16	49.00	49.39	48.61	49.00	1774200
2003-05-19	48.85	48.85	47.60	47.67	1564300
2003-05-20	47.94	48.04	46.75	47.37	2063300
2003-05-21	47.30	47.37	46.70	47.37	1763900
2003-05-22	47.25	48.00	47.06	47.71	1489700
2003-05-23	47.75	48.17	47.12	47.93	1648200
2003-05-27	47.85	48.81	47.45	48.41	1605200
2003-05-28	48.20	48.25	46.79	47.10	2510400
2003-05-29	47.10	47.24	46.12	46.56	3288100
2003-05-30	46.52	47.70	45.93	46.42	3504100
2003-06-02	46.62	47.49	46.34	46.73	1869900
2003-06-03	46.60	46.83	45.93	46.00	2265100
2003-06-04	46.00	46.17	45.30	45.80	2878300
2003-06-05	45.20	46.81	45.00	45.45	3219800
2003-06-06	45.85	47.18	45.81	46.41	3619600
2003-06-09	46.42	47.25	46.15	46.50	1947100
2003-06-10	46.50	47.12	45.59	46.50	2515100
2003-06-11	46.69	48.15	46.56	48.09	2379300
2003-06-12	48.17	48.80	47.88	48.42	2444300
2003-06-13	48.80	48.99	47.60	47.90	1316900
2003-06-16	47.90	48.95	47.85	48.73	1195400
2003-06-17	48.95	49.25	48.50	49.07	2542000
2003-06-18	49.08	49.89	48.87	49.65	2677400
2003-06-19	49.88	49.94	49.01	49.16	1825700
2003-06-20	49.16	49.25	48.60	48.63	2950600
2003-06-23	48.85	48.99	47.44	48.21	1966700
2003-06-24	47.83	49.03	47.83	48.46	1742600
2003-06-25	49.10	49.24	47.95	48.12	1201000
2003-06-26	48.26	48.62	47.72	47.85	1570000
2003-06-27	47.85	47.93	47.26	47.52	1745200
2003-06-30	47.73	48.22	47.57	47.57	1602200
2003-07-01	47.80	48.58	47.47	48.45	1466800
2003-07-02	48.37	48.81	47.90	48.81	1435000
2003-07-03	48.27	48.64	48.17	48.40	837500
2003-07-07	48.70	48.95	47.57	48.08	2124300
2003-07-08	47.90	48.19	46.85	48.03	3648400
2003-07-09	47.92	48.34	47.60	47.89	1966100
2003-07-10	47.80	48.65	47.51	48.65	2553900
2003-07-11	49.02	49.50	48.74	49.38	2404500
2003-07-14	49.98	49.99	48.51	48.65	1608100
2003-07-15	48.55	49.61	48.50	49.30	2230300
2003-07-16	49.28	50.35	49.28	50.09	2414100
2003-07-17	50.20	50.81	49.78	50.22	2482100
2003-07-18	50.75	52.08	50.60	52.05	2674000
2003-07-21	52.75	52.79	51.28	52.30	2620300
2003-07-22	52.30	53.60	51.40	53.40	3648600
2003-07-23	53.39	53.70	52.62	53.38	1609600
2003-07-24	54.98	55.00	51.55	51.55	4096100
2003-07-25	51.85	53.05	51.40	53.00	3049000
2003-07-28	53.57	54.20	53.10	53.46	3012500
2003-07-29	53.33	53.72	52.45	52.55	1649900
2003-07-30	52.70	53.10	52.31	52.45	1863500
2003-07-31	52.65	53.00	52.20	52.34	1571500
2003-08-01	52.95	52.95	51.52	51.52	1661700
2003-08-04	51.65	52.35	50.64	51.70	1562600
2003-08-05	51.08	51.29	50.02	50.17	2302200
2003-08-06	50.80	51.80	50.15	50.90	1955400
2003-08-07	50.00	50.44	49.51	49.70	6683800
2003-08-08	50.20	50.69	49.78	50.59	3978400
2003-08-11	50.65	50.98	50.06	50.58	1474400
2003-08-12	50.45	51.11	50.44	50.98	1836200
2003-08-13	50.98	51.30	50.29	50.39	1613100
2003-08-14	50.33	50.67	49.83	50.49	2552300
2003-08-15	50.49	50.68	50.20	50.61	567300
2003-08-18	50.60	52.17	50.60	51.98	2176500
2003-08-19	52.48	52.88	51.13	51.95	2080100
2003-08-20	51.95	52.10	50.90	51.04	1539000
2003-08-21	51.15	51.77	50.08	50.56	2184800
2003-08-22	50.76	50.76	49.80	49.88	2272700
2003-08-25	49.65	50.32	49.40	50.32	1490600
2003-08-26	51.10	51.53	50.29	51.37	2168300
2003-08-27	51.24	51.50	50.39	51.45	1727700
2003-08-28	50.55	51.47	50.50	51.40	2397000
2003-08-29	51.40	51.40	50.79	51.23	1262000
2003-09-02	51.10	51.44	50.80	51.40	1412400
2003-09-03	51.49	52.28	51.46	52.07	2553100
2003-09-04	52.22	52.22	51.26	51.60	1898800
2003-09-05	51.28	52.04	51.26	52.01	2115000
2003-09-08	51.76	52.45	51.76	52.24	1540300
2003-09-09	52.25	52.35	51.77	52.20	2110900
2003-09-10	51.95	52.20	50.91	51.25	2069500
2003-09-11	51.33	51.97	51.04	51.41	1818300
2003-09-12	51.58	51.58	50.77	51.11	1409600
2003-09-15	51.02	51.18	50.76	50.97	1879900
2003-09-16	50.00	50.16	49.55	50.00	8760400
2003-09-17	50.00	50.00	49.58	49.76	3740800
2003-09-18	49.75	50.35	49.55	49.63	2510800
2003-09-19	49.40	49.90	48.15	48.70	5422600
2003-09-22	48.50	48.50	47.52	47.82	3081000
2003-09-23	46.62	46.95	45.80	45.97	7642700
2003-09-24	45.97	46.50	45.05	45.10	5153700
2003-09-25	44.10	45.63	44.09	45.13	5440200
2003-09-26	45.50	45.90	44.78	45.43	3326100
2003-09-29	45.93	46.10	45.60	45.91	3281800
2003-09-30	46.14	46.40	45.16	46.15	3039200
2003-10-01	46.10	46.43	45.03	46.43	2194100
2003-10-02	46.35	46.35	45.35	46.01	1897600
2003-10-03	46.56	47.17	45.65	45.70	3041800
2003-10-06	45.70	45.70	45.27	45.45	2228500
2003-10-07	45.45	45.89	44.78	45.76	2928800
2003-10-08	45.76	46.09	45.34	45.88	2925500
2003-10-09	46.10	46.44	45.50	45.74	2267100
2003-10-10	45.74	46.27	45.74	46.20	2473500
2003-10-13	46.26	46.87	46.26	46.60	2116400
2003-10-14	46.60	46.76	45.81	46.23	2751100
2003-10-15	46.23	46.31	45.77	46.14	2462700
2003-10-16	46.07	46.34	45.50	45.73	2537200
2003-10-17	45.95	46.10	45.73	45.90	2261200
2003-10-20	46.00	46.06	45.58	46.02	2095500
2003-10-21	46.20	46.20	45.77	46.03	1741600
2003-10-22	45.93	45.93	45.25	45.30	2392400
2003-10-23	45.30	45.86	45.03	45.67	1938900
2003-10-24	45.67	46.52	45.20	46.52	3030300
2003-10-27	46.40	46.60	46.01	46.29	1770400
2003-10-28	46.96	47.10	45.27	45.51	4122300
2003-10-29	46.50	46.98	46.03	46.94	2881100
2003-10-30	46.94	47.95	46.82	46.92	3039000
2003-10-31	46.75	47.07	46.00	46.36	2858500
2003-11-03	46.36	46.75	45.85	46.07	2235700
2003-11-04	45.78	46.17	45.59	45.70	1835200
2003-11-05	45.70	45.94	45.40	45.82	2213700
2003-11-06	45.75	46.43	45.50	46.30	2003200
2003-11-07	46.20	46.30	45.87	46.04	1973700
2003-11-10	46.02	46.18	45.42	45.67	1463100
2003-11-11	45.75	45.98	45.40	45.65	1330500
2003-11-12	45.60	46.15	45.57	46.04	1922200
2003-11-13	45.85	46.11	45.73	45.82	5199600
2003-11-14	45.90	45.92	44.89	45.20	5099700
2003-11-17	45.20	45.88	45.17	45.81	3474300
2003-11-18	45.40	45.72	45.30	45.50	2332600
2003-11-19	45.50	45.95	45.42	45.82	1786600
2003-11-20	45.65	46.45	45.64	46.10	2247300
2003-11-21	46.25	46.45	45.97	46.40	2073200
2003-11-24	46.50	46.65	46.08	46.45	2968200
2003-11-25	46.25	46.30	45.56	45.87	5023500
2003-11-26	45.99	46.06	45.80	45.95	1711200
2003-11-28	45.95	46.18	45.80	45.94	656600
2003-12-01	46.25	46.32	45.80	46.32	1942300
2003-12-02	46.02	46.33	45.79	46.13	2746300
2003-12-03	45.87	46.62	45.87	46.51	2723300
2003-12-04	46.40	47.91	46.32	47.75	3894400
2003-12-05	47.45	47.57	47.16	47.42	2255900
2003-12-08	47.21	48.43	47.07	48.43	2428800
2003-12-09	48.42	48.50	47.99	48.42	1671400
2003-12-10	48.50	48.66	48.08	48.40	1844100
2003-12-11	48.24	48.93	48.01	48.81	2043400
2003-12-12	48.81	49.35	48.27	48.90	1710100
2003-12-15	48.91	49.18	48.34	48.60	2697400
2003-12-16	48.52	49.14	48.31	49.00	1710500
2003-12-17	49.05	49.90	49.04	49.90	1901800
2003-12-18	49.89	50.08	49.40	50.08	3040900
2003-12-19	50.23	50.38	50.02	50.25	2583200
2003-12-22	50.17	50.49	49.81	49.95	1595800
2003-12-23	49.95	50.15	49.67	50.06	1265900
2003-12-24	50.48	50.81	50.22	50.66	926200
2003-12-26	50.67	50.84	50.50	50.70	380400
2003-12-29	50.35	51.00	50.28	50.76	1207300
2003-12-30	50.75	51.20	50.61	50.70	1198400
2003-12-31	50.64	51.47	50.50	51.40	1282700
2004-01-02	51.40	51.40	50.41	50.70	1687800
2004-01-05	49.90	50.41	49.86	50.09	3821100
2004-01-06	49.95	50.05	49.78	49.95	2310100
2004-01-07	49.77	50.47	49.75	50.10	2512200
2004-01-08	50.10	51.30	49.80	51.25	3041200
2004-01-09	51.25	52.00	51.00	51.55	2762000
2004-01-12	51.45	51.45	50.84	50.88	1965700
2004-01-13	50.83	50.98	50.12	50.90	1597500
2004-01-14	50.98	51.49	50.85	51.48	2391000
2004-01-15	51.70	51.85	50.86	51.20	1649000
2004-01-16	51.48	51.51	50.84	51.51	1507700
2004-01-20	51.61	51.61	50.65	50.74	1731900
2004-01-21	50.75	51.38	50.54	51.38	1591800
2004-01-22	51.50	51.67	50.67	50.97	1192400
2004-01-23	50.68	51.36	50.46	50.78	1517100
2004-01-26	50.83	52.19	50.83	51.60	3235200
2004-01-27	50.00	50.20	49.49	50.20	7539500
2004-01-28	50.20	50.25	49.59	49.75	4432900
2004-01-29	49.79	49.96	49.07	49.27	3422700
2004-01-30	49.25	49.35	48.20	48.62	4570400
2004-02-02	48.64	49.22	48.62	48.66	3624500
2004-02-03	48.35	48.42	47.85	48.37	4183900
2004-02-04	48.37	48.95	48.15	48.80	3217900
2004-02-05	48.80	49.70	48.79	49.70	4326600
2004-02-06	49.68	49.70	49.10	49.39	1872800
2004-02-09	49.45	49.75	49.13	49.27	1385000
2004-02-10	49.25	49.28	48.85	49.18	1638000
2004-02-11	49.70	49.70	48.99	49.30	2289300
2004-02-12	49.40	49.70	49.19	49.32	1027800
2004-02-13	49.00	49.50	48.90	49.40	2021500
2004-02-17	49.52	49.55	48.82	49.01	2126900
2004-02-18	48.99	49.35	48.55	48.75	1631600
2004-02-19	48.93	48.98	48.42	48.46	1678700
2004-02-20	48.65	48.72	48.08	48.50	1588000
2004-02-23	48.49	48.69	47.22	47.72	3605200
2004-02-24	47.60	47.61	46.03	46.64	6245900
2004-02-25	46.80	47.29	46.57	46.99	5533800
2004-02-26	46.76	46.76	46.22	46.54	2827900
2004-02-27	46.61	46.90	45.87	46.28	5569400
2004-03-01	46.10	46.44	46.09	46.23	3035100
2004-03-02	46.50	46.70	45.49	45.64	5729900
2004-03-03	45.31	45.50	44.99	45.27	7180300
2004-03-04	45.35	45.51	44.63	45.00	6264300
2004-03-05	44.77	45.34	44.67	45.05	5347500
2004-03-08	45.60	45.80	44.85	45.21	6009900
2004-03-09	45.43	45.79	44.00	44.98	5858100
2004-03-10	45.13	45.13	44.26	44.56	4392300
2004-03-11	44.45	44.98	44.20	44.63	5086000
2004-03-12	44.52	44.74	44.12	44.48	4962400
2004-03-15	44.31	45.10	44.14	44.34	2855600
2004-03-16	44.00	44.25	43.10	43.82	6540200
2004-03-17	44.25	44.82	44.08	44.47	3417300
2004-03-18	44.47	44.63	44.22	44.51	1986700
2004-03-19	44.98	44.99	44.06	44.10	4005500
2004-03-22	44.25	44.51	43.66	44.51	4323000
2004-03-23	44.85	45.33	44.52	44.90	4429700
2004-03-24	44.70	45.87	44.70	45.60	4286100
2004-03-25	45.56	46.09	45.51	45.79	3516400
2004-03-26	45.80	45.99	45.65	45.81	2257200
2004-03-29	45.90	46.10	45.45	45.54	2108300
2004-03-30	45.54	45.84	45.26	45.67	2365200
2004-03-31	45.56	45.73	45.03	45.64	2070500
2004-04-01	46.00	46.37	45.89	46.00	2876700
2004-04-02	46.15	46.92	46.09	46.69	2956000
2004-04-05	46.50	46.69	46.01	46.66	2460800
2004-04-06	46.10	47.32	46.09	47.32	3093100
2004-04-07	48.10	48.16	47.52	47.76	7075400
2004-04-08	47.76	47.98	47.39	47.54	2358800
2004-04-12	47.15	47.82	46.75	46.91	2721900
2004-04-13	47.42	47.49	46.38	46.45	2684500
2004-04-14	46.70	46.88	46.37	46.77	1901200
2004-04-15	46.98	47.40	46.44	46.78	1243000
2004-04-16	47.30	47.44	46.95	47.00	1509700
2004-04-19	46.60	47.20	46.60	46.93	968800
2004-04-20	46.86	47.39	45.73	45.73	1748600
2004-04-21	45.82	46.30	45.78	45.99	1470900
2004-04-22	45.75	46.82	45.75	46.30	1537600
2004-04-23	46.11	46.29	45.90	46.21	1872400
2004-04-26	46.27	46.60	46.03	46.50	2099800
2004-04-27	47.25	48.06	46.80	46.88	4646200
2004-04-28	46.98	47.61	46.75	47.35	3017000
2004-04-29	47.68	47.80	47.17	47.38	2266300
2004-04-30	47.43	47.84	46.99	47.70	2303800
2004-05-03	47.55	47.69	47.18	47.53	2355500
2004-05-04	47.75	48.26	47.25	47.87	2538200
2004-05-05	47.80	48.40	47.58	48.30	2509300
2004-05-06	48.55	49.03	48.40	48.88	3414900
2004-05-07	48.51	49.12	48.44	48.57	2325400
2004-05-10	48.30	48.34	47.63	47.76	2047500
2004-05-11	47.77	47.89	47.36	47.53	2122000
2004-05-12	47.19	48.08	47.11	47.91	2722200
2004-05-13	47.85	47.92	47.31	47.62	2321300
2004-05-14	47.42	47.54	46.98	47.43	2318400
2004-05-17	47.43	47.43	46.75	46.85	1720700
2004-05-18	47.09	47.39	46.76	47.09	1813800
2004-05-19	47.30	47.64	47.27	47.42	1803600
2004-05-20	47.32	47.34	46.50	46.61	1702600
2004-05-21	46.88	46.98	46.38	46.86	1412700
2004-05-24	47.00	47.75	47.00	47.56	2168800
2004-05-25	47.57	48.33	47.30	48.23	1867400
2004-05-26	48.24	48.80	48.02	48.53	2318900
2004-05-27	48.90	49.90	48.86	49.88	3266500
2004-05-28	49.80	49.90	49.26	49.54	2007900
2004-06-01	49.44	49.44	48.39	49.11	2660500
2004-06-02	49.40	49.98	49.15	49.96	1475900
2004-06-03	49.96	49.96	49.36	49.51	1499200
2004-06-04	49.57	49.75	49.14	49.30	1356100
2004-06-07	49.50	49.97	49.37	49.80	1353300
2004-06-08	49.94	50.43	49.63	50.39	2320700
2004-06-09	50.50	50.65	50.05	50.08	1951400
2004-06-10	50.30	51.06	50.12	50.95	2241100
2004-06-14	51.05	51.20	50.43	50.45	2305400
2004-06-15	50.30	50.90	49.77	49.84	2843700
2004-06-16	49.75	50.50	49.74	50.47	1399000
2004-06-17	50.49	50.49	49.40	49.40	2324400
2004-06-18	49.80	50.69	49.80	50.68	2237400
2004-06-21	50.58	50.72	50.38	50.50	1355400
2004-06-22	50.40	51.03	50.32	50.94	1877200
2004-06-23	50.85	52.01	50.76	51.81	2082700
2004-06-24	51.46	52.29	51.29	52.11	1766300
2004-06-25	52.30	52.50	51.81	51.97	2391600
2004-06-28	51.90	52.13	50.77	50.79	1829800
2004-06-29	50.70	51.99	50.55	51.85	1848500
2004-06-30	51.40	52.09	51.40	52.08	1865600
2004-07-01	51.60	51.96	51.22	51.43	1673700
2004-07-02	51.44	51.80	51.05	51.57	964900
2004-07-06	51.30	51.87	51.16	51.80	1554900
2004-07-07	51.81	53.12	51.77	53.04	4446900
2004-07-08	53.04	53.96	52.86	53.30	3498500
2004-07-09	53.30	54.16	53.26	53.99	2016500
2004-07-12	53.60	54.39	53.55	54.34	3065400
2004-07-13	54.00	54.55	53.85	54.52	1765300
2004-07-14	54.30	54.60	53.72	54.01	2052800
2004-07-15	53.97	54.25	53.60	53.67	1818900
2004-07-16	53.98	55.02	53.71	54.70	3886100
2004-07-19	54.70	55.03	54.48	54.65	1914800
2004-07-20	54.40	55.11	54.35	55.10	2401300
2004-07-21	55.03	55.48	54.30	54.30	2308900
2004-07-22	53.95	54.26	52.82	53.32	3288400
2004-07-23	53.15	53.50	52.83	53.22	1385600
2004-07-26	52.97	53.25	51.86	52.20	2594400
2004-07-27	51.25	52.56	51.20	52.40	2773500
2004-07-28	52.41	53.21	52.31	53.09	1474400
2004-07-29	53.45	53.74	52.99	53.33	1482700
2004-07-30	53.22	53.42	52.59	52.99	862100
2004-08-02	53.02	53.95	52.72	53.75	1673300
2004-08-03	54.00	54.29	53.80	54.00	1984400
2004-08-04	53.75	54.27	53.52	54.08	1129300
2004-08-05	54.00	54.17	53.16	53.18	1191000
2004-08-06	53.00	53.65	52.62	52.76	1989800
2004-08-09	52.90	53.42	52.37	52.70	1968400
2004-08-10	52.73	53.23	52.51	53.22	2504700
2004-08-11	52.90	53.63	52.75	53.01	1497700
2004-08-12	52.90	53.01	52.05	52.29	1658000
2004-08-13	52.29	53.05	52.17	52.98	1178000
2004-08-16	52.98	54.19	52.91	54.10	1923800
2004-08-17	54.11	54.63	53.95	54.04	1522700
2004-08-18	53.75	54.28	53.72	53.82	2130800
2004-08-19	53.75	54.16	53.56	54.05	1296700
2004-08-20	54.05	54.31	53.85	54.26	982700
2004-08-23	54.18	54.37	53.83	53.88	1021900
2004-08-24	54.20	54.35	53.89	54.12	1231200
2004-08-25	54.11	55.46	54.01	54.41	1619900
2004-08-26	53.95	54.00	52.93	53.25	3514200
2004-08-27	53.35	53.50	53.06	53.40	1181600
2004-08-30	53.00	54.03	53.00	53.72	1620500
2004-08-31	53.72	53.93	53.45	53.78	1481300
2004-09-01	53.95	54.41	53.81	54.27	1208500
2004-09-02	54.32	54.98	54.15	54.75	1721000
2004-09-03	54.72	54.99	54.65	54.71	1136800
2004-09-07	54.72	55.01	54.28	54.50	1626800
2004-09-08	54.40	54.67	54.30	54.50	1222100
2004-09-09	54.50	54.65	54.06	54.17	1180500
2004-09-10	54.17	54.23	53.81	54.23	945000
2004-09-13	54.30	54.38	53.90	53.92	1447800
2004-09-14	54.00	54.18	53.82	53.99	1043400
2004-09-15	53.96	54.08	53.62	53.91	1345400
2004-09-16	53.91	54.44	53.90	54.20	763400
2004-09-17	54.47	55.00	54.44	54.67	1333600
2004-09-20	54.45	54.63	53.93	54.26	1553700
2004-09-21	54.20	54.62	53.99	54.06	1153200
2004-09-22	54.00	54.00	53.26	53.40	1651100
2004-09-23	53.50	53.50	52.92	53.18	1114900
2004-09-24	53.18	54.57	53.18	54.36	1516000
2004-09-27	54.50	54.90	54.14	54.64	1783800
2004-09-28	54.50	55.68	54.30	55.50	2209100
2004-09-29	55.30	55.30	54.60	55.09	1827500
2004-09-30	54.99	56.00	54.95	55.78	1601600
2004-10-01	56.00	56.45	55.84	56.32	2753500
2004-10-04	56.50	56.74	55.87	56.60	2224800
2004-10-05	56.50	56.85	56.36	56.52	1706800
2004-10-06	56.50	56.50	55.44	56.31	2167600
2004-10-07	56.48	56.62	56.18	56.26	1676500
2004-10-08	56.26	56.44	55.30	55.42	1603500
2004-10-11	55.65	55.90	55.42	55.50	922400
2004-10-12	55.30	55.42	55.06	55.42	1479300
2004-10-13	56.00	56.09	54.57	54.66	1102800
2004-10-14	54.35	54.60	53.96	53.96	1608300
2004-10-15	54.00	54.24	53.82	53.85	2180800
2004-10-18	53.81	53.97	52.60	52.72	2399600
2004-10-19	53.00	53.68	52.72	52.88	1859300
2004-10-20	52.88	53.15	52.19	52.85	1833500
2004-10-21	52.70	53.75	52.69	53.48	1513300
2004-10-22	53.48	53.89	53.19	53.53	1223100
2004-10-25	53.25	53.94	53.00	53.50	1684700
2004-10-26	53.35	54.52	53.06	54.38	1692200
2004-10-27	54.20	54.91	54.11	54.91	1479400
2004-10-28	54.98	55.44	54.76	55.00	1858500
2004-10-29	55.00	55.43	54.83	55.09	1373800
2004-11-01	55.25	55.80	55.20	55.79	1333400
2004-11-02	55.76	55.99	53.86	54.11	2853100
2004-11-03	55.50	56.18	55.25	55.89	2776800
2004-11-04	55.89	56.01	55.57	55.95	1719800
2004-11-05	56.00	56.99	55.99	56.85	1743700
2004-11-08	56.95	57.34	56.62	57.20	1985300
2004-11-09	57.30	57.44	56.91	57.01	906200
2004-11-10	57.02	57.64	56.81	57.51	1340300
2004-11-11	57.65	58.09	57.60	57.98	1479000
2004-11-12	57.98	58.56	57.71	58.56	1548800
2004-11-15	58.25	58.62	58.11	58.29	1189000
2004-11-16	58.35	58.45	57.80	57.96	1071900
2004-11-17	58.06	58.75	57.93	57.99	1758000
2004-11-18	58.24	58.75	57.99	58.62	1345500
2004-11-19	58.57	58.75	58.20	58.35	1284800
2004-11-22	58.15	59.16	58.01	58.86	1531300
2004-11-23	58.86	59.17	58.84	59.04	2818400
2004-11-24	59.05	59.43	59.05	59.20	1676700
2004-11-26	59.25	59.61	59.20	59.54	886500
2004-11-29	59.10	60.10	59.10	60.05	2478200
2004-11-30	60.00	60.87	60.00	60.84	2691500
2004-12-01	60.84	61.46	60.79	61.42	1924000
2004-12-02	61.42	61.58	61.10	61.48	2217100
2004-12-03	61.30	61.77	61.29	61.62	1579200
2004-12-06	61.55	61.75	61.41	61.61	2020600
2004-12-07	61.26	61.26	60.11	60.21	3322500
2004-12-08	59.97	60.00	57.55	59.12	5090800
2004-12-09	58.33	59.05	58.23	59.02	2245700
2004-12-10	58.77	59.69	58.76	59.45	1729600
2004-12-13	59.99	60.68	59.66	60.40	1794900
2004-12-14	60.35	60.39	59.15	59.71	2821400
2004-12-15	59.50	59.65	59.00	59.38	2096500
2004-12-16	59.38	59.41	58.93	59.26	2034700
2004-12-17	58.65	59.40	58.65	58.93	2292000
2004-12-20	58.94	59.33	58.94	59.08	1283700
2004-12-21	58.70	58.82	57.50	57.60	3926800
2004-12-22	58.00	58.90	57.91	58.80	2594000
2004-12-23	58.80	59.14	58.66	58.94	1034000
2004-12-27	58.83	58.83	57.28	57.38	3316500
2004-12-28	57.63	57.75	56.75	56.76	4496600
2004-12-29	55.74	56.00	54.66	55.25	6284300
2004-12-30	55.53	55.80	55.05	55.60	2457400
2004-12-31	55.55	56.12	55.33	55.55	1957500
2005-01-03	55.40	55.64	54.10	54.21	5258500
2005-01-04	53.98	53.98	52.54	53.29	9493800
2005-01-05	53.29	55.00	52.67	54.63	6969900
2005-01-06	54.63	55.43	54.27	54.51	3024800
2005-01-07	54.51	55.01	54.17	54.77	2158100
2005-01-10	54.70	55.50	54.35	55.00	3109700
2005-01-11	54.75	55.49	54.41	55.10	3680200
2005-01-12	54.95	55.96	54.95	55.80	3046700
2005-01-13	55.75	55.99	55.33	55.35	2770900
2005-01-14	55.50	56.25	55.50	56.00	2538600
2005-01-18	56.01	56.68	55.86	56.53	2056700
2005-01-19	56.55	56.57	55.75	55.89	1468600
2005-01-20	55.45	56.02	55.00	55.00	2390100
2005-01-21	55.01	55.37	54.55	54.75	2256100
2005-01-24	54.90	55.07	54.46	54.47	1715700
2005-01-25	54.61	54.92	54.24	54.26	1496900
2005-01-26	54.60	55.27	54.48	55.23	1846000
2005-01-27	56.00	57.29	55.75	56.40	3929400
2005-01-28	57.00	57.09	55.40	56.38	3091800
2005-01-31	57.85	57.98	57.14	57.81	3740500
2005-02-01	57.81	58.85	57.55	58.72	2934300
2005-02-02	58.60	59.24	58.55	58.88	1737700
2005-02-03	58.45	58.86	58.22	58.32	1674500
2005-02-04	58.00	58.28	57.65	57.65	2536500
2005-02-07	57.60	58.25	57.40	58.14	1827800
2005-02-08	58.28	58.78	58.25	58.70	1455900
2005-02-09	58.60	58.75	58.28	58.45	1196200
2005-02-10	58.45	59.84	58.31	59.70	2720300
2005-02-11	59.65	60.06	59.14	59.69	2194600
2005-02-14	59.55	59.99	59.37	59.37	1018500
2005-02-15	59.25	60.09	59.05	59.96	1735200
2005-02-16	59.65	60.24	59.65	59.95	1361200
2005-02-17	59.80	59.93	59.30	59.30	1862000
2005-02-18	59.45	59.45	59.05	59.19	1070700
2005-02-22	59.00	59.57	58.64	58.67	1472500
2005-02-23	58.75	59.07	58.55	58.55	2265700
2005-02-24	58.65	59.35	58.65	59.24	2161200
2005-02-25	59.11	60.00	59.00	59.81	1771000
2005-02-28	59.80	60.04	59.18	59.22	1816300
2005-03-01	59.30	59.81	59.17	59.50	1407800
2005-03-02	58.80	60.12	58.77	59.73	1995500
2005-03-03	59.77	60.34	59.31	59.69	1261200
2005-03-04	59.95	60.05	59.54	59.94	1392600
2005-03-07	59.50	60.40	59.35	59.76	2331500
2005-03-08	59.56	60.52	59.48	60.43	2683400
2005-03-09	60.20	60.54	60.05	60.54	1947600
2005-03-10	60.30	60.85	60.23	60.53	2150200
2005-03-11	60.15	60.35	59.44	59.49	3969800
2005-03-14	59.60	60.00	59.40	59.88	2349100
2005-03-15	60.05	60.35	59.80	60.00	2800000
2005-03-16	60.00	60.29	59.75	59.95	2337000
2005-03-17	59.95	60.46	59.80	60.23	2244600
2005-03-18	60.23	60.73	60.13	60.55	5447000
2005-03-21	60.40	60.50	59.79	59.95	2184200
2005-03-22	59.85	60.56	59.85	59.90	2345000
2005-03-23	60.05	60.27	59.77	59.99	1867400
2005-03-24	60.18	60.58	59.83	59.83	1743700
2005-03-28	59.90	60.61	59.89	60.20	1695200
2005-03-29	60.30	60.50	60.02	60.39	2666000
2005-03-30	60.27	61.47	60.26	61.47	2959200
2005-03-31	61.20	61.21	60.05	61.06	2428600
2005-04-01	61.15	61.49	60.26	61.16	2404600
2005-04-04	61.66	62.00	60.95	61.60	3807600
2005-04-05	61.35	62.60	61.30	62.50	2590000
2005-04-06	62.50	62.98	62.07	62.10	2572600
2005-04-07	62.03	62.06	61.05	61.67	2471800
2005-04-08	61.45	61.74	61.00	61.32	1080800
2005-04-11	61.15	62.35	61.05	62.25	1692300
2005-04-12	62.05	62.64	61.37	62.11	1877900
2005-04-13	62.00	62.48	61.73	61.95	1548600
2005-04-14	61.90	62.18	60.80	61.01	2432400
2005-04-15	60.62	60.63	59.30	59.31	2515300
2005-04-18	58.84	59.55	58.75	59.24	2142400
2005-04-19	59.26	59.49	58.68	58.70	1985800
2005-04-20	58.70	59.03	58.39	58.39	1428400
2005-04-21	58.95	59.42	58.75	59.38	1726000
2005-04-22	59.20	59.41	58.28	58.80	1169400
2005-04-25	59.00	60.00	58.94	59.75	1773200
2005-04-26	59.95	60.43	58.68	59.84	2536600
2005-04-27	59.84	60.06	59.55	59.94	1903200
2005-04-28	59.94	60.74	59.80	60.47	2231100
2005-04-29	60.65	61.11	60.21	60.95	1817600
2005-05-02	61.00	61.87	60.95	61.86	1711200
2005-05-03	61.87	62.70	61.75	62.41	2303800
2005-05-04	62.45	64.10	62.40	63.88	3437800
2005-05-05	63.52	64.05	62.76	63.38	2655400
2005-05-06	63.30	63.78	62.98	63.03	1389400
2005-05-09	62.95	63.60	62.55	63.45	2153600
2005-05-10	63.45	63.98	63.25	63.71	2439800
2005-05-11	63.60	64.95	63.30	64.46	3900000
2005-05-12	64.50	65.00	64.34	64.75	2861000
2005-05-13	64.75	64.95	63.76	64.02	2520500
2005-05-16	63.70	64.66	63.70	64.50	1760700
2005-05-17	63.85	64.81	63.83	64.80	1373700
2005-05-18	64.81	64.97	64.68	64.84	1694500
2005-05-19	64.90	64.90	64.36	64.76	1174300
2005-05-20	64.85	64.85	64.50	64.54	1480600
2005-05-23	64.65	64.78	64.37	64.73	1495900
2005-05-24	64.94	65.24	64.86	65.07	2772800
2005-05-25	64.95	65.30	64.62	64.85	2117300
2005-05-26	65.10	65.46	64.94	65.32	2643300
2005-05-27	65.17	65.45	65.15	65.40	1374100
2005-05-31	65.40	65.40	64.85	64.89	1887500
2005-06-01	64.72	65.03	64.50	64.86	1470300
2005-06-02	65.09	65.34	65.02	65.18	1565600
2005-06-03	65.18	65.36	64.76	65.06	1366600
2005-06-06	64.95	65.03	64.66	64.89	997200
2005-06-07	65.00	65.24	64.78	64.78	1964000
2005-06-08	64.85	65.15	64.62	64.68	2506700
2005-06-09	64.87	65.25	64.75	65.20	1736100
2005-06-10	65.00	65.30	64.90	65.15	1573800
2005-06-13	65.01	65.39	64.55	64.58	1671500
2005-06-14	64.50	64.58	64.16	64.46	2377100
2005-06-15	64.48	64.69	63.88	64.23	2190000
2005-06-16	64.30	64.34	64.00	64.18	2786100
2005-06-17	64.40	64.94	64.24	64.66	2343200
2005-06-20	64.64	65.09	64.34	64.74	1499500
2005-06-21	64.75	64.96	64.56	64.86	1384600
2005-06-22	64.83	65.20	64.65	64.82	1573900
2005-06-23	64.79	65.00	64.26	64.26	1903700
2005-06-24	64.20	64.57	63.50	63.51	3226700
2005-06-27	63.40	63.72	62.87	63.50	1398000
2005-06-28	63.50	64.42	63.45	64.42	1470400
2005-06-29	64.30	64.44	63.60	64.15	1670600
2005-06-30	64.30	65.22	64.30	64.87	2688900
2005-07-01	64.87	64.87	64.36	64.55	1217800
2005-07-05	64.60	64.60	63.84	63.98	1817500
2005-07-06	63.98	64.19	62.91	63.00	1497200
2005-07-07	63.00	63.64	62.37	62.84	2206800
2005-07-08	62.81	62.91	62.34	62.50	2459800
2005-07-11	62.10	62.33	61.69	61.77	3269800
2005-07-12	62.15	62.19	61.64	61.88	1874500
2005-07-13	61.60	61.70	61.22	61.48	2087100
2005-07-14	62.15	62.28	61.40	61.65	1957100
2005-07-15	61.65	61.89	61.40	61.75	2245300
2005-07-18	61.64	61.64	60.93	61.47	1783200
2005-07-19	61.57	61.71	61.51	61.58	1864800
2005-07-20	61.50	61.98	61.14	61.75	1878000
2005-07-21	61.76	62.19	61.41	61.65	1741200
2005-07-22	61.80	62.11	61.65	62.00	1576600
2005-07-25	62.00	62.83	61.70	62.51	2005200
2005-07-26	64.95	65.24	63.43	63.99	3978200
2005-07-27	64.50	64.54	63.81	64.06	2309300
2005-07-28	64.20	64.26	62.92	63.10	3260500
2005-07-29	63.00	63.14	62.28	62.40	2128300
2005-08-01	63.35	63.35	61.71	62.45	1775900
2005-08-02	62.65	63.08	62.62	62.97	2468300
2005-08-03	63.00	63.05	62.60	62.95	1106100
2005-08-04	62.75	63.10	62.70	62.82	1819400
2005-08-05	62.70	63.14	62.67	62.83	1360900
2005-08-08	62.83	63.53	62.83	63.20	1644900
2005-08-09	63.28	63.55	62.57	62.76	1761200
2005-08-10	62.79	63.12	62.36	62.64	1923300
2005-08-11	62.60	63.15	62.47	63.11	1439100
2005-08-12	62.95	63.15	62.15	62.45	1463100
2005-08-15	62.35	62.85	62.30	62.62	1086300
2005-08-16	62.33	62.91	62.33	62.54	1484700
2005-08-17	62.60	63.00	62.50	62.91	668800
2005-08-18	62.91	62.98	62.60	62.65	1402800
2005-08-19	62.95	62.97	62.40	62.46	1137300
2005-08-22	62.51	63.05	62.49	63.05	1274700
2005-08-23	63.08	63.32	62.54	63.05	1378600
2005-08-24	63.05	63.06	61.98	62.29	1917100
2005-08-25	62.50	62.50	61.70	62.05	2476900
2005-08-26	61.90	61.96	61.46	61.76	1488400
2005-08-29	61.61	62.90	61.60	62.67	2001800
2005-08-30	62.42	62.51	61.90	62.26	2098400
2005-08-31	62.28	62.28	61.34	62.24	2218400
2005-09-01	62.60	62.62	61.76	61.82	1578200
2005-09-02	61.76	62.09	61.55	61.58	1286300
2005-09-06	61.75	62.39	61.71	62.15	1356500
2005-09-07	62.60	62.89	62.45	62.87	1586400
2005-09-08	62.94	62.94	62.64	62.75	1123500
2005-09-09	62.80	63.00	62.64	62.75	1104900
2005-09-12	63.05	63.20	62.47	62.73	1402200
2005-09-13	62.70	63.50	62.41	62.53	1568700
2005-09-14	62.70	62.82	61.88	62.19	1489800
2005-09-15	62.20	62.75	62.10	62.37	1041700
2005-09-16	62.39	62.91	62.01	62.38	4480500
2005-09-19	62.48	62.48	62.00	62.20	1793500
2005-09-20	62.18	62.18	61.50	61.61	1900800
2005-09-21	61.62	61.85	60.51	60.56	2526300
2005-09-22	60.56	60.60	59.82	60.42	2998300
2005-09-23	60.57	61.68	60.57	61.29	1658900
2005-09-26	61.50	61.98	61.11	61.41	1209200
2005-09-27	61.30	61.90	61.28	61.60	1732100
2005-09-28	61.91	61.92	61.10	61.43	1550100
2005-09-29	61.55	61.55	60.54	60.95	1738000
2005-09-30	60.90	61.30	60.62	61.04	2465300
2005-10-03	61.20	61.53	60.71	61.41	1525300
2005-10-04	61.42	61.70	60.47	60.52	2036400
2005-10-05	60.27	60.63	60.00	60.10	2377300
2005-10-06	60.25	60.78	60.02	60.48	1784300
2005-10-07	60.65	60.68	60.01	60.33	1412100
2005-10-10	60.17	60.77	60.07	60.47	1015500
2005-10-11	60.40	60.71	59.52	59.57	1614900
2005-10-12	59.59	60.11	58.97	59.49	1514500
2005-10-13	59.50	59.95	58.50	59.29	1296800
2005-10-14	59.60	60.88	59.34	60.72	1802700
2005-10-17	60.60	61.27	60.08	61.18	1491500
2005-10-18	60.95	61.19	60.44	60.89	1695400
2005-10-19	61.50	62.78	61.00	62.71	2367800
2005-10-20	62.45	62.86	61.28	61.64	1897700
2005-10-21	61.64	62.05	60.71	60.80	2831100
2005-10-24	60.80	62.43	60.74	62.35	2041000
2005-10-25	62.10	62.11	60.78	61.23	2892900
2005-10-26	61.35	61.37	59.88	60.07	2678600
2005-10-27	60.08	60.46	59.76	59.82	2186500
2005-10-28	60.40	61.34	60.22	61.32	1488100
2005-10-31	61.32	61.68	60.36	60.56	2158000
2005-11-01	60.50	60.92	59.86	59.95	2480800
2005-11-02	60.10	60.31	59.85	59.98	3093400
2005-11-03	59.97	60.33	59.83	59.97	2190200
2005-11-04	59.96	60.25	58.88	59.16	3212800
2005-11-07	59.25	59.74	59.24	59.68	2810600
2005-11-08	59.43	59.78	59.37	59.50	2363200
2005-11-09	59.50	59.89	59.11	59.24	2243800
2005-11-10	59.25	59.40	58.89	59.17	2784400
2005-11-11	59.05	59.50	59.05	59.39	1945200
2005-11-14	59.50	59.82	59.00	59.79	2059400
2005-11-15	59.55	60.54	59.55	60.00	2322000
2005-11-16	60.42	60.83	60.05	60.42	1500900
2005-11-17	60.39	60.96	60.39	60.96	1277400
2005-11-18	61.00	61.00	59.96	59.96	2288500
2005-11-21	60.10	61.97	60.08	61.18	2906700
2005-11-22	60.95	61.19	60.45	60.60	2447700
2005-11-23	60.60	60.70	59.99	60.09	3113300
2005-11-25	60.39	60.85	60.26	60.65	1471300
2005-11-28	60.95	60.98	60.25	60.37	2262700
2005-11-29	60.50	61.14	60.40	60.90	3651200
2005-11-30	61.02	61.24	60.45	60.60	2350200
2005-12-01	61.75	62.39	61.57	61.90	2924400
2005-12-02	61.75	61.97	61.33	61.63	1482000
2005-12-05	61.65	61.94	61.26	61.52	2546100
2005-12-06	61.54	62.60	61.53	62.06	1960800
2005-12-07	62.22	62.30	61.81	62.30	1867600
2005-12-08	62.33	62.51	61.81	62.38	1737100
2005-12-09	62.45	63.10	62.43	62.92	1664500
2005-12-12	62.95	63.06	62.00	62.13	1616000
2005-12-13	62.07	63.32	62.06	63.13	1846100
2005-12-14	63.13	63.85	63.13	63.17	1674000
2005-12-15	63.45	63.87	63.40	63.74	1144400
2005-12-16	64.09	64.28	63.42	63.81	2284900
2005-12-19	63.00	63.15	62.44	62.63	2119700
2005-12-20	62.60	63.24	62.39	62.76	1572600
2005-12-21	62.76	63.30	62.75	63.04	1789500
2005-12-22	63.04	63.52	63.00	63.50	1411500
2005-12-23	63.50	63.75	63.20	63.56	879500
2005-12-27	63.63	64.00	63.52	63.57	1391700
2005-12-28	63.57	63.84	63.35	63.81	886000
2005-12-29	63.75	63.89	63.52	63.52	850800
2005-12-30	63.27	63.75	63.23	63.63	1048300
2006-01-03	63.30	63.77	62.52	63.55	2379500
2006-01-04	63.64	64.75	63.63	64.48	2552000
2006-01-05	64.25	64.58	63.90	64.52	1747900
2006-01-06	64.40	65.64	64.35	65.47	2449100
2006-01-09	65.45	65.90	65.40	65.90	2286400
2006-01-10	65.15	65.94	65.00	65.94	1607500
2006-01-11	65.94	66.35	65.61	66.26	1788200
2006-01-12	65.96	66.49	65.45	66.12	2019200
2006-01-13	65.25	66.01	65.01	65.79	2189200
2006-01-17	65.25	65.96	65.21	65.72	1655300
2006-01-18	65.73	65.73	65.17	65.36	1745800
2006-01-19	65.25	65.60	65.00	65.49	1532200
2006-01-20	65.49	65.63	64.76	64.88	1592900
2006-01-23	65.35	65.83	65.15	65.40	1875500
2006-01-24	65.65	66.14	65.50	65.70	1845100
2006-01-25	65.70	65.87	64.94	65.01	1671900
2006-01-26	66.99	67.92	66.65	66.99	3977200
2006-01-27	66.91	66.99	66.00	66.18	2491400
2006-01-30	66.33	66.69	65.96	66.66	2806700
2006-01-31	66.20	68.00	66.20	67.65	3562200
2006-02-01	67.71	68.33	67.61	67.97	2997900
2006-02-02	67.87	68.25	67.67	68.12	2197900
2006-02-03	68.00	68.94	67.93	68.92	2493600
2006-02-06	68.48	70.20	68.40	70.02	4093600
2006-02-07	69.80	70.00	69.50	69.72	2543600
2006-02-08	69.70	70.06	69.59	69.94	1852700
2006-02-09	69.94	70.87	69.60	70.62	2097400
2006-02-10	70.37	71.41	70.32	71.37	2601600
2006-02-13	70.90	71.88	70.56	71.62	2034800
2006-02-14	71.56	73.00	71.48	72.67	4052800
2006-02-15	72.34	72.48	71.36	71.83	3085900
2006-02-16	71.42	71.98	71.42	71.92	1518300
2006-02-17	71.58	72.98	71.42	72.84	2627900
2006-02-21	72.50	73.26	71.61	72.98	2960200
2006-02-22	72.98	73.99	72.88	73.98	2552300
2006-02-23	73.50	73.81	73.11	73.49	2120200
2006-02-24	73.49	74.97	73.46	74.58	2386000
2006-02-27	74.05	74.66	74.05	74.06	2113400
2006-02-28	73.63	73.76	72.24	72.87	3020500
2006-03-01	72.68	73.65	72.63	73.33	1574400
2006-03-02	73.10	73.84	72.78	73.31	2214600
2006-03-03	73.29	74.37	72.98	73.50	2144700
2006-03-06	73.70	73.70	72.52	72.69	1642500
2006-03-07	72.38	73.43	72.25	73.12	2010500
2006-03-08	73.28	73.50	73.08	73.42	2004500
2006-03-09	73.43	74.17	73.14	73.59	2034400
2006-03-10	73.58	74.63	73.23	74.33	2170200
2006-03-13	74.33	74.95	73.50	73.52	2128400
2006-03-14	73.52	74.37	73.17	74.07	1917900
2006-03-15	74.21	74.64	73.82	74.22	1933100
2006-03-16	74.47	76.03	74.40	75.85	3812300
2006-03-17	75.95	76.29	75.63	75.95	2885300
2006-03-20	76.19	76.98	76.01	76.73	2158300
2006-03-21	76.84	77.78	76.16	76.30	2721200
2006-03-22	76.30	76.56	75.76	76.50	2832500
2006-03-23	76.50	76.50	75.60	75.97	1253400
2006-03-24	75.70	76.32	75.06	75.99	1987400
2006-03-27	75.50	76.04	75.29	75.93	1625400
2006-03-28	75.93	76.20	75.45	75.58	1620200
2006-03-29	75.57	75.98	75.34	75.50	1477100
2006-03-30	75.30	75.79	75.00	75.23	1570400
2006-03-31	75.03	75.54	74.99	75.13	2164400
2006-04-03	75.38	75.38	74.25	74.35	1771700
2006-04-04	74.15	75.18	73.10	75.00	2129500
2006-04-05	74.97	75.10	74.48	74.88	2013000
2006-04-06	74.52	74.79	74.02	74.48	1329400
2006-04-07	74.75	75.10	73.35	73.81	1633000
2006-04-10	73.78	74.14	73.46	73.94	1215800
2006-04-11	73.84	73.93	72.60	73.12	1742300
2006-04-12	73.17	73.40	72.41	72.82	1744200
2006-04-13	72.95	73.10	72.50	72.83	1036100
2006-04-17	73.18	73.61	73.00	73.57	1040500
2006-04-18	74.00	75.45	74.00	75.15	2324200
2006-04-19	75.34	75.99	75.00	75.98	1259100
2006-04-20	75.93	77.02	75.77	76.80	1799900
2006-04-21	76.99	77.04	76.23	77.04	1312900
2006-04-24	77.00	77.95	76.75	77.59	2195500
2006-04-25	77.59	77.62	75.27	76.20	2309800
2006-04-26	75.95	76.18	74.57	75.57	2912400
2006-04-27	75.10	76.00	74.65	75.67	2329800
2006-04-28	75.52	76.30	75.00	75.90	2115200
2006-05-01	76.00	76.99	75.67	76.98	1980400
2006-05-02	76.71	77.09	76.51	76.91	1787000
2006-05-03	76.91	76.91	75.88	75.94	1497200
2006-05-04	76.10	76.38	75.68	75.69	1406400
2006-05-05	76.35	77.00	76.17	76.39	1569100
2006-05-08	76.39	77.04	76.17	76.37	1515300
2006-05-09	76.37	76.50	75.51	75.84	1354200
2006-05-10	76.00	77.01	76.00	76.68	1261400
2006-05-11	76.40	76.83	76.06	76.23	1296100
2006-05-12	75.91	76.10	74.58	74.62	1642700
2006-05-15	74.87	75.58	74.70	75.44	1565200
2006-05-16	75.48	75.98	75.24	75.75	1407100
2006-05-17	74.92	75.10	73.32	73.32	1985500
2006-05-18	73.40	73.86	72.92	73.06	1641100
2006-05-19	73.25	74.61	73.06	74.33	1932200
2006-05-22	73.69	74.40	73.45	74.02	2269400
2006-05-23	74.02	74.15	72.74	72.74	1698000
2006-05-24	72.70	72.75	71.74	72.21	2745400
2006-05-25	72.50	72.90	72.34	72.68	1316100
2006-05-26	72.62	72.65	71.76	72.33	2217700
2006-05-30	71.82	73.25	71.75	72.62	1753500
2006-05-31	72.77	72.79	72.00	72.49	1703100
2006-06-01	72.15	73.41	72.15	73.23	1459400
2006-06-02	73.40	73.48	72.61	73.12	900600
2006-06-05	73.12	73.12	72.36	72.68	1487200
2006-06-06	73.00	73.04	70.75	70.95	2366200
2006-06-07	70.85	71.57	70.51	71.00	1589100
2006-06-08	71.38	72.76	70.58	72.62	2596100
2006-06-09	72.35	73.27	72.05	72.06	1631000
2006-06-12	72.00	72.18	70.80	70.80	1270800
2006-06-13	70.93	71.24	70.08	70.22	2154800
2006-06-14	69.93	70.32	69.87	70.00	2740200
2006-06-15	70.00	71.80	69.99	71.56	1632600
2006-06-16	71.20	71.68	70.92	71.32	1901500
2006-06-19	71.43	71.60	70.65	70.95	940200
2006-06-20	70.75	71.51	70.75	70.97	1357200
2006-06-21	70.88	71.75	70.80	71.46	1351800
2006-06-22	71.49	71.52	70.89	71.14	807900
2006-06-23	70.80	71.81	70.77	71.31	1235700
2006-06-26	71.50	71.56	70.96	71.29	860900
2006-06-27	71.37	71.68	70.39	70.42	1454700
2006-06-28	70.43	70.85	70.29	70.44	1338500
2006-06-29	70.75	71.50	70.50	71.34	1717800
2006-06-30	71.65	72.00	71.57	71.74	1660700
2006-07-03	72.10	72.56	72.01	72.50	885000
2006-07-05	72.86	73.18	72.42	72.92	2603100
2006-07-06	72.92	73.69	72.74	73.50	2176000
2006-07-07	73.35	73.85	72.92	73.22	1134200
2006-07-10	73.42	74.79	73.30	74.44	1692700
2006-07-11	74.35	75.50	74.12	75.30	1619700
2006-07-12	75.35	75.74	74.41	74.90	1857900
2006-07-13	74.90	75.22	74.35	74.73	2604100
2006-07-14	74.36	75.30	73.30	75.30	2495100
2006-07-17	75.30	75.98	75.00	75.41	2593200
2006-07-18	75.60	75.60	73.52	74.54	1796500
2006-07-19	74.90	75.95	74.83	75.37	1936500
2006-07-20	75.05	76.43	75.05	75.75	2011300
2006-07-21	76.10	76.81	75.51	75.63	2132900
2006-07-24	76.05	76.89	75.93	76.78	1534000
2006-07-25	78.01	78.60	76.79	78.47	3605000
2006-07-26	78.53	78.95	77.99	78.28	2908600
2006-07-27	78.29	79.60	78.10	79.37	3618700
2006-07-28	79.48	80.59	79.38	80.49	2987400
2006-07-31	80.10	80.29	79.00	79.68	2436400
2006-08-01	79.10	80.67	79.06	80.39	2018500
2006-08-02	80.99	81.92	80.67	81.55	2550800
2006-08-03	81.35	81.78	80.12	81.56	2281600
2006-08-04	81.63	83.54	81.63	83.54	4259300
2006-08-07	81.60	82.25	80.02	81.20	3237000
2006-08-08	81.68	83.05	81.38	83.03	3813100
2006-08-09	83.03	83.97	81.21	81.36	2981400
2006-08-10	81.50	82.60	81.22	82.40	2728900
2006-08-11	82.50	82.55	81.50	81.82	1372200
2006-08-14	82.73	83.45	82.23	83.05	1876500
2006-08-15	83.35	83.58	82.97	83.26	1818900
2006-08-16	83.68	83.88	83.40	83.87	2514100
2006-08-17	83.87	83.94	83.48	83.58	2286600
2006-08-18	83.33	83.94	83.33	83.55	1384300
2006-08-21	83.55	83.84	82.92	83.62	1017800
2006-08-22	83.85	83.94	82.97	83.04	1605700
2006-08-23	83.19	84.32	83.04	84.32	1618600
2006-08-24	84.30	84.42	83.44	83.45	2213600
2006-08-25	83.30	83.40	82.62	83.08	2068600
2006-08-28	83.00	83.94	83.00	83.92	1638900
2006-08-29	83.87	83.99	83.08	83.08	2028900
2006-08-30	82.11	82.28	81.41	82.26	3650500
2006-08-31	81.85	83.20	81.66	82.60	3491300
2006-09-01	83.57	84.28	82.85	83.68	3842200
2006-09-05	83.80	84.35	83.29	83.70	2040500
2006-09-06	83.70	83.77	83.03	83.25	1970800
2006-09-07	83.35	83.75	83.03	83.50	1775000
2006-09-08	83.60	83.93	83.42	83.42	1525600
2006-09-11	83.10	83.76	82.55	82.76	2291400
2006-09-12	82.75	82.81	81.16	81.70	3739700
2006-09-13	81.67	82.34	80.78	82.24	2211900
2006-09-14	82.25	83.28	82.04	82.76	1493600
2006-09-15	83.05	83.50	82.79	83.00	2501800
2006-09-18	83.25	83.25	81.84	81.85	2450700
2006-09-19	81.59	82.39	81.43	82.23	1679900
2006-09-20	82.65	83.30	82.62	82.85	1447800
2006-09-21	82.85	83.28	82.22	82.52	1986600
2006-09-22	82.73	83.26	82.51	82.85	1175500
2006-09-25	82.93	85.10	82.91	84.90	2509600
2006-09-26	85.15	86.15	85.09	85.44	2650700
2006-09-27	85.35	86.09	84.96	85.14	1876900
2006-09-28	85.40	85.73	84.84	85.60	1324500
2006-09-29	86.45	86.45	85.68	86.06	1654800
2006-10-02	86.40	87.39	86.32	86.95	1775000
2006-10-03	86.96	87.94	86.61	86.80	1721000
2006-10-04	86.80	87.88	86.66	87.88	1422400
2006-10-05	87.88	87.94	86.67	87.76	1915200
2006-10-06	87.20	87.53	86.33	87.38	1411400
2006-10-09	87.50	88.71	87.35	88.58	1831400
2006-10-10	88.35	88.94	88.07	88.70	2350000
2006-10-11	88.69	88.69	87.12	87.80	1886400
2006-10-12	88.47	88.68	88.04	88.56	2117800
2006-10-13	88.63	88.75	88.07	88.60	1372400
2006-10-16	88.44	88.95	88.12	88.60	1431900
2006-10-17	88.60	88.60	87.28	87.55	1483700
2006-10-18	87.95	88.40	87.56	88.09	1310400
2006-10-19	88.09	88.74	87.46	87.94	1530900
2006-10-20	88.11	88.14	86.37	87.00	2060900
2006-10-23	87.00	88.29	87.00	88.19	1941300
2006-10-24	89.15	89.89	88.01	89.11	2702700
2006-10-25	88.50	88.51	85.86	86.67	2929700
2006-10-26	86.40	86.50	82.70	85.01	5267200
2006-10-27	84.50	84.99	83.74	84.61	2310600
2006-10-30	85.85	87.34	85.77	87.03	2672200
2006-10-31	87.05	87.14	86.45	86.93	1774600
2006-11-01	87.15	87.94	86.90	87.31	3049400
2006-11-02	88.10	88.10	86.59	87.06	2002000
2006-11-03	87.00	87.27	86.30	87.00	1608600
2006-11-06	87.33	88.18	87.06	87.69	2948000
2006-11-07	87.60	88.11	87.27	87.49	1736000
2006-11-08	86.83	87.01	85.18	86.45	4738600
2006-11-09	86.45	86.75	85.17	85.37	2872800
2006-11-10	85.12	86.28	84.89	85.75	2237200
2006-11-13	85.51	87.36	85.51	86.86	2726200
2006-11-14	87.00	88.04	86.76	88.04	2219200
2006-11-15	88.00	88.96	87.94	88.54	1805500
2006-11-16	88.47	89.73	88.40	89.48	1372000
2006-11-17	89.28	89.58	88.93	89.15	1066100
2006-11-20	89.97	89.97	88.81	89.27	1447000
2006-11-21	89.28	90.05	88.97	90.05	1880900
2006-11-22	90.05	90.47	89.10	89.49	1188700
2006-11-24	89.35	89.68	89.15	89.33	321900
2006-11-27	88.95	89.09	87.64	87.82	1349600
2006-11-28	87.90	89.75	87.80	89.65	1743400
2006-11-29	89.60	90.79	89.24	90.62	1647000
2006-11-30	91.14	91.14	89.21	90.45	1588700
2006-12-01	90.55	90.93	90.00	90.35	1763300
2006-12-04	90.15	92.16	90.13	92.14	1392300
2006-12-05	92.29	92.68	91.49	92.41	2142500
2006-12-06	92.19	92.81	91.82	92.28	1310500
2006-12-07	92.58	92.67	91.33	91.64	1037900
2006-12-08	91.46	91.84	90.89	91.82	1088700
2006-12-11	91.45	91.67	91.06	91.33	937200
2006-12-12	91.20	91.36	90.61	90.92	1589200
2006-12-13	91.18	91.37	89.94	89.94	1753300
2006-12-14	90.72	90.87	89.95	90.25	1646100
2006-12-15	90.23	90.36	89.91	90.04	2302000
2006-12-18	90.02	90.53	89.85	90.18	1317100
2006-12-19	90.05	92.03	90.00	91.85	1288500
2006-12-20	91.85	92.10	91.43	91.60	1535000
2006-12-21	92.15	92.50	91.43	91.94	1372800
2006-12-22	92.36	92.44	91.15	91.70	770800
2006-12-26	92.14	92.55	91.77	92.35	849300
2006-12-27	92.74	92.95	92.45	92.95	756300
2006-12-28	92.81	93.24	92.19	92.31	742400
2006-12-29	92.09	92.68	91.95	92.07	911100
2007-01-03	91.60	92.51	91.51	91.93	1753900
2007-01-04	92.05	92.23	91.08	91.69	1966000
2007-01-05	91.69	92.57	91.37	92.02	1954600
2007-01-08	91.55	94.20	91.54	93.69	2002400
2007-01-09	94.03	94.67	93.25	93.60	1502800
2007-01-10	93.30	94.85	92.86	94.58	1305100
2007-01-11	94.55	95.76	94.12	95.66	1949800
2007-01-12	95.41	96.68	95.32	96.31	1761100
2007-01-16	96.05	97.48	96.03	97.00	1551800
2007-01-17	97.25	97.42	96.07	96.50	2229900
2007-01-18	96.12	97.38	96.12	96.80	1562600
2007-01-19	96.97	97.75	96.29	97.27	1578400
2007-01-22	97.28	97.29	95.60	96.77	3031700
2007-01-23	96.70	98.75	96.50	98.74	3159400
2007-01-24	98.20	98.21	96.50	97.14	3100300
2007-01-25	98.50	98.75	97.44	97.44	2715700
2007-01-26	98.75	98.75	96.21	96.67	2306300
2007-01-29	96.33	96.62	95.95	96.06	3140600
2007-01-30	96.00	96.36	95.82	96.24	1851000
2007-01-31	96.20	97.30	96.16	97.19	1893600
2007-02-01	96.90	98.53	96.72	98.46	2281900
2007-02-02	97.85	99.00	97.58	98.46	2322200
2007-02-05	98.00	99.38	97.86	99.08	1763800
2007-02-06	99.39	101.32	99.19	101.29	3627000
2007-02-07	100.92	101.84	100.67	101.52	2205500
2007-02-08	101.52	101.78	100.66	100.88	1300000
2007-02-09	100.76	101.59	100.72	101.16	1075700
2007-02-12	101.16	101.93	101.13	101.63	1690868
2007-02-13	101.64	102.61	101.52	102.26	1632297
2007-02-14	102.38	102.81	102.00	102.32	1010038
2007-02-15	102.14	103.46	102.04	103.34	1233800
2007-02-16	102.66	103.26	101.58	101.95	1854700
2007-02-20	101.70	102.79	101.45	102.79	2235300
2007-02-21	102.76	103.42	102.27	102.55	1242900
2007-02-22	103.24	103.50	101.12	101.55	3377500
2007-02-23	101.59	102.32	101.13	102.11	1631200
2007-02-26	102.07	102.34	101.00	101.47	1383621
2007-02-27	101.16	101.34	96.33	97.57	2735900
2007-02-28	96.75	98.84	95.84	97.26	3071600
2007-03-01	96.25	98.09	92.68	97.82	2382424
2007-03-02	97.66	97.94	95.44	95.44	2296700
2007-03-05	94.96	97.54	94.80	96.50	2869200
2007-03-06	96.89	97.52	96.35	96.90	1898900
2007-03-07	96.86	97.10	96.31	96.54	1256300
2007-03-08	97.40	97.98	96.72	97.18	1324800
2007-03-09	97.56	97.83	96.60	96.89	1177900
2007-03-12	96.65	100.02	96.65	100.00	2120300
2007-03-13	99.52	99.74	96.87	96.87	2067900
2007-03-14	97.09	98.35	95.95	98.14	2120300
2007-03-15	97.94	98.28	97.45	98.05	1425800
2007-03-16	98.43	98.47	97.72	97.80	1702800
2007-03-19	98.00	99.06	98.00	98.97	1150400
2007-03-20	98.60	98.69	97.75	98.38	1181000
2007-03-21	98.54	99.85	98.39	99.85	1191800
2007-03-22	99.50	99.59	97.76	97.91	1731100
2007-03-23	98.00	99.25	97.94	99.15	1305698
2007-03-26	99.16	99.18	97.50	98.42	1168698
2007-03-27	98.04	98.61	97.34	98.18	1439800
2007-03-28	97.67	98.17	96.95	97.18	1365402
2007-03-29	97.91	98.49	97.59	98.10	1338087
2007-03-30	98.34	98.81	96.72	97.02	1799300
2007-04-02	97.35	97.49	96.34	96.93	1855100
2007-04-03	97.24	97.60	96.97	97.28	2212700
2007-04-04	97.51	97.71	96.88	97.05	1718287
2007-04-05	96.75	97.04	96.51	96.71	1653600
2007-04-09	96.99	98.18	96.87	98.03	1135200
2007-04-10	98.40	98.64	97.75	98.05	787800
2007-04-11	98.21	98.34	96.40	96.61	1838910
2007-04-12	96.00	96.75	95.65	96.16	2063300
2007-04-13	96.16	96.35	95.62	96.24	1513400
2007-04-16	96.34	96.53	95.82	96.00	1671132
2007-04-17	95.99	96.22	95.65	95.96	1526000
2007-04-18	95.56	96.77	95.48	96.37	1376000
2007-04-19	96.95	96.95	95.34	95.63	1539144
2007-04-20	95.99	96.25	95.37	95.40	2975089
2007-04-23	95.42	97.88	95.42	97.07	2219800
2007-04-24	98.34	98.34	93.69	94.82	4305750
2007-04-25	94.82	95.85	94.00	95.50	3758012
2007-04-26	95.05	95.25	93.19	93.50	3251151
2007-04-27	93.81	96.90	93.75	96.69	2798900
2007-04-30	96.50	97.16	95.99	96.14	2262600
2007-05-01	96.40	96.53	95.67	96.23	1602494
2007-05-02	96.46	97.00	96.00	96.07	1646844
2007-05-03	96.48	96.48	96.05	96.40	1301150
2007-05-04	96.75	97.00	96.23	96.64	949506
2007-05-07	97.00	98.17	96.92	98.07	1696162
2007-05-08	97.76	98.37	97.12	98.22	1509700
2007-05-09	98.21	99.00	97.80	98.76	1489528
2007-05-10	98.70	99.47	98.41	98.60	2169100
2007-05-11	98.66	99.50	98.45	98.84	1460367
2007-05-14	98.68	99.25	98.30	99.20	1349000
2007-05-15	99.20	100.05	99.08	99.51	2365300
2007-05-16	99.79	100.10	99.22	99.64	1537300
2007-05-17	99.30	99.47	98.36	98.45	1381800
2007-05-18	98.60	98.66	97.93	98.16	1363200
2007-05-21	97.81	99.37	97.80	98.79	1888600
2007-05-22	97.71	97.71	94.00	94.22	4822476
2007-05-23	94.21	94.89	94.09	94.36	3216273
2007-05-24	94.75	96.63	94.55	96.21	4232500
2007-05-25	96.18	97.92	96.18	97.01	2182755
2007-05-29	97.02	98.43	96.85	98.30	2090516
2007-05-30	98.30	98.56	96.86	98.22	1921949
2007-05-31	98.62	98.62	97.21	98.10	1590200
2007-06-01	98.23	98.60	97.09	97.43	1559200
2007-06-04	96.98	97.41	96.85	97.20	1076400
2007-06-05	96.70	96.70	95.11	96.20	2225091
2007-06-06	96.19	96.99	95.95	96.65	2556500
2007-06-07	97.54	99.35	95.25	95.25	2227800
2007-06-08	95.39	96.89	95.02	96.89	1803050
2007-06-11	97.00	97.06	96.12	96.25	1440100
2007-06-12	95.80	95.94	95.17	95.25	1782300
2007-06-13	95.40	95.57	94.54	95.54	2548300
2007-06-14	95.90	97.46	95.12	97.21	1894375
2007-06-15	97.55	97.79	96.34	96.55	1865900
2007-06-18	97.10	97.42	95.21	95.32	1577300
2007-06-19	95.14	96.99	95.14	96.80	1903400
2007-06-20	96.80	97.06	95.00	95.09	1666747
2007-06-21	94.85	95.35	94.65	95.09	2235699
2007-06-22	94.93	95.00	93.14	93.39	2308595
2007-06-25	93.77	94.33	93.32	94.02	1918700
2007-06-26	94.42	94.90	93.72	94.19	2119800
2007-06-27	93.55	94.75	93.38	94.42	1594200
2007-06-28	93.58	94.30	93.06	93.40	2249853
2007-06-29	93.60	94.99	93.45	94.13	2072800
2007-07-02	94.67	95.38	94.12	94.66	1629400
2007-07-03	95.33	95.87	94.97	95.47	673600
2007-07-05	95.85	97.06	95.53	96.70	1857800
2007-07-06	96.60	96.96	96.25	96.63	1174900
2007-07-09	96.43	97.59	96.43	96.96	1148713
2007-07-10	96.35	96.50	94.18	94.18	2076489
2007-07-11	94.21	95.16	94.11	94.59	1339800
2007-07-12	95.40	97.39	94.59	97.14	1931200
2007-07-13	97.50	97.69	96.60	97.34	1281508
2007-07-16	96.80	97.02	96.12	96.80	1299200
2007-07-17	96.48	99.14	96.21	98.61	1910001
2007-07-18	98.33	98.77	96.90	98.49	2072254
2007-07-19	98.85	99.18	98.55	98.98	1561700
2007-07-20	98.14	99.17	97.28	97.89	1721500
2007-07-23	98.68	99.90	98.28	99.52	1685609
2007-07-24	102.00	107.33	100.42	103.09	8506317
2007-07-25	104.23	104.69	100.26	101.90	4656549
2007-07-26	102.39	104.20	99.35	100.58	6135475
2007-07-27	100.38	101.12	99.27	99.28	2366100
2007-07-30	100.10	101.63	99.77	100.50	3175300
2007-07-31	101.50	102.16	98.48	98.48	2843000
2007-08-01	98.87	102.40	98.55	101.70	2774942
2007-08-02	102.00	102.76	101.18	102.38	3135500
2007-08-03	101.68	102.61	99.37	99.37	2296536
2007-08-06	99.91	101.13	99.38	100.85	1937370
2007-08-07	100.20	100.25	97.65	98.26	3053956
2007-08-08	98.52	98.69	93.68	94.67	5366300
2007-08-09	94.50	95.60	91.19	91.36	7595000
2007-08-10	90.32	95.93	88.86	94.31	6693930
2007-08-13	95.64	99.45	95.64	98.00	3994400
2007-08-14	98.08	98.33	95.51	96.06	2763989
2007-08-15	96.75	97.17	94.65	94.83	2378182
2007-08-16	93.61	96.15	92.69	95.50	4047400
2007-08-17	98.48	98.48	95.28	96.22	2729200
2007-08-20	96.00	96.97	94.84	96.20	1548300
2007-08-21	95.10	96.61	94.85	95.51	1493590
2007-08-22	95.31	98.26	95.31	97.79	2522200
2007-08-23	98.00	98.75	96.28	96.93	1667100
2007-08-24	97.34	100.02	97.15	100.02	1834600
2007-08-27	99.50	102.50	99.12	102.41	2416890
2007-08-28	102.14	102.14	97.74	97.79	4124500
2007-08-29	98.61	99.78	98.51	99.71	2146500
2007-08-30	99.71	99.71	98.35	98.65	1758400
2007-08-31	99.78	100.33	98.98	99.14	1439100
2007-09-04	99.25	99.25	97.61	98.82	1787500
2007-09-05	98.56	99.24	97.39	98.87	2132600
2007-09-06	98.86	99.23	97.81	98.39	1436300
2007-09-07	97.50	98.25	96.47	96.64	2133300
2007-09-10	96.90	98.40	96.71	97.51	1708900
2007-09-11	97.88	98.53	94.97	97.99	1663200
2007-09-12	97.70	98.87	97.00	97.62	1629400
2007-09-13	98.65	100.16	98.37	99.64	2229500
2007-09-14	99.23	101.57	98.73	101.34	2251300
2007-09-17	100.34	101.23	99.07	99.41	2619900
2007-09-18	100.95	102.16	100.28	102.10	2286400
2007-09-19	101.86	103.39	100.83	101.19	2272100
2007-09-20	100.99	101.89	100.69	101.04	1660100
2007-09-21	101.99	103.47	101.04	103.20	2877000
2007-09-24	103.81	104.01	102.09	102.35	2102250
2007-09-25	102.30	105.12	102.28	104.96	2604814
2007-09-26	105.11	107.00	104.42	105.72	3564200
2007-09-27	105.59	106.89	103.81	106.79	4207050
2007-09-28	106.85	108.75	106.49	108.49	2847300
2007-10-01	108.15	109.86	108.06	108.74	3328300
2007-10-02	109.01	110.31	107.33	107.79	3313600
2007-10-03	107.11	107.48	106.64	106.95	1833200
2007-10-04	107.55	109.90	107.05	109.00	2640800
2007-10-05	109.75	109.99	108.30	108.70	1841000
2007-10-08	108.40	109.57	108.02	109.00	1342100
2007-10-09	109.17	111.76	109.01	111.40	2812900
2007-10-10	110.97	112.00	109.85	110.74	3252300
2007-10-11	111.60	113.74	111.44	111.88	2600700
2007-10-12	111.87	112.06	110.76	111.67	1729100
2007-10-15	111.97	112.11	109.57	110.70	1562700
2007-10-16	110.88	111.00	109.57	110.68	1689400
2007-10-17	111.68	111.68	108.57	109.93	2032300
2007-10-18	109.87	111.04	108.21	109.01	1758900
2007-10-19	108.46	108.99	106.00	106.16	2922200
2007-10-22	105.40	107.81	103.64	107.24	2408700
2007-10-23	107.76	108.39	106.18	106.97	2459500
2007-10-24	106.16	108.90	103.33	108.02	2437500
2007-10-25	108.40	111.00	107.75	110.15	2771500
2007-10-26	110.60	111.10	107.50	108.61	2089000
2007-10-29	108.12	109.74	108.10	109.24	1369100
2007-10-30	109.01	110.06	107.86	108.24	1720300
2007-10-31	108.83	110.28	107.75	110.04	2746800
2007-11-01	109.00	110.51	108.55	108.83	1893900
2007-11-02	110.06	110.85	108.78	110.12	1690300
2007-11-05	108.00	110.72	108.00	109.40	1790858
2007-11-06	109.42	109.99	107.79	109.45	2176044
2007-11-07	109.64	110.08	107.90	108.08	1996434
2007-11-08	107.10	108.89	105.87	107.18	2773836
2007-11-09	105.98	110.74	105.98	109.35	3166050
2007-11-12	109.38	110.38	107.65	108.73	2574713
2007-11-13	109.09	112.34	108.99	112.25	3200560
2007-11-14	113.00	113.00	110.82	111.90	3077429
2007-11-15	111.68	112.50	110.81	112.08	2405528
2007-11-16	113.00	113.00	110.05	111.37	2274451
2007-11-19	110.45	112.51	110.45	111.23	3037365
2007-11-20	111.30	111.70	108.26	109.87	3032056
2007-11-21	109.18	109.73	108.28	108.28	2295853
2007-11-23	108.78	111.09	108.17	111.01	850777
2007-11-26	110.79	112.04	107.80	108.17	1939414
2007-11-27	108.51	109.80	107.22	108.24	2871275
2007-11-28	109.27	111.56	108.00	111.23	2461716
2007-11-29	110.65	112.93	109.91	112.00	2075604
2007-11-30	113.12	113.50	110.13	110.67	2282847
2007-12-03	111.45	111.93	109.77	109.78	2252413
2007-12-04	109.34	110.71	108.96	109.12	2065109
2007-12-05	109.91	111.25	108.81	109.14	1886151
2007-12-06	109.10	110.52	107.78	110.37	2072235
2007-12-07	110.35	111.36	109.75	111.01	1456932
2007-12-10	111.54	111.54	109.82	110.72	1250161
2007-12-11	110.80	111.50	107.53	107.76	1833456
2007-12-12	108.01	109.70	107.32	108.31	3086437
2007-12-13	107.74	109.78	107.74	109.29	1717207
2007-12-14	108.50	111.13	108.30	110.48	1957600
2007-12-17	109.78	110.74	108.78	108.91	2100079
2007-12-18	109.48	110.21	107.50	108.18	2603971
2007-12-19	108.94	108.94	107.03	108.25	2377348
2007-12-20	108.82	108.82	106.33	107.72	1835140
2007-12-21	108.76	110.53	108.36	110.48	2321769
2007-12-24	110.01	111.68	110.01	111.28	456771
2007-12-26	111.00	111.46	108.90	109.53	981976
2007-12-27	109.30	109.43	107.54	107.72	1209579
2007-12-28	107.56	108.84	106.35	106.78	1491259
2007-12-31	106.31	107.25	105.26	105.26	1329426
2008-01-02	105.77	107.20	104.94	105.35	2752841
2008-01-03	105.49	108.81	104.71	107.93	2435977
2008-01-04	107.23	107.37	105.63	106.50	2319051
2008-01-07	107.36	107.94	104.93	106.26	2749415
2008-01-08	106.26	108.21	106.17	106.30	3160414
2008-01-09	106.88	108.77	106.42	108.53	2602343
2008-01-10	107.93	109.88	107.32	108.54	2639579
2008-01-11	107.58	110.25	107.50	109.46	3116996
2008-01-14	110.12	110.12	107.15	108.09	2724433
2008-01-15	106.97	108.63	106.38	106.81	3033553
2008-01-16	106.11	107.10	105.16	105.86	3042438
2008-01-17	105.97	107.12	101.93	102.15	3592579
2008-01-18	102.65	104.33	101.07	101.88	3291130
2008-01-22	97.01	102.18	90.44	101.02	4440441
2008-01-23	98.31	102.04	97.06	101.69	3977025
2008-01-24	102.74	106.81	102.11	105.90	3713506
2008-01-25	107.07	107.07	104.97	105.49	3280101
2008-01-28	105.43	107.05	105.43	106.87	2839352
2008-01-29	107.02	107.47	105.90	106.44	1993248
2008-01-30	106.92	108.45	106.27	106.34	2171899
2008-01-31	105.31	108.35	104.60	108.11	2894035
2008-02-01	108.17	109.80	106.87	108.12	2658154
2008-02-04	108.15	110.15	106.01	109.78	2666678
2008-02-05	109.35	109.66	107.14	107.77	2364851
2008-02-06	108.72	108.72	105.18	105.60	2370478
2008-02-07	104.95	106.94	104.62	105.83	2980939
2008-02-08	105.82	106.26	104.76	105.76	1725788
2008-02-11	105.54	107.79	105.53	107.61	1583300
2008-02-12	108.06	108.06	106.60	107.21	2208866
2008-02-13	107.21	109.15	107.01	108.87	1871323
2008-02-14	108.74	109.50	106.60	107.10	1293221
2008-02-15	107.07	107.52	105.00	105.76	2095563
2008-02-19	106.76	108.00	105.81	107.34	1814758
2008-02-20	106.61	107.32	105.85	107.07	1270297
2008-02-21	107.24	107.94	104.74	105.00	2958701
2008-02-22	105.27	105.51	103.17	105.12	1678566
2008-02-25	105.39	106.64	104.28	106.63	1749444
2008-02-26	105.90	106.45	105.33	105.95	1712739
2008-02-27	105.40	106.72	105.11	105.36	1693766
2008-02-28	104.65	105.80	103.65	105.16	1833423
2008-02-29	104.00	104.33	102.87	103.20	1958828
2008-03-03	103.27	104.00	102.41	104.00	1731001
2008-03-04	102.60	104.09	102.13	103.72	1872867
2008-03-05	103.60	104.90	102.89	104.71	2059394
2008-03-06	103.40	104.93	103.40	104.15	1927584
2008-03-07	103.13	104.60	102.77	103.18	1736300
2008-03-10	102.29	103.01	100.15	100.32	2369790
2008-03-11	100.06	101.70	99.37	101.66	3281799
2008-03-12	102.00	102.18	100.12	100.45	1985286
2008-03-13	99.55	101.40	98.50	101.11	2132630
2008-03-14	101.98	102.68	99.01	100.54	2891686
2008-03-17	98.35	101.11	98.35	100.05	3285283
2008-03-18	101.75	101.75	99.91	101.55	3537992
2008-03-19	101.84	103.25	100.71	100.71	2353194
2008-03-20	100.85	101.85	98.45	100.05	3448803
2008-03-24	100.26	101.31	99.77	100.78	1710823
2008-03-25	101.27	102.29	100.00	102.00	1363786
2008-03-26	101.67	101.67	100.56	101.23	1361213
2008-03-27	101.60	101.60	99.90	100.04	1336534
2008-03-28	100.38	100.89	99.76	100.18	1552195
2008-03-31	100.34	100.61	98.44	99.30	2439310
2008-04-01	99.96	101.51	99.28	101.33	2039937
2008-04-02	101.22	102.00	100.03	100.21	2501448
2008-04-03	99.81	100.12	98.50	99.03	3389418
2008-04-04	99.54	101.34	99.00	100.81	2384782
2008-04-07	101.58	102.83	101.07	102.25	2555205
2008-04-08	102.25	104.14	102.25	103.49	2658367
2008-04-09	103.40	104.21	102.56	103.11	1530968
2008-04-10	103.32	103.32	102.35	102.81	1257923
2008-04-11	102.45	103.70	101.88	103.01	1492113
2008-04-14	102.77	104.08	102.77	103.32	1305377
2008-04-15	104.18	104.18	101.91	103.11	1955997
2008-04-16	103.12	104.65	103.00	104.65	2064854
2008-04-17	104.14	105.15	104.00	104.36	1303603
2008-04-18	105.69	106.46	105.09	106.24	1714796
2008-04-21	106.16	106.60	104.81	106.57	1482585
2008-04-22	103.88	105.25	103.18	103.79	2116257
2008-04-23	103.99	108.00	103.79	107.88	2638086
2008-04-24	107.17	107.53	105.87	106.60	1681153
2008-04-25	106.89	107.98	106.19	107.63	1203147
2008-04-28	107.01	108.31	106.41	106.65	1562476
2008-04-29	106.31	107.08	105.55	105.89	1510019
2008-04-30	106.15	107.29	105.59	106.04	1572331
2008-05-01	105.76	107.83	105.76	107.72	1428269
2008-05-02	108.45	108.45	105.78	106.93	1729170
2008-05-05	106.46	107.89	106.07	106.62	1691382
2008-05-06	106.23	106.95	105.70	106.53	1333973
2008-05-07	106.38	107.18	105.01	105.92	2051665
2008-05-08	106.11	106.55	105.31	105.84	1300476
2008-05-09	105.50	106.28	104.94	105.84	950304
2008-05-12	105.84	107.05	105.53	106.97	1100932
2008-05-13	107.23	108.66	107.23	108.50	1742152
2008-05-14	108.70	110.00	108.50	108.71	1853845
2008-05-15	108.98	109.23	108.08	109.06	1421244
2008-05-16	109.51	109.65	108.09	109.16	1778819
2008-05-19	108.98	110.60	108.50	109.94	1726196
2008-05-20	109.63	109.97	108.33	109.09	1489640
2008-05-21	109.08	109.99	106.82	106.95	1496553
2008-05-22	106.89	107.70	106.60	107.09	1173250
2008-05-23	107.25	108.67	106.95	107.42	1331026
2008-05-27	107.27	108.43	106.79	107.35	998776
2008-05-28	107.29	108.21	106.94	107.69	1639367
2008-05-29	107.70	108.91	106.32	108.61	1921660
2008-05-30	108.72	109.88	108.42	109.44	1804032
2008-06-02	109.23	109.87	108.09	109.16	1755138
2008-06-03	109.75	109.75	107.29	107.83	2360301
2008-06-04	107.32	109.09	107.32	108.49	1696012
2008-06-05	108.46	108.49	106.53	107.67	2504988
2008-06-06	106.98	106.98	103.70	103.75	3129878
2008-06-09	104.38	104.38	101.75	102.65	2801822
2008-06-10	102.12	104.05	101.67	102.98	1920945
2008-06-11	102.56	103.97	102.47	102.69	1794454
2008-06-12	102.99	105.37	102.69	102.79	1962982
2008-06-13	103.50	104.12	102.76	104.07	1961938
2008-06-16	102.40	103.79	102.31	102.55	1949079
2008-06-17	102.55	103.40	101.39	101.59	1437584
2008-06-18	101.15	102.44	100.72	100.96	1456904
2008-06-19	101.44	103.91	100.75	103.34	1829209
2008-06-20	102.98	103.34	101.24	102.07	2148345
2008-06-23	102.70	104.34	102.04	104.13	2122355
2008-06-24	103.55	104.84	103.55	103.94	1844489
2008-06-25	104.12	105.00	103.70	103.83	2661728
2008-06-26	103.24	103.61	99.50	99.50	2699710
2008-06-27	99.80	100.77	99.37	99.62	3265578
2008-06-30	99.65	99.75	97.80	98.66	3720472
2008-07-01	99.02	101.49	98.91	101.09	2881101
2008-07-02	101.55	102.28	100.07	100.30	1956017
2008-07-03	100.94	101.88	100.76	101.48	1659363
2008-07-07	101.71	103.66	101.37	102.62	3525010
2008-07-08	102.72	104.27	102.26	103.81	3712860
2008-07-09	104.13	104.13	102.31	102.31	2873842
2008-07-10	102.31	103.64	101.77	103.51	2665748
2008-07-11	102.54	103.73	101.50	102.68	2932839
2008-07-14	103.51	103.51	100.62	101.99	2145392
2008-07-15	101.38	102.74	100.78	101.65	3040712
2008-07-16	101.25	102.05	98.73	100.74	4298241
2008-07-17	100.81	101.48	98.01	100.26	3685806
2008-07-18	100.24	101.39	99.74	100.99	2327398
2008-07-21	100.82	102.34	100.40	101.59	2621596
2008-07-22	100.83	104.93	100.83	103.88	4131456
2008-07-23	103.90	107.43	103.42	106.84	2863446
2008-07-24	106.89	106.89	104.44	104.75	2716494
2008-07-25	105.54	105.80	104.50	104.62	1685372
2008-07-28	104.60	105.49	103.05	103.35	2653260
2008-07-29	102.78	104.50	102.78	103.92	1929232
2008-07-30	104.39	106.38	103.39	104.13	2264296
2008-07-31	103.68	105.75	103.40	104.33	1976268
2008-08-01	104.50	105.15	102.86	103.97	1688185
2008-08-04	104.00	105.75	103.73	104.60	1271126
2008-08-05	105.49	108.13	105.06	108.10	2648629
2008-08-06	107.90	107.98	106.16	107.39	2564809
2008-08-07	106.91	108.60	106.50	108.29	2253830
2008-08-08	107.95	112.06	107.60	112.06	3093689
2008-08-11	111.74	113.01	110.07	112.88	4044950
2008-08-12	112.82	114.41	111.98	114.39	4132396
2008-08-13	113.95	114.80	111.09	112.97	4197770
2008-08-14	112.55	113.72	111.02	113.18	2956759
2008-08-15	113.38	117.04	113.29	116.67	4938476
2008-08-18	116.73	116.73	114.02	115.25	3168910
2008-08-19	114.51	116.05	114.51	115.74	2727769
2008-08-20	115.81	115.81	113.02	114.25	4144768
2008-08-21	113.76	115.39	112.55	115.04	2237990
2008-08-22	115.35	115.98	114.24	115.77	2390407
2008-08-25	115.03	115.41	113.64	114.26	1679418
2008-08-26	114.53	115.69	113.69	115.59	1949385
2008-08-27	115.15	116.30	115.07	115.90	1845295
2008-08-28	116.03	120.30	115.80	119.59	3542063
2008-08-29	119.18	119.18	116.09	116.44	3841407
2008-09-02	117.60	118.18	116.17	117.44	3641561
2008-09-03	117.07	118.19	115.66	116.40	2291853
2008-09-04	115.81	116.00	112.95	113.82	2671575
2008-09-05	112.88	116.34	112.52	115.72	3306260
2008-09-08	118.01	119.95	115.55	117.83	2938265
2008-09-09	119.00	119.82	115.84	115.89	3019500
2008-09-10	116.37	116.37	113.80	114.09	3220033
2008-09-11	113.23	115.22	110.26	115.10	2328408
2008-09-12	115.00	117.27	114.45	117.27	2264331
2008-09-15	115.31	117.19	110.88	111.69	6069623
2008-09-16	110.09	113.30	106.12	112.03	5852809
2008-09-17	110.37	112.33	106.02	106.03	3924948
2008-09-18	106.74	114.89	106.51	113.82	4961307
2008-09-19	117.50	117.50	108.20	110.88	5833987
2008-09-22	109.76	111.50	106.20	108.20	2823036
2008-09-23	108.25	109.86	106.01	107.53	2678010
2008-09-24	107.66	109.11	106.58	107.65	1899362
2008-09-25	108.71	111.65	107.90	110.51	2357190
2008-09-26	109.37	112.87	107.01	112.55	2092539
2008-09-29	111.32	115.01	107.55	109.98	3425324
2008-09-30	110.26	112.31	108.19	109.67	3572696
2008-10-01	108.90	109.70	107.49	108.85	2879435
2008-10-02	108.20	109.61	102.87	104.27	3982257
2008-10-03	105.57	107.32	104.66	105.01	2879545
2008-10-06	103.31	105.12	101.35	102.62	3407036
2008-10-07	103.80	105.82	99.00	99.00	5151951
2008-10-08	97.02	101.48	96.00	98.00	5655520
2008-10-09	98.25	100.12	91.66	92.00	4987555
2008-10-10	88.90	94.08	81.76	87.48	8172664
2008-10-13	89.52	90.52	87.91	90.26	4474795
2008-10-14	93.40	96.85	92.19	95.77	4772916
2008-10-15	95.94	95.94	86.80	87.47	3067985
2008-10-16	95.24	95.24	84.81	92.61	3543539
2008-10-17	90.26	94.75	87.75	90.75	3212789
2008-10-20	91.99	94.09	90.63	93.22	3701762
2008-10-21	89.34	90.75	84.06	84.19	7339138
2008-10-22	82.91	84.98	78.33	79.77	5796331
2008-10-23	79.94	81.41	75.36	79.64	5599366
2008-10-24	75.01	79.65	75.01	75.84	3952926
2008-10-27	75.27	76.21	72.40	72.64	4722868
2008-10-28	73.87	80.49	73.44	80.28	4336485
2008-10-29	80.30	82.42	78.34	78.61	3465478
2008-10-30	80.71	83.37	78.81	82.18	3302366
2008-10-31	82.15	85.86	80.86	85.05	3922826
2008-11-03	84.95	85.63	83.04	83.98	2411603
2008-11-04	85.49	86.38	84.28	85.91	2948726
2008-11-05	86.32	86.67	83.19	84.39	3043693
2008-11-06	83.50	84.00	76.22	76.82	4631027
2008-11-07	77.18	79.42	75.70	78.75	2508112
2008-11-10	80.27	81.25	76.33	77.51	2628553
2008-11-11	76.01	76.72	73.60	74.41	3060834
2008-11-12	73.42	73.87	71.19	71.70	2317195
2008-11-13	71.96	75.23	68.82	75.21	3340656
2008-11-14	73.69	76.77	71.64	72.26	2782613
2008-11-17	71.24	73.16	69.87	70.99	1987912
2008-11-18	70.71	73.92	70.01	73.12	3964063
2008-11-19	73.54	74.97	68.81	69.33	2576354
2008-11-20	68.78	72.09	67.38	67.97	4021204
2008-11-21	68.07	72.98	68.07	72.68	4106326
2008-11-24	73.68	74.42	71.41	72.74	2754745
2008-11-25	74.13	75.02	71.15	73.03	3452927
2008-11-26	71.54	73.55	70.28	73.53	2046381
2008-11-28	73.70	77.11	73.28	77.11	1258860
2008-12-01	76.42	76.79	70.98	71.07	2892810
2008-12-02	72.13	74.83	71.05	73.63	3252485
2008-12-03	73.70	77.11	72.10	76.91	3971882
2008-12-04	76.00	78.87	75.12	77.15	3671802
2008-12-05	76.35	80.62	74.69	80.19	3718429
2008-12-08	81.46	83.36	80.19	81.65	2939102
2008-12-09	80.75	82.84	80.10	80.77	3089958
2008-12-10	80.56	82.00	77.84	79.19	2848714
2008-12-11	78.96	79.51	75.78	76.20	4117568
2008-12-12	74.83	77.88	74.20	77.80	2788072
2008-12-15	78.23	78.23	74.24	75.86	3002006
2008-12-16	76.30	78.50	74.57	78.41	3417447
2008-12-17	77.14	79.88	76.34	78.91	1923758
2008-12-18	79.10	80.49	78.21	78.64	2016046
2008-12-19	79.25	81.49	77.78	80.01	4692256
2008-12-22	79.90	79.90	77.52	78.92	2175697
2008-12-23	79.28	79.82	78.00	78.28	1597616
2008-12-24	78.21	79.84	77.72	79.22	468557
2008-12-26	79.15	81.52	78.89	81.11	1023894
2008-12-29	81.00	81.68	79.86	80.54	1262974
2008-12-30	81.10	84.31	80.79	84.29	1705431
2008-12-31	84.29	84.97	83.93	84.08	1562738
2009-01-02	84.34	85.90	82.01	85.55	1696714
2009-01-05	85.29	85.35	82.84	83.85	2472722
2009-01-06	85.21	85.22	83.28	84.10	2860452
2009-01-07	83.33	83.33	81.21	81.83	2860416
2009-01-08	81.31	81.45	79.79	80.81	2966054
2009-01-09	81.26	81.88	79.69	80.76	2868747
2009-01-12	80.75	81.08	79.10	79.66	2183610
2009-01-13	79.34	80.65	77.69	80.25	3246641
2009-01-14	79.45	80.84	77.88	78.80	3673866
2009-01-15	78.56	79.53	77.33	79.48	3103673
2009-01-16	80.73	82.57	79.97	82.16	3449340
2009-01-20	81.64	82.36	78.04	78.63	2957282
2009-01-21	79.61	80.18	78.00	80.03	2758079
2009-01-22	77.95	85.59	76.70	85.08	6176358
2009-01-23	83.55	84.09	80.19	80.98	5824267
2009-01-26	80.72	83.19	80.27	82.52	3279485
2009-01-27	83.12	83.60	80.45	82.48	2894149
2009-01-28	83.72	84.00	81.35	82.57	2569744
2009-01-29	82.47	83.72	81.81	83.11	2505284
2009-01-30	82.91	83.99	81.44	82.04	2438412
2009-02-02	81.00	81.00	77.84	79.18	3852882
2009-02-03	79.89	80.58	76.84	79.90	4093388
2009-02-04	79.97	82.39	79.86	81.06	2541965
2009-02-05	80.40	82.46	79.10	81.62	2781920
2009-02-06	81.13	81.37	77.55	79.37	6036573
2009-02-09	79.37	81.62	79.10	81.50	3751526
2009-02-10	80.81	81.75	77.43	77.99	3957660
2009-02-11	78.88	79.12	77.11	77.49	2779778
2009-02-12	77.04	77.42	75.00	77.38	3804027
2009-02-13	76.98	79.44	76.26	78.47	3045778
2009-02-17	76.81	76.81	74.53	75.64	2848731
2009-02-18	75.99	78.42	74.98	77.03	3980802
2009-02-19	77.77	77.85	76.57	77.16	3304863
2009-02-20	75.46	78.49	75.31	77.75	4162147
2009-02-23	77.58	77.90	73.70	73.87	3235606
2009-02-24	74.32	75.26	72.73	74.44	3256530
2009-02-25	73.93	73.98	69.67	70.46	5704658
2009-02-26	70.90	71.50	68.73	68.93	3600811
2009-02-27	67.44	67.72	63.11	63.11	7544938
2009-03-02	60.63	61.88	59.69	59.96	6767533
2009-03-03	60.09	61.50	58.43	59.35	6494823
2009-03-04	60.69	63.23	59.71	61.95	6697460
2009-03-05	60.63	61.50	59.29	59.91	5193367
2009-03-06	60.02	61.12	57.41	58.85	3970683
2009-03-09	58.18	59.40	57.55	58.24	3073129
2009-03-10	59.10	59.50	57.96	59.01	4987577
2009-03-11	59.35	60.00	57.96	58.18	4016246
2009-03-12	58.18	61.38	57.74	61.02	5404465
2009-03-13	61.41	62.00	60.46	61.20	4028706
2009-03-16	61.55	65.79	60.94	64.61	4718801
2009-03-17	64.65	65.74	63.20	65.66	3099899
2009-03-18	65.41	67.88	64.16	66.84	3206888
2009-03-19	67.62	68.82	66.00	68.22	4269724
2009-03-20	68.27	69.78	67.45	67.78	4196783
2009-03-23	68.90	69.83	67.35	69.14	3413054
2009-03-24	68.54	70.06	68.09	68.09	3892407
2009-03-25	68.97	69.84	67.07	68.48	3556668
2009-03-26	68.89	72.83	68.89	72.67	4025886
2009-03-27	71.97	72.78	70.74	71.28	3603700
2009-03-30	69.71	70.28	68.34	69.01	3003628
2009-03-31	69.27	70.63	67.29	69.03	3500081
2009-04-01	67.53	69.04	66.40	67.59	4311004
2009-04-02	68.91	70.49	68.59	69.17	3669696
2009-04-03	68.98	69.50	65.72	67.31	5308804
2009-04-06	66.87	73.47	65.21	73.28	12103121
2009-04-07	71.99	75.80	71.85	73.79	8493440
2009-04-08	73.93	74.18	72.02	72.70	3424485
2009-04-09	74.02	74.59	72.45	73.32	2679982
2009-04-13	72.64	74.23	72.25	73.79	2931188
2009-04-14	73.31	73.88	72.00	72.91	2519020
2009-04-15	72.46	74.41	72.27	74.33	2677708
2009-04-16	74.83	78.22	74.29	77.58	4494782
2009-04-17	77.64	78.03	76.53	76.94	3099341
2009-04-20	76.10	76.66	75.01	75.73	2462011
2009-04-21	76.00	77.50	75.21	76.04	3159345
2009-04-22	74.72	76.75	74.52	74.85	3231076
2009-04-23	75.73	77.45	74.32	77.36	2807407
2009-04-24	77.41	77.55	76.28	77.08	1947452
2009-04-27	76.45	79.10	75.68	78.06	2110390
2009-04-28	77.13	78.04	76.73	77.13	1804531
2009-04-29	78.03	80.06	77.89	79.08	1534199
2009-04-30	79.56	80.63	77.64	78.53	2388192
2009-05-01	78.67	82.24	78.62	81.59	3275166
2009-05-04	81.27	81.59	79.90	80.34	3771695
2009-05-05	79.98	80.78	79.18	79.68	2828767
2009-05-06	80.43	80.89	79.14	80.48	2083681
2009-05-07	80.60	80.62	78.83	79.68	3397722
2009-05-08	80.28	82.46	80.28	82.46	2217628
2009-05-11	81.52	81.52	79.80	80.35	2578030
2009-05-12	80.51	81.85	79.36	81.61	2144061
2009-05-13	80.46	80.90	79.44	80.53	2353602
2009-05-14	80.55	81.57	80.18	80.87	1842582
2009-05-15	80.73	80.90	79.05	79.93	2238610
2009-05-18	79.50	80.64	79.06	80.55	1858918
2009-05-19	79.85	80.99	79.30	80.54	2344438
2009-05-20	80.94	83.31	80.73	82.48	3288933
2009-05-21	81.64	81.76	80.35	81.48	2148237
2009-05-22	81.80	82.48	81.14	81.44	1130363
2009-05-26	81.11	83.86	81.06	83.26	1986611
2009-05-27	83.42	83.47	81.70	81.78	1675078
2009-05-28	81.20	83.25	80.63	82.99	1877907
2009-05-29	83.00	83.98	81.75	83.63	1648539
2009-06-01	83.75	85.29	83.69	84.16	3337331
2009-06-02	83.86	84.82	83.17	84.37	2202224
2009-06-03	83.64	84.55	82.63	83.24	2408690
2009-06-04	83.66	84.76	83.55	84.50	1704462
2009-06-05	85.34	87.06	84.65	86.17	1975567
2009-06-08	84.82	86.37	84.20	85.85	1550235
2009-06-09	85.60	86.00	83.20	84.01	2361431
2009-06-10	84.35	84.49	81.61	82.93	2645849
2009-06-11	83.18	84.39	82.11	82.22	2270957
2009-06-12	81.69	82.88	81.61	82.77	2313572
2009-06-15	82.11	82.53	81.22	82.07	2095748
2009-06-16	82.48	82.85	81.46	81.81	1559552
2009-06-17	81.86	82.55	81.21	82.05	2055017
2009-06-18	82.36	84.36	81.50	83.49	2068803
2009-06-19	84.20	84.20	82.44	82.55	2701349
2009-06-22	82.34	82.79	81.31	81.48	1769962
2009-06-23	81.82	81.91	80.09	81.35	2130691
2009-06-24	81.59	82.53	79.14	79.52	2911339
2009-06-25	79.16	81.33	79.16	81.13	2443971
2009-06-26	80.98	81.55	80.61	80.97	1947190
2009-06-29	81.37	82.28	80.64	82.04	1069132
2009-06-30	82.04	82.04	80.30	80.65	1746732
2009-07-01	80.96	81.32	80.40	80.64	1918943
2009-07-02	79.81	79.91	78.02	79.52	2128071
2009-07-06	78.87	80.72	78.38	80.50	1797748
2009-07-07	80.19	80.48	77.60	78.00	2592204
2009-07-08	78.11	78.71	77.77	78.40	2177021
2009-07-09	78.60	78.95	77.72	78.28	1457323
2009-07-10	78.01	78.38	77.00	77.91	1672031
2009-07-13	78.05	80.41	77.67	80.00	2176284
2009-07-14	79.95	81.56	79.61	81.19	1431085
2009-07-15	81.78	82.30	80.69	81.25	2795939
2009-07-16	81.49	82.92	81.09	82.49	1369670
2009-07-17	82.10	82.48	80.61	81.09	2513580
2009-07-20	81.24	82.15	80.27	82.11	2415743
2009-07-21	80.16	80.27	74.36	75.13	13750783
2009-07-22	75.84	77.69	75.20	76.25	5788968
2009-07-23	76.43	76.55	74.63	75.35	3916057
2009-07-24	75.20	75.73	73.93	74.08	4356785
2009-07-27	74.14	74.65	73.11	74.55	2769760
2009-07-28	73.71	75.42	73.70	75.07	2797931
2009-07-29	74.41	75.33	73.79	74.71	3575827
2009-07-30	74.62	76.19	74.53	74.65	3836663
2009-07-31	74.86	75.91	74.62	74.76	3200051
2009-08-03	75.40	75.89	73.35	75.75	3238113
2009-08-04	75.51	75.79	75.00	75.47	4114513
2009-08-05	75.32	75.60	73.92	74.32	3541188
2009-08-06	74.67	75.70	73.96	75.70	3751003
2009-08-07	75.93	77.16	75.12	76.76	2317841
2009-08-10	76.68	76.73	75.51	76.12	1794692
2009-08-11	76.10	76.10	75.05	75.21	2463072
2009-08-12	75.30	76.34	75.00	75.65	2688886
2009-08-13	75.49	75.77	74.75	75.40	1906166
2009-08-14	75.53	75.75	74.11	74.59	2002666
2009-08-17	73.83	74.59	73.60	73.96	2363756
2009-08-18	74.21	74.80	73.61	74.10	2262641
2009-08-19	73.78	74.13	73.21	73.74	2215254
2009-08-20	73.72	74.73	73.50	74.62	3000381
2009-08-21	75.19	75.38	74.22	74.92	3465547
2009-08-24	75.27	75.27	73.73	74.71	4085109
2009-08-25	75.25	75.96	74.20	74.43	5364143
2009-08-26	74.28	75.09	73.99	74.58	4200784
2009-08-27	74.97	75.95	74.66	75.54	3974668
2009-08-28	75.74	75.87	74.51	74.95	3394104
2009-08-31	74.90	75.07	73.79	74.98	2359680
2009-09-01	76.00	77.00	74.97	75.60	5558346
2009-09-02	75.34	75.93	74.42	74.56	4288224
2009-09-03	74.97	75.34	73.45	74.88	3931853
2009-09-04	74.91	75.58	74.50	75.28	2305829
2009-09-08	75.19	75.69	73.65	74.17	5616889
2009-09-09	73.86	74.10	72.57	73.13	7230027
2009-09-10	73.26	73.91	72.20	73.56	4890378
2009-09-11	73.81	75.78	73.25	75.64	6050608
2009-09-14	74.91	76.45	74.46	75.59	2821326
2009-09-15	75.66	76.39	75.02	75.70	3151313
2009-09-16	76.05	76.73	75.51	76.16	3685866
2009-09-17	76.14	80.20	75.53	79.56	7450372
2009-09-18	79.89	80.33	79.03	80.08	5548398
2009-09-21	79.50	80.14	78.77	79.24	2533638
2009-09-22	79.82	79.86	79.15	79.56	2568767
2009-09-23	79.89	79.89	78.66	78.83	4499473
2009-09-24	78.73	78.73	76.93	76.95	3331001
2009-09-25	77.66	78.32	77.23	77.89	3792876
2009-09-28	78.27	78.85	77.87	78.40	2460198
2009-09-29	78.67	79.32	78.25	79.05	2605068
2009-09-30	79.21	79.21	77.64	78.08	4209715
2009-10-01	77.95	78.12	76.59	76.61	3258902
2009-10-02	76.67	76.67	75.09	75.37	3634848
2009-10-05	75.50	75.93	74.78	74.99	4254042
2009-10-06	75.36	76.34	74.99	76.18	2771917
2009-10-07	76.01	76.01	73.59	74.03	5652065
2009-10-08	74.41	74.47	72.89	73.00	6681694
2009-10-09	73.20	76.06	73.06	75.82	5309336
2009-10-12	75.30	75.33	74.08	74.42	4648565
2009-10-13	74.79	74.86	73.72	74.10	2520904
2009-10-14	74.79	75.60	73.73	75.15	3017445
2009-10-15	74.87	75.37	74.44	74.87	1941610
2009-10-16	74.45	75.97	74.17	75.44	3132135
2009-10-19	75.64	77.38	75.04	76.99	3658267
2009-10-20	72.72	73.48	71.92	71.99	12746503
2009-10-21	71.34	71.38	69.40	69.66	11012255
2009-10-22	70.15	72.00	69.96	71.58	7127003
2009-10-23	71.66	72.69	71.48	72.19	5315563
2009-10-26	72.53	72.53	71.05	71.47	4733296
2009-10-27	71.32	71.49	69.94	70.01	5433511
2009-10-28	70.03	70.21	68.20	68.32	5465522
2009-10-29	68.54	69.64	67.39	69.49	4756527
2009-10-30	69.39	69.67	68.44	68.79	3959167
2009-11-02	69.04	69.39	68.33	68.87	2754545
2009-11-03	68.50	69.41	67.90	69.40	3480949
2009-11-04	69.62	71.74	69.17	70.40	4248522
2009-11-05	70.82	72.86	70.68	72.86	3835403
2009-11-06	72.19	73.93	72.19	73.77	3442064
2009-11-09	74.10	75.65	73.77	75.59	3187908
2009-11-10	75.40	75.54	74.40	74.60	2789000
2009-11-11	75.04	75.82	74.73	75.08	2429990
2009-11-12	75.00	75.12	73.68	74.10	3618348
2009-11-13	74.16	76.19	74.16	76.07	3105082
2009-11-16	76.36	77.60	76.32	76.98	2858953
2009-11-17	76.86	77.03	75.85	76.31	2096458
2009-11-18	76.41	76.80	75.09	75.36	2767240
2009-11-19	75.19	75.45	73.81	75.28	2505435
2009-11-20	74.92	76.35	74.66	76.10	2844121
2009-11-23	76.62	77.32	76.58	77.28	2249075
2009-11-24	77.30	77.64	76.32	77.56	2692441
2009-11-25	77.41	78.67	77.20	78.60	3050670
2009-11-27	76.60	77.55	76.12	77.10	1284659
2009-11-30	76.98	77.42	76.13	77.23	2929914
2009-12-01	77.73	79.15	77.50	78.93	2864248
2009-12-02	78.99	79.08	77.44	78.19	3013321
2009-12-03	78.27	78.67	77.32	77.47	1730067
2009-12-04	78.47	79.65	77.77	78.21	2955655
2009-12-07	78.43	79.04	77.98	78.67	2140113
2009-12-08	78.21	78.47	77.01	77.66	1401017
2009-12-09	76.88	76.88	74.43	75.40	5475390
2009-12-10	75.52	76.18	75.22	75.98	3215010
2009-12-11	76.49	77.45	76.04	76.78	2844435
2009-12-14	77.05	78.37	76.81	77.82	3193934
2009-12-15	77.50	77.83	77.15	77.61	2545411
2009-12-16	78.20	78.47	77.42	77.46	2362347
2009-12-17	77.13	77.30	76.02	76.08	4610053
2009-12-18	76.39	76.60	75.77	76.34	3270928
2009-12-21	76.39	77.41	76.18	76.27	2558410
2009-12-22	76.07	76.88	75.41	75.65	1947814
2009-12-23	75.93	76.08	75.14	75.23	2210945
2009-12-24	75.61	75.70	74.95	75.11	828779
2009-12-28	75.12	75.77	74.77	75.70	1671949
2009-12-29	75.96	77.22	75.96	76.66	2303825
2009-12-30	76.29	77.08	75.82	76.12	1673757
2009-12-31	76.30	76.39	75.19	75.35	1413921
2010-01-04	75.87	76.95	75.52	76.85	2408225
2010-01-05	76.62	77.79	76.55	77.65	2356493
2010-01-06	76.10	77.19	75.85	76.51	5208480
2010-01-07	76.17	76.20	73.61	74.41	7038346
2010-01-08	74.35	75.94	74.32	75.61	3629331
2010-01-11	75.76	76.19	75.19	75.97	1973432
2010-01-12	75.75	76.47	75.31	75.96	2118979
2010-01-13	76.16	77.02	75.71	76.88	2245080
2010-01-14	76.79	77.03	76.15	76.84	1954433
2010-01-15	76.96	77.19	76.33	76.76	2041824
2010-01-19	76.80	78.70	76.55	78.31	3765439
2010-01-20	77.81	78.30	76.82	78.11	3128191
2010-01-21	78.05	78.58	76.47	76.98	2304350
2010-01-22	76.75	77.31	75.50	75.58	2072051
2010-01-25	76.25	77.48	75.82	76.76	2559138
2010-01-26	76.42	77.35	75.85	76.78	2835056
2010-01-27	76.69	77.34	76.00	77.13	3054748
2010-01-28	78.43	78.47	75.25	76.15	3542326
2010-01-29	76.16	76.45	74.37	74.52	3249867
2010-02-01	75.34	75.34	74.28	74.89	2784203
2010-02-02	75.00	76.76	74.89	76.55	2995579
2010-02-03	76.18	76.95	75.84	76.69	2647557
2010-02-04	76.25	77.12	75.95	76.00	4992713
2010-02-05	75.85	76.62	74.04	75.72	5029628
2010-02-08	75.68	75.86	74.47	74.53	4308039
2010-02-09	75.17	75.99	74.70	75.45	3697728
2010-02-10	75.35	75.59	74.70	75.11	2798545
2010-02-11	74.90	76.42	74.51	76.35	3432456
2010-02-12	75.73	75.96	75.02	75.58	2478497
2010-02-16	75.92	76.33	75.48	76.03	2531390
2010-02-17	76.15	76.77	75.52	76.37	2060063
2010-02-18	76.17	77.44	76.15	77.33	2687306
2010-02-19	77.19	77.46	76.64	77.21	2800975
2010-02-22	77.19	77.73	76.55	76.94	3029084
2010-02-23	76.84	78.05	76.74	76.90	2900065
2010-02-24	77.17	77.69	76.93	77.56	2379279
2010-02-25	76.00	77.04	75.62	76.99	2047812
2010-02-26	76.89	77.94	76.70	77.76	2635938
2010-03-01	77.75	79.42	77.69	78.86	2436525
2010-03-02	79.22	80.09	78.97	79.21	2727810
2010-03-03	79.73	80.05	78.72	78.85	1958887
2010-03-04	79.19	79.83	78.61	79.27	1849935
2010-03-05	79.42	81.33	79.42	81.27	3194435
2010-03-08	81.19	81.97	81.07	81.09	2440003
2010-03-09	81.01	82.45	80.84	82.22	2553738
2010-03-10	82.49	82.96	82.23	82.58	2307958
2010-03-11	82.20	83.24	80.32	83.03	3115468
2010-03-12	83.09	83.35	82.58	83.09	2008560
2010-03-15	83.14	84.26	83.06	84.12	2630866
2010-03-16	84.30	84.99	84.14	84.62	4087464
2010-03-17	84.77	85.20	84.50	84.86	2587403
2010-03-18	84.74	86.13	84.34	85.94	2923045
2010-03-19	86.82	87.19	86.10	86.90	4031645
2010-03-22	85.39	86.35	85.12	85.71	3012674
2010-03-23	85.50	85.75	84.42	84.78	3327754
2010-03-24	84.68	84.71	83.46	83.88	2092458
2010-03-25	83.93	84.58	83.49	83.53	1531861
2010-03-26	83.94	84.58	83.53	84.24	1674703
2010-03-29	84.54	85.23	84.53	84.82	1343337
2010-03-30	84.70	85.03	83.61	84.09	1546813
2010-03-31	83.88	83.88	82.89	83.22	2260596
2010-04-01	83.61	84.25	83.20	83.88	1856365
2010-04-05	84.00	84.49	83.57	83.84	1151695
2010-04-06	83.62	83.62	82.28	82.52	2228858
2010-04-07	82.22	82.81	81.97	82.19	1615277
2010-04-08	82.23	82.59	81.99	82.19	1323012
2010-04-09	82.44	82.82	81.88	82.79	1077092
2010-04-12	82.72	83.20	82.53	82.92	1137898
2010-04-13	82.84	82.92	82.14	82.60	1273239
2010-04-14	82.63	82.69	81.49	82.61	1855731
2010-04-15	82.68	83.58	82.61	83.22	1451107
2010-04-16	83.31	83.54	82.03	82.99	2596144
2010-04-19	82.95	84.28	82.87	84.20	2264398
2010-04-20	84.52	85.42	84.26	84.97	2275808
2010-04-21	84.84	86.85	84.29	86.25	2372251
2010-04-22	85.89	86.78	85.41	86.67	2704380
2010-04-23	86.73	86.92	85.94	86.92	1332844
2010-04-26	87.03	87.06	85.92	86.09	1550217
2010-04-27	85.99	86.27	84.19	84.50	2892533
2010-04-28	84.88	85.23	83.89	84.96	1758825
2010-04-29	85.44	86.65	85.44	86.37	1534348
2010-04-30	86.24	86.87	84.89	84.89	1555472
2010-05-03	85.29	86.98	85.03	86.75	1485130
2010-05-04	86.28	86.31	85.00	85.40	2416012
2010-05-05	84.44	85.94	84.44	84.84	2062450
2010-05-06	84.50	85.73	78.74	82.85	3665682
2010-05-07	82.33	83.26	80.55	81.27	4108304
2010-05-10	83.98	84.89	82.64	83.62	2659399
2010-05-11	83.01	83.95	82.64	83.10	2421206
2010-05-12	83.49	84.02	82.96	83.41	2433821
2010-05-13	83.45	83.92	82.06	82.35	2181647
2010-05-14	81.78	82.16	80.10	80.79	2417081
2010-05-17	80.97	81.70	80.18	81.31	2599540
2010-05-18	81.61	82.71	80.63	81.00	3007641
2010-05-19	80.77	81.01	78.98	80.50	2572839
2010-05-20	79.32	79.60	77.55	77.55	3519311
2010-05-21	76.27	81.19	76.06	81.16	5904278
2010-05-24	80.76	81.11	79.67	79.80	2512425
2010-05-25	78.56	80.76	78.19	80.40	4258181
2010-05-26	80.94	81.37	79.71	79.73	3549179
2010-05-27	80.60	80.60	79.62	80.56	2488668
2010-05-28	80.42	80.75	79.72	79.92	1907898
2010-06-01	79.85	80.90	78.97	79.17	1806417
2010-06-02	79.30	79.84	78.46	79.80	2551083
2010-06-03	79.81	80.32	79.34	79.71	1797860
2010-06-04	78.76	78.76	77.17	77.39	2282895
2010-06-07	77.99	77.99	76.22	76.32	2469855
2010-06-08	76.30	77.28	75.74	77.00	2301596
2010-06-09	77.04	78.54	77.00	77.34	2256101
2010-06-10	77.97	78.83	77.52	78.47	2100348
2010-06-11	77.81	78.86	77.42	78.75	1455712
2010-06-14	79.25	80.67	79.25	79.67	2311190
2010-06-15	80.19	80.89	79.95	80.84	2166987
2010-06-16	80.46	81.60	80.42	81.20	1208755
2010-06-17	80.96	81.45	79.99	80.95	1826679
2010-06-18	81.09	81.09	80.01	80.69	2606504
2010-06-21	81.45	81.70	79.61	80.07	2147654
2010-06-22	79.96	81.14	79.77	79.86	1894197
2010-06-23	80.07	80.57	79.24	79.69	2234086
2010-06-24	79.44	80.02	78.00	78.12	1728163
2010-06-25	78.12	78.50	77.58	78.05	3091549
2010-06-28	78.35	78.64	77.58	77.58	1602551
2010-06-29	77.08	77.34	74.62	75.15	3107289
2010-06-30	75.00	75.52	74.36	74.50	2659540
2010-07-01	74.50	74.96	73.78	74.46	2332397
2010-07-02	74.74	75.02	73.89	74.44	1499888
2010-07-06	75.03	75.32	73.65	74.33	1810379
2010-07-07	74.28	75.48	73.80	75.41	2167559
2010-07-08	75.58	76.21	75.22	76.15	2065336
2010-07-09	75.93	76.01	74.61	75.24	1996756
2010-07-12	74.94	75.20	74.24	74.74	1551244
2010-07-13	75.10	75.98	75.10	75.53	1958741
2010-07-14	75.22	76.23	75.04	75.50	2442227
2010-07-15	75.58	76.15	75.01	75.95	2153214
2010-07-16	75.61	76.09	73.83	73.93	1960213
2010-07-19	74.34	74.74	73.73	74.05	1370034
2010-07-20	73.15	73.98	72.35	73.90	2911241
2010-07-21	74.28	74.59	73.14	73.66	3114145
2010-07-22	74.41	74.81	73.78	74.25	3105002
2010-07-23	74.38	74.83	73.90	73.95	2887382
2010-07-26	73.85	75.27	73.85	74.88	3181816
2010-07-27	75.30	76.34	74.78	74.87	3357936
2010-07-28	75.07	75.67	74.25	75.24	1763219
2010-07-29	75.71	75.71	74.13	74.95	1919620
2010-07-30	74.26	75.44	74.26	75.15	2687299
2010-08-02	75.84	76.00	74.98	75.90	1778739
2010-08-03	75.81	75.81	75.27	75.43	1829655
2010-08-04	75.59	75.59	74.91	75.02	2627448
2010-08-05	74.50	75.68	74.25	75.03	2706844
2010-08-06	74.40	75.07	74.20	75.07	1323539
2010-08-09	75.18	75.74	75.14	75.60	979362
2010-08-10	75.24	75.25	73.62	75.05	2133717
2010-08-11	74.10	74.20	72.75	73.12	2661101
2010-08-12	72.37	72.93	72.00	72.48	2164674
2010-08-13	72.24	73.52	72.22	72.72	2096272
2010-08-16	72.42	72.42	71.51	71.94	3378990
2010-08-17	72.40	73.37	71.96	72.42	3625393
2010-08-18	72.50	73.91	72.29	73.66	2956292
2010-08-19	73.33	73.72	72.66	73.08	3112739
2010-08-20	72.48	73.35	72.48	73.20	2467897
2010-08-23	73.68	73.72	72.41	72.48	2499305
2010-08-24	71.94	72.09	71.13	71.25	2420037
2010-08-25	70.79	72.08	70.00	71.67	2501556
2010-08-26	71.74	72.32	71.33	71.54	1332850
2010-08-27	71.93	72.30	71.18	72.27	1738867
2010-08-30	70.65	71.14	70.14	70.22	1867077
2010-08-31	69.93	70.20	69.36	69.52	2714276
2010-09-01	70.09	70.64	69.78	69.93	3230903
2010-09-02	69.78	70.32	69.65	70.32	2829619
2010-09-03	70.78	70.93	70.38	70.72	2040748
2010-09-07	70.66	70.70	69.49	69.59	2059679
2010-09-08	68.85	69.61	68.62	68.86	3572820
2010-09-09	69.70	69.93	69.15	69.37	1888386
2010-09-10	69.39	70.56	69.19	70.38	2240289
2010-09-13	71.07	71.18	69.08	69.45	2688387
2010-09-14	69.45	69.58	68.41	68.48	2995314
2010-09-15	68.41	68.77	68.19	68.48	2186683
2010-09-16	68.38	68.84	68.26	68.51	1674092
2010-09-17	68.81	70.13	68.77	69.75	3767732
2010-09-20	70.00	70.92	69.52	70.71	2864707
2010-09-21	70.58	72.06	70.51	71.65	3115980
2010-09-22	71.35	72.30	71.21	71.80	2686989
2010-09-23	71.39	72.16	71.20	71.67	2329393
2010-09-24	71.71	73.19	71.31	73.13	2710786
2010-09-27	73.24	73.45	72.36	72.38	2355728
2010-09-28	72.51	72.60	71.82	72.47	1723392
2010-09-29	72.16	72.40	71.33	71.89	3270886
2010-09-30	72.33	72.49	71.10	71.28	3425160
2010-10-01	71.53	71.55	69.00	69.61	7533358
2010-10-04	69.63	70.54	69.25	69.35	3408908
2010-10-05	69.96	70.87	69.35	70.60	2750607
2010-10-06	70.38	71.50	70.38	70.90	3683335
2010-10-07	70.99	71.16	70.25	70.63	1797285
2010-10-08	70.86	70.87	69.97	70.10	2954343
2010-10-11	70.18	70.61	69.55	70.48	2211292
2010-10-12	70.68	70.77	69.57	70.55	2087446
2010-10-13	70.96	71.26	70.73	71.12	2304340
2010-10-14	71.15	71.43	70.07	70.20	2460812
2010-10-15	70.70	70.89	69.65	70.02	2776797
2010-10-18	69.90	70.19	69.50	70.04	2650999
2010-10-19	68.49	69.70	67.87	69.47	6314504
2010-10-20	69.44	69.97	69.33	69.83	2927638
2010-10-21	69.83	71.89	69.83	71.84	3994097
2010-10-22	71.77	71.84	71.15	71.78	2166320
2010-10-25	72.28	72.69	71.28	71.41	2489196
2010-10-26	71.06	72.13	71.06	71.80	2236790
2010-10-27	71.30	71.55	70.46	70.89	2856771
2010-10-28	71.35	71.67	70.32	71.02	1847582
2010-10-29	70.81	71.52	70.75	71.29	1560686
2010-11-01	71.71	72.20	70.95	71.47	1576267
2010-11-02	72.00	72.45	70.90	71.64	2471181
2010-11-03	71.77	71.94	70.40	70.93	3340814
2010-11-04	71.49	72.12	70.60	71.96	2782506
2010-11-05	71.89	73.70	71.86	73.27	3675216
2010-11-08	73.36	73.59	72.99	73.29	2121655
2010-11-09	73.34	73.40	72.23	72.55	2095942
2010-11-10	72.46	72.46	71.68	71.92	2471436
2010-11-11	71.23	71.25	69.91	70.11	4855455
2010-11-12	69.90	70.30	69.47	69.49	2847732
2010-11-15	69.73	70.11	69.37	69.37	2479434
2010-11-16	69.16	69.49	68.11	68.68	2726580
2010-11-17	68.82	69.07	67.71	68.55	3621525
2010-11-18	68.91	69.31	68.09	69.15	7819640
2010-11-19	69.15	69.74	69.10	69.43	7133612
2010-11-22	69.33	69.41	68.14	68.64	7875931
2010-11-23	68.24	68.91	68.15	68.32	2365109
2010-11-24	68.65	69.22	68.50	69.16	2772112
2010-11-26	68.59	69.12	68.42	68.80	1441491
2010-11-29	68.00	68.40	67.71	68.20	2555631
2010-11-30	67.70	68.47	67.68	68.04	2383129
2010-12-01	68.65	69.54	68.65	69.40	2428318
2010-12-02	69.66	70.10	69.42	69.80	3110434
2010-12-03	69.47	69.96	68.51	69.18	2768059
2010-12-06	69.25	69.27	68.51	68.78	1917155
2010-12-07	69.34	69.77	68.94	69.45	2523855
2010-12-08	69.37	69.83	68.73	68.73	2555678
2010-12-09	68.95	69.06	68.02	68.31	3693483
2010-12-10	68.39	68.92	68.31	68.84	3243506
2010-12-13	68.86	69.03	68.38	68.62	2835700
2010-12-14	68.83	70.32	68.74	70.02	2808606
2010-12-15	69.69	70.08	69.53	69.72	1869816
2010-12-16	69.90	70.42	69.30	70.37	1782112
2010-12-17	70.28	70.28	69.57	70.07	2828348
2010-12-20	69.79	70.16	69.44	69.65	2411003
2010-12-21	70.04	70.19	69.50	69.80	2750135
2010-12-22	69.69	69.78	69.31	69.35	3104819
2010-12-23	69.43	69.58	69.00	69.25	2121372
2010-12-27	69.00	69.41	68.81	69.31	1310346
2010-12-28	69.37	69.64	68.95	69.58	1445077
2010-12-29	69.73	69.87	69.10	69.13	1767098
2010-12-30	69.31	69.53	68.65	68.69	2315912
2010-12-31	68.83	69.96	68.65	69.91	2489593
2011-01-03	70.20	70.38	69.62	69.87	2004694
2011-01-04	69.82	70.62	69.70	70.31	2702172
2011-01-05	70.13	71.96	70.01	71.92	4466054
2011-01-06	72.46	73.96	72.19	73.18	6457703
2011-01-07	73.19	73.89	72.75	73.63	4151366
2011-01-10	73.75	74.18	73.16	73.59	4650799
2011-01-11	74.00	74.00	73.38	73.65	4607138
2011-01-12	74.14	74.35	73.79	74.24	2910220
2011-01-13	74.21	74.88	73.75	73.84	2894838
2011-01-14	73.66	74.61	73.52	74.50	2508928
2011-01-18	75.03	76.89	75.00	76.54	3788949
2011-01-19	76.23	78.67	76.23	77.66	5082472
2011-01-20	77.58	79.33	77.38	79.32	4774574
2011-01-21	79.75	80.16	79.13	79.22	4231434
2011-01-24	78.88	79.18	77.66	78.03	6907223
2011-01-25	77.86	79.13	77.64	79.07	3051282
2011-01-26	78.94	79.00	77.52	78.39	2835819
2011-01-27	79.96	81.00	78.57	79.10	3046642
2011-01-28	79.34	80.50	77.79	78.20	4376587
2011-01-31	78.88	79.63	78.59	79.60	2265987
2011-02-01	79.68	81.00	79.63	80.59	2685624
2011-02-02	80.31	81.66	80.11	81.07	1933131
2011-02-03	81.01	81.44	80.38	80.72	3771338
2011-02-04	80.90	80.93	80.21	80.71	3479253
2011-02-07	80.70	81.74	80.56	81.52	3884321
2011-02-08	81.49	81.85	81.13	81.40	1856661
2011-02-09	81.31	82.43	81.07	82.27	1757944
2011-02-10	81.85	82.15	81.35	81.89	1906657
2011-02-11	81.57	81.92	81.14	81.69	2613774
2011-02-14	81.77	81.99	80.10	80.92	1788850
2011-02-15	80.73	81.73	80.22	81.48	1902868
2011-02-16	81.39	81.46	80.54	81.28	3281117
2011-02-17	81.10	82.09	80.97	81.90	1953375
2011-02-18	81.95	82.09	81.42	81.81	1522770
2011-02-22	81.32	81.42	79.98	80.18	1808384
2011-02-23	80.30	80.78	79.62	80.14	1991150
2011-02-24	80.14	80.72	79.88	80.22	1504173
2011-02-25	79.69	80.28	79.03	80.11	1982220
2011-02-28	80.51	80.58	79.01	79.16	2430220
2011-03-01	79.47	80.05	78.80	79.12	1960601
2011-03-02	79.31	79.88	78.87	79.46	1629532
2011-03-03	79.84	80.89	79.84	80.78	1692478
2011-03-04	80.70	80.80	78.90	79.85	2090079
2011-03-07	79.94	80.50	78.95	79.30	1864479
2011-03-08	79.32	80.52	79.32	80.27	1881243
2011-03-09	80.20	80.79	79.96	80.48	2156642
2011-03-10	79.74	80.19	78.82	79.04	1931805
2011-03-11	79.08	80.78	78.83	80.47	2444860
2011-03-14	79.74	80.72	79.59	80.47	5269999
2011-03-15	79.42	80.20	78.42	79.68	2409078
2011-03-16	79.28	80.10	78.20	78.41	2595878
2011-03-17	79.79	80.98	79.45	80.41	2920794
2011-03-18	81.42	81.49	80.10	80.53	3357634
2011-03-21	81.32	81.69	81.14	81.23	2278056
2011-03-22	81.38	81.67	81.01	81.30	1255357
2011-03-23	80.98	81.34	80.60	81.18	1758270
2011-03-24	81.64	81.75	80.61	80.80	1983575
2011-03-25	81.10	81.18	80.34	80.37	1923046
2011-03-28	80.77	81.00	80.11	80.26	1330561
2011-03-29	80.24	80.57	79.57	80.35	1588024
2011-03-30	80.50	80.67	79.72	79.76	2270670
2011-03-31	79.84	80.68	79.78	80.40	2897363
2011-04-01	80.50	81.34	80.36	80.98	1545681
2011-04-04	80.70	81.24	80.50	80.99	1808841
2011-04-05	80.55	81.63	80.41	81.11	2007405
2011-04-06	81.11	81.75	80.85	81.49	1780146
2011-04-07	81.29	81.80	80.91	81.79	1677604
2011-04-08	81.80	81.92	80.20	80.50	1939484
2011-04-11	80.34	81.22	80.04	80.51	1823694
2011-04-12	80.52	80.52	80.02	80.37	1862017
2011-04-13	80.44	80.87	77.83	78.31	4251323
2011-04-14	77.87	78.54	75.81	77.73	3854881
2011-04-15	77.78	78.37	77.48	78.19	2518214
2011-04-18	77.64	77.53	76.54	76.90	2918575
2011-04-19	77.23	77.50	76.82	77.01	1994364
2011-04-20	77.67	78.73	77.59	77.88	1979452
2011-04-21	77.86	78.06	77.61	77.78	1910899
2011-04-25	77.48	77.86	77.08	77.44	2458891
2011-04-26	77.97	79.61	77.84	79.04	3027921
2011-04-27	79.07	79.81	78.71	79.16	1728364
2011-04-28	79.19	79.33	78.49	79.06	2402679
2011-04-29	79.06	79.45	78.88	79.25	2078465
2011-05-02	79.35	79.90	78.54	78.74	3125427
2011-05-03	78.52	80.17	78.50	79.89	2288839
2011-05-04	79.92	80.35	78.78	78.91	4360548
2011-05-05	78.81	80.40	78.51	79.81	2298232
2011-05-06	80.47	80.80	79.58	79.95	2048951
2011-05-09	79.85	80.51	79.63	79.93	1706138
2011-05-10	80.24	80.46	79.42	79.45	2191400
2011-05-11	79.31	80.20	79.24	79.38	2275634
2011-05-12	79.33	80.36	79.25	80.07	1552084
2011-05-13	80.04	80.39	79.42	79.59	1670155
2011-05-16	79.45	80.52	79.27	80.34	2440052
2011-05-17	79.84	80.38	78.84	79.56	2008107
2011-05-18	79.57	80.17	79.13	80.01	1315332
2011-05-19	80.50	80.83	80.08	80.38	1047868
2011-05-20	80.37	80.37	79.53	79.75	1694439
2011-05-23	79.02	79.80	78.79	79.23	1833463
2011-05-24	79.16	79.33	78.51	78.60	2384783
2011-05-25	78.52	78.60	78.00	78.46	2329153
2011-05-26	78.35	78.68	77.54	77.74	2995415
2011-05-27	77.08	77.54	76.68	77.26	1796100
2011-05-31	77.27	78.11	77.27	77.90	2370294
2011-06-01	77.76	78.11	75.74	75.76	2613738
2011-06-02	75.78	76.39	75.68	75.73	2307136
2011-06-03	75.22	76.46	75.10	76.28	2560516
2011-06-06	76.20	77.60	76.10	77.38	3200626
2011-06-07	77.45	77.72	77.26	77.29	2279604
2011-06-08	77.22	77.75	77.02	77.12	2398784
2011-06-09	77.13	78.02	76.80	77.89	1896054
2011-06-10	77.65	78.01	77.21	77.30	2404861
2011-06-13	77.72	79.08	77.51	78.86	3047986
2011-06-14	79.39	80.00	79.11	79.64	2552018
2011-06-15	79.08	80.00	78.99	79.63	2217630
2011-06-16	79.57	80.35	79.30	79.91	2493014
2011-06-17	80.47	81.15	79.79	80.01	3136626
2011-06-20	79.72	80.83	79.72	80.34	4146210
2011-06-21	80.71	80.95	80.19	80.65	1863894
2011-06-22	80.64	80.94	79.95	80.01	1710009
2011-06-23	79.88	80.04	78.57	79.69	1811984
2011-06-24	79.78	79.81	79.12	79.20	1904940
2011-06-27	79.43	79.89	79.03	79.67	1192783
2011-06-28	79.79	79.84	79.24	79.44	1651701
2011-06-29	79.65	80.62	79.55	80.37	1630437
2011-06-30	80.40	81.27	80.09	80.97	1487229
2011-07-01	80.87	82.01	80.69	81.97	1200818
2011-07-05	81.63	81.63	80.64	80.97	1309085
2011-07-06	80.97	81.93	80.93	81.62	2339319
2011-07-07	82.23	82.23	81.24	81.36	1950441
2011-07-08	80.59	81.03	80.31	80.51	2071123
2011-07-11	79.73	80.11	79.51	79.98	1733710
2011-07-12	79.87	80.00	79.25	79.71	1975862
2011-07-13	80.07	80.88	79.44	79.67	1824657
2011-07-14	79.63	79.72	78.94	79.20	1574488
2011-07-15	79.46	79.46	77.61	78.37	2322991
2011-07-18	78.12	78.14	76.96	77.44	1574003
2011-07-19	77.51	78.67	77.47	78.40	1790811
2011-07-20	78.40	78.80	77.99	78.32	1431533
2011-07-21	78.79	80.39	78.59	80.16	1794146
2011-07-22	79.88	80.00	78.98	79.60	1272501
2011-07-25	78.91	79.74	78.53	79.30	1514701
2011-07-26	81.34	81.99	79.94	80.82	3087821
2011-07-27	80.28	80.58	77.22	77.46	2930758
2011-07-28	77.45	77.85	74.44	75.29	4943654
2011-07-29	74.62	76.94	74.59	75.73	3454761
2011-08-01	76.11	76.11	73.43	74.46	3494160
2011-08-02	73.96	75.11	73.62	73.68	4184072
2011-08-03	73.54	74.01	72.35	73.56	3432748
2011-08-04	72.88	72.96	71.30	71.32	3332902
2011-08-05	72.04	73.98	71.98	72.82	6414562
2011-08-08	71.65	72.87	68.77	68.90	4897196
2011-08-09	69.45	70.99	67.06	70.88	8253665
2011-08-10	69.48	69.80	66.68	66.87	4806472
2011-08-11	66.99	69.70	66.36	68.84	3298808
2011-08-12	69.66	70.35	68.07	69.12	3262255
2011-08-15	69.83	70.48	69.42	70.26	3031215
2011-08-16	69.99	71.93	69.37	70.69	3183985
2011-08-17	71.00	71.66	70.62	71.19	2366828
2011-08-18	69.74	69.96	68.32	69.38	4174709
2011-08-19	68.33	70.23	68.17	69.39	3031699
2011-08-22	70.40	70.77	69.40	69.92	1990244
2011-08-23	70.23	71.98	70.11	71.88	2531160
2011-08-24	71.77	73.29	71.52	73.26	1711622
2011-08-25	73.53	73.75	71.73	72.04	2004328
2011-08-26	71.71	73.27	70.52	73.25	1842456
2011-08-29	73.81	74.46	73.14	74.07	1869008
2011-08-30	73.21	74.57	72.50	74.10	2193795
2011-08-31	74.58	74.75	73.67	74.19	1814481
2011-09-01	74.40	75.00	72.95	73.05	2352845
2011-09-02	72.14	72.66	71.13	71.37	2202784
2011-09-06	69.67	71.33	69.10	71.22	2347872
2011-09-07	72.10	73.18	71.43	72.94	1668332
2011-09-08	72.55	73.00	71.82	71.94	1735750
2011-09-09	71.16	71.98	70.53	71.57	2546655
2011-09-12	70.50	72.29	70.50	72.24	2527810
2011-09-13	72.62	74.22	72.16	72.71	3090546
2011-09-14	73.07	74.50	72.61	73.58	2807443
2011-09-15	73.76	75.50	73.76	75.44	2038393
2011-09-16	75.28	76.21	74.51	76.03	4099462
2011-09-19	75.06	77.04	74.84	76.69	3547488
2011-09-20	76.94	76.99	75.32	75.44	3063004
2011-09-21	75.47	75.73	72.65	72.65	4054162
2011-09-22	70.87	74.21	70.77	73.14	5399426
2011-09-23	73.48	74.72	71.74	72.09	4777062
2011-09-26	72.98	73.80	72.19	73.78	4816635
2011-09-27	75.17	75.23	73.71	74.27	2929258
2011-09-28	74.30	74.92	73.24	73.32	1831177
2011-09-29	74.25	74.39	71.00	72.49	3619329
2011-09-30	71.69	73.40	71.53	72.64	3347762
2011-10-03	72.58	73.29	71.11	71.16	2724083
2011-10-04	70.45	72.76	70.37	72.70	2251733
2011-10-05	73.10	73.77	71.97	72.49	2974284
2011-10-06	72.27	73.73	72.11	73.13	2150789
2011-10-07	73.60	74.80	73.08	74.00	2385725
2011-10-10	75.24	75.81	74.51	75.75	1542968
2011-10-11	75.46	76.60	75.46	76.32	1597187
2011-10-12	76.63	76.92	75.96	76.13	1436977
2011-10-13	75.90	76.59	75.28	76.41	1137973
2011-10-14	77.01	77.10	75.73	75.99	1744907
2011-10-17	75.75	76.45	74.56	74.72	2476922
2011-10-18	74.80	76.42	74.24	75.98	1959448
2011-10-19	75.90	76.68	75.21	75.47	1226696
2011-10-20	75.75	76.05	74.81	75.70	1368518
2011-10-21	76.41	77.40	75.64	77.40	2122296
2011-10-24	77.39	78.86	76.57	78.73	2207074
2011-10-25	78.66	79.90	78.05	78.89	3274851
2011-10-26	78.94	78.94	75.64	76.35	4405741
2011-10-27	78.02	78.30	75.22	75.65	3159412
2011-10-28	75.72	76.69	75.06	75.43	2245106
2011-10-31	75.28	77.00	75.09	75.90	3272169
2011-11-01	74.56	75.06	73.48	73.99	2710289
2011-11-02	74.73	75.29	74.33	74.52	1968573
2011-11-03	75.16	76.21	74.60	76.09	1411855
2011-11-04	75.53	76.52	74.74	76.52	2936518
2011-11-07	76.43	78.42	75.96	78.26	2541827
2011-11-08	78.42	78.87	77.54	78.39	2209133
2011-11-09	77.02	77.53	76.56	76.95	2772925
2011-11-10	77.30	77.40	75.77	76.13	2608315
2011-11-11	76.94	77.81	76.78	77.42	1728803
2011-11-14	77.33	77.95	77.23	77.35	1497767
2011-11-15	77.12	78.14	77.01	77.85	1405789
2011-11-16	77.10	77.32	75.77	75.93	2368178
2011-11-17	75.75	75.98	74.39	75.16	2894958
2011-11-18	75.60	75.72	74.94	75.10	6630314
2011-11-21	74.16	74.89	72.37	74.49	8533797
2011-11-22	74.51	74.94	73.57	74.47	2297218
2011-11-23	73.76	74.57	73.55	73.95	2479606
2011-11-25	74.02	76.23	74.00	75.39	2001861
2011-11-28	76.81	78.00	76.00	78.00	5886495
2011-11-29	77.29	77.29	76.35	76.51	2648030
2011-11-30	78.03	78.86	77.73	78.15	2998480
2011-12-01	78.14	79.49	78.11	78.98	1897642
2011-12-02	79.55	79.80	77.23	77.82	2421665
2011-12-05	78.56	78.66	77.60	78.11	2526743
2011-12-06	77.80	78.49	77.62	77.91	1498256
2011-12-07	77.94	78.05	77.37	77.57	2093592
2011-12-08	77.47	77.65	76.42	76.52	1797171
2011-12-09	77.05	77.70	77.02	77.42	1239623
2011-12-12	77.44	77.47	76.40	76.89	1450129
2011-12-13	77.38	77.77	76.46	76.73	1642130
2011-12-14	76.72	76.87	76.02	76.29	1439737
2011-12-15	77.07	77.52	76.76	76.92	1972433
2011-12-16	77.62	77.88	76.32	77.10	4217656
2011-12-19	77.28	77.69	76.60	76.82	1393148
2011-12-20	77.94	78.87	77.83	78.53	1749884
2011-12-21	78.45	79.69	78.02	79.63	1820609
2011-12-22	79.82	81.03	79.63	80.81	2793206
2011-12-23	81.00	81.46	80.67	81.41	1927422
2011-12-27	81.33	81.66	80.94	81.32	1483138
2011-12-28	81.68	81.78	80.85	80.94	840375
2011-12-29	80.96	81.74	80.88	81.52	1123615
2011-12-30	81.65	81.86	80.86	80.90	1474699
2012-01-03	82.12	82.99	81.77	82.02	2273502
2012-01-04	80.95	81.45	80.37	80.91	2242707
2012-01-05	80.66	80.68	79.05	80.07	2616074
2012-01-06	80.41	80.41	79.65	79.98	4274250
2012-01-09	80.35	80.35	79.76	80.04	1861413
2012-01-10	80.63	81.20	80.36	80.62	1846694
2012-01-11	80.49	81.13	80.49	80.78	1245844
2012-01-12	81.12	81.77	80.76	81.69	1822670
2012-01-13	81.16	81.53	80.80	81.52	1475766
2012-01-17	82.05	82.10	81.35	81.64	1954714
2012-01-18	81.59	82.28	81.34	82.28	1155879
2012-01-19	82.25	83.71	81.85	83.71	1959314
2012-01-20	83.15	83.44	82.54	82.78	2461681
2012-01-23	82.83	82.86	81.90	82.54	1716632
2012-01-24	82.55	82.81	82.12	82.24	1138945
2012-01-25	82.04	82.27	81.25	81.73	2421477
2012-01-26	82.47	82.95	81.29	82.47	2733610
2012-01-27	82.00	82.55	81.66	82.02	1952415
2012-01-30	81.32	82.13	81.29	82.01	3109826
2012-01-31	82.20	82.40	81.70	82.32	2879305
2012-02-01	82.54	83.72	82.26	83.52	2114114
2012-02-02	83.56	83.70	82.90	83.17	1298770
2012-02-03	83.41	84.73	83.25	84.59	3366757
2012-02-06	84.38	85.40	84.34	85.25	2028301
2012-02-07	85.00	86.64	85.00	86.63	2871278
2012-02-08	86.57	87.71	86.14	87.64	3393980
2012-02-09	87.66	88.07	87.40	88.01	2864902
2012-02-10	87.13	87.72	87.00	87.51	1928131
2012-02-13	87.64	88.25	86.98	88.23	2583312
2012-02-14	87.73	88.55	87.66	88.45	1676783
2012-02-15	87.68	87.92	86.77	86.93	3473998
2012-02-16	86.85	87.21	86.06	86.40	2298475
2012-02-17	86.72	88.31	86.62	87.99	2734123
2012-02-21	87.86	87.90	86.79	87.15	1738656
2012-02-22	87.34	88.09	87.26	87.62	1241315
2012-02-23	87.81	88.39	87.57	88.29	7431133
2012-02-24	88.48	90.15	88.40	89.53	7279111
2012-02-27	89.52	90.00	89.08	89.41	2904906
2012-02-28	88.85	88.86	88.00	88.70	1865909
2012-02-29	88.88	89.31	88.39	88.41	2833489
2012-03-01	88.61	88.97	88.14	88.37	1608345
2012-03-02	88.40	89.05	88.30	88.50	1334187
2012-03-05	89.02	89.08	88.56	88.68	1458450
2012-03-06	87.98	88.84	87.68	87.78	1442160
2012-03-07	87.81	88.07	87.41	87.96	1280435
2012-03-08	88.57	89.00	88.26	88.38	1159355
2012-03-09	88.82	89.12	88.22	88.91	1177740
2012-03-12	88.71	89.29	88.62	89.00	1113703
2012-03-13	89.38	89.71	88.80	89.65	1626474
2012-03-14	89.86	91.01	89.78	90.42	2039250
2012-03-15	90.40	90.68	89.93	90.30	1381932
2012-03-16	90.30	90.50	89.25	89.32	2116506
2012-03-19	88.92	89.69	88.89	89.56	899977
2012-03-20	89.29	89.56	88.64	89.34	1355475
2012-03-21	89.31	89.72	89.26	89.45	1289729
2012-03-22	89.12	89.66	88.84	89.40	1412309
2012-03-23	89.60	89.88	89.20	89.77	1032562
2012-03-26	90.23	90.77	90.09	90.64	1340134
2012-03-27	90.64	91.09	90.55	90.85	1119621
2012-03-28	90.78	91.08	89.32	89.69	1353744
2012-03-29	89.47	89.69	88.83	89.63	1331489
2012-03-30	90.00	90.16	89.60	89.86	1275569
2012-04-02	89.41	91.61	89.41	91.16	1677963
2012-04-03	91.02	91.42	90.65	91.07	1257700
2012-04-04	90.86	90.95	90.26	90.34	1632701
2012-04-05	90.04	90.77	89.83	90.15	1808362
2012-04-09	89.36	89.36	88.71	88.74	1331558
2012-04-10	88.50	88.64	87.67	87.67	1441077
2012-04-11	88.37	88.95	88.23	88.49	1386776
2012-04-12	88.80	90.41	88.70	90.17	1467822
2012-04-13	89.93	90.59	89.29	89.30	1481256
2012-04-16	89.55	89.80	89.08	89.57	2807169
2012-04-17	89.54	90.78	89.03	90.60	1373143
2012-04-18	90.29	90.77	89.93	90.37	946768
2012-04-19	90.70	90.97	90.03	90.34	1500085
2012-04-20	90.45	91.24	90.32	90.84	1118781
2012-04-23	89.99	90.74	89.94	90.53	1414250
2012-04-24	90.63	91.29	90.53	91.13	1291373
2012-04-25	91.74	91.89	90.62	90.98	1843320
2012-04-26	91.41	92.24	91.11	91.70	1976264
2012-04-27	92.08	92.09	91.20	91.30	1526493
2012-04-30	91.10	91.10	90.46	90.54	1146356
2012-05-01	90.61	91.02	90.16	90.55	1629289
2012-05-02	89.71	90.29	89.71	90.08	2000751
2012-05-03	89.83	90.08	89.23	89.47	1459442
2012-05-04	89.28	89.55	87.83	87.83	2082581
2012-05-07	87.78	88.11	86.98	87.31	2172232
2012-05-08	86.99	87.22	86.25	87.13	1669062
2012-05-09	86.53	86.91	85.92	85.95	1756911
2012-05-10	86.59	86.91	86.00	86.12	1317152
2012-05-11	86.18	86.33	85.17	85.21	1919222
2012-05-14	84.66	85.40	84.17	85.20	1186429
2012-05-15	85.03	85.37	84.42	84.59	1403512
2012-05-16	84.93	85.32	84.29	84.33	1319002
2012-05-17	84.22	84.30	82.78	82.83	1398667
2012-05-18	83.16	83.78	82.60	82.78	1563192
2012-05-21	83.25	83.66	82.52	83.63	1250010
2012-05-22	83.60	84.23	83.09	83.69	1532540
2012-05-23	83.37	83.48	82.19	83.35	1572495
2012-05-24	83.58	83.58	82.51	83.37	5978868
2012-05-25	83.25	83.62	82.62	82.71	6308468
2012-05-29	83.29	83.69	82.83	83.66	7994187
2012-05-30	82.40	83.25	81.52	82.80	1959161
2012-05-31	82.74	83.47	82.62	82.80	1614541
2012-06-01	81.64	82.02	81.01	81.22	1797468
2012-06-04	81.23	81.96	80.44	81.05	1506666
2012-06-05	80.81	80.92	80.14	80.82	1416563
2012-06-06	81.79	82.44	81.28	82.38	3648617
2012-06-07	83.04	83.65	82.69	83.15	1777403
2012-06-08	82.94	83.41	82.65	83.29	1117526
2012-06-11	83.79	83.79	82.39	82.46	886307
2012-06-12	83.08	83.79	82.75	83.37	1474950
2012-06-13	82.97	83.44	82.40	82.67	1132853
2012-06-14	82.85	83.60	82.44	83.33	1358168
2012-06-15	83.38	83.89	83.17	83.45	1708672
2012-06-18	83.48	84.84	83.34	84.76	1500743
2012-06-19	85.02	85.61	84.44	85.30	1498634
2012-06-20	85.16	85.27	84.12	84.54	1157052
2012-06-21	85.18	85.53	84.27	84.37	1618146
2012-06-22	84.73	85.50	84.22	85.35	1571748
2012-06-25	84.67	85.25	84.17	84.25	1532160
2012-06-26	84.56	84.68	83.15	83.38	1480862
2012-06-27	83.43	85.18	83.43	84.91	1245731
2012-06-28	84.09	84.75	83.46	84.53	1049644
2012-06-29	86.00	87.09	86.00	87.08	2174105
2012-07-02	87.32	87.65	86.51	87.16	1088201
2012-07-03	87.22	87.51	87.09	87.51	1076311
2012-07-05	87.16	87.54	86.85	87.00	1738617
2012-07-06	86.43	87.00	86.11	86.86	892938
2012-07-09	86.89	87.55	86.82	87.39	1383957
2012-07-10	87.67	88.23	86.71	87.02	963143
2012-07-11	87.10	87.30	86.52	86.84	1403385
2012-07-12	86.41	86.61	85.65	86.02	1610114
2012-07-13	86.13	87.33	86.10	87.25	1378213
2012-07-16	87.01	87.22	86.16	87.14	1118210
2012-07-17	87.14	87.81	86.72	87.43	1300332
2012-07-18	87.40	88.67	87.27	88.60	1153993
2012-07-19	88.80	88.80	87.77	88.51	1234650
2012-07-20	88.07	88.49	87.38	87.71	1348386
2012-07-23	86.90	87.29	86.57	86.91	1541585
2012-07-24	87.49	89.16	86.93	87.79	2029793
2012-07-25	88.12	88.22	86.56	87.68	2346278
2012-07-26	88.65	88.87	87.96	88.55	1356719
2012-07-27	88.74	90.51	88.65	90.20	1495596
2012-07-30	89.59	89.85	88.78	89.08	1482210
2012-07-31	89.18	89.61	88.97	89.27	2256394
2012-08-01	89.86	90.00	88.80	88.96	3682935
2012-08-02	88.74	88.83	87.47	88.45	1395551
2012-08-03	89.43	89.56	88.47	89.39	1046261
2012-08-06	89.61	89.84	88.94	88.99	837892
2012-08-07	89.44	90.50	89.12	90.32	1330114
2012-08-08	90.25	91.00	89.71	90.89	1084163
2012-08-09	90.48	90.63	90.00	90.54	1066844
2012-08-10	90.35	91.15	90.20	91.03	1010803
2012-08-13	90.71	91.18	90.54	91.12	1079687
2012-08-14	91.19	91.68	90.90	91.35	1086205
2012-08-15	90.99	91.69	90.72	91.51	763323
2012-08-16	91.52	92.24	91.33	92.05	4807946
2012-08-17	92.34	92.50	91.78	92.40	1574317
2012-08-20	92.12	93.50	92.12	93.32	1570120
2012-08-21	93.71	93.99	93.11	93.80	1868617
2012-08-22	93.47	93.50	92.67	93.03	1614028
2012-08-23	93.00	93.00	91.70	92.20	1423502
2012-08-24	91.76	92.68	91.70	92.45	1483735
2012-08-27	92.64	93.00	92.21	92.28	945588
2012-08-28	91.86	92.70	91.38	92.48	1817856
2012-08-29	92.55	92.75	91.82	91.92	969709
2012-08-30	91.03	91.32	90.52	90.93	908207
2012-08-31	91.37	91.76	90.77	91.14	1087360
2012-09-04	91.19	91.39	90.01	90.53	959137
2012-09-05	90.44	91.58	90.34	91.53	1401811
2012-09-06	92.00	92.85	91.60	92.83	1221027
2012-09-07	92.81	92.98	92.03	92.18	1161824
2012-09-10	91.79	92.48	91.72	92.03	719340
2012-09-11	92.00	92.50	91.83	92.24	969073
2012-09-12	92.49	92.94	92.26	92.42	1086374
2012-09-13	92.43	93.45	91.95	93.13	1327166
2012-09-14	93.14	93.20	92.02	92.52	1782205
2012-09-17	92.29	92.95	92.00	92.21	4665582
2012-09-18	91.93	92.09	91.06	91.77	1339195
2012-09-19	91.72	92.35	91.56	92.24	1353268
2012-09-20	91.73	91.89	91.12	91.18	1574079
2012-09-21	91.35	91.74	91.05	91.29	2997307
2012-09-24	91.35	91.49	90.39	91.04	1503793
2012-09-25	91.20	91.90	91.05	91.50	1899482
2012-09-26	91.49	92.67	91.49	91.91	1185540
2012-09-27	92.18	92.50	91.43	92.46	1424331
2012-09-28	92.28	93.70	92.08	93.38	1780543
2012-10-01	93.37	93.98	93.06	93.44	1707727
2012-10-02	93.55	93.70	92.28	93.16	1382090
2012-10-03	93.28	93.65	92.83	93.09	1326772
2012-10-04	93.58	94.59	93.50	94.52	1359274
2012-10-05	94.80	94.90	94.13	94.37	1172733
2012-10-08	94.20	94.59	94.00	94.01	628545
2012-10-09	94.07	94.82	93.71	93.72	806319
2012-10-10	93.82	93.82	92.48	92.71	1000698
2012-10-11	93.19	93.44	92.70	92.72	533373
2012-10-12	93.06	93.89	92.50	92.96	969236
2012-10-15	92.75	92.94	92.42	92.50	1258282
2012-10-16	92.86	93.41	92.71	93.37	1162852
2012-10-17	93.63	93.98	93.24	93.58	1004531
2012-10-18	93.58	94.40	93.19	94.32	1165734
2012-10-19	94.21	94.30	92.69	92.89	1519793
2012-10-22	92.65	93.11	92.00	92.77	762777
2012-10-23	92.28	92.44	91.39	91.95	1222478
2012-10-24	92.09	94.96	92.09	93.92	2011172
2012-10-25	94.52	94.73	92.81	93.55	1111613
2012-10-26	92.86	93.68	92.26	92.84	1469089
2012-10-31	94.45	94.54	93.03	93.67	1171722
2012-11-01	93.77	94.86	93.66	94.19	1189112
2012-11-02	94.50	94.80	93.50	93.72	2363450
2012-11-05	93.49	94.40	92.85	94.10	1712006
2012-11-06	94.15	95.92	93.88	94.87	1880277
2012-11-07	92.49	93.37	89.38	91.15	3713917
2012-11-08	89.27	90.98	89.27	89.92	1773488
2012-11-09	89.50	90.76	89.16	89.98	1782290
2012-11-12	89.82	90.14	89.09	89.81	1550727
2012-11-13	89.07	91.07	89.00	90.18	2297354
2012-11-14	90.47	90.59	87.88	88.11	1932793
2012-11-15	88.02	88.54	87.08	87.58	1551975
2012-11-16	87.83	88.75	87.21	88.46	1651759
2012-11-19	88.83	90.50	88.65	90.48	2026289
2012-11-20	90.49	90.58	89.32	90.18	1515921
2012-11-21	90.50	90.79	90.31	90.51	860278
2012-11-23	90.74	91.90	90.67	91.83	652300
2012-11-26	92.31	93.36	91.75	93.29	2015288
2012-11-27	93.12	94.00	92.73	93.10	1824037
2012-11-28	92.55	93.70	91.85	93.70	1622831
2012-11-29	92.50	93.42	92.09	93.04	2115968
2012-11-30	93.34	94.10	93.04	93.30	1651931
2012-12-03	93.25	93.43	91.54	91.55	1782389
2012-12-04	91.36	92.30	91.25	91.48	2098417
2012-12-05	91.63	92.08	90.70	91.53	1860751
2012-12-06	91.58	91.94	90.80	91.48	1677942
2012-12-07	91.58	92.00	91.15	91.90	1064118
2012-12-10	91.75	92.70	91.54	92.41	1183178
2012-12-11	92.72	93.00	91.91	92.00	1380343
2012-12-12	92.31	92.75	91.69	91.81	1505076
2012-12-13	91.51	91.66	89.81	89.99	2434650
2012-12-14	90.00	90.06	88.84	88.96	1696960
2012-12-17	89.19	90.78	88.79	90.42	1670638
2012-12-18	90.54	93.01	90.40	92.93	5676212
2012-12-19	92.97	93.67	92.19	92.91	1932475
2012-12-20	92.50	92.97	91.90	92.50	2310410
2012-12-21	91.19	93.47	91.17	93.13	3929042
2012-12-24	93.15	93.15	92.52	92.77	656739
2012-12-26	92.77	93.18	92.00	92.03	979650
2012-12-27	92.09	92.99	91.72	92.83	1733795
2012-12-28	92.28	92.64	91.09	91.34	1612235
2012-12-31	90.80	92.40	89.72	92.29	1999296
2013-01-02	93.79	94.17	92.58	93.27	2246960
2013-01-03	93.52	94.31	93.07	93.55	1828060
2013-01-04	93.93	94.00	93.07	93.90	1739287
2013-01-07	93.43	94.36	93.41	94.22	1335670
2013-01-08	93.80	93.80	92.46	92.96	1340564
2013-01-09	93.17	94.04	92.61	93.99	1289717
2013-01-10	94.28	94.35	93.56	94.11	1635387
2013-01-11	94.46	94.77	93.63	93.71	1174293
2013-01-14	93.09	93.94	93.09	93.91	850067
2013-01-15	93.49	94.34	93.35	94.02	1239182
2013-01-16	93.77	93.81	93.04	93.55	1153341
2013-01-17	93.96	95.00	93.71	94.75	1343700
2013-01-18	94.75	94.91	93.88	93.97	2414625
2013-01-22	94.00	95.61	93.79	95.33	1614532
2013-01-23	94.72	96.07	94.02	96.07	2416940
2013-01-24	96.52	96.52	92.90	93.25	4129588
2013-01-25	93.24	93.26	92.28	92.39	3366016
2013-01-28	92.49	92.49	89.02	89.32	4172002
2013-01-29	89.45	90.52	89.30	89.85	3028409
2013-01-30	89.88	89.98	88.03	88.21	6844084
2013-01-31	88.06	88.38	86.72	86.87	5313239
2013-02-01	87.52	87.79	86.37	87.22	3427722
2013-02-04	86.54	87.11	86.37	86.70	2838156
2013-02-05	87.49	87.53	86.59	87.01	2888595
2013-02-06	86.70	87.60	86.61	87.60	2523982
2013-02-07	87.40	88.05	86.85	87.44	1963069
2013-02-08	87.43	88.23	87.43	88.01	1936845
2013-02-11	87.99	88.01	87.21	87.53	1781793
2013-02-12	87.78	87.99	87.01	87.26	1746861
2013-02-13	87.31	87.49	86.49	87.06	1899889
2013-02-14	86.48	87.36	85.88	87.08	2400135
2013-02-15	87.08	87.87	87.05	87.87	2564643
2013-02-19	87.95	88.23	87.41	88.23	2442374
2013-02-20	87.93	88.48	87.72	87.73	2884120
2013-02-21	87.65	87.80	87.10	87.56	1956738
2013-02-22	87.90	88.67	87.65	88.12	6849103
2013-02-25	88.43	89.08	87.71	87.88	10854208
2013-02-26	88.08	88.34	87.04	87.30	12053321
2013-02-27	85.91	88.58	85.91	88.33	2666668
2013-02-28	88.59	88.79	87.94	88.00	2283177
2013-03-01	87.75	88.37	87.09	88.17	1866450
2013-03-04	87.84	87.89	86.51	87.10	1766700
2013-03-05	87.10	88.09	86.90	87.81	1492465
2013-03-06	88.10	88.42	87.71	88.36	1684691
2013-03-07	88.54	89.28	88.42	88.79	1416156
2013-03-08	89.16	90.20	88.98	89.99	1771291
2013-03-11	89.79	90.58	89.70	90.54	2103915
2013-03-12	90.23	90.44	89.95	90.37	2116188
2013-03-13	90.64	92.49	90.30	92.30	2079291
2013-03-14	92.29	92.54	92.01	92.54	1879495
2013-03-15	92.09	92.80	92.02	92.74	2517437
2013-03-18	91.81	93.14	91.70	92.36	1491180
2013-03-19	92.73	93.57	92.46	92.87	1465480
2013-03-20	93.23	93.50	92.23	92.24	1849748
2013-03-21	92.00	92.45	91.65	91.68	1571485
2013-03-22	92.17	92.84	91.80	92.26	1564296
2013-03-25	92.61	93.00	91.91	92.31	1324314
2013-03-26	92.75	93.75	92.63	93.70	1974082
2013-03-27	93.24	94.67	93.04	94.47	1909239
2013-03-28	94.39	96.59	94.39	96.52	3825720
2013-04-01	96.14	96.45	94.78	95.00	2140499
2013-04-02	95.50	95.64	94.69	95.01	1676486
2013-04-03	95.28	96.46	95.04	95.09	2627228
2013-04-04	95.49	96.13	95.26	95.40	1465054
2013-04-05	94.83	95.21	94.00	94.53	2581616
2013-04-08	94.58	95.10	94.04	95.09	1198305
2013-04-09	95.32	95.51	94.31	95.41	1432632
2013-04-10	95.86	96.37	95.69	95.98	1372042
2013-04-11	96.34	97.57	96.27	97.30	1867945
2013-04-12	96.90	97.25	96.25	97.18	1234926
2013-04-15	96.56	97.15	95.24	95.44	1639012
2013-04-16	96.07	96.34	95.62	96.26	1518437
2013-04-17	95.89	96.07	94.70	95.56	1883808
2013-04-18	95.85	95.95	94.54	95.02	1287708
2013-04-19	95.50	96.50	95.36	96.28	1487899
2013-04-22	96.60	96.67	95.67	95.85	1378472
2013-04-23	98.25	99.49	95.86	97.06	2489368
2013-04-24	97.63	98.28	97.55	97.69	1913303
2013-04-25	96.04	98.65	96.00	98.27	2110020
2013-04-26	98.27	99.40	98.14	98.97	1634731
2013-04-29	98.99	99.21	98.57	99.06	1231997
2013-04-30	98.60	99.20	98.34	99.09	1814239
2013-05-01	98.90	100.24	98.77	99.35	1957006
2013-05-02	99.53	101.12	99.16	100.67	1805884
2013-05-03	101.00	102.15	100.84	102.01	2356522
2013-05-06	101.72	102.89	101.57	102.19	2300122
2013-05-07	102.25	102.89	102.03	102.88	1497799
2013-05-08	102.56	102.61	101.69	101.80	1973121
2013-05-09	102.00	102.28	101.06	101.35	2023915
2013-05-10	101.23	101.95	101.23	101.94	1308562
2013-05-13	101.88	102.25	101.50	101.89	1327061
2013-05-14	102.00	102.89	101.80	102.87	1115020
2013-05-15	101.80	104.09	101.32	104.05	2215544
2013-05-16	103.92	104.65	103.78	104.00	1574279
2013-05-17	104.53	106.41	104.53	106.41	2613077
2013-05-20	105.93	107.00	105.83	106.56	1501098
2013-05-21	106.78	107.10	106.10	106.99	1452071
2013-05-22	106.82	107.93	106.26	106.49	2119770
2013-05-23	105.68	106.80	105.46	106.30	4760271
2013-05-24	106.08	107.10	105.53	107.06	4807070
2013-05-28	107.76	108.80	107.55	107.75	5380134
2013-05-29	107.15	107.71	106.58	107.31	1548289
2013-05-30	107.63	108.55	107.02	107.03	2068512
2013-05-31	106.67	107.79	105.83	105.83	1976152
2013-06-03	106.00	106.00	104.65	105.44	2035182
2013-06-04	105.24	105.82	104.66	105.07	1554867
2013-06-05	104.86	104.93	103.44	103.59	1333464
2013-06-06	103.80	104.51	103.04	104.37	1652506
2013-06-07	104.56	107.46	104.42	107.36	1827613
2013-06-10	107.44	107.64	106.42	106.67	1108456
2013-06-11	105.96	106.66	105.22	105.96	1139090
2013-06-12	106.91	107.40	106.30	107.05	1597184
2013-06-13	107.04	108.29	106.62	107.97	1830965
2013-06-14	107.75	108.46	107.21	107.70	1053099
2013-06-17	108.25	109.25	107.74	108.27	1144352
2013-06-18	108.58	109.26	108.32	108.85	1656522
2013-06-19	108.76	109.09	106.90	106.93	1566002
2013-06-20	106.26	106.93	105.00	105.04	2591633
2013-06-21	105.50	106.13	105.00	105.06	2836055
2013-06-24	104.71	104.92	103.51	103.83	1419393
2013-06-25	104.50	104.61	103.54	103.67	1467907
2013-06-26	104.50	105.91	104.36	105.77	1666749
2013-06-27	106.15	107.63	106.01	107.36	2536353
2013-06-28	107.11	108.86	107.11	108.46	2717385
2013-07-01	108.46	108.85	107.89	108.06	1509088
2013-07-02	107.96	107.96	105.94	106.40	1586943
2013-07-03	106.29	107.38	105.54	107.20	651550
2013-07-05	107.58	108.67	107.37	108.66	731768
2013-07-08	109.05	109.40	108.72	109.17	1102405
2013-07-09	109.73	110.31	109.15	109.57	1150853
2013-07-10	109.62	111.68	109.48	111.52	1396583
2013-07-11	112.38	113.16	112.02	113.10	1118285
2013-07-12	113.12	113.57	111.78	112.53	1459316
2013-07-15	112.75	114.37	112.46	114.37	1445919
2013-07-16	114.33	114.51	112.57	112.60	1274475
2013-07-17	112.99	114.08	112.90	114.08	1131764
2013-07-18	114.18	115.39	114.07	115.39	1058193
2013-07-19	114.98	115.63	114.69	115.55	1713889
2013-07-22	115.80	115.90	115.18	115.65	1129544
2013-07-23	118.20	119.61	117.01	117.92	2644968
2013-07-24	118.57	120.38	118.23	119.12	2220638
2013-07-25	117.60	119.52	117.30	119.50	2833296
2013-07-26	119.00	120.05	118.81	120.00	1675713
2013-07-29	118.82	120.39	118.81	119.99	1727203
2013-07-30	120.52	120.92	119.48	120.09	1584663
2013-07-31	120.44	121.57	119.32	120.12	1852191
2013-08-01	120.76	122.24	120.75	122.17	1243324
2013-08-02	123.12	124.08	121.94	123.77	1848155
2013-08-05	123.55	124.63	123.23	124.15	1166219
2013-08-06	124.04	124.53	123.87	124.26	1597728
2013-08-07	124.00	124.70	123.70	124.54	1372091
2013-08-08	125.00	125.00	123.81	124.64	1358897
2013-08-09	124.51	124.70	123.60	124.02	1307801
2013-08-12	123.84	124.18	122.98	123.00	1376201
2013-08-13	123.27	124.30	123.00	124.06	1481589
2013-08-14	124.00	124.28	123.35	123.62	1045313
2013-08-15	122.75	123.36	121.83	122.13	1191719
2013-08-16	121.83	122.78	121.70	122.20	1400287
2013-08-19	121.92	122.58	121.25	121.91	1191728
2013-08-20	121.92	123.97	121.92	122.41	1547433
2013-08-21	122.37	123.93	121.87	122.93	1455865
2013-08-22	123.32	124.57	123.05	123.71	4717985
2013-08-23	123.72	126.30	123.59	126.00	4927070
2013-08-26	126.00	126.73	125.10	125.19	1315491
2013-08-27	124.45	125.82	122.80	123.14	1324795
2013-08-28	123.26	124.00	123.22	123.30	1207755
2013-08-29	122.43	123.05	122.03	122.34	1333620
2013-08-30	122.58	122.67	121.72	122.42	1847013
2013-09-03	123.35	124.36	123.10	123.63	1525415
2013-09-04	123.35	124.86	123.25	124.27	1360499
2013-09-05	123.58	124.36	123.07	124.14	1337236
2013-09-06	124.54	124.88	122.54	123.73	1662632
2013-09-09	123.97	124.87	123.82	124.07	1220234
2013-09-10	124.69	125.80	124.34	125.07	1352477
2013-09-11	124.91	126.57	124.91	126.57	1143257
2013-09-12	126.31	127.39	126.20	126.54	1886056
2013-09-13	126.97	127.32	126.02	127.25	973220
2013-09-16	128.21	129.17	127.90	128.46	1419338
2013-09-17	128.47	129.76	128.21	129.64	1169447
2013-09-18	129.65	130.89	128.45	130.84	1386546
2013-09-19	131.00	131.60	130.20	130.39	1403986
2013-09-20	130.44	130.63	128.00	128.00	2290040
2013-09-23	128.12	128.86	127.00	127.62	1138736
2013-09-24	127.88	129.23	127.88	128.14	1309040
2013-09-25	127.69	128.45	127.29	127.86	1062385
2013-09-26	128.15	129.95	128.01	129.85	1532719
2013-09-27	129.59	129.85	128.07	129.24	1312647
2013-09-30	128.08	128.58	127.25	127.55	1593204
2013-10-01	127.77	128.30	127.44	127.50	1378294
2013-10-02	127.11	127.15	124.10	125.08	3204157
2013-10-03	124.91	124.92	122.10	122.83	2671432
2013-10-04	123.15	123.41	121.52	122.50	2494577
2013-10-07	122.17	124.96	121.83	123.56	1956290
2013-10-08	123.63	123.95	122.39	122.46	1080285
2013-10-09	122.62	123.14	121.75	122.03	1536478
2013-10-10	122.71	126.70	122.71	126.68	1323155
2013-10-11	126.21	126.58	125.75	126.17	1260233
2013-10-14	125.84	127.63	125.33	127.50	790599
2013-10-15	127.47	127.63	125.72	125.90	1115435
2013-10-16	126.66	127.99	126.03	127.86	1500666
2013-10-17	127.57	129.45	127.09	129.36	861104
2013-10-18	129.61	129.61	128.65	128.90	1447542
2013-10-21	128.90	129.06	125.09	125.30	3451106
2013-10-22	129.59	130.18	127.29	130.05	2787370
2013-10-23	130.00	132.03	130.00	131.98	1674984
2013-10-24	132.02	132.99	131.39	132.62	1125382
2013-10-25	132.41	134.19	131.90	134.00	1578838
2013-10-28	133.76	134.38	132.95	133.23	1320230
2013-10-29	133.40	133.89	132.87	133.66	1231100
2013-10-30	134.12	134.96	133.32	133.72	1196078
2013-10-31	134.01	134.78	133.16	133.34	1519199
2013-11-01	133.54	136.84	133.43	134.55	2134974
2013-11-04	135.00	136.00	134.91	135.74	833449
2013-11-05	135.33	136.36	135.05	135.47	885665
2013-11-06	135.53	136.93	135.53	136.87	922881
2013-11-07	136.89	138.15	136.09	136.20	1286218
2013-11-08	136.17	138.15	136.01	138.11	1281368
2013-11-11	137.92	137.92	136.30	137.15	1029923
2013-11-12	137.15	137.24	136.40	137.23	1485103
2013-11-13	136.54	137.38	135.54	137.26	1669431
2013-11-14	137.74	138.40	137.00	138.29	889887
2013-11-15	137.93	138.04	136.39	137.45	2042950
2013-11-18	137.62	138.85	137.62	137.85	901328
2013-11-19	138.11	139.36	137.72	138.97	1046974
2013-11-20	138.84	138.84	136.99	137.19	858736
2013-11-21	137.63	139.01	137.26	138.67	3642279
2013-11-22	139.07	140.94	138.77	140.88	4836811
2013-11-25	141.16	142.13	140.80	141.76	6402453
2013-11-26	141.50	143.42	141.31	143.06	2433009
2013-11-27	142.09	144.43	142.09	143.94	1896403
2013-11-29	143.87	144.27	141.24	141.67	1553309
2013-12-02	141.85	142.50	139.43	139.70	1676626
2013-12-03	139.31	139.70	137.70	138.77	1987302
2013-12-04	138.57	138.68	135.39	136.23	2163376
2013-12-05	136.26	137.56	136.01	136.66	1190833
2013-12-06	137.90	138.50	137.22	138.19	1416570
2013-12-09	138.50	139.29	138.29	138.93	1389132
2013-12-10	138.71	139.86	138.40	139.31	1199378
2013-12-11	139.50	139.50	137.24	137.46	1164783
2013-12-12	137.22	138.68	137.22	137.98	1193926
2013-12-13	138.64	139.20	138.20	139.03	1017649
2013-12-16	139.13	140.41	139.03	140.05	1271158
2013-12-17	140.46	140.99	139.86	140.85	1162687
2013-12-18	140.93	143.99	140.00	143.73	2282937
2013-12-19	143.75	143.75	141.87	142.99	1530426
2013-12-20	143.39	144.93	142.90	144.21	1953601
2013-12-23	144.95	146.00	144.74	145.06	1806132
2013-12-24	145.17	146.28	145.00	146.14	726683
2013-12-26	146.34	149.21	146.18	148.84	1498615
2013-12-27	149.26	149.99	147.52	148.13	711499
2013-12-30	148.04	148.77	146.01	146.98	835681
2013-12-31	147.31	148.86	147.31	148.66	692969
2014-01-02	147.05	147.79	145.84	146.07	1115858
2014-01-03	146.50	147.33	146.48	147.06	843422
2014-01-06	147.30	148.09	146.10	146.28	1134990
2014-01-07	149.00	149.30	147.50	148.61	1684141
2014-01-08	148.39	149.10	147.71	148.50	1222706
2014-01-09	149.00	150.43	148.54	148.73	1646605
2014-01-10	148.99	149.69	147.55	149.45	1246130
2014-01-13	153.70	154.35	150.51	150.92	3449023
2014-01-14	151.13	151.93	149.19	151.42	2575853
2014-01-15	151.42	154.34	151.10	153.50	2294769
2014-01-16	153.00	153.52	152.62	153.49	1378682
2014-01-17	153.73	153.99	153.01	153.82	2016527
2014-01-21	154.00	156.54	153.79	154.10	2274649
2014-01-22	155.00	157.05	154.26	156.65	2659852
2014-01-23	157.11	158.43	150.30	150.49	3945489
2014-01-24	151.33	151.33	146.68	147.76	3498728
2014-01-27	148.12	149.09	145.12	147.02	2852226
2014-01-28	147.01	148.82	146.80	148.28	2676033
2014-01-29	147.14	148.24	146.50	147.35	2500983
2014-01-30	148.59	150.29	147.67	148.66	1931654
2014-01-31	147.07	151.99	145.94	150.91	2619931
2014-02-03	150.54	152.00	147.42	147.74	2307236
2014-02-04	147.79	148.97	144.69	148.18	2204957
2014-02-05	147.74	151.97	147.43	150.39	2728126
2014-02-06	149.73	152.64	149.50	151.74	2073849
2014-02-07	151.90	155.70	151.06	155.13	2079509
2014-02-10	154.75	155.41	153.52	153.98	2375022
2014-02-11	154.57	158.32	154.18	157.56	2242159
2014-02-12	158.71	159.45	157.97	158.92	1851275
2014-02-13	157.66	160.76	156.54	159.80	2461603
2014-02-14	159.80	163.24	159.31	162.89	2557286
2014-02-18	161.53	163.95	161.53	162.70	1985338
2014-02-19	162.60	164.71	162.01	162.65	1762394
2014-02-20	163.00	165.89	162.92	164.27	2113230
2014-02-21	165.00	165.44	163.37	164.33	2378114
2014-02-24	165.62	168.41	164.80	166.14	2534374
2014-02-25	166.58	167.43	163.10	163.61	2283970
2014-02-26	163.30	164.41	160.81	160.83	2691196
2014-02-27	160.40	161.67	159.51	161.44	3075573
2014-02-28	161.15	163.31	161.15	162.30	2232736
2014-03-03	160.82	164.21	160.52	163.55	1709051
2014-03-04	164.29	166.17	164.29	165.64	1748260
2014-03-05	166.23	167.43	165.50	166.82	1889246
2014-03-06	166.85	167.48	166.40	166.84	1378314
2014-03-07	167.50	167.87	165.97	166.57	1403507
2014-03-10	165.69	166.70	165.11	165.48	1377123
2014-03-11	165.37	165.70	163.72	163.80	1738241
2014-03-12	163.47	164.00	162.00	163.86	1503075
2014-03-13	164.53	165.11	162.33	162.83	1404574
2014-03-14	162.54	164.60	162.15	162.42	1394290
2014-03-17	163.44	164.65	163.08	164.07	1466315
2014-03-18	164.85	165.09	163.85	163.98	1655799
2014-03-19	164.37	164.58	160.01	160.90	2068176
2014-03-20	161.12	162.47	159.37	159.93	3228486
2014-03-21	161.00	161.37	157.40	157.40	4248004
2014-03-24	158.53	159.37	157.01	158.19	1997404
2014-03-25	158.75	161.13	158.58	160.57	2099691
2014-03-26	160.84	162.09	159.62	159.64	1299782
2014-03-27	159.29	159.95	158.02	158.88	1858871
2014-03-28	159.53	161.37	159.24	160.54	1191808
2014-03-31	162.25	163.55	161.60	163.24	1458711
2014-04-01	163.52	164.13	162.53	163.71	982497
2014-04-02	164.00	164.77	162.68	164.70	1050349
2014-04-03	165.00	165.13	163.70	163.75	1254888
2014-04-04	164.95	164.95	159.42	159.61	1622749
2014-04-07	159.38	160.61	157.48	157.74	1315456
2014-04-08	157.57	157.80	154.75	156.65	1784524
2014-04-09	158.03	159.95	156.92	158.83	1124311
2014-04-10	159.08	159.65	155.31	155.43	1501443
2014-04-11	154.97	155.39	153.54	153.82	2025662
2014-04-14	155.00	157.16	154.29	155.82	1356072
2014-04-15	155.55	157.59	154.21	157.39	1160501
2014-04-16	158.44	159.47	156.87	159.44	1167933
2014-04-17	158.25	160.49	158.25	160.25	1544935
2014-04-21	163.24	163.24	160.36	161.49	1305772
2014-04-22	164.68	164.71	156.20	156.69	2674864
2014-04-23	156.81	162.43	155.82	161.98	2862510
2014-04-24	162.43	162.59	159.60	160.62	1398406
2014-04-25	160.22	161.49	158.69	161.09	1803359
2014-04-28	161.33	162.27	159.80	161.37	1352718
2014-04-29	161.30	162.53	160.91	161.99	1225902
2014-04-30	162.02	164.38	161.35	164.14	1615759
2014-05-01	163.72	164.84	162.32	162.85	1302015
2014-05-02	163.00	164.11	162.70	163.90	1133094
2014-05-05	163.50	165.37	162.79	165.12	945542
2014-05-06	164.66	165.30	163.19	163.49	1026587
2014-05-07	164.00	164.47	162.57	164.20	1173308
2014-05-08	164.18	165.35	163.64	164.39	1024706
2014-05-09	164.15	165.20	163.38	165.18	837859
2014-05-12	165.50	167.17	165.30	166.92	1051877
2014-05-13	166.92	167.98	166.33	167.64	968449
2014-05-14	167.99	168.00	164.85	165.26	1165820
2014-05-15	164.82	165.42	162.77	163.54	1061274
2014-05-16	163.69	164.29	162.01	162.10	1739167
2014-05-19	162.15	163.24	161.70	162.30	1460232
2014-05-20	162.49	162.50	159.89	160.57	909795
2014-05-21	161.16	162.08	160.85	161.89	859476
2014-05-22	162.07	162.38	161.26	161.82	823192
2014-05-23	162.67	163.24	161.90	162.64	1663351
2014-05-27	163.13	163.23	162.01	162.95	1294573
2014-05-28	163.43	164.60	161.87	162.10	1831510
2014-05-29	161.12	163.39	160.58	163.15	1489150
2014-05-30	162.73	163.96	162.29	163.65	2122918
2014-06-02	163.88	164.41	162.63	164.11	1013258
2014-06-03	164.11	164.48	163.19	163.89	850867
2014-06-04	163.49	164.72	162.99	164.52	871290
2014-06-05	164.53	166.51	164.53	166.33	996066
2014-06-06	166.53	167.23	166.35	167.17	890976
2014-06-09	166.21	168.87	165.70	168.08	1351013
2014-06-10	167.99	168.07	166.28	167.34	1002712
2014-06-11	166.52	166.94	164.03	164.53	1298039
2014-06-12	164.30	164.76	162.18	162.64	857255
2014-06-13	162.96	164.59	162.66	164.04	750209
2014-06-16	163.86	165.63	163.53	165.14	897600
2014-06-17	165.00	165.64	163.55	164.24	858077
2014-06-18	164.13	164.22	162.05	163.79	1028241
2014-06-19	164.01	165.62	163.30	164.20	1045848
2014-06-20	163.75	165.70	163.75	165.40	1862926
2014-06-23	165.27	165.81	163.32	163.95	829507
2014-06-24	163.28	164.50	162.46	162.51	812472
2014-06-25	162.65	162.91	161.44	162.45	988351
2014-06-26	162.81	162.81	160.51	162.05	988446
2014-06-27	162.28	162.93	161.86	162.70	1102222
2014-06-30	162.76	162.83	160.36	160.73	1234530
2014-07-01	160.04	161.77	158.59	160.64	1358243
2014-07-02	160.77	160.88	158.20	158.98	1309801
2014-07-03	159.80	160.38	159.11	159.90	687190
2014-07-07	159.25	159.71	157.71	158.30	1167639
2014-07-08	158.44	158.44	156.96	157.21	970969
2014-07-09	158.12	158.73	157.43	157.93	827466
2014-07-10	156.23	159.04	156.23	158.18	815689
2014-07-11	158.13	160.62	157.93	160.31	1073587
2014-07-14	160.78	161.98	160.50	161.81	1045176
2014-07-15	161.73	163.49	161.47	162.62	1313917
2014-07-16	163.08	163.46	161.15	161.55	947811
2014-07-17	161.11	163.20	160.56	161.33	1190893
2014-07-18	161.82	162.54	161.06	162.49	1074835
2014-07-21	162.00	163.67	161.19	162.98	1201477
2014-07-22	164.50	168.18	164.39	167.87	2174579
2014-07-23	167.76	169.21	167.22	168.10	1808521
2014-07-24	168.53	170.12	167.82	169.97	1617585
2014-07-25	169.33	170.69	169.19	170.04	2112251
2014-07-28	169.99	170.57	168.30	170.00	1989631
2014-07-29	170.50	170.66	169.24	169.33	1063434
2014-07-30	170.24	171.36	168.84	170.18	1077748
2014-07-31	169.08	169.24	166.97	166.97	1935997
2014-08-01	166.72	168.77	166.19	167.12	1535923
2014-08-04	167.56	168.58	167.03	168.29	1196373
2014-08-05	167.79	169.16	166.56	166.93	1218909
2014-08-06	166.08	166.08	162.71	163.05	1885235
2014-08-07	164.28	164.62	162.52	162.95	1087119
2014-08-08	163.11	166.19	163.10	165.80	1196123
2014-08-11	166.86	166.93	166.00	166.15	801750
2014-08-12	166.15	167.15	165.26	165.78	779533
2014-08-13	166.15	169.40	166.15	169.09	1081606
2014-08-14	169.34	170.21	168.86	169.50	1030029
2014-08-15	169.91	170.50	167.94	169.16	1062433
2014-08-18	170.20	172.10	170.04	171.52	766472
2014-08-19	172.02	172.40	171.29	172.13	841052
2014-08-20	172.15	175.47	172.13	175.31	1353129
2014-08-21	174.92	175.49	174.18	175.10	1089330
2014-08-22	174.71	176.13	174.36	175.15	801404
2014-08-25	175.75	177.07	175.43	176.53	866414
2014-08-26	176.97	177.01	176.04	176.61	1037021
2014-08-27	176.99	177.19	176.00	176.52	1115227
2014-08-28	174.67	175.05	173.74	174.10	1455774
2014-08-29	174.76	175.09	173.75	174.00	1532041
2014-09-02	175.14	175.31	173.07	173.80	1547713
2014-09-03	174.94	175.64	173.21	173.50	1454801
2014-09-04	173.99	174.49	172.76	173.04	1109122
2014-09-05	173.17	174.65	172.37	174.58	983572
2014-09-08	174.52	175.57	174.36	174.77	928152
2014-09-09	175.60	176.35	174.84	174.94	1418370
2014-09-10	174.96	175.03	173.72	174.59	2210569
2014-09-11	174.38	174.77	173.58	174.20	1299213
2014-09-12	174.17	174.99	173.71	174.43	759383
2014-09-15	174.42	175.78	173.92	175.60	678526
2014-09-16	175.13	177.94	175.02	177.19	1187091
2014-09-17	177.78	179.65	177.45	178.80	1152637
2014-09-18	179.37	179.72	178.30	179.57	1040525
2014-09-19	180.49	181.22	180.22	180.74	1896684
2014-09-22	179.72	180.76	178.76	178.99	1097393
2014-09-23	178.53	178.98	175.92	176.34	1451121
2014-09-24	176.28	178.50	176.28	178.39	959395
2014-09-25	178.10	178.74	176.26	177.44	1739089
2014-09-26	177.54	182.27	177.54	181.58	1880819
2014-09-29	181.80	182.79	180.11	181.36	1582582
2014-09-30	182.60	184.09	182.13	182.78	1981557
2014-10-01	181.15	181.15	177.08	177.89	1901420
2014-10-02	177.66	178.30	175.79	176.35	1469110
2014-10-03	177.67	179.34	176.92	178.34	2463719
2014-10-06	179.62	179.70	176.67	176.92	1486304
2014-10-07	176.40	176.56	173.00	173.02	1183730
2014-10-08	173.27	176.55	171.83	176.35	1677604
2014-10-09	176.32	176.56	173.55	174.55	1581640
2014-10-10	174.68	176.78	173.70	174.47	1668759
2014-10-13	173.97	176.45	172.78	172.88	1475635
2014-10-14	173.55	177.75	173.14	176.11	1585342
2014-10-15	174.01	176.02	170.26	175.19	2181144
2014-10-16	173.23	176.73	172.45	174.72	1972836
2014-10-17	176.84	177.89	175.86	176.24	2360081
2014-10-20	175.93	176.37	173.93	175.53	2055612
2014-10-21	170.15	173.85	166.28	172.61	4106894
2014-10-22	171.00	177.84	170.71	176.01	3805733
2014-10-23	177.09	181.63	177.09	180.67	2442867
2014-10-24	181.67	181.76	179.42	181.33	1550786
2014-10-27	181.69	183.10	180.70	183.00	1072440
2014-10-28	184.10	185.55	182.68	185.55	1809175
2014-10-29	186.03	186.78	184.91	186.43	1663745
2014-10-30	185.96	189.62	184.83	189.29	1586060
2014-10-31	191.40	191.92	189.66	190.57	1700082
2014-11-03	191.30	191.93	188.63	190.75	1146009
2014-11-04	190.84	192.94	190.29	190.79	1668316
2014-11-05	192.19	192.34	188.28	189.73	1743822
2014-11-06	190.00	190.47	189.08	189.88	995063
2014-11-07	189.38	189.41	184.91	186.15	2569425
2014-11-10	186.46	187.26	185.76	186.99	1296164
2014-11-11	187.00	188.44	186.74	187.12	881387
2014-11-12	186.93	187.82	186.35	186.87	789348
2014-11-13	187.18	188.94	186.93	188.76	362259
2014-11-14	187.99	188.00	185.91	186.60	1665674
2014-11-17	186.69	187.18	185.36	185.51	1160875
2014-11-18	185.28	187.24	184.50	186.56	1775200
2014-11-19	186.07	186.76	185.41	186.00	1167485
2014-11-20	185.65	185.98	184.39	185.56	1021607
2014-11-21	187.96	188.28	187.18	187.93	1328213
2014-11-24	188.28	189.26	188.00	188.82	1126986
2014-11-25	188.82	190.04	188.55	188.67	1808128
2014-11-26	187.50	189.55	187.13	189.15	1320566
2014-11-28	189.62	192.58	189.00	191.56	940923
2014-12-01	190.93	191.88	190.02	191.10	1538325
2014-12-02	190.67	191.57	189.32	190.11	1659903
2014-12-03	190.20	190.67	189.65	189.68	1390401
2014-12-04	189.98	190.25	188.47	189.73	922481
2014-12-05	189.07	190.18	188.47	189.87	1204355
2014-12-08	190.00	190.61	188.77	189.85	1676528
2014-12-09	188.31	190.75	188.13	190.62	1140900
2014-12-10	189.75	190.70	187.56	187.91	1246312
2014-12-11	188.76	190.40	188.04	189.25	1170567
2014-12-12	187.28	188.04	184.78	185.18	1204771
2014-12-15	185.59	187.26	183.06	184.21	1311126
2014-12-16	184.00	188.43	183.99	185.39	1228577
2014-12-17	185.39	185.93	182.41	185.15	1482562
2014-12-18	187.55	191.72	186.04	191.64	1670454
2014-12-19	191.55	194.24	191.01	192.85	2609142
2014-12-22	193.40	196.96	193.40	196.45	1110052
2014-12-23	198.50	198.72	195.75	195.77	986538
2014-12-24	195.97	197.91	195.79	196.43	403319
2014-12-26	196.71	197.81	196.58	196.84	547404
2014-12-29	196.93	196.93	194.71	195.64	611276
2014-12-30	195.24	196.41	195.00	195.43	523556
2014-12-31	194.91	195.97	192.52	192.57	713310
2015-01-02	192.10	194.48	191.04	193.31	902755
2015-01-05	192.90	194.50	188.60	189.29	1506476
2015-01-06	189.62	190.99	186.80	188.40	1206318
2015-01-07	189.32	191.02	189.22	190.83	942037
2015-01-08	190.90	196.88	190.90	195.13	1952999
2015-01-09	195.09	197.07	194.82	195.02	1439524
2015-01-12	195.51	196.23	193.71	194.47	896874
2015-01-13	196.14	198.44	192.68	194.35	1094981
2015-01-14	194.15	194.24	191.63	193.23	1101279
2015-01-15	194.16	194.73	191.85	192.37	897276
2015-01-16	191.88	194.77	191.88	194.71	1085573
2015-01-20	196.63	196.99	193.01	195.75	858244
2015-01-21	195.00	196.75	194.11	195.50	966793
2015-01-22	197.00	198.56	195.28	198.09	1307908
2015-01-23	197.99	198.88	196.95	197.44	1313920
2015-01-26	196.25	196.92	193.03	195.68	1339423
2015-01-27	193.00	193.49	190.32	190.55	1943283
2015-01-28	191.84	194.80	189.00	189.25	1570436
2015-01-29	189.26	192.53	187.10	192.50	2017001
2015-01-30	189.77	190.96	188.28	188.37	2288812
2015-02-02	188.41	189.76	186.01	189.33	1554005
2015-02-03	190.38	192.30	189.59	192.00	1618183
2015-02-04	191.34	193.53	190.62	192.28	1230868
2015-02-05	193.08	194.47	191.58	194.06	1063892
2015-02-06	194.29	196.95	192.90	195.24	1127096
2015-02-09	194.35	194.99	192.70	193.02	1208275
2015-02-10	195.10	195.98	193.88	195.67	1280714
2015-02-11	195.17	197.18	195.00	196.31	1439827
2015-02-12	196.71	198.23	196.39	197.48	1217908
2015-02-13	197.29	198.39	196.19	196.95	1253937
2015-02-17	196.53	198.30	195.77	197.57	1023492
2015-02-18	197.57	198.58	196.95	198.57	902483
2015-02-19	198.56	201.74	197.97	201.71	1776085
2015-02-20	200.86	204.00	200.28	203.99	1302351
2015-02-23	204.00	205.66	203.20	205.59	1440937
2015-02-24	205.51	206.93	204.82	206.62	1168595
2015-02-25	207.05	207.06	204.50	204.86	2759828
2015-02-26	203.25	203.84	200.53	201.33	1349700
2015-02-27	201.00	201.94	200.00	200.05	1311416
2015-03-02	200.67	203.13	200.29	203.02	1037428
2015-03-03	202.45	202.45	199.43	199.93	1312140
2015-03-04	199.70	200.08	198.78	198.97	851444
2015-03-05	199.37	200.03	198.75	199.10	872333
2015-03-06	198.38	198.64	196.71	197.66	1221043
2015-03-09	197.42	200.49	197.21	199.74	887636
2015-03-10	198.41	198.98	197.31	197.58	1087980
2015-03-11	197.94	198.41	196.91	197.21	952960
2015-03-12	197.54	198.95	197.54	198.78	1047883
2015-03-13	197.97	199.01	195.60	197.11	1155424
2015-03-16	198.22	202.30	198.10	202.11	1198049
2015-03-17	201.48	202.00	200.03	200.67	936551
2015-03-18	200.77	203.49	198.36	202.60	873573
2015-03-19	202.50	203.36	201.04	202.19	1178037
2015-03-20	203.05	204.04	201.67	203.77	3938121
2015-03-23	203.33	204.59	202.92	202.92	1028052
2015-03-24	202.34	204.37	200.95	203.30	1250876
2015-03-25	203.34	204.00	199.00	199.02	1338189
2015-03-26	197.57	201.12	196.26	200.56	1499749
2015-03-27	200.56	202.87	200.24	202.23	1256654
2015-03-30	203.50	206.19	203.00	204.89	1048964
2015-03-31	203.46	205.17	202.96	202.96	1262539
2015-04-01	202.10	202.47	197.43	198.76	1897154
2015-04-02	199.37	199.56	197.67	198.72	1387642
2015-04-06	199.33	201.12	197.85	200.53	1366317
2015-04-07	201.00	202.55	199.90	200.15	1084827
2015-04-08	200.45	201.89	199.63	200.81	944803
2015-04-09	200.52	201.91	200.29	201.44	828374
2015-04-10	201.37	202.19	200.28	200.40	1278988
2015-04-13	200.03	201.13	196.82	197.05	2130365
2015-04-14	196.89	197.77	196.35	197.34	1586886
2015-04-15	198.27	199.46	197.04	197.21	1154309
2015-04-16	196.58	198.04	195.67	197.12	1065342
2015-04-17	195.80	196.44	193.94	194.82	1230786
2015-04-20	195.28	197.65	195.00	196.80	1276939
2015-04-21	198.05	198.34	195.11	196.29	1421126
2015-04-22	196.70	198.09	195.21	197.63	1127369
2015-04-23	197.49	198.93	196.05	197.20	1178730
2015-04-24	197.01	197.24	195.00	195.37	1307363
2015-04-27	195.64	196.58	193.53	193.84	1378395
2015-04-28	193.75	194.27	191.58	194.02	1095622
2015-04-29	193.38	194.07	190.93	191.29	1427160
2015-04-30	190.97	191.46	185.65	186.60	2257228
2015-05-01	186.80	189.15	186.80	189.00	1196001
2015-05-04	189.20	190.85	189.15	189.69	912656
2015-05-05	189.25	189.90	187.11	187.35	993636
2015-05-06	188.51	189.07	185.91	186.83	1192862
2015-05-07	186.65	188.95	186.34	188.21	1040858
2015-05-08	189.96	191.04	189.48	190.48	950627
2015-05-11	189.81	191.18	189.54	190.47	832022
2015-05-12	189.22	191.31	188.55	190.61	941811
2015-05-13	190.97	191.99	190.81	191.00	980927
2015-05-14	191.62	193.35	191.47	193.05	1004512
2015-05-15	193.03	193.81	192.10	192.36	1356467
2015-05-18	192.45	193.63	192.36	193.08	822104
2015-05-19	193.02	194.31	192.91	193.38	772271
2015-05-20	193.90	193.90	192.46	193.25	826517
2015-05-21	193.57	193.94	192.52	193.11	769670
2015-05-22	193.26	193.36	192.16	192.86	995635
2015-05-26	192.68	192.68	190.14	190.51	1380511
2015-05-27	190.45	191.59	190.04	191.35	1196082
2015-05-28	189.41	190.76	188.93	190.12	1468947
2015-05-29	189.93	190.10	187.62	188.20	1517426
2015-06-01	189.48	192.25	188.37	191.07	2003827
2015-06-02	190.61	191.29	188.80	190.77	1469155
2015-06-03	191.42	192.33	190.79	191.89	1340274
2015-06-04	190.76	192.29	189.99	190.17	1853956
2015-06-05	189.41	189.77	188.43	189.33	1389183
2015-06-08	189.34	190.83	189.06	189.37	964763
2015-06-09	190.43	190.54	189.30	189.35	1041153
2015-06-10	189.35	190.65	188.84	189.28	1729345
2015-06-11	189.42	191.54	189.42	191.48	1333103
2015-06-12	190.59	191.53	190.22	190.98	1110108
2015-06-15	190.00	190.58	189.01	189.92	710641
2015-06-16	189.26	191.14	188.89	190.82	853823
2015-06-17	191.36	191.78	189.72	191.02	862134
2015-06-18	191.50	194.49	191.39	192.75	1159733
2015-06-19	192.69	192.69	190.99	191.14	1234928
2015-06-22	191.95	192.98	191.66	192.08	716879
2015-06-23	192.43	192.95	190.88	191.64	573046
2015-06-24	191.22	191.79	190.12	190.17	857638
2015-06-25	190.50	191.17	189.68	189.99	884938
2015-06-26	190.53	190.56	188.51	188.64	1876298
2015-06-29	187.59	188.52	185.41	185.52	1202615
2015-06-30	187.17	187.79	185.33	185.90	1275262
2015-07-01	186.01	188.29	186.01	188.17	950075
2015-07-02	188.71	188.79	186.76	187.30	1024465
2015-07-06	186.73	188.48	186.42	187.99	902600
2015-07-07	188.57	190.28	187.54	190.16	1328545
2015-07-08	188.51	191.33	188.29	190.05	1528244
2015-07-09	191.76	193.12	191.21	192.13	1442158
2015-07-10	193.99	197.00	192.87	194.19	1638850
2015-07-13	196.00	198.39	195.61	197.88	1197212
2015-07-14	198.90	199.82	198.36	199.05	1059184
2015-07-15	199.19	199.64	198.06	199.41	972152
2015-07-16	199.80	201.81	199.60	201.62	976176
2015-07-17	200.93	201.66	200.40	201.18	997953
2015-07-20	202.31	205.39	201.03	205.13	2051965
2015-07-21	204.44	204.76	202.85	203.15	1766978
2015-07-22	203.33	204.44	202.00	202.79	1124876
2015-07-23	202.81	204.96	202.64	202.83	1175219
2015-07-24	202.80	202.94	200.68	201.04	1125000
2015-07-27	200.36	201.76	199.38	201.17	997872
2015-07-28	202.42	204.72	201.28	203.63	1125298
2015-07-29	204.77	210.41	204.31	208.15	2491048
2015-07-30	207.22	208.50	205.95	206.47	1554849
2015-07-31	207.61	208.51	206.53	207.10	1116804
2015-08-03	207.27	207.99	206.06	207.79	1064667
2015-08-04	208.51	209.79	207.25	209.53	1066471
2015-08-05	210.02	210.75	209.07	209.43	1210939
2015-08-06	209.73	209.94	208.16	209.26	1148345
2015-08-07	209.00	209.39	207.22	209.09	997613
2015-08-10	210.04	211.57	209.34	210.78	978459
2015-08-11	209.05	209.76	207.90	208.86	985751
2015-08-12	207.54	209.32	206.75	208.78	932151
2015-08-13	208.73	210.71	208.69	209.79	1091175
2015-08-14	209.75	212.08	209.33	211.96	916141
2015-08-17	210.88	213.12	210.77	213.02	776428
2015-08-18	212.36	213.34	212.14	212.67	774992
2015-08-19	211.96	212.91	210.67	211.28	1303749
2015-08-20	210.98	211.50	209.13	209.13	1406359
2015-08-21	208.56	208.84	204.57	204.68	2038453
2015-08-24	190.01	203.27	181.91	197.46	3308679
2015-08-25	205.50	205.51	198.55	198.98	2100552
2015-08-26	203.23	203.23	196.85	202.12	2933824
2015-08-27	203.92	206.94	202.91	205.43	1688076
2015-08-28	203.63	204.48	201.38	203.90	1391216
2015-08-31	203.21	203.24	201.08	201.18	1086765
2015-09-01	197.87	199.59	197.02	197.62	1674521
2015-09-02	199.69	204.12	199.28	204.04	1490607
2015-09-03	204.69	206.46	204.32	205.20	1350948
2015-09-04	203.54	204.34	201.41	202.62	1213571
2015-09-08	204.18	207.29	204.00	207.01	1320745
2015-09-09	209.00	209.24	204.52	204.66	1110283
2015-09-10	203.71	207.29	203.71	206.15	1370160
2015-09-11	205.81	206.96	205.33	206.81	1085923
2015-09-14	207.03	207.03	205.56	206.00	1034319
2015-09-15	206.38	208.54	205.51	207.84	1253748
2015-09-16	207.64	208.19	206.33	207.56	927827
2015-09-17	207.85	210.53	207.13	207.60	958851
2015-09-18	206.00	206.03	202.65	203.31	3010557
2015-09-21	204.35	205.79	203.19	204.35	964886
2015-09-22	202.46	203.97	201.50	203.66	1119469
2015-09-23	204.13	204.99	201.71	202.77	601166
2015-09-24	201.50	205.89	199.56	204.76	1667578
2015-09-25	206.74	206.78	203.00	203.89	1413962
2015-09-28	202.55	204.44	200.00	200.22	1315374
2015-09-29	200.00	202.92	199.01	202.47	1226718
2015-09-30	204.34	207.71	204.23	207.31	1721813
2015-10-01	206.31	207.34	202.82	204.75	1889689
2015-10-02	202.01	206.61	201.81	206.61	1154771
2015-10-05	208.30	211.86	207.70	211.73	1347588
2015-10-06	211.70	212.65	210.27	210.40	1625662
2015-10-07	211.79	214.02	211.04	212.95	1127110
2015-10-08	212.28	214.66	211.34	214.37	782818
2015-10-09	214.44	216.27	213.22	213.26	1339964
2015-10-12	213.61	214.63	212.76	214.33	1048086
2015-10-13	213.22	214.36	211.94	211.98	1026158
2015-10-14	212.05	212.59	207.99	208.15	1192894
2015-10-15	209.23	211.70	207.51	209.18	1497619
2015-10-16	210.40	211.00	208.69	209.78	1145664
2015-10-19	209.24	210.73	208.50	210.64	1329875
2015-10-20	207.38	209.55	205.14	208.73	1926488
2015-10-21	209.76	213.16	208.74	211.56	1334024
2015-10-22	212.22	216.99	212.22	216.51	1190158
2015-10-23	218.00	219.42	217.23	219.32	1280865
2015-10-26	219.32	221.35	218.89	220.94	1383815
2015-10-27	219.97	225.15	219.81	223.04	1399861
2015-10-28	222.25	224.44	218.36	221.04	1973558
2015-10-29	221.00	222.69	217.77	218.25	1795865
2015-10-30	219.00	220.69	218.33	219.83	1774826
2015-11-02	219.89	221.00	218.91	220.59	1160716
2015-11-03	220.00	220.46	218.34	218.90	1046425
2015-11-04	219.71	220.35	218.51	218.83	933118
2015-11-05	219.17	220.59	218.01	218.60	911612
2015-11-06	218.00	218.49	215.04	216.63	1456262
2015-11-09	215.77	216.37	214.06	214.70	1657342
2015-11-10	214.37	215.74	212.63	214.07	1166067
2015-11-11	214.37	216.53	214.26	215.11	1197848
2015-11-12	214.50	215.06	212.66	213.58	1292233
2015-11-13	213.50	214.82	211.78	213.16	1059103
2015-11-16	214.31	220.84	214.08	220.67	1516186
2015-11-17	222.07	225.25	220.81	222.39	2082154
2015-11-18	222.54	223.37	220.72	223.22	1185393
2015-11-19	224.48	225.47	223.50	224.00	1411411
2015-11-20	225.45	226.98	224.96	226.06	1321151
2015-11-23	226.50	227.68	225.47	226.03	939863
2015-11-24	224.96	226.99	224.51	226.43	1235198
2015-11-25	226.48	227.91	225.32	225.80	2156656
2015-11-27	225.53	226.23	224.31	225.91	972764
2015-11-30	223.60	223.68	218.53	219.16	3000777
2015-12-01	220.06	223.10	219.37	220.20	1267238
2015-12-02	220.25	220.95	218.78	218.94	1307361
2015-12-03	219.27	219.76	214.69	215.46	1776848
2015-12-04	216.00	219.90	216.00	218.39	1701581
2015-12-07	218.34	219.62	217.55	219.13	1537760
2015-12-08	217.69	219.78	217.30	218.81	844729
2015-12-09	218.02	220.26	216.61	217.54	1194981
2015-12-10	217.92	219.75	217.00	218.88	1119080
2015-12-11	217.54	219.16	216.70	217.20	1801876
2015-12-14	215.99	217.57	214.72	216.58	2026459
2015-12-15	217.00	217.24	214.72	214.84	1540042
2015-12-16	216.00	218.11	214.75	217.50	1352036
2015-12-17	217.86	218.77	215.16	215.22	1282280
2015-12-18	213.75	215.17	211.85	212.18	2058224
2015-12-21	213.80	215.59	213.52	215.47	1066828
2015-12-22	216.16	218.23	215.58	217.58	895229
2015-12-23	218.00	218.35	217.18	217.93	742711
2015-12-24	218.00	219.00	217.49	218.56	524370
2015-12-28	218.08	218.77	217.43	218.41	612933
2015-12-29	219.36	221.35	218.80	220.47	768589
2015-12-30	220.93	221.24	219.62	219.80	633524
2015-12-31	219.58	219.95	215.78	217.15	1157827
2016-01-04	214.00	215.77	211.39	213.21	1875170
2016-01-05	214.59	218.94	214.02	218.26	1350102
2016-01-06	217.83	221.00	216.26	217.63	1787147
2016-01-07	213.81	216.19	212.14	213.29	1810068
2016-01-08	215.01	216.35	212.37	212.91	1765149
2016-01-11	215.07	216.47	213.23	215.35	2550165
2016-01-12	216.03	218.10	214.51	217.96	1354867
2016-01-13	219.26	219.62	214.06	214.40	1374093
2016-01-14	214.42	217.13	212.27	216.42	1920773
2016-01-15	211.99	217.01	211.99	215.99	2809107
2016-01-19	216.69	220.78	213.17	215.29	2918082
2016-01-20	213.05	216.20	207.62	210.40	2459739
2016-01-21	211.20	212.00	208.75	210.79	1563513
2016-01-22	213.71	213.71	211.01	212.04	1517930
2016-01-25	211.84	212.75	210.00	211.01	1792145
2016-01-26	201.43	211.22	200.47	209.93	4441492
2016-01-27	209.89	211.64	207.00	207.86	2694753
2016-01-28	208.49	209.43	206.17	206.66	1863015
2016-01-29	207.83	211.05	206.12	211.00	2595912
2016-02-01	209.26	211.34	208.87	209.80	1673075
2016-02-02	209.50	210.98	207.64	210.45	1574555
2016-02-03	212.00	213.64	210.13	212.92	2231158
2016-02-04	212.50	213.38	209.28	210.21	1628202
2016-02-05	210.34	212.57	209.57	211.94	1892375
2016-02-08	209.33	215.15	209.30	214.53	2502133
2016-02-09	213.12	217.33	212.24	215.98	1983070
2016-02-10	216.01	217.44	213.62	213.95	1737869
2016-02-11	211.67	212.75	203.65	207.18	2649690
2016-02-12	208.31	209.92	205.55	206.08	2331664
2016-02-16	207.52	209.49	206.85	209.00	1548268
2016-02-17	210.00	212.97	209.10	212.74	1237731
2016-02-18	212.25	215.50	212.00	214.20	987137
2016-02-19	214.51	214.74	212.70	213.62	1233287
2016-02-22	214.78	216.78	214.48	215.01	974739
2016-02-23	214.83	215.74	213.87	215.15	1282903
2016-02-24	213.58	216.99	213.50	216.63	1301720
2016-02-25	217.00	220.14	216.38	220.03	1489306
2016-02-26	219.22	219.75	217.11	217.24	1210195
2016-02-29	216.67	218.10	215.73	215.79	1248598
2016-03-01	216.59	218.35	214.88	218.13	1159503
2016-03-02	218.09	218.86	215.78	217.20	1188626
2016-03-03	216.48	218.62	215.54	218.52	875201
2016-03-04	217.91	219.08	217.56	218.72	936287
2016-03-07	217.50	218.38	215.30	215.84	1017809
2016-03-08	213.95	216.21	210.90	215.34	1843814
2016-03-09	216.75	217.92	215.74	216.41	988190
2016-03-10	216.94	218.52	215.67	216.56	1367605
2016-03-11	218.00	218.89	215.96	217.05	1336363
2016-03-14	215.62	217.51	215.62	216.60	934369
2016-03-15	215.34	217.32	214.81	217.05	1012256
2016-03-16	217.14	218.94	216.29	218.19	882635
2016-03-17	218.28	219.94	217.42	219.25	1299311
2016-03-18	220.00	221.09	218.37	220.91	2114582
2016-03-21	220.41	223.19	220.41	221.26	1149739
2016-03-22	221.05	222.73	220.50	220.73	925318
2016-03-23	220.89	222.54	220.62	221.26	781907
2016-03-24	221.05	221.50	217.14	218.00	1319205
2016-03-28	218.81	219.55	218.34	219.06	994841
2016-03-29	219.00	220.92	218.43	220.76	748514
2016-03-30	222.00	223.86	221.79	222.96	950894
2016-03-31	222.65	223.33	221.09	221.50	1105235
2016-04-01	219.96	223.47	219.17	223.11	957818
2016-04-04	223.22	224.90	223.08	224.13	1007673
2016-04-05	224.03	227.03	222.82	225.62	1437329
2016-04-06	225.31	226.85	225.31	226.63	1276110
2016-04-07	226.00	227.41	225.64	226.48	1063205
2016-04-08	227.59	228.00	225.80	226.30	582628
2016-04-11	226.05	226.71	224.11	224.65	1140225
2016-04-12	224.75	226.87	224.18	225.98	682413
2016-04-13	227.00	227.16	224.93	226.38	809135
2016-04-14	226.79	226.79	225.19	225.44	774293
2016-04-15	225.87	225.92	224.62	225.81	1134573
2016-04-18	225.65	227.63	225.30	227.14	824487
2016-04-19	227.16	227.89	226.29	226.51	721269
2016-04-20	227.00	228.12	226.06	226.58	887319
2016-04-21	226.31	227.31	225.65	226.07	997260
2016-04-22	226.60	227.87	225.60	226.83	1038051
2016-04-25	226.04	226.99	225.34	226.30	986315
2016-04-26	227.85	232.22	227.85	232.16	1918332
2016-04-27	230.09	234.59	229.96	233.65	1405658
2016-04-28	232.20	234.48	231.90	232.72	1034891
2016-04-29	232.10	232.97	230.82	232.38	952725
2016-05-02	232.74	233.80	232.43	233.24	1008300
2016-05-03	232.34	234.83	231.37	234.70	1166399
2016-05-04	233.85	236.34	233.09	236.01	1382850
2016-05-05	236.10	238.16	235.44	238.14	1198859
2016-05-06	238.00	240.50	237.79	240.26	1140760
2016-05-09	240.26	242.00	239.52	240.32	1498818
2016-05-10	241.31	244.55	241.29	244.36	1141641
2016-05-11	243.97	244.49	241.62	241.83	1006675
2016-05-12	242.03	245.37	241.50	244.94	969317
2016-05-13	242.38	244.50	241.70	242.12	1198746
2016-05-16	241.21	243.99	240.91	242.97	921153
2016-05-17	243.00	243.53	240.27	241.53	1016101
2016-05-18	240.89	243.19	240.13	241.58	739859
2016-05-19	239.68	241.07	237.79	238.89	1360561
2016-05-20	239.49	240.30	238.39	240.07	1009493
2016-05-23	240.43	240.52	239.04	239.52	849610
2016-05-24	240.40	241.75	240.30	240.97	741454
2016-05-25	241.30	241.56	240.50	240.84	737333
2016-05-26	240.59	242.00	240.11	239.89	648708
2016-05-27	240.00	240.82	239.21	240.09	794137
2016-05-31	239.74	240.61	236.15	236.23	2545987
2016-06-01	235.92	238.58	235.36	238.08	972746
2016-06-02	238.13	238.25	236.79	237.83	921498
2016-06-03	237.58	239.65	236.23	238.92	1516652
2016-06-06	238.52	240.37	238.52	239.40	1154169
2016-06-07	240.20	241.36	239.41	239.50	993428
2016-06-08	239.26	240.75	239.23	240.38	918974
2016-06-09	240.05	240.87	240.00	240.67	894113
2016-06-10	240.01	241.70	239.74	240.58	760190
2016-06-13	240.01	240.70	237.91	237.95	1076282
2016-06-14	237.78	240.12	237.25	239.70	1220204
2016-06-15	240.11	240.59	239.23	239.45	854220
2016-06-16	239.05	240.45	238.09	239.87	1212409
2016-06-17	240.22	240.22	236.66	237.56	1455742
2016-06-20	239.20	239.80	237.86	238.64	1067027
2016-06-21	239.49	239.85	238.31	238.55	928324
2016-06-22	238.95	239.27	238.04	238.17	1001844
2016-06-23	239.79	240.00	238.18	240.00	755762
2016-06-24	234.85	242.87	234.75	239.70	3471214
2016-06-27	238.78	239.97	236.07	239.29	1868254
2016-06-28	240.11	240.96	237.65	240.91	1994741
2016-06-29	242.00	244.69	241.66	244.08	1190008
2016-06-30	244.78	248.72	244.67	248.17	2045577
2016-07-01	248.24	249.92	248.24	249.35	1427822
2016-07-05	248.80	250.38	248.42	249.51	1327570
2016-07-06	250.95	251.32	247.88	250.08	1387397
2016-07-07	250.23	251.22	248.61	249.77	961348
2016-07-08	250.78	252.30	248.50	251.90	1082839
2016-07-11	252.38	256.34	251.92	254.39	6337300
2016-07-12	255.64	256.38	254.03	254.70	4167928
2016-07-13	255.10	256.44	254.92	255.90	4781670
2016-07-14	257.19	257.94	254.70	256.00	3324242
2016-07-15	257.11	257.62	256.10	256.98	3460736
2016-07-18	257.78	258.29	255.30	256.29	2345812
2016-07-19	258.54	263.37	252.10	258.96	4980017
2016-07-20	259.32	259.82	255.89	256.67	3362076
2016-07-21	257.49	257.49	251.60	254.14	2742875
2016-07-22	254.60	257.49	253.05	257.31	1864603
2016-07-25	256.82	257.28	254.72	255.62	1295943
2016-07-26	255.62	256.46	253.83	254.76	2121516
2016-07-27	255.47	256.00	253.03	254.16	2593320
2016-07-28	254.20	254.89	252.05	254.55	2716134
2016-07-29	254.50	254.81	252.70	252.73	2178251
2016-08-01	252.63	254.93	252.30	254.84	2782394
2016-08-02	254.17	257.46	252.73	257.00	4770936
2016-08-03	257.51	257.75	254.75	256.85	6827181
2016-08-04	257.65	258.78	256.14	257.75	5720398
2016-08-05	259.14	260.29	257.63	260.29	4418108
2016-08-08	260.00	261.87	258.79	260.19	8743439
2016-08-09	260.43	261.29	259.18	260.66	9900252
2016-08-10	259.82	262.10	259.07	261.30	9565349
2016-08-11	261.50	264.07	260.15	262.54	12648897
2016-08-12	262.49	265.34	261.67	264.15	13962278
2016-08-15	264.22	266.93	264.20	266.50	9143820
2016-08-16	265.23	266.05	254.44	256.77	7884356
2016-08-17	256.70	257.50	251.55	255.64	4381071
2016-08-18	255.64	255.99	254.10	255.42	2596297
2016-08-19	254.73	255.00	252.70	254.12	2412945
2016-08-22	254.37	256.42	253.75	254.20	3791010
2016-08-23	255.24	255.24	248.14	249.75	10627904
2016-08-24	248.76	249.75	244.80	248.12	10559925
2016-08-25	247.61	250.19	246.00	248.53	4383875
2016-08-26	249.00	249.80	243.65	244.44	4697122
2016-08-29	245.00	246.08	244.04	242.65	1637621
2016-08-30	242.65	243.31	238.85	239.45	1887437
2016-08-31	239.00	243.62	238.60	242.97	2890210
2016-09-01	243.13	243.84	241.90	243.61	1337103
2016-09-02	243.75	245.00	242.26	243.32	1492696
2016-09-06	244.24	244.49	242.26	243.00	1600397
2016-09-07	242.16	243.00	241.15	241.37	1245871
2016-09-08	240.49	242.25	240.00	241.63	1249590
2016-09-09	240.14	240.64	237.89	237.94	1574151
2016-09-12	236.50	239.50	235.28	238.80	1822011
2016-09-13	237.67	238.72	237.00	237.41	1609021
2016-09-14	237.41	239.01	236.91	237.41	1494462
2016-09-15	237.41	239.49	236.70	239.09	1273605
2016-09-16	238.42	238.64	237.25	237.45	2892900
2016-09-19	239.30	241.89	239.08	240.88	1456596
2016-09-20	241.35	242.24	240.48	240.48	1007955
2016-09-21	241.14	243.87	240.62	243.82	1660536
2016-09-22	244.95	247.03	244.74	246.62	1173013
2016-09-23	246.08	246.54	244.64	245.84	858776
2016-09-26	245.71	247.48	245.01	245.53	880702
2016-09-27	246.04	247.02	245.30	245.79	946531
2016-09-28	246.13	246.96	244.86	245.75	1352642
2016-09-29	246.08	246.08	240.96	242.34	1134120
2016-09-30	243.06	243.47	237.33	239.72	2167014
2016-10-03	238.71	241.30	237.54	240.58	1339016
2016-10-04	240.96	241.05	236.50	237.10	1409589
2016-10-05	239.05	239.05	236.50	236.60	1172065
2016-10-06	237.00	237.02	234.48	234.72	1899906
2016-10-07	233.20	233.99	231.57	233.53	2184089
2016-10-10	233.82	234.93	233.12	233.29	990194
2016-10-11	233.00	233.63	231.64	231.85	1060698
2016-10-12	231.93	233.12	231.37	232.10	1256281
2016-10-13	231.66	233.42	231.05	232.99	1112115
2016-10-14	233.38	234.09	231.93	232.57	1081038
2016-10-17	232.68	234.33	232.60	232.77	793295
2016-10-18	234.29	239.60	232.58	232.79	867910
2016-10-19	233.08	233.74	231.58	232.33	992557
2016-10-20	232.15	232.71	230.72	231.83	922754
2016-10-21	231.07	231.16	228.50	230.52	1553133
2016-10-24	231.50	232.49	230.92	232.16	1304883
2016-10-25	241.08	249.79	238.64	249.26	3130924
2016-10-26	248.60	252.00	247.49	250.09	2112342
2016-10-27	250.28	251.24	248.05	248.53	1294373
2016-10-28	248.72	250.17	247.69	248.00	1119025
2016-10-31	248.24	248.81	245.68	246.38	1320867
2016-11-01	247.19	247.19	244.23	244.98	1081151
2016-11-02	244.95	247.65	244.20	245.11	954207
2016-11-03	242.55	243.40	237.11	238.70	1695139
2016-11-04	238.85	239.70	236.21	236.28	1512179
2016-11-07	239.83	239.92	237.52	239.27	1375974
2016-11-08	239.00	240.92	238.60	239.19	1259281
2016-11-09	256.59	257.48	250.00	253.46	4184280
2016-11-10	257.50	258.19	252.77	257.27	2627553
2016-11-11	257.96	259.73	255.06	259.17	2002930
2016-11-14	261.23	267.81	260.80	267.24	2455096
2016-11-15	268.79	269.74	261.85	265.93	2014589
2016-11-16	265.87	266.17	261.46	263.35	1464166
2016-11-17	263.50	264.47	262.39	263.28	914217
2016-11-18	263.14	264.46	261.58	263.09	1197134
2016-11-21	264.05	264.33	262.64	263.42	965537
2016-11-22	264.49	265.64	263.42	264.66	1244667
2016-11-23	264.91	265.82	263.56	264.40	1039660
2016-11-25	265.34	266.49	264.65	265.92	653602
2016-11-28	265.73	266.23	264.86	264.11	1364947
2016-11-29	264.50	267.77	263.71	266.58	1209462
2016-11-30	267.55	267.95	265.25	265.25	1468029
2016-12-01	265.29	266.53	264.31	266.40	874893
2016-12-02	266.58	268.15	266.01	267.62	1090977
2016-12-05	268.95	269.90	266.31	266.93	1270311
2016-12-06	265.83	266.80	264.01	266.00	1145873
2016-12-07	266.07	267.00	264.35	266.38	1269400
2016-12-08	266.38	266.38	258.61	259.25	2767329
2016-12-09	258.60	260.22	258.06	259.53	1546118
2016-12-12	251.78	253.70	245.50	253.11	7080271
2016-12-13	254.67	255.50	250.12	251.69	2519206
2016-12-14	252.31	254.83	252.08	252.30	1845222
2016-12-15	252.34	253.31	250.41	250.65	1855577
2016-12-16	251.28	252.79	249.03	250.08	2138087
2016-12-19	249.54	252.46	249.54	252.18	1045618
2016-12-20	252.18	253.78	252.10	253.73	900193
2016-12-21	254.50	254.50	252.28	252.52	819578
2016-12-22	252.01	253.50	251.10	252.80	831089
2016-12-23	248.17	251.88	247.01	249.59	2087062
2016-12-27	250.78	251.75	250.20	250.86	788812
2016-12-28	250.44	251.00	248.52	249.58	1007706
2016-12-29	250.19	251.92	249.45	250.59	900899
2016-12-30	250.53	251.32	248.78	249.94	1058246
2017-01-03	251.20	254.11	250.76	253.31	1667668
2017-01-04	254.10	254.90	253.34	253.99	1077649
2017-01-05	254.37	258.02	254.10	255.98	1279448
2017-01-06	255.48	258.57	255.48	257.85	1246437
2017-01-09	258.00	258.99	257.43	257.81	1067126
2017-01-10	258.16	258.96	256.17	256.17	1146353
2017-01-11	256.30	257.00	251.71	255.13	1613810
2017-01-12	254.91	255.33	251.31	252.62	1153409
2017-01-13	252.74	255.95	252.02	254.53	1162023
2017-01-17	253.46	254.34	252.06	254.12	1431482
2017-01-18	254.10	254.73	252.94	254.07	925341
2017-01-19	255.57	257.44	255.19	257.03	1076458
2017-01-20	257.96	258.08	256.10	257.73	1184433
2017-01-23	258.15	259.74	255.02	257.48	1606287
2017-01-24	250.38	253.45	249.02	252.91	2984999
2017-01-25	253.06	254.33	248.00	251.00	2329854
2017-01-26	250.00	254.99	249.55	254.97	1956738
2017-01-27	254.98	259.12	250.13	253.50	2597749
2017-01-30	254.33	256.28	251.88	252.83	1537362
2017-01-31	252.32	252.50	249.96	251.33	1276311
2017-02-01	250.83	252.56	249.98	250.90	1210386
2017-02-02	250.90	252.17	250.34	251.97	1045748
2017-02-03	252.67	256.46	251.50	254.46	1803657
2017-02-06	254.43	257.07	254.11	255.31	980820
2017-02-07	256.00	257.30	255.58	256.37	977790
2017-02-08	256.93	257.81	256.40	256.74	973415
2017-02-09	256.80	259.04	256.80	258.20	869679
2017-02-10	258.48	260.92	258.00	260.55	749403
2017-02-13	261.05	263.11	261.02	262.35	906759
2017-02-14	262.19	263.16	261.85	262.56	824197
2017-02-15	262.00	263.76	261.07	263.46	1063803
2017-02-16	263.92	265.40	262.73	265.33	859021
2017-02-17	264.71	265.43	263.50	265.35	882742
2017-02-21	264.81	266.07	264.19	265.66	957257
2017-02-22	265.00	266.02	264.21	265.92	712715
2017-02-23	266.31	266.31	263.77	264.85	1008277
2017-02-24	264.57	266.00	263.18	264.18	929225
2017-02-27	265.00	270.00	264.20	269.36	1500444
2017-02-28	269.64	269.72	266.45	266.58	2049434
2017-03-01	269.09	270.00	267.33	268.38	1125601
2017-03-02	269.00	269.00	266.22	266.99	954181
2017-03-03	267.07	268.33	266.25	267.76	772421
2017-03-06	267.43	268.48	266.80	267.72	778302
2017-03-07	267.31	269.38	267.30	269.04	884634
2017-03-08	269.00	269.05	267.31	267.72	820093
2017-03-09	268.00	269.00	267.54	268.68	729460
2017-03-10	269.90	269.90	267.27	268.66	687343
2017-03-13	268.51	269.26	268.00	269.19	819126
2017-03-14	268.93	269.15	267.38	268.00	701651
2017-03-15	268.00	269.87	267.75	269.44	748495
2017-03-16	270.68	270.68	267.13	267.94	982178
2017-03-17	268.78	272.18	268.30	271.98	2127652
2017-03-20	272.16	274.57	271.63	272.03	1324995
2017-03-21	272.35	273.02	268.36	269.00	1359584
2017-03-22	268.83	270.28	267.91	269.42	1021193
2017-03-23	269.42	271.47	268.98	269.50	804297
2017-03-24	269.83	269.98	266.73	267.42	870501
2017-03-27	265.65	267.88	264.04	267.16	994391
2017-03-28	266.63	270.79	266.02	269.12	1021333
2017-03-29	268.92	268.92	267.26	268.24	814143
2017-03-30	268.56	270.93	268.21	270.54	562507
2017-03-31	270.47	270.47	267.60	267.60	1214444
2017-04-03	267.60	269.30	267.35	268.68	799099
2017-04-04	268.54	270.05	268.25	269.56	568007
2017-04-05	269.84	270.95	266.81	266.98	949515
2017-04-06	266.87	267.79	266.32	267.11	740491
2017-04-07	272.34	272.34	268.18	270.23	1020824
2017-04-10	270.19	271.36	268.84	269.03	789254
2017-04-11	269.00	270.52	268.18	270.27	744445
2017-04-12	269.89	270.48	268.04	268.51	955388
2017-04-13	268.14	270.28	268.00	268.00	764024
2017-04-17	268.13	269.90	267.91	269.88	811635
2017-04-18	269.88	270.70	268.22	268.78	762905
2017-04-19	269.69	270.05	268.67	269.63	816649
2017-04-20	270.15	273.20	269.67	271.85	814558
2017-04-21	272.20	274.49	272.00	273.09	955493
2017-04-24	275.54	276.64	274.31	276.21	1098834
2017-04-25	273.90	274.50	267.68	270.02	2963859
2017-04-26	270.59	272.51	269.54	270.35	1477178
2017-04-27	270.84	272.77	269.94	271.14	953829
2017-04-28	271.07	271.54	268.62	269.45	1004174
2017-05-01	269.55	270.11	268.37	268.43	841677
2017-05-02	268.19	269.87	268.00	269.49	737105
2017-05-03	268.75	269.95	268.20	269.60	636526
2017-05-04	269.87	270.71	268.86	270.51	691113
2017-05-05	270.68	273.10	270.21	273.03	812695
2017-05-08	272.92	274.00	272.10	272.50	674829
2017-05-09	273.00	274.22	272.27	273.87	897905
2017-05-10	272.88	273.71	270.17	271.74	934942
2017-05-11	271.14	272.25	270.20	272.09	605542
2017-05-12	270.91	271.70	270.75	271.26	599693
2017-05-15	271.28	272.47	271.05	272.35	616533
2017-05-16	272.08	273.26	271.43	271.65	614812
2017-05-17	270.10	270.73	268.91	269.24	943254
2017-05-18	268.54	269.00	266.01	267.32	1245863
2017-05-19	268.70	272.88	268.11	272.79	1254064
2017-05-22	280.79	280.79	276.22	277.03	1601219
2017-05-23	278.00	278.62	276.10	278.36	874710
2017-05-24	278.22	280.56	278.11	280.05	872150
2017-05-25	281.00	282.33	280.56	282.06	834315
2017-05-26	282.04	284.00	281.54	283.65	854649
2017-05-30	281.83	282.84	279.73	280.09	902223
2017-05-31	279.47	281.28	279.27	281.13	1506621
2017-06-01	281.18	281.70	279.50	280.96	829260
2017-06-02	281.28	282.89	280.75	281.76	749261
2017-06-05	281.50	282.30	280.09	280.13	623248
2017-06-06	279.54	279.95	276.72	276.88	890784
2017-06-07	277.41	277.85	276.24	277.38	658854
2017-06-08	278.00	278.69	276.67	277.62	1116395
2017-06-09	277.66	279.19	276.61	277.00	1021687
2017-06-12	277.09	277.23	273.73	276.89	835958
2017-06-13	276.90	278.94	275.48	278.36	638691
2017-06-14	278.10	282.32	278.00	280.30	828899
2017-06-15	279.75	281.57	277.77	280.93	617749
2017-06-16	282.13	282.28	280.68	281.11	1287564
2017-06-19	281.75	284.48	281.39	282.30	1064063
2017-06-20	282.95	284.98	282.40	282.89	967631
2017-06-21	283.68	284.21	282.21	282.99	801424
2017-06-22	282.73	283.71	280.38	280.43	694001
2017-06-23	280.03	281.48	280.03	280.64	1026843
2017-06-26	281.17	283.20	279.49	279.70	887131
2017-06-27	279.32	280.21	277.83	277.83	740502
2017-06-28	279.08	280.92	278.37	280.02	955916
2017-06-29	279.85	279.85	274.69	276.73	905160
2017-06-30	277.62	278.92	276.32	277.61	1085872
2017-07-03	277.39	280.48	277.20	278.92	462790
2017-07-05	279.50	283.72	279.40	282.40	869479
2017-07-06	282.00	283.48	280.40	280.96	766047
2017-07-07	281.66	286.95	281.50	285.20	1197177
2017-07-10	285.50	287.91	284.22	285.57	1348114
2017-07-11	285.57	287.75	285.06	286.42	915644
2017-07-12	287.15	288.77	286.36	286.36	812590
2017-07-13	287.12	287.85	285.78	286.76	705408
2017-07-14	287.05	288.77	286.71	288.13	887863
2017-07-17	288.50	290.06	287.61	288.49	1319277
2017-07-18	290.64	292.97	286.03	286.79	1811020
2017-07-19	287.68	291.28	287.04	290.67	1139818
2017-07-20	290.58	290.74	288.94	289.67	1150891
2017-07-21	288.30	290.07	286.86	289.12	1230081
2017-07-24	289.47	291.24	289.20	290.28	768718
2017-07-25	291.48	292.07	289.72	289.83	805237
2017-07-26	290.82	290.99	288.77	289.85	882610
2017-07-27	290.20	290.49	286.17	288.13	1117441
2017-07-28	288.07	290.77	286.58	290.41	1086242
2017-07-31	291.42	293.84	291.03	292.13	1145699
2017-08-01	293.93	294.33	291.90	292.65	1037379
2017-08-02	292.73	294.84	292.15	294.70	984499
2017-08-03	294.00	295.91	292.80	295.82	983639
2017-08-04	296.27	297.00	295.04	297.00	796392
2017-08-07	297.31	297.73	296.60	297.15	769137
2017-08-08	297.79	300.42	297.34	300.10	1009268
2017-08-09	301.20	305.54	301.00	305.22	1750639
2017-08-10	306.55	307.10	303.00	303.25	1339550
2017-08-11	302.84	306.45	302.58	303.75	987783
2017-08-14	305.45	308.06	304.26	307.58	1202993
2017-08-15	307.97	308.48	305.52	306.20	1020259
2017-08-16	305.88	306.81	305.35	305.80	1035574
2017-08-17	305.26	305.65	301.27	301.42	1066954
2017-08-18	300.87	301.26	298.82	299.20	1204704
2017-08-21	300.00	302.23	297.77	301.88	962243
2017-08-22	303.51	305.48	302.97	304.80	960436
2017-08-23	304.00	304.56	302.53	302.84	697111
2017-08-24	303.51	304.05	301.25	302.60	574443
2017-08-25	303.92	304.68	302.71	302.80	571101
2017-08-28	303.73	303.85	302.51	303.61	830378
2017-08-29	304.50	308.18	304.50	306.32	1277557
2017-08-30	306.42	307.22	305.50	306.30	1273020
2017-08-31	306.86	306.86	304.97	305.39	982395
2017-09-01	305.96	306.34	302.19	302.19	1188815
2017-09-05	304.45	304.53	301.91	302.20	1388379
2017-09-06	303.41	303.94	301.31	301.45	1217379
2017-09-07	301.45	302.77	300.24	302.35	923377
2017-09-08	301.52	303.66	301.52	302.90	1161734
2017-09-11	303.70	304.59	302.21	304.48	917551
2017-09-12	304.45	304.76	302.91	303.73	640851
2017-09-13	303.06	303.06	300.11	300.20	1143141
2017-09-14	300.20	301.39	298.40	301.34	1507615
2017-09-15	302.34	303.35	301.03	302.30	2025925
2017-09-18	302.86	304.33	302.40	303.80	1005587
2017-09-19	304.29	307.26	303.66	305.65	1365111
2017-09-20	305.36	307.96	305.24	307.90	1265001
2017-09-21	308.10	308.91	307.39	308.01	875553
2017-09-22	308.65	311.36	308.26	308.54	1018588
2017-09-25	308.48	308.97	304.71	306.85	1222361
2017-09-26	308.55	310.69	308.21	309.58	1025850
2017-09-27	309.70	311.32	309.01	310.13	973340
2017-09-28	309.01	310.37	306.58	309.13	824654
2017-09-29	308.95	310.36	308.69	310.29	911489
2017-10-02	310.79	311.38	309.27	311.33	1007846
2017-10-03	311.38	314.02	311.30	312.86	803332
2017-10-04	313.28	314.10	312.46	313.02	903777
2017-10-05	312.82	315.29	312.64	314.58	950398
2017-10-06	315.00	316.46	314.28	316.46	857932
2017-10-09	316.62	318.34	315.50	317.30	1408878
2017-10-10	318.32	318.32	316.22	317.71	941547
2017-10-11	317.65	318.80	317.05	318.59	706261
2017-10-12	318.35	321.56	318.28	321.15	867742
2017-10-13	321.62	322.19	319.14	319.39	1095705
2017-10-16	319.74	320.67	317.74	318.94	588257
2017-10-17	318.70	318.93	317.02	318.27	741610
2017-10-18	318.33	318.82	314.70	315.57	1131513
2017-10-19	315.57	317.07	313.02	316.84	727774
2017-10-20	317.93	320.00	316.60	320.00	933370
2017-10-23	321.06	321.56	319.87	320.73	1238958
2017-10-24	314.69	317.00	310.61	313.15	2567774
2017-10-25	312.86	315.96	311.31	312.43	1658847
2017-10-26	313.44	314.42	303.31	307.89	1599418
2017-10-27	307.95	310.38	307.75	308.00	998712
2017-10-30	308.50	310.42	307.82	308.63	1157460
2017-10-31	309.16	309.84	308.14	308.16	693912
2017-11-01	309.05	309.66	306.23	306.60	1016082
2017-11-02	306.11	310.86	306.11	310.86	868911
2017-11-03	310.92	311.85	309.04	309.99	652239
2017-11-06	309.72	311.93	308.68	310.08	717346
2017-11-07	310.08	313.37	310.08	313.29	874524
2017-11-08	313.44	315.70	313.30	315.64	730128
2017-11-09	314.85	315.06	310.28	311.08	890609
2017-11-10	310.30	311.68	309.76	311.17	630850
2017-11-13	311.00	313.28	310.31	312.95	702812
2017-11-14	312.00	314.00	310.70	313.74	605687
2017-11-15	313.10	313.78	310.54	310.64	754876
2017-11-16	311.09	312.80	311.00	312.65	635588
2017-11-17	311.59	312.43	309.50	309.70	692334
2017-11-20	310.20	315.57	310.01	314.65	902098
2017-11-21	315.24	317.62	314.61	316.94	858021
2017-11-22	316.31	316.86	314.35	314.87	685744
2017-11-24	315.09	316.23	315.02	315.82	320919
2017-11-27	316.00	316.89	315.05	316.70	657817
2017-11-28	316.78	319.43	316.17	319.01	967205
2017-11-29	319.50	321.21	318.33	318.76	1190559
2017-11-30	319.62	320.94	318.48	319.12	2626221
2017-12-01	319.06	319.63	311.13	313.57	1707449
2017-12-04	315.94	316.52	311.61	311.78	1365859
2017-12-05	314.50	314.50	310.07	311.99	1170963
2017-12-06	310.25	313.07	310.25	311.97	824790
2017-12-07	311.83	315.36	311.81	314.42	972381
2017-12-08	316.56	316.56	313.45	315.85	853887
2017-12-11	315.45	317.24	315.15	316.17	765760
2017-12-12	316.38	316.90	314.91	315.89	1082388
2017-12-13	316.66	319.84	316.30	317.79	862435
2017-12-14	318.21	319.03	316.42	317.01	867643
2017-12-15	318.69	323.38	318.43	322.82	1929416
2017-12-18	323.59	323.94	319.00	322.76	1254405
2017-12-19	322.76	323.13	319.78	319.97	930995
2017-12-20	319.84	321.26	317.65	317.72	932407
2017-12-21	319.00	319.20	317.01	317.19	868675
2017-12-22	318.30	319.24	317.60	318.03	542941
2017-12-26	318.36	319.77	317.97	318.51	517446
2017-12-27	319.67	319.67	318.07	319.44	574679
2017-12-28	319.83	322.30	319.71	322.10	721724
2017-12-29	322.22	323.15	321.02	321.05	731198
2018-01-02	322.00	322.62	317.50	318.54	1189564
2018-01-03	318.98	321.52	318.63	321.21	893570
2018-01-04	321.19	326.90	320.99	326.72	1442980
2018-01-05	325.99	330.18	325.98	329.68	1241109
2018-01-08	328.96	330.41	327.81	328.16	1084475
2018-01-09	329.00	331.83	328.42	330.51	865854
2018-01-10	331.07	333.74	330.01	331.05	1504572
2018-01-11	331.85	332.08	330.16	331.13	1152031
2018-01-12	331.35	336.35	331.03	336.25	1428137
2018-01-16	336.35	336.67	330.00	330.11	1374854
2018-01-17	331.46	335.74	330.32	334.86	1009599
2018-01-18	334.11	335.92	332.99	333.00	973659
2018-01-19	334.24	334.89	331.78	332.00	1511840
2018-01-22	331.77	332.70	328.97	329.00	1463016
2018-01-23	329.99	331.15	328.51	328.70	1066187
2018-01-24	328.87	332.48	327.42	330.49	1360194
2018-01-25	331.04	335.19	330.21	334.72	1782915
2018-01-26	336.87	345.11	334.74	344.90	2057270
2018-01-29	350.00	354.32	342.15	351.42	2881104
2018-01-30	346.52	352.72	345.05	350.39	2032863
2018-01-31	353.28	358.52	352.45	354.85	1887232
2018-02-01	354.26	361.79	354.01	357.38	1579733
2018-02-02	355.00	358.00	351.52	352.66	1958577
2018-02-05	348.63	353.99	326.11	336.46	2947077
2018-02-06	328.71	340.01	327.23	337.59	2602963
2018-02-07	338.29	350.34	337.82	345.43	2052913
2018-02-08	350.21	350.99	334.01	334.30	2627596
2018-02-09	338.10	344.88	332.25	341.42	2366593
2018-02-12	344.54	348.47	340.10	345.81	1829161
2018-02-13	345.20	351.06	344.51	350.23	1279303
2018-02-14	348.81	355.39	348.20	354.66	1652100
2018-02-15	357.40	361.02	354.74	361.00	1167620
2018-02-16	361.00	363.00	357.84	360.53	1084825
2018-02-20	359.15	362.67	357.23	358.69	1102639
2018-02-21	359.00	362.98	357.00	357.06	1391040
2018-02-22	358.44	358.97	354.51	355.41	1432675
2018-02-23	356.25	358.69	353.84	358.69	902544
2018-02-26	360.00	361.32	357.08	358.70	1156327
2018-02-27	359.35	362.32	358.09	356.17	1379671
2018-02-28	357.36	359.20	352.42	352.44	988365
2018-03-01	352.46	353.58	337.58	339.69	2307149
2018-03-02	337.50	342.85	335.05	341.72	1684069
2018-03-05	339.83	342.78	337.62	342.36	1812373
2018-03-06	342.90	343.99	337.95	339.50	1307813
2018-03-07	336.23	343.19	334.10	342.20	1351029
2018-03-08	343.12	343.70	339.34	341.78	1056448
2018-03-09	341.78	342.56	338.08	340.49	1568565
2018-03-12	341.00	341.35	333.04	333.10	2283156
2018-03-13	334.78	335.91	332.08	333.46	1622086
2018-03-14	335.71	336.38	327.58	331.68	1712430
2018-03-15	331.94	334.43	328.78	333.23	1877189
2018-03-16	333.38	334.35	329.23	331.40	4718068
2018-03-19	330.30	336.23	330.25	335.25	1502936
2018-03-20	335.73	339.50	335.22	335.60	1153912
2018-03-21	336.26	338.73	332.49	335.47	1270476
2018-03-22	333.18	335.47	325.79	327.15	1536271
2018-03-23	327.00	344.14	326.77	336.31	2898564
2018-03-26	342.40	344.60	339.27	343.93	1611118
2018-03-27	345.30	345.94	336.60	338.85	1295143
2018-03-28	340.00	340.66	333.22	335.33	1422025
2018-03-29	336.04	341.00	335.39	337.93	1039314
2018-04-02	337.06	337.90	328.75	333.00	1298559
2018-04-03	334.97	337.03	330.68	334.71	1296812
2018-04-04	328.88	341.97	327.50	341.79	1449408
2018-04-05	344.23	346.93	340.01	346.65	1589359
2018-04-06	343.59	344.68	332.84	334.66	1417855
2018-04-09	337.48	340.84	335.46	335.91	981592
2018-04-10	340.63	341.05	337.10	339.36	1000467
2018-04-11	338.51	346.25	337.98	339.44	1481106
2018-04-12	340.62	344.50	340.52	342.88	1091617
2018-04-13	344.08	345.06	340.69	342.60	763124
2018-04-16	344.87	347.74	344.55	345.70	1141341
2018-04-17	347.79	350.12	346.13	349.14	1061799
2018-04-18	351.30	352.25	349.34	351.15	843635
2018-04-19	351.60	354.21	350.18	353.38	781655
2018-04-20	354.53	355.00	351.13	351.99	1185251
2018-04-23	352.79	358.62	352.45	358.60	1986032
2018-04-24	360.02	361.99	330.64	336.49	3780462
2018-04-25	336.68	337.15	320.56	329.50	3030826
2018-04-26	330.00	334.86	324.13	330.40	1847454
2018-04-27	329.95	330.23	321.70	322.03	1580559
2018-04-30	322.35	325.46	320.20	320.84	1451110
2018-05-01	320.49	321.24	302.09	308.46	3880113
2018-05-02	307.28	313.40	305.20	305.70	2644828
2018-05-03	303.95	310.50	300.50	309.93	2889913
2018-05-04	308.11	312.70	307.26	311.44	1675455
2018-05-07	312.23	317.92	312.09	317.71	1816814
2018-05-08	317.71	325.39	317.30	324.19	2949452
2018-05-09	325.62	328.55	324.70	326.12	1700028
2018-05-10	328.48	329.02	322.95	324.49	1261569
2018-05-11	324.69	325.86	322.76	324.04	844941
2018-05-14	323.25	323.98	317.44	319.08	1417164
2018-05-15	317.75	320.35	317.00	319.77	1131220
2018-05-16	320.10	321.71	318.84	319.33	915822
2018-05-17	319.00	321.50	317.41	320.42	961630
2018-05-18	320.76	322.00	319.80	320.45	1013897
2018-05-21	322.50	324.53	321.16	324.28	1001489
2018-05-22	323.26	323.60	317.04	317.13	1502031
2018-05-23	315.83	325.53	314.13	325.32	1603365
2018-05-24	324.66	329.13	323.34	326.35	1211857
2018-05-25	326.00	327.22	319.86	320.80	1020290
2018-05-29	319.67	320.69	315.36	317.20	1159767
2018-05-30	319.03	321.81	317.16	319.04	901406
2018-05-31	319.24	320.28	314.47	314.54	1452683
2018-06-01	316.92	317.80	315.47	316.63	886891
2018-06-04	317.11	319.25	316.22	318.17	857002
2018-06-05	318.11	321.24	317.49	320.02	873102
2018-06-06	320.77	321.88	318.51	319.91	1083413
2018-06-07	320.50	322.15	318.94	321.95	1088152
2018-06-08	321.73	322.60	318.10	322.31	1260300
2018-06-11	322.12	322.62	319.16	319.30	911066
2018-06-12	319.63	320.03	311.25	315.16	1743065
2018-06-13	314.67	317.80	312.67	314.35	2014213
2018-06-14	314.54	315.80	310.01	310.59	1396183
2018-06-15	309.62	310.97	306.34	310.14	1786252
2018-06-18	307.38	310.00	306.00	309.52	1261144
2018-06-19	306.72	307.63	301.65	302.52	1821579
2018-06-20	302.37	304.97	301.23	302.86	1620773
2018-06-21	302.65	302.86	298.10	300.38	1517523
2018-06-22	301.38	301.81	298.69	299.38	1405068
2018-06-25	297.35	303.33	296.07	298.77	1944807
2018-06-26	298.81	300.43	297.08	299.08	1670830
2018-06-27	299.39	302.12	294.54	294.78	1523856
2018-06-28	295.00	296.71	291.52	295.24	1424362
2018-06-29	297.48	299.98	295.26	295.43	1267894
2018-07-02	294.17	299.30	292.32	299.12	977888
2018-07-03	300.00	302.59	298.62	299.46	650973
2018-07-05	300.28	303.16	297.19	299.19	986293
2018-07-06	298.41	301.51	296.22	299.19	1123447
2018-07-09	301.00	307.47	300.36	306.48	1244785
2018-07-10	308.11	310.91	307.21	308.83	1525490
2018-07-11	307.83	309.38	305.93	306.58	896239
2018-07-12	309.40	314.47	308.80	313.31	1283356
2018-07-13	313.68	319.50	313.52	318.37	1662719
2018-07-16	319.38	323.38	317.58	319.05	1303447
2018-07-17	319.89	320.98	316.12	317.50	868176
2018-07-18	317.71	320.58	316.50	319.77	860581
2018-07-19	319.30	320.86	318.18	319.60	760025
2018-07-20	318.35	322.85	317.44	322.55	1567858
2018-07-23	322.55	323.50	316.79	318.33	1585299
2018-07-24	325.00	329.65	313.00	322.57	3253493
2018-07-25	323.05	324.97	316.67	324.36	2102223
2018-07-26	324.83	325.87	321.17	322.94	2011860
2018-07-27	324.40	325.14	321.79	324.09	1009897
2018-07-30	324.10	325.99	319.62	320.11	1270527
2018-07-31	321.38	326.43	321.38	326.10	986643
2018-08-01	325.59	326.07	322.57	324.93	1392260
2018-08-02	322.53	323.15	320.24	322.02	820362
2018-08-03	322.62	322.62	319.11	320.55	945471
2018-08-06	318.61	318.61	313.68	316.92	1736684
2018-08-07	317.24	318.24	313.58	317.41	1088570
2018-08-08	317.50	317.78	314.21	315.31	922740
2018-08-09	314.79	316.50	312.67	315.71	1048376
2018-08-10	314.90	314.90	311.39	313.12	1081970
2018-08-13	312.51	315.26	312.00	313.64	790405
2018-08-14	314.89	320.22	314.63	318.59	974661
2018-08-15	318.37	318.91	314.44	317.70	1321567
2018-08-16	320.00	326.62	319.81	325.86	1195346
2018-08-17	325.86	327.42	324.72	325.23	1397418
2018-08-20	325.26	325.97	323.81	324.22	877397
2018-08-21	324.40	325.41	323.13	324.39	1167607
2018-08-22	324.05	324.52	321.80	321.92	690554
2018-08-23	322.08	322.15	318.87	320.01	717924
2018-08-24	320.00	321.39	318.72	321.29	773520
2018-08-27	322.07	325.00	322.00	324.34	737616
2018-08-28	324.66	325.00	322.30	324.34	819982
2018-08-29	324.46	324.92	322.20	324.32	965957
2018-08-30	324.00	326.49	320.93	319.85	1409694
2018-08-31	318.56	320.89	317.01	320.41	1055485
2018-09-04	320.00	322.25	317.60	321.91	947353
2018-09-05	320.89	321.67	319.51	321.33	892732
2018-09-06	321.56	329.54	321.30	328.91	1326595
2018-09-07	328.03	330.88	326.89	328.53	1292140
2018-09-10	328.72	329.18	322.66	322.95	1423982
2018-09-11	322.04	323.85	320.30	322.23	798196
2018-09-12	321.38	325.84	321.38	325.28	1326659
2018-09-13	326.72	331.86	326.59	331.28	1294803
2018-09-14	331.31	336.50	329.50	335.80	1312049
2018-09-17	336.50	339.68	336.00	339.34	1117303
2018-09-18	340.00	344.85	339.48	343.22	1149266
2018-09-19	343.22	345.77	336.51	339.30	1771229
2018-09-20	339.86	340.30	329.01	333.13	2003850
2018-09-21	334.07	337.91	334.07	337.66	1875816
2018-09-24	336.81	339.32	334.30	337.58	1176776
2018-09-25	338.48	345.33	337.45	343.54	1360504
2018-09-26	343.00	344.86	342.39	342.88	1159932
2018-09-27	344.16	346.79	342.41	346.05	1170013
2018-09-28	345.72	348.00	344.71	345.96	1827545
2018-10-01	347.09	348.33	344.87	347.93	809540
2018-10-02	348.62	349.88	346.37	349.07	960537
2018-10-03	350.00	351.35	347.22	347.44	1237802
2018-10-04	346.82	349.66	345.59	349.46	1203602
2018-10-05	348.30	350.90	345.65	347.21	889043
2018-10-08	346.89	350.49	346.27	349.93	825497
2018-10-09	348.62	349.46	346.16	347.31	986360
2018-10-10	346.85	347.25	336.75	336.75	1792799
2018-10-11	334.73	338.00	325.01	326.26	1938112
2018-10-12	330.59	331.47	322.60	327.62	1293995
2018-10-15	327.93	333.98	327.93	331.24	1003650
2018-10-16	332.47	337.40	331.14	337.13	860281
2018-10-17	335.72	337.19	333.32	333.40	1182108
2018-10-18	331.35	333.32	325.04	328.00	1323251
2018-10-19	327.20	330.04	326.06	328.14	1101192
2018-10-22	331.62	331.62	324.47	326.78	1407689
2018-10-23	325.23	334.77	315.59	321.35	2995685
2018-10-24	328.11	328.11	310.42	311.13	2396844
2018-10-25	313.21	316.55	305.45	306.41	2352478
2018-10-26	303.40	308.97	301.66	305.05	1909662
2018-10-29	309.50	309.50	283.21	286.67	3262948
2018-10-30	285.61	292.50	283.72	291.07	2870022
2018-10-31	294.36	299.10	293.53	293.85	1980493
2018-11-01	295.73	301.44	295.01	299.42	1526915
2018-11-02	301.04	302.75	297.75	299.28	1597258
2018-11-05	302.00	304.30	300.59	303.21	1650678
2018-11-06	304.05	308.76	304.05	306.56	1123162
2018-11-07	308.06	309.96	304.16	309.82	983018
2018-11-08	310.00	311.02	306.36	308.56	878966
2018-11-09	307.19	314.16	307.14	313.12	1294279
2018-11-12	313.20	314.23	304.60	305.12	1117810
2018-11-13	304.81	308.86	302.23	305.74	1121018
2018-11-14	308.27	309.68	303.01	303.39	1193163
2018-11-15	302.17	308.00	299.74	305.48	1233121
2018-11-16	303.84	305.25	299.87	301.24	1319487
2018-11-19	301.09	301.09	293.22	294.59	1558938
2018-11-20	291.36	295.25	288.56	293.86	1281139
2018-11-21	295.00	297.85	294.23	294.29	1355631
2018-11-23	293.06	297.94	291.93	295.38	434298
2018-11-26	297.04	298.85	292.92	295.28	1375891
2018-11-27	293.90	295.66	289.60	295.29	1477383
2018-11-28	297.85	300.53	293.94	299.94	1282651
2018-11-29	301.00	304.98	300.28	300.22	2788724
2018-11-30	300.75	303.53	297.88	300.43	3666258
2018-12-03	304.94	305.33	295.90	296.79	1764987
2018-12-04	295.72	295.72	286.03	286.73	2208124
2018-12-06	282.90	286.89	277.20	286.35	2793994
2018-12-07	285.40	290.35	285.21	285.40	1407197
2018-12-10	289.93	298.93	289.19	298.40	2418274
2018-12-11	302.68	303.25	290.33	292.15	1764745
2018-12-12	295.99	296.80	292.01	292.50	1121520
2018-12-13	293.27	295.27	291.00	292.23	1125250
2018-12-14	290.00	291.24	286.62	287.70	1881803
2018-12-17	286.20	286.79	277.84	279.23	1649146
2018-12-18	281.55	283.84	278.05	279.47	1708121
2018-12-19	279.75	283.81	271.52	273.96	1716882
2018-12-20	271.99	273.82	261.41	265.29	2327665
2018-12-21	260.78	262.64	255.30	256.55	3738755
2018-12-24	253.03	254.63	245.01	245.22	1515428
2018-12-26	246.31	251.89	241.18	251.62	1797958
2018-12-27	249.25	259.79	248.20	259.79	2201422
2018-12-28	263.01	264.83	260.14	261.26	1983758
2018-12-31	262.15	265.11	259.85	261.84	1185290
2019-01-02	258.36	265.30	256.79	264.73	1064888
2019-01-03	262.32	264.00	257.38	258.08	1165621
2019-01-04	261.92	265.49	260.34	265.04	1444084
2019-01-07	266.00	270.00	263.86	268.08	1465162
2019-01-08	271.13	271.75	267.81	269.87	1791533
2019-01-09	270.13	272.22	269.13	270.54	1235961
2019-01-10	269.62	277.68	269.50	277.50	1842543
2019-01-11	275.79	277.76	272.43	277.73	1157952
2019-01-14	276.67	279.52	274.43	277.51	1388645
2019-01-15	278.23	278.34	273.51	276.00	1193552
2019-01-16	275.40	275.69	270.63	272.39	1325176
2019-01-17	271.17	279.99	270.84	278.80	1241981
2019-01-18	281.18	285.37	279.72	282.87	2073526
2019-01-22	281.39	284.62	278.00	279.59	1885239
2019-01-23	282.11	285.73	280.50	283.51	1631036
2019-01-24	284.59	288.24	282.59	285.25	1017571
2019-01-25	288.17	289.30	286.13	287.04	1050481
2019-01-28	285.00	288.41	282.89	287.87	1166359
2019-01-29	281.11	292.86	281.00	292.05	2037401
2019-01-30	293.95	293.99	286.77	291.67	1781754
2019-01-31	290.17	292.83	287.79	289.69	1311222
2019-02-01	290.85	292.58	289.20	290.58	1359001
2019-02-04	290.90	299.06	290.11	298.77	1328900
2019-02-05	300.00	302.98	297.23	299.46	1454764
2019-02-06	299.99	302.68	299.01	299.83	1114284
2019-02-07	298.79	300.36	296.14	300.13	1150543
2019-02-08	299.22	301.63	297.00	301.50	1021879
2019-02-11	301.78	302.75	298.80	300.04	1077932
2019-02-12	301.47	304.32	300.86	304.11	840639
2019-02-13	305.00	305.95	303.68	304.42	958590
2019-02-14	303.36	304.00	300.91	301.00	888353
2019-02-15	304.01	307.33	304.01	307.23	847704
2019-02-19	305.97	306.59	303.76	305.18	929463
2019-02-20	305.00	307.20	304.29	307.20	870598
2019-02-21	307.06	307.17	303.28	304.51	1044980
2019-02-22	305.91	307.36	303.90	307.13	581808
2019-02-25	308.89	309.40	305.55	305.97	1088026
2019-02-26	305.60	308.08	305.01	305.88	871562
2019-02-27	305.02	307.94	304.11	305.38	1121331
2019-02-28	307.44	311.75	306.12	309.41	1839228
2019-03-01	311.56	311.56	306.44	309.47	1424888
2019-03-04	311.78	311.78	303.48	304.69	1070877
2019-03-05	306.01	307.22	304.22	305.76	907702
2019-03-06	306.48	308.35	303.32	303.32	879164
2019-03-07	302.90	303.20	297.42	303.01	1255490
2019-03-08	300.57	301.69	298.77	300.95	1054175
2019-03-11	299.62	304.58	298.63	304.40	1294422
2019-03-12	304.60	305.31	300.79	301.92	1248945
2019-03-13	303.06	304.56	301.12	303.45	1133476
2019-03-14	303.42	304.46	298.32	298.51	1178428
2019-03-15	298.86	299.23	293.77	296.15	4516526
2019-03-18	295.87	298.36	293.27	297.64	1793659
2019-03-19	299.48	302.14	295.44	296.60	1504003
2019-03-20	296.91	298.71	295.06	295.98	1321836
2019-03-21	295.37	300.07	295.00	299.01	1145731
2019-03-22	297.65	298.40	293.88	294.01	942780
2019-03-25	294.41	295.82	292.53	294.12	779657
2019-03-26	296.09	297.60	292.69	294.92	882292
2019-03-27	295.62	297.89	292.85	293.95	835575
2019-03-28	295.03	295.94	293.65	295.60	567095
2019-03-29	297.50	300.59	296.74	300.16	1211953
2019-04-01	302.56	306.11	301.84	304.29	1153998
2019-04-02	304.87	306.78	302.87	303.10	872622
2019-04-03	303.61	304.40	296.14	297.27	1178337
2019-04-04	298.16	302.05	297.89	299.67	789451
2019-04-05	299.91	302.66	299.71	302.58	705239
2019-04-08	301.99	305.86	300.67	305.66	1121482
2019-04-09	304.36	304.58	301.19	302.68	867130
2019-04-10	302.23	302.35	297.33	299.12	1226188
2019-04-11	300.23	305.83	300.00	305.59	829474
2019-04-12	307.00	309.78	306.03	309.70	891932
2019-04-15	309.96	310.00	307.54	308.71	864790
2019-04-16	309.22	310.63	308.10	310.06	834088
2019-04-17	311.22	312.43	309.78	310.50	1041831
2019-04-18	311.03	314.57	309.47	314.26	1107163
2019-04-22	314.25	316.26	313.27	315.26	1318968
2019-04-23	326.52	337.32	324.52	333.10	3425799
2019-04-24	333.90	335.78	327.84	330.12	2089980
2019-04-25	330.25	334.23	328.46	328.87	1506514
2019-04-26	329.60	330.75	327.08	328.33	873509
2019-04-29	328.40	331.15	327.21	328.59	969221
2019-04-30	329.52	333.86	328.46	333.33	990090
2019-05-01	334.25	337.21	331.58	331.85	1104397
2019-05-02	332.01	332.70	328.24	332.55	962542
2019-05-03	333.58	335.64	331.20	334.07	806766
2019-05-06	330.50	336.53	330.17	335.72	812813
2019-05-07	334.74	334.74	328.84	330.90	1176417
2019-05-08	330.90	336.88	330.35	334.18	1083968
2019-05-09	334.00	340.33	331.94	339.36	1496527
2019-05-10	337.41	341.62	335.27	341.35	1205014
2019-05-13	335.25	339.75	333.20	335.37	1503998
2019-05-14	336.01	340.92	334.75	336.17	1171595
2019-05-15	335.29	335.71	329.93	334.15	1126981
2019-05-16	335.92	339.65	334.85	339.39	1092362
2019-05-17	336.46	340.95	336.46	337.99	1268411
2019-05-20	337.24	344.29	337.24	342.01	1388296
2019-05-21	343.60	344.80	339.50	343.95	1097997
2019-05-22	343.29	343.29	339.88	341.30	1049320
2019-05-23	339.72	341.44	336.08	340.07	1461463
2019-05-24	340.67	341.62	337.27	338.78	1293099
2019-05-28	338.96	341.28	337.10	337.89	3559638
2019-05-29	336.78	340.36	335.28	339.34	1184632
2019-05-30	340.00	343.48	339.75	339.76	859051
2019-05-31	337.59	341.14	337.49	338.54	1024169
2019-06-03	338.08	344.78	337.90	344.57	1345296
2019-06-04	345.88	349.68	345.88	349.35	1573475
2019-06-05	349.99	352.86	348.51	352.70	1750507
2019-06-06	353.37	354.34	350.15	352.52	1149785
2019-06-07	353.45	356.15	352.40	355.23	1125847
2019-06-10	357.97	358.63	350.73	351.60	1356231
2019-06-11	352.01	352.55	340.87	344.04	1684428
2019-06-12	344.23	346.14	342.32	345.51	1132227
2019-06-13	347.58	349.71	344.40	349.08	1203880
2019-06-14	349.08	352.46	348.44	350.14	1059494
2019-06-17	351.22	352.41	346.76	348.69	904169
2019-06-18	349.49	354.28	348.39	353.52	826400
2019-06-19	353.76	356.55	353.19	355.73	816682
2019-06-20	357.77	363.33	357.71	362.80	1049080
2019-06-21	362.23	362.74	357.57	359.36	1544872
2019-06-24	360.44	362.88	359.74	359.98	1766730
2019-06-25	360.00	362.80	359.74	360.56	1169114
2019-06-26	361.64	362.00	357.00	359.50	977659
2019-06-27	359.93	360.52	357.26	359.09	826517
2019-06-28	359.48	363.75	357.67	363.54	1369653
2019-07-01	365.41	366.77	361.05	361.47	1004359
2019-07-02	361.58	367.57	361.07	367.57	1053033
2019-07-03	367.94	370.47	365.35	370.38	742109
2019-07-05	369.88	370.83	366.67	369.92	716882
2019-07-08	368.54	369.92	366.78	369.18	646804
2019-07-09	367.75	370.25	366.10	369.73	650988
2019-07-10	370.00	373.37	367.84	368.16	818745
2019-07-11	368.16	369.38	366.21	368.23	1358023
2019-07-12	369.20	369.51	366.83	369.45	1148702
2019-07-15	369.84	370.01	366.90	367.69	1010704
2019-07-16	368.00	368.42	365.16	365.35	1027121
2019-07-17	365.35	365.47	357.85	358.47	1866997
2019-07-18	358.29	358.38	352.79	356.21	1704944
2019-07-19	357.64	359.10	355.85	356.96	1463296
2019-07-22	357.44	358.47	355.56	357.63	1145622
2019-07-23	363.00	363.00	350.81	357.80	2344066
2019-07-24	358.20	368.99	358.00	368.90	1900584
2019-07-25	368.76	372.71	367.15	370.32	1143372
2019-07-26	369.61	370.71	367.78	369.46	791383
2019-07-29	369.41	370.11	367.95	369.62	659196
2019-07-30	368.63	370.67	365.33	365.99	701602
2019-07-31	365.91	368.71	359.29	362.17	1037053
2019-08-01	361.72	367.34	359.19	363.09	1220648
2019-08-02	364.13	364.31	359.49	361.91	836256
2019-08-05	356.55	361.10	353.97	358.43	1464608
2019-08-06	361.28	366.89	358.84	366.78	1124866
2019-08-07	364.02	370.93	362.02	369.30	1242993
2019-08-08	370.01	378.40	370.01	377.17	1185864
2019-08-09	376.10	379.36	373.33	377.01	871962
2019-08-12	375.00	378.05	373.60	377.00	701931
2019-08-13	377.99	381.51	375.28	377.22	1060897
2019-08-14	376.00	376.00	367.36	368.94	1469057
2019-08-15	369.15	374.57	367.17	373.46	1066914
2019-08-16	376.10	378.34	373.37	377.00	821356
2019-08-19	379.75	381.68	378.52	380.47	799914
2019-08-20	380.50	384.10	379.50	381.75	920614
2019-08-21	384.00	384.28	379.29	383.00	791496
2019-08-22	383.00	386.65	380.72	385.88	742580
2019-08-23	385.28	386.93	374.61	376.89	1393141
2019-08-26	380.00	380.56	375.50	380.32	688219
2019-08-27	381.75	382.21	377.25	379.99	760325
2019-08-28	379.04	383.00	376.77	380.97	820584
2019-08-29	384.53	385.78	380.80	382.23	1063524
2019-08-30	383.25	384.74	381.51	384.11	760901
2019-09-03	380.99	385.18	379.79	384.69	891668
2019-09-04	387.31	389.70	385.90	389.08	792243
2019-09-05	390.48	393.43	384.98	385.15	941775
2019-09-06	387.28	388.45	385.81	386.56	701065
2019-09-09	387.95	388.29	380.04	380.21	1146949
2019-09-10	377.29	381.32	370.46	381.32	1297959
2019-09-11	381.20	385.80	380.06	381.55	1125255
2019-09-12	384.49	388.51	383.27	386.63	855144
2019-09-13	387.77	387.77	383.60	384.86	898638
2019-09-16	388.90	394.60	386.89	392.66	1689923
2019-09-17	392.47	399.96	388.43	393.98	978401
2019-09-18	394.78	397.23	391.55	397.04	784503
2019-09-19	397.14	398.50	393.03	393.43	1046876
2019-09-20	394.49	395.44	388.05	388.25	2132356
2019-09-23	388.07	390.06	386.11	387.67	1155542
2019-09-24	390.00	392.99	387.21	389.17	1187707
2019-09-25	390.58	390.90	387.71	390.43	1337184
2019-09-26	391.25	394.64	388.93	392.92	881099
2019-09-27	395.94	395.95	386.43	387.87	751895
2019-09-30	388.56	393.82	388.42	390.06	1293800
2019-10-01	391.43	392.48	383.89	384.19	1240345
2019-10-02	382.74	383.06	374.07	378.16	1763814
2019-10-03	378.87	381.19	374.33	380.06	928845
2019-10-04	380.21	385.24	379.49	384.95	771915
2019-10-07	385.01	386.68	382.69	383.78	864344
2019-10-08	381.06	385.80	379.29	382.12	1001446
2019-10-09	384.83	386.33	382.50	384.61	712573
2019-10-10	383.99	388.51	383.20	386.88	700457
2019-10-11	389.79	390.73	381.25	381.47	1329367
2019-10-14	382.77	385.37	381.39	382.61	623447
2019-10-15	383.69	385.70	382.07	382.75	851382
2019-10-16	382.39	384.39	380.23	382.84	855112
2019-10-17	383.55	384.21	376.29	377.06	1005147
2019-10-18	376.72	377.71	368.00	372.48	1935666
2019-10-21	374.01	375.89	372.73	374.05	1174602
2019-10-22	363.00	377.50	363.00	373.68	2595285
2019-10-23	373.78	374.99	368.73	373.09	1289629
2019-10-24	373.76	377.46	372.00	374.74	1137189
2019-10-25	374.38	374.89	369.54	370.73	1173479
2019-10-28	371.39	375.45	370.12	371.84	1322105
2019-10-29	371.65	375.25	370.04	371.10	1298549
2019-10-30	373.22	378.99	371.47	378.64	1064902
2019-10-31	377.92	380.18	375.26	376.68	911811
2019-11-01	378.11	380.95	376.94	379.17	915629
2019-11-04	379.93	380.78	372.18	374.48	1117519
2019-11-05	374.06	375.77	371.31	373.63	1364210
2019-11-06	374.49	379.93	374.03	379.79	1505809
2019-11-07	380.34	382.74	377.91	378.75	1157244
2019-11-08	377.60	382.88	377.60	381.86	783576
2019-11-11	379.51	383.41	379.31	381.38	580913
2019-11-12	381.56	387.50	381.56	386.30	910737
2019-11-13	385.94	390.52	385.09	387.69	962410
2019-11-14	387.28	392.30	387.28	390.16	915586
2019-11-15	392.27	394.49	390.28	393.55	1533552
2019-11-18	393.00	395.68	391.95	392.76	827764
2019-11-19	394.00	395.82	390.53	390.81	800294
2019-11-20	391.06	393.54	390.25	392.70	907757
2019-11-21	390.86	392.25	389.32	390.26	1416867
2019-11-22	390.19	391.39	387.82	390.74	758654
2019-11-25	391.60	393.10	387.49	389.98	801371
2019-11-26	390.60	395.95	389.98	392.50	1206645
2019-11-27	393.63	394.48	391.62	394.24	770302
2019-11-29	392.00	392.20	390.04	391.03	401529
2019-12-02	390.71	391.53	383.44	383.62	1283565
2019-12-03	381.43	384.64	380.14	381.62	1502875
2019-12-04	383.53	387.95	382.28	384.58	1081122
2019-12-05	386.06	386.50	383.01	385.94	1203937
2019-12-06	387.17	388.90	385.10	386.86	709743
2019-12-09	386.22	387.42	383.23	383.34	833635
2019-12-10	383.50	386.77	383.25	384.44	862109
2019-12-11	385.51	386.61	384.03	386.24	579709
2019-12-12	386.00	387.79	383.45	384.05	736539
2019-12-13	384.00	387.78	384.00	386.47	658026
2019-12-16	387.90	388.35	384.05	385.95	847464
2019-12-17	385.00	388.00	385.00	386.89	730134
2019-12-18	387.40	387.64	379.66	380.57	1526018
2019-12-19	380.99	384.68	380.23	383.15	899285
2019-12-20	385.03	386.64	383.00	386.47	1599765
2019-12-23	387.66	394.69	387.59	391.90	1050417
2019-12-24	392.35	392.35	389.53	390.17	516250
2019-12-26	390.90	392.45	390.48	392.30	711713
2019-12-27	393.99	394.50	391.94	393.60	729315
2019-12-30	393.65	393.76	390.87	391.90	776966
2019-12-31	391.75	391.98	387.07	389.38	775368
2020-01-02	392.86	399.37	390.95	399.37	1149985
2020-01-03	404.02	417.17	403.00	413.74	2990531
2020-01-06	417.99	417.99	407.69	413.11	2478943
2020-01-07	411.25	416.12	408.29	414.50	1081521
2020-01-08	417.06	418.18	409.72	411.03	1709701
2020-01-09	410.49	416.00	410.00	414.93	1064337
2020-01-10	415.00	415.60	412.48	413.83	987835
2020-01-13	414.94	420.96	414.66	419.02	986889
2020-01-14	417.59	418.27	415.07	416.14	967466
2020-01-15	416.42	421.48	416.14	420.95	833271
2020-01-16	423.13	425.74	420.67	425.70	1085567
2020-01-17	426.61	427.54	424.50	425.66	1195646
2020-01-21	424.42	427.78	423.01	426.15	1071421
2020-01-22	427.50	428.50	424.36	424.42	919041
2020-01-23	424.06	429.56	424.00	428.78	978485
2020-01-24	429.90	433.52	429.69	432.50	1087074
2020-01-27	425.86	434.45	425.86	432.38	1737869
2020-01-28	434.77	438.99	426.27	437.17	2063247
2020-01-29	437.72	437.99	431.02	433.84	1268927
2020-01-30	430.34	437.00	430.34	435.90	1210345
2020-01-31	434.93	435.57	426.10	428.12	1650244
2020-02-03	429.52	430.00	422.04	423.86	1795998
2020-02-04	425.46	431.99	425.46	430.78	1216258
2020-02-05	433.32	435.92	429.02	435.19	1251783
2020-02-06	435.56	439.86	434.91	438.97	833514
2020-02-07	438.14	441.21	437.29	439.17	883793
2020-02-10	439.00	441.52	437.82	439.76	870420
2020-02-11	441.36	442.53	437.47	439.85	744852
2020-02-12	439.01	439.69	434.60	436.60	1419473
2020-02-13	435.80	439.29	434.30	434.70	800252
2020-02-14	434.98	438.47	434.31	437.85	948768
2020-02-18	437.00	438.95	434.01	435.55	776502
2020-02-19	437.00	438.27	434.40	434.48	787230
2020-02-20	433.63	434.99	424.16	425.97	1190564
2020-02-21	425.12	428.72	422.66	427.80	1055800
2020-02-24	419.65	424.20	418.10	419.35	1117774
2020-02-25	420.10	421.73	397.53	400.36	1600075
2020-02-26	400.31	410.52	399.34	400.90	1678581
2020-02-27	393.52	399.01	384.33	382.20	1894460
2020-02-28	369.86	373.82	360.34	369.87	3364321
2020-03-02	371.35	383.10	360.57	381.35	2859878
2020-03-03	384.84	396.90	376.59	377.40	2531514
2020-03-04	385.42	402.96	383.19	402.03	2025808
2020-03-05	393.92	397.85	382.22	384.70	1967451
2020-03-06	372.09	384.95	368.46	382.47	2161008
2020-03-09	359.98	369.47	351.27	352.03	3086724
2020-03-10	363.01	367.67	350.60	367.17	2505975
2020-03-11	356.57	365.89	349.79	356.93	1951466
2020-03-12	322.00	339.42	310.08	311.38	3892633
2020-03-13	327.33	329.16	303.10	328.59	3877770
2020-03-16	295.01	311.56	285.00	287.94	2351530
2020-03-17	293.00	319.47	287.15	318.83	2626228
2020-03-18	296.92	339.23	296.04	333.41	3589404
2020-03-19	333.41	334.10	311.21	314.20	2836722
2020-03-20	314.20	315.84	288.21	291.22	3040087
2020-03-23	285.00	287.06	266.11	276.80	3172086
2020-03-24	287.97	294.99	280.24	288.91	3088354
2020-03-25	300.62	329.82	293.61	319.67	2950520
2020-03-26	326.00	352.10	324.01	350.33	2681161
2020-03-27	339.99	365.09	335.01	348.38	3562975
2020-03-30	351.49	356.48	342.28	348.85	1756317
2020-03-31	344.81	346.92	336.24	338.95	2169674
2020-04-01	324.83	340.99	322.01	338.52	2082566
2020-04-02	335.25	354.00	334.55	353.96	1896286
2020-04-03	352.00	355.84	349.61	350.50	2113228
2020-04-06	361.91	369.95	361.91	367.95	2525354
2020-04-07	380.50	381.90	354.05	355.28	2101620
2020-04-08	361.37	372.65	358.59	361.41	1447756
2020-04-09	369.74	376.33	363.52	371.00	1629395
2020-04-13	370.95	373.99	365.71	369.94	1237455
2020-04-14	378.29	386.58	374.55	380.03	1653386
2020-04-15	376.75	376.75	367.36	374.38	1251454
2020-04-16	373.61	381.30	372.50	377.88	1568405
2020-04-17	387.42	402.45	384.83	401.51	1768381
2020-04-20	394.08	399.97	383.21	383.21	1487184
2020-04-21	383.01	392.54	371.01	373.44	2041994
2020-04-22	383.49	383.94	375.33	380.40	1188744
2020-04-23	382.75	384.87	376.19	376.73	1164387
2020-04-24	378.72	384.06	372.98	381.77	1029269
2020-04-27	383.91	384.04	378.00	378.57	1457366
2020-04-28	381.86	387.83	380.42	384.73	1314033
2020-04-29	388.16	393.51	379.50	387.91	1500637
2020-04-30	383.10	391.44	380.44	389.06	1343303
2020-05-01	385.64	387.41	381.09	383.47	911670
2020-05-04	382.02	382.97	374.13	380.16	1078298
2020-05-05	382.41	392.78	381.59	390.30	1271196
2020-05-06	390.89	390.89	378.41	378.58	1089821
2020-05-07	383.01	384.13	376.00	376.54	1462008
2020-05-08	378.03	381.13	376.25	378.40	1130673
2020-05-11	375.00	379.50	374.14	376.56	1288199
2020-05-12	378.00	382.44	371.03	371.11	1448022
2020-05-13	371.28	372.46	362.01	364.18	1287444
2020-05-14	360.99	361.54	352.26	356.28	1776414
2020-05-15	352.53	361.51	352.32	360.40	1854733
2020-05-18	371.21	380.49	366.02	377.54	1879761
2020-05-19	378.07	382.46	371.24	371.48	1087518
2020-05-20	372.44	374.00	362.11	362.51	1880508
2020-05-21	362.69	370.03	362.60	368.82	1179171
2020-05-22	369.86	370.16	365.62	369.00	752632
2020-05-26	376.95	376.95	370.57	372.20	1596081
2020-05-27	376.78	397.12	376.58	397.12	1986894
2020-05-28	401.46	404.26	398.16	396.04	1488858
2020-05-29	396.04	396.24	384.77	388.44	1734084
2020-06-01	388.94	394.00	387.31	388.96	1090489
2020-06-02	388.64	393.23	386.99	389.77	1404816
2020-06-03	393.65	403.60	392.59	402.63	1382257
2020-06-04	401.78	404.87	399.00	403.67	1261970
2020-06-05	410.00	416.00	406.45	410.75	1702784
2020-06-08	415.00	417.62	411.75	414.30	1294898
2020-06-09	410.53	411.94	407.00	408.56	1188452
2020-06-10	406.50	409.10	403.45	403.77	1188244
2020-06-11	392.69	397.31	383.57	383.88	1698839
2020-06-12	393.33	394.43	376.47	381.87	1788398
2020-06-15	373.28	377.15	367.55	373.28	2273477
2020-06-16	386.56	391.79	379.58	382.77	2038769
2020-06-17	382.50	386.24	376.92	382.11	1519042
2020-06-18	379.68	381.32	376.07	378.39	1561989
2020-06-19	383.34	383.59	372.00	372.20	4318735
2020-06-22	372.26	376.84	370.44	375.96	1370570
2020-06-23	378.25	378.78	371.04	371.70	1469289
2020-06-24	370.90	371.23	358.32	359.82	2302816
2020-06-25	357.86	363.31	353.33	362.82	1391683
2020-06-26	359.56	367.42	355.01	356.76	2008720
2020-06-29	360.39	367.50	359.49	367.50	1073214
2020-06-30	365.35	367.25	362.41	364.92	1482412
2020-07-01	366.34	368.29	360.31	360.42	1430254
2020-07-02	363.53	366.07	360.69	362.00	1395968
2020-07-06	366.48	367.12	360.84	362.59	1202394
2020-07-07	362.59	362.92	352.78	353.27	1395868
2020-07-08	353.50	357.30	348.63	350.23	1965068
2020-07-09	348.00	349.49	339.18	339.96	1823849
2020-07-10	342.33	349.33	341.66	349.25	1514159
2020-07-13	353.60	357.02	348.60	353.06	2031471
2020-07-14	349.13	355.92	349.00	355.66	1651882
2020-07-15	361.64	365.58	360.56	364.56	1617526
2020-07-16	362.30	365.94	359.02	365.88	955809
2020-07-17	366.30	369.00	362.85	368.50	1137227
2020-07-20	369.00	369.00	362.43	365.53	1444498
2020-07-21	377.98	378.90	370.58	375.12	1998090
2020-07-22	376.71	394.67	375.62	394.08	2280690
2020-07-23	393.77	394.15	385.71	387.62	1442823
2020-07-24	388.00	393.49	383.61	386.21	1305844
2020-07-27	384.73	385.99	380.11	382.09	1047198
2020-07-28	382.00	390.21	382.00	386.66	1132400
2020-07-29	389.56	390.47	384.63	387.30	1209630
2020-07-30	382.71	385.84	380.86	381.72	983373
2020-07-31	380.55	381.37	373.68	378.97	1101905
2020-08-03	376.84	378.41	371.44	377.10	923365
2020-08-04	379.08	380.84	376.29	377.99	900732
2020-08-05	380.00	384.87	378.27	383.50	1018673
2020-08-06	381.78	383.19	378.09	379.74	698536
2020-08-07	380.01	386.66	378.76	385.62	924890
2020-08-10	386.02	391.11	385.96	389.26	856011
2020-08-11	391.51	399.49	391.33	391.96	1312906
2020-08-12	394.02	396.52	391.29	392.44	878821
2020-08-13	390.35	394.05	387.00	389.24	1053647
2020-08-14	388.64	394.20	388.02	391.42	648605
2020-08-17	393.98	395.19	387.73	388.96	864415
2020-08-18	389.17	391.91	388.34	390.26	806128
2020-08-19	390.08	391.97	388.84	390.05	717523
2020-08-20	388.28	389.20	383.58	387.88	1203695
2020-08-21	387.71	390.79	386.86	389.57	996274
2020-08-24	390.83	395.57	389.90	395.04	1006398
2020-08-25	395.72	402.38	392.40	394.84	987415
2020-08-26	393.00	397.66	390.56	395.44	908779
2020-08-27	396.84	400.09	394.88	395.02	700460
2020-08-28	395.51	396.00	391.73	393.19	728261
2020-08-31	392.17	395.00	388.47	390.26	1030838
2020-09-01	387.82	389.19	385.00	386.81	908902
2020-09-02	385.15	398.90	384.11	398.07	1214735
2020-09-03	399.50	401.88	383.38	386.29	1500784
2020-09-04	388.51	391.55	379.58	385.02	933794
2020-09-08	383.99	385.29	378.36	380.23	1071648
2020-09-09	382.69	389.42	381.01	385.24	1218293
2020-09-10	386.02	388.53	378.33	379.11	716427
2020-09-11	381.47	390.50	380.75	389.45	933979
2020-09-14	393.37	396.67	391.62	393.75	991054
2020-09-15	395.65	396.00	386.89	392.55	955899
2020-09-16	391.11	399.60	390.93	395.58	1052509
2020-09-17	392.00	398.55	389.54	395.94	959548
2020-09-18	394.15	399.00	394.15	395.14	2636802
2020-09-21	388.50	389.87	377.23	379.61	1447716
2020-09-22	381.88	392.48	381.34	388.42	1286535
2020-09-23	389.23	394.43	381.99	383.24	1223324
2020-09-24	383.25	384.49	375.10	378.76	1295262
2020-09-25	377.45	388.40	376.45	386.70	1375385
2020-09-28	390.00	396.61	389.65	390.51	980091
2020-09-29	389.61	393.15	387.51	388.74	1121387
2020-09-30	389.47	389.76	380.51	383.28	1410264
2020-10-01	384.00	390.00	379.00	380.89	1103853
2020-10-02	376.00	383.48	374.28	380.58	1217172
2020-10-05	383.24	385.89	378.86	383.96	825249
2020-10-06	386.03	386.11	376.02	376.46	954931
2020-10-07	378.60	383.84	378.56	382.94	826844
2020-10-08	383.90	389.19	382.28	388.59	695156
2020-10-09	388.41	390.10	385.29	385.93	675020
2020-10-12	386.00	390.51	383.26	388.92	807358
2020-10-13	386.14	390.56	385.12	388.95	973378
2020-10-14	387.14	395.46	387.14	390.72	1090394
2020-10-15	387.33	388.87	383.22	386.12	792113
2020-10-16	388.49	389.78	386.09	386.50	952117
2020-10-19	387.24	389.60	381.67	383.71	1180993
2020-10-20	382.59	385.79	371.80	372.21	1783180
2020-10-21	372.21	375.00	365.00	367.14	1931194
2020-10-22	367.50	371.11	365.15	368.96	1255370
2020-10-23	371.34	376.19	369.01	374.33	1178882
2020-10-26	369.43	369.87	362.50	368.55	1387270
2020-10-27	367.00	367.98	360.81	362.43	977417
2020-10-28	356.87	360.00	350.45	350.86	1680134
2020-10-29	350.00	356.23	348.29	352.44	1547977
2020-10-30	350.64	353.73	345.65	350.13	1310167
2020-11-02	356.12	359.91	350.72	352.42	1707749
2020-11-03	357.13	366.20	356.21	363.44	1484628
2020-11-04	371.07	381.46	369.51	372.16	2146525
2020-11-05	374.55	376.50	363.77	364.70	1709297
2020-11-06	363.30	363.73	357.95	361.27	1401529
2020-11-09	379.60	381.52	363.73	363.95	1956921
2020-11-10	365.00	373.44	363.94	371.28	1708205
2020-11-11	372.87	373.33	365.68	369.28	1115361
2020-11-12	367.50	370.57	365.51	367.89	856345
2020-11-13	370.57	376.00	369.23	375.14	921202
2020-11-16	378.05	380.69	376.08	377.13	1306768
2020-11-17	375.66	380.48	375.25	375.90	1321480
2020-11-18	377.49	383.47	376.24	377.56	1066781
2020-11-19	375.00	377.75	372.17	376.46	1075405
2020-11-20	375.97	377.24	367.62	368.02	1117793
2020-11-23	371.54	374.53	369.86	370.85	929449
2020-11-24	375.28	378.48	373.06	378.48	959456
2020-11-25	377.09	381.95	376.23	378.34	854949
2020-11-27	378.81	378.81	373.45	371.74	612298
2020-11-30	370.79	372.44	363.39	365.00	1608390
2020-12-01	368.47	373.29	364.87	364.99	1300793
2020-12-02	364.99	365.99	360.01	361.36	2519989
2020-12-03	362.12	369.50	360.96	362.03	1758402
2020-12-04	363.12	367.73	362.11	366.61	1222261
2020-12-07	366.90	366.90	360.54	362.13	1390470
2020-12-08	360.98	363.17	358.84	359.23	1783602
2020-12-09	359.85	362.59	356.95	361.35	1522393
2020-12-10	359.52	364.22	355.20	355.39	1378723
2020-12-11	354.55	363.12	354.19	361.71	1409832
2020-12-14	363.50	365.62	357.44	357.66	1370771
2020-12-15	358.73	359.89	355.45	357.57	1521203
2020-12-16	357.25	357.90	353.65	354.57	1986456
2020-12-17	355.93	357.66	351.88	352.60	1658146
2020-12-18	352.04	356.79	350.01	356.03	4341875
2020-12-21	353.16	353.94	346.60	349.35	2128723
2020-12-22	349.35	350.62	347.39	347.92	1822762
2020-12-23	349.95	355.00	349.40	351.60	1307538
2020-12-24	352.83	354.06	350.40	351.97	508779
2020-12-28	353.11	357.82	351.71	354.18	1023404
2020-12-29	356.00	357.35	351.80	353.90	1056162
2020-12-30	353.00	356.61	353.00	354.16	840790
2020-12-31	353.82	356.03	352.23	354.98	1318508
2021-01-04	354.98	354.98	341.07	344.64	1887470
2021-01-05	344.64	351.19	343.30	348.79	1479063
2021-01-06	343.00	351.92	342.78	348.03	1897475
2021-01-07	344.36	347.85	341.34	342.55	2048908
2021-01-08	341.88	343.47	335.01	336.10	3226305
2021-01-11	335.00	339.00	333.32	337.68	3203959
2021-01-12	336.52	343.37	335.63	341.85	3002223
2021-01-13	341.41	347.20	339.17	345.49	1648145
2021-01-14	348.00	354.79	346.85	347.44	1965626
2021-01-15	347.09	350.50	344.28	347.27	1852749
2021-01-19	350.74	350.97	341.48	341.50	2017205
2021-01-20	342.54	343.78	339.22	341.67	1780036
2021-01-21	341.67	343.61	338.96	339.67	1662714
2021-01-22	338.74	341.84	337.21	339.88	1556705
2021-01-25	339.36	346.89	337.90	343.51	1976590
2021-01-26	339.00	343.98	330.69	330.69	3542394
2021-01-27	332.28	335.73	329.67	332.51	2666254
2021-01-28	332.14	334.68	327.18	327.93	1837783
2021-01-29	327.10	328.98	321.72	321.82	2101146
2021-02-01	324.88	325.65	319.81	324.03	1615460
2021-02-02	327.43	335.20	326.69	332.70	2065380
2021-02-03	331.68	333.40	328.30	332.39	2683133
2021-02-04	333.99	338.42	332.18	337.23	2174109
2021-02-05	339.59	341.42	336.50	337.04	1454717
2021-02-08	339.01	339.50	335.20	337.84	1549852
2021-02-09	338.54	344.51	336.57	342.34	1677472
2021-02-10	343.22	343.74	339.15	342.19	1728882
2021-02-11	340.78	344.61	338.03	339.14	1181566
2021-02-12	338.40	340.64	336.56	337.73	1204821
2021-02-16	339.25	340.00	333.82	335.03	1668384
2021-02-17	334.70	339.27	332.79	337.00	2021788
2021-02-18	336.88	339.58	335.28	337.92	1296402
2021-02-19	339.07	339.09	335.25	335.42	1848804
2021-02-22	333.80	343.56	333.21	340.47	1657245
2021-02-23	345.13	347.47	338.33	346.23	2400011
2021-02-24	347.28	350.30	344.61	346.53	2068730
2021-02-25	345.80	349.10	340.67	339.09	1568044
2021-02-26	338.00	338.76	330.00	330.25	2023156
2021-03-01	334.00	337.72	332.82	333.47	1655133
2021-03-02	333.27	340.01	332.67	338.59	2076290
2021-03-03	339.61	346.33	338.59	340.91	4052270
2021-03-04	340.48	344.35	334.15	338.25	2196693
2021-03-05	338.47	341.17	335.13	340.43	1451177
2021-03-08	343.50	346.06	338.44	341.45	1599138
2021-03-09	341.41	342.85	337.27	337.50	1448767
2021-03-10	339.41	343.19	335.69	340.84	1760331
2021-03-11	341.00	343.63	338.46	339.73	1673477
2021-03-12	339.64	343.65	338.62	340.19	2151542
2021-03-15	344.38	346.64	342.60	346.41	2056734
2021-03-16	346.51	349.00	342.30	347.13	1687736
2021-03-17	347.83	355.55	347.13	351.02	2082960
2021-03-18	353.87	359.00	352.54	358.45	2272188
2021-03-19	359.43	359.43	350.10	355.07	5739094
2021-03-22	352.00	358.37	352.00	357.66	2190894
2021-03-23	357.11	359.25	352.67	353.61	1474639
2021-03-24	354.99	362.68	354.99	356.12	1592280
2021-03-25	354.77	361.79	354.22	361.22	1598138
2021-03-26	362.31	365.25	359.75	364.71	2010519
2021-03-29	365.00	374.24	365.00	372.79	2245475
2021-03-30	373.25	374.13	368.61	370.54	1518830
2021-03-31	370.75	372.61	367.38	369.50	1375493
2021-04-01	368.99	372.99	368.34	371.02	1261845
2021-04-05	372.06	380.40	372.06	378.75	1489323
2021-04-06	376.51	380.10	376.32	378.97	1036026
2021-04-07	378.74	380.40	376.07	380.19	977184
2021-04-08	379.60	387.42	378.31	386.02	1863516
2021-04-09	386.88	390.26	383.66	386.23	1400872
2021-04-12	387.13	388.71	384.29	387.85	1067582
2021-04-13	386.56	388.20	384.34	387.11	1124303
2021-04-14	387.40	391.24	387.00	388.67	1078789
2021-04-15	388.67	392.00	387.70	390.63	1289354
2021-04-16	392.82	394.34	389.80	391.81	1499667
2021-04-19	392.00	392.39	386.62	391.73	1317625
2021-04-20	388.00	391.50	384.62	387.33	1370268
2021-04-21	387.52	390.89	384.95	387.24	1358517
2021-04-22	386.77	386.77	378.40	380.09	1670498
2021-04-23	378.59	378.59	373.32	377.29	1298269
2021-04-26	374.28	375.31	370.72	371.98	1518126
2021-04-27	371.50	374.24	370.14	373.22	1564899
2021-04-28	373.46	373.88	370.95	372.94	1110353
2021-04-29	375.00	381.98	374.84	380.35	1385925
2021-04-30	378.86	382.00	377.60	380.56	1103881
2021-05-03	379.77	386.39	379.06	385.31	1347374
2021-05-04	387.25	390.15	384.54	387.48	1509589
2021-05-05	386.34	386.93	381.71	386.37	759842
2021-05-06	387.99	389.30	386.00	387.34	1079568
2021-05-07	387.00	392.60	385.89	390.34	1203659
2021-05-10	391.36	396.99	391.29	393.14	1578569
2021-05-11	391.03	391.68	384.41	387.82	1353302
2021-05-12	387.97	390.35	380.20	380.62	1633728
2021-05-13	381.78	390.38	380.95	387.77	1106033
2021-05-14	390.17	392.10	388.59	390.78	799836
2021-05-17	389.63	392.03	388.72	391.12	979257
2021-05-18	391.27	394.17	387.08	387.22	1172060
2021-05-19	385.00	385.73	381.35	385.54	994987
2021-05-20	386.79	389.54	386.07	388.32	1094677
2021-05-21	389.30	392.19	385.56	387.22	892481
2021-05-24	389.50	389.75	385.96	387.71	931421
2021-05-25	387.90	389.50	385.18	385.85	978570
2021-05-26	385.57	386.07	382.21	384.13	999616
2021-05-27	387.40	387.95	384.28	384.79	3979331
2021-05-28	384.70	386.00	381.52	382.20	936255
2021-06-01	384.23	384.43	381.13	381.92	962235
2021-06-02	382.01	385.50	380.63	385.09	1007639
2021-06-03	383.76	387.54	383.10	387.35	1649900
2021-06-04	388.00	395.52	387.61	394.10	1836215
2021-06-07	395.04	395.72	389.61	391.51	1088039
2021-06-08	391.51	392.66	387.07	388.53	1064965
2021-06-09	389.27	389.27	385.12	386.80	1046135
2021-06-10	389.14	389.74	386.09	387.72	913818
2021-06-11	388.78	389.15	385.17	387.72	751226
2021-06-14	387.61	389.46	385.88	389.11	868503
2021-06-15	390.00	392.05	389.06	389.80	943906
2021-06-16	390.81	391.00	383.20	383.60	1524204
2021-06-17	384.28	385.52	379.57	382.90	1246494
2021-06-18	380.17	382.10	379.00	379.19	2416444
2021-06-21	381.23	385.44	380.61	382.50	1186964
2021-06-22	381.54	383.88	379.65	382.48	636199
2021-06-23	382.21	382.51	377.26	377.33	1023970
2021-06-24	379.52	379.99	376.85	377.73	1032939
2021-06-25	376.89	383.42	376.89	382.01	1708141
2021-06-28	381.67	382.73	378.82	380.07	778201
2021-06-29	379.88	380.40	373.25	373.42	1224084
2021-06-30	374.50	379.44	373.62	378.35	1077635
2021-07-01	377.31	381.12	377.22	380.22	752932
2021-07-02	381.75	383.19	378.95	381.49	778835
2021-07-06	380.00	380.34	373.68	378.67	1142741
2021-07-07	378.41	384.60	377.41	383.48	953150
2021-07-08	379.53	381.69	377.93	379.92	894589
2021-07-09	382.70	384.39	380.77	383.11	543061
2021-07-12	381.90	383.32	376.23	379.07	1008180
2021-07-13	379.00	380.69	377.54	377.84	709475
2021-07-14	377.84	378.39	375.21	376.82	699001
2021-07-15	375.12	378.65	375.00	378.25	713408
2021-07-16	378.62	379.72	375.28	377.14	891008
2021-07-19	375.15	376.82	367.56	372.02	1357581
2021-07-20	373.01	380.64	373.00	379.98	1268431
2021-07-21	379.98	384.70	379.40	380.89	923120
2021-07-22	380.75	381.55	377.83	379.93	688440
2021-07-23	381.97	382.50	380.19	380.77	796294
2021-07-26	373.00	374.36	366.40	368.05	2720664
2021-07-27	368.25	375.55	368.25	374.73	1460581
2021-07-28	376.00	376.24	370.59	372.81	775211
2021-07-29	374.85	375.86	371.35	372.60	754760
2021-07-30	372.07	373.64	370.11	371.67	798759
2021-08-02	372.30	375.04	368.08	368.30	1176463
2021-08-03	369.38	369.91	366.00	369.45	872936
2021-08-04	364.49	365.36	359.61	361.64	1608105
2021-08-05	362.44	363.02	359.88	360.78	912917
2021-08-06	362.30	363.46	360.56	362.05	704471
2021-08-09	360.70	362.42	359.78	361.04	945120
2021-08-10	360.19	363.06	360.10	362.24	842087
2021-08-11	362.45	364.35	361.00	363.30	900275
2021-08-12	362.33	364.30	358.80	359.75	1006041
2021-08-13	360.25	361.07	357.51	357.98	1222334
2021-08-16	357.98	360.51	355.56	360.25	1625931
2021-08-17	359.05	362.53	358.67	361.60	1571156
2021-08-18	359.50	360.50	356.56	356.60	960963
2021-08-19	355.23	359.90	353.57	354.03	1345883
2021-08-20	354.74	358.81	353.57	357.17	904545
2021-08-23	357.94	359.07	356.41	357.35	828025
2021-08-24	358.97	360.49	357.92	359.00	822751
2021-08-25	359.69	360.65	357.99	358.75	953589
2021-08-26	359.10	361.98	357.24	361.62	1172433
2021-08-27	363.29	364.33	361.18	361.99	1203851
2021-08-30	362.25	363.96	361.75	359.45	986040
2021-08-31	359.40	360.85	358.10	359.80	1084123
2021-09-01	358.30	359.51	356.54	356.66	1116268
2021-09-02	356.81	358.74	355.52	358.05	2071599
2021-09-03	358.05	358.27	355.63	356.00	893685
2021-09-07	354.72	354.72	349.07	349.20	2034671
2021-09-08	350.39	353.58	349.46	351.46	1215491
2021-09-09	350.51	351.70	347.86	348.93	1099019
2021-09-10	349.44	350.08	345.82	345.88	1222611
2021-09-13	347.91	349.28	342.75	346.31	1489315
2021-09-14	348.00	348.30	342.48	344.34	1325937
2021-09-15	344.80	346.93	343.91	345.07	1149756
2021-09-16	345.48	345.94	340.75	341.50	1451607
2021-09-17	339.95	342.81	339.15	340.98	2108086
2021-09-20	338.70	340.65	335.89	338.46	1709991
2021-09-21	338.74	340.07	335.10	336.05	1316981
2021-09-22	338.14	343.20	338.02	341.73	1335925
2021-09-23	340.29	344.78	340.11	344.20	1366181
2021-09-24	348.97	352.94	347.51	349.52	1692975
2021-09-27	352.14	357.24	351.32	353.36	1865989
2021-09-28	353.36	355.31	349.92	352.15	1140435
2021-09-29	348.13	352.58	344.97	350.29	1547732
2021-09-30	351.53	352.30	344.90	345.10	1054430
2021-10-01	347.31	349.68	342.77	347.80	960373
2021-10-04	347.69	350.27	343.70	345.99	1127402
2021-10-05	346.00	350.45	344.82	347.75	889373
2021-10-06	347.03	350.14	344.20	349.99	995895
2021-10-07	350.17	354.48	350.17	351.78	1042648
2021-10-08	352.08	355.16	350.80	353.75	768502
2021-10-11	354.90	359.33	354.12	357.08	996832
2021-10-12	356.98	360.38	356.01	358.12	840239
2021-10-13	359.62	362.39	353.45	361.76	1102227
2021-10-14	362.02	364.16	360.36	362.07	974240
2021-10-15	364.10	366.24	363.51	365.62	952985
2021-10-18	364.33	367.88	361.88	365.00	1014628
2021-10-19	366.50	371.18	363.65	371.07	1051527
2021-10-20	371.78	372.57	369.80	371.13	955188
2021-10-21	371.63	373.26	367.14	373.14	803738
2021-10-22	373.93	377.02	372.25	374.60	1092043
2021-10-25	375.91	378.10	374.61	376.33	1350320
2021-10-26	348.33	351.20	326.00	331.91	9439687
2021-10-27	333.00	336.43	330.54	330.94	2822940
2021-10-28	330.00	334.86	325.14	331.39	2874550
2021-11-01	330.47	334.20	330.07	330.93	1865020
2021-11-02	331.45	332.04	325.31	326.31	2745016
2021-11-03	325.50	333.10	324.23	331.35	1902646
2021-11-04	331.30	335.74	331.30	335.50	1847897
2021-11-05	336.95	340.52	336.35	339.89	2145291
2021-11-08	341.63	343.02	337.58	341.78	1733007
2021-11-09	341.38	342.00	337.10	338.17	1769211
2021-11-10	338.77	340.70	337.50	337.63	1268788
2021-11-11	337.14	337.21	333.30	335.89	1216473
2021-11-12	335.62	340.39	335.03	339.06	1097665
2021-11-15	339.55	341.65	339.43	340.92	1068912
2021-11-16	341.89	343.64	339.76	340.37	1307549
2021-11-17	339.48	343.55	339.48	341.99	1751113
2021-11-18	342.72	343.11	340.21	342.08	1431476
2021-11-19	340.88	343.00	339.35	341.44	1426637
2021-11-22	341.73	347.59	341.48	344.98	1229647
2021-11-23	344.98	348.09	344.67	345.18	1212807
2021-11-24	344.86	347.00	343.05	343.58	1134598
2021-11-29	344.00	344.60	339.20	338.43	1492254
2021-11-30	337.20	338.36	333.03	333.32	2763187
2021-12-01	335.00	335.95	328.20	328.42	2249186
2021-12-02	330.00	333.91	328.33	330.53	1804208
2021-12-03	331.35	334.38	330.34	333.81	1603414
2021-12-06	337.25	342.41	337.25	339.96	1946921
2021-12-07	340.00	342.11	338.80	339.17	1540927
2021-12-08	339.71	342.38	339.02	341.08	1376911
2021-12-09	339.94	345.11	338.27	343.60	1591713
2021-12-10	345.84	347.24	344.60	344.88	1180685
2021-12-13	344.40	346.80	341.51	345.55	1740728
2021-12-14	343.75	348.40	343.75	345.64	1786033
2021-12-15	345.39	345.64	340.00	344.42	1208943
2021-12-16	345.67	347.96	343.67	344.84	1185928
2021-12-17	345.55	347.16	342.92	344.14	2749535
2021-12-20	341.00	341.19	333.42	337.42	2315457
2021-12-21	338.77	343.38	338.65	340.77	2352563
2021-12-22	341.16	344.35	341.03	343.14	1311507
2021-12-23	343.78	348.32	343.78	347.02	1061270
2021-12-27	347.10	350.81	347.00	350.28	966003
2021-12-28	350.06	355.17	349.51	353.75	827730
2021-12-29	353.44	355.50	352.69	354.27	771816
2021-12-30	355.00	357.83	353.51	353.58	778617
2021-12-31	353.17	357.06	351.56	355.41	887171
2022-01-03	354.68	356.59	353.03	354.36	1206138
2022-01-04	355.53	363.54	355.21	361.99	1361119
2022-01-05	363.00	364.00	357.87	358.14	1682213
2022-01-06	360.00	361.24	357.55	358.00	1368996
2022-01-07	359.08	362.99	358.15	360.14	1634647
2022-01-10	363.00	369.46	361.41	363.25	2389886
2022-01-11	364.01	365.04	361.27	364.14	1128134
2022-01-12	363.38	366.16	359.45	361.30	1477143
2022-01-13	362.06	367.36	360.12	365.18	1243975
2022-01-14	365.18	372.99	363.97	372.62	2164983
2022-01-18	370.45	377.36	368.86	376.54	2472313
2022-01-19	375.50	381.45	374.18	377.33	3336687
2022-01-20	377.01	381.15	374.01	375.13	2109142
2022-01-21	374.00	377.10	369.68	371.20	2795405
2022-01-24	369.55	374.54	365.34	373.33	3023288
2022-01-25	377.85	388.00	370.78	387.17	3182423
2022-01-26	388.00	393.63	383.70	391.24	3640696
2022-01-27	389.39	395.60	384.74	389.08	2566244
2022-01-28	389.10	393.33	384.78	393.15	2145264
2022-01-31	390.50	390.99	384.68	389.13	2363525
2022-02-01	390.22	390.51	386.21	387.01	1951392
2022-02-02	386.11	388.35	385.01	387.34	1620605
2022-02-03	388.18	392.17	386.39	389.70	1648970
2022-02-04	388.00	392.84	385.32	389.33	1645777
2022-02-07	392.00	395.58	388.30	392.34	1242964
2022-02-08	395.68	396.84	390.60	396.04	1311373
2022-02-09	395.50	397.62	393.69	394.54	1541931
2022-02-10	393.04	395.66	383.93	385.43	2301132
2022-02-11	386.76	398.85	385.35	396.19	3276387
2022-02-14	393.98	395.52	383.79	386.97	2799981
2022-02-15	381.91	387.30	378.32	382.22	2418999
2022-02-16	382.85	388.71	382.00	386.90	1776794
2022-02-17	386.12	391.69	385.77	388.77	1249040
2022-02-18	389.14	391.08	385.71	386.46	1459949
2022-02-22	391.27	393.42	385.07	386.20	1680920
2022-02-23	389.17	390.28	384.50	388.90	1839516
2022-02-24	398.23	398.98	387.42	395.71	4140943
2022-02-25	395.23	414.45	395.22	406.69	3376337
2022-02-28	413.81	433.90	413.50	433.80	5808648
2022-03-01	435.00	458.53	435.00	456.61	5719257
2022-03-02	445.37	451.56	429.28	450.00	5003398
2022-03-03	444.72	455.90	437.44	447.82	4603471
2022-03-04	450.05	462.66	443.07	458.15	3322792
2022-03-07	463.01	479.99	463.00	466.15	5210148
2022-03-08	463.78	468.00	448.36	448.99	4133678
2022-03-09	437.50	455.74	432.43	448.72	3477455
2022-03-10	450.63	456.96	442.24	444.36	3049605
2022-03-11	442.00	448.69	438.61	439.04	2649146
2022-03-14	449.44	449.78	439.21	444.45	2475664
2022-03-15	444.75	450.42	440.28	448.67	1778690
2022-03-16	435.05	436.89	411.36	421.34	5815501
2022-03-17	427.06	431.78	424.80	428.59	2947717
2022-03-18	434.67	437.49	421.70	426.18	5215744
2022-03-21	431.63	447.93	431.63	440.00	3245174
2022-03-22	439.45	443.84	434.19	440.59	2113816
2022-03-23	444.00	447.50	442.35	445.25	1715074
2022-03-24	445.30	451.50	443.23	449.73	1375374
2022-03-25	450.03	457.53	450.00	453.66	1646550
2022-03-28	449.32	450.46	443.31	444.98	1676187
2022-03-29	433.25	438.12	429.32	437.15	2451105
2022-03-30	439.32	447.06	439.31	445.95	1719608
2022-03-31	441.96	448.87	441.00	441.40	1660687
2022-04-01	442.22	448.99	438.82	445.98	1174396
2022-04-04	447.48	448.00	439.55	444.01	1166477
2022-04-05	445.00	454.81	443.38	447.24	2240156
2022-04-06	446.38	457.56	446.38	454.58	1941375
2022-04-07	453.00	467.40	450.79	465.51	2032701
2022-04-08	467.72	471.59	459.61	461.52	1710860
2022-04-11	463.79	474.45	462.19	464.25	1911179
2022-04-12	466.20	471.74	461.38	467.55	1502527
2022-04-13	471.00	474.61	466.25	469.19	1212375
2022-04-14	471.91	473.73	466.04	467.66	1965159
2022-04-18	467.00	471.97	459.11	467.44	1638891
2022-04-19	462.49	475.50	458.43	459.90	2044006
2022-04-20	459.88	461.36	452.78	453.87	1636172
2022-04-21	455.00	455.95	438.85	439.54	1937573
2022-04-22	440.89	450.90	438.39	445.79	1451796
2022-04-25	443.00	444.82	433.27	442.89	1499844
2022-04-26	447.04	452.32	443.18	446.09	1440435
2022-04-27	446.23	452.00	439.27	444.98	1017592
2022-04-28	449.00	449.00	437.52	441.71	1349467
2022-04-29	444.43	445.01	430.38	432.12	1479532
2022-05-02	429.60	437.49	426.15	430.81	1397135
2022-05-03	434.38	437.60	430.96	434.77	1331984
2022-05-04	437.03	445.99	434.89	445.74	1172615
2022-05-05	445.74	447.47	438.61	443.15	1183765
2022-05-06	441.53	449.58	439.91	449.43	1409797
2022-05-09	447.03	448.78	437.12	438.84	1354467
2022-05-10	439.94	446.50	437.50	439.13	978706
2022-05-11	437.50	444.99	436.62	440.41	1018188
2022-05-12	439.26	441.32	428.35	434.59	1390225
2022-05-13	435.36	437.71	429.00	435.17	1114755
2022-05-16	435.00	440.37	432.16	437.55	1004671
2022-05-17	439.81	442.22	431.26	441.00	798112
2022-05-18	441.00	442.07	433.10	434.33	986895
2022-05-19	430.85	432.99	419.29	425.62	1539795
2022-05-20	428.00	428.00	417.29	424.15	1632492
2022-05-23	427.44	435.65	427.44	433.03	1038386
2022-05-24	433.00	443.31	433.00	442.78	1034278
2022-05-25	443.48	448.63	441.30	447.54	1032343
2022-05-26	450.00	454.06	447.77	447.99	1143164
2022-05-27	451.14	451.47	444.46	447.76	1265926
2022-05-31	443.00	445.00	438.41	440.11	2539099
2022-06-01	443.03	443.85	436.49	439.30	1199127
2022-06-02	441.76	442.54	430.44	441.11	1209973
2022-06-03	440.00	446.58	439.16	442.69	928107
2022-06-06	443.82	446.00	441.56	443.41	689983
2022-06-07	442.00	456.67	441.40	456.30	1126120
2022-06-08	452.00	454.64	442.91	443.41	1151604
2022-06-09	443.42	443.55	432.50	432.72	995196
2022-06-10	431.00	434.35	425.75	430.19	1166079
2022-06-13	424.40	428.36	421.52	423.93	1483046
2022-06-15	417.56	419.00	408.87	414.10	1241740
2022-06-16	410.43	412.89	403.02	404.79	1580297
2022-06-17	403.57	405.40	394.66	404.01	3757111
2022-06-21	412.00	420.50	409.01	418.96	1474357
2022-06-22	414.06	420.42	411.79	415.45	1073621
2022-06-23	415.37	416.27	407.18	410.62	988848
2022-06-24	415.84	419.48	410.68	419.04	1767980
2022-06-27	419.04	423.19	417.47	419.25	779026
2022-06-28	423.00	427.56	419.35	420.71	953621
2022-06-29	423.06	424.41	416.43	418.89	733833
2022-06-30	418.16	430.32	416.88	429.96	1269511
2022-07-01	429.74	434.96	424.48	433.52	1296938
2022-07-05	424.79	425.77	407.21	415.25	1713202
2022-07-06	416.90	427.86	415.28	425.89	1044956
2022-07-07	424.48	428.00	419.55	422.19	1177278
2022-07-08	425.54	426.97	419.97	420.35	681978
2022-07-11	417.90	423.00	415.38	419.07	602659
2022-07-12	419.47	419.89	412.60	413.99	680454
2022-07-13	409.11	417.77	407.73	408.00	1155525
2022-07-14	403.19	405.37	397.52	400.31	1160735
2022-07-15	403.71	403.71	397.81	398.38	1223234
2022-07-18	399.97	400.00	387.03	387.28	2759730
2022-07-19	378.82	390.57	373.67	390.38	3023792
2022-07-20	390.66	397.48	385.67	395.22	1560459
2022-07-21	394.32	395.55	389.64	395.20	941017
2022-07-22	399.95	401.97	393.46	394.74	769437
2022-07-25	394.37	403.73	393.63	399.80	1038252
2022-07-26	400.18	402.98	396.57	396.81	992431
2022-07-27	397.79	399.25	394.00	398.54	838642
2022-07-28	399.15	406.77	396.14	406.08	1014819
2022-07-29	406.49	414.15	402.00	413.81	1493633
2022-08-01	418.24	428.50	416.64	419.28	1721893
2022-08-02	425.01	432.84	419.10	428.78	2453931
2022-08-03	427.27	431.76	419.64	429.30	1330652
2022-08-04	430.71	434.65	426.89	428.13	1126420
2022-08-05	425.26	427.84	419.53	426.41	932609
2022-08-08	427.50	429.37	421.68	423.86	815818
2022-08-09	426.95	431.88	425.70	428.55	747479
2022-08-10	430.07	432.25	426.34	429.99	1409345
2022-08-11	429.24	432.49	427.20	428.85	949367
2022-08-12	428.90	434.29	427.19	434.24	978009
2022-08-15	432.68	439.97	429.86	438.01	885044
2022-08-16	436.92	445.00	436.92	440.16	851050
2022-08-17	436.13	445.49	435.00	441.59	996600
2022-08-18	441.91	444.58	436.87	439.35	866540
2022-08-19	438.48	440.92	436.04	440.03	1013644
2022-08-22	438.51	441.64	431.84	432.33	1086763
2022-08-23	432.93	434.73	430.30	433.12	915242
2022-08-24	433.99	435.45	430.94	433.71	740243
2022-08-25	433.71	438.84	432.43	438.64	727686
2022-08-26	440.40	442.78	430.94	431.13	876348
2022-08-29	427.66	433.90	426.48	429.68	868264
2022-08-30	429.44	430.37	424.01	422.31	976123
2022-08-31	422.36	424.74	420.02	420.11	909298
2022-09-01	418.24	423.58	417.80	422.61	948908
2022-09-02	424.99	425.69	417.55	418.57	869980
2022-09-06	419.01	423.27	415.78	417.78	962529
2022-09-07	415.35	420.90	412.26	420.14	1255723
2022-09-08	419.57	421.07	414.77	419.65	1112677
2022-09-09	420.69	423.62	419.02	421.53	1284687
2022-09-12	421.00	421.49	417.50	418.64	1349659
2022-09-13	417.32	420.80	407.36	409.33	1621432
2022-09-14	410.19	418.40	408.30	416.63	1004293
2022-09-15	414.83	414.83	410.73	413.59	1189166
2022-09-16	411.25	415.77	410.01	414.29	2023341
2022-09-19	414.00	417.64	412.73	416.52	695575
2022-09-20	416.00	421.41	412.34	420.58	1112250
2022-09-22	419.83	424.72	413.00	422.08	1409886
2022-09-23	419.78	420.01	407.58	413.07	1874579
2022-09-26	411.69	412.21	406.51	407.65	1208273
2022-09-27	409.20	410.32	398.37	399.74	1052147
2022-09-28	397.20	402.09	391.10	400.00	1161708
2022-09-29	398.98	399.41	385.89	389.79	1127761
2022-09-30	381.63	389.90	381.55	386.29	1343719
2022-10-03	389.74	402.83	389.08	399.74	1273772
2022-10-04	403.11	407.84	399.83	406.11	1060128
2022-10-05	406.11	407.66	400.78	402.51	828365
2022-10-06	401.62	403.60	398.08	399.61	746670
2022-10-07	398.56	404.67	396.01	403.96	1124719
2022-10-10	407.59	418.63	406.15	409.99	1112472
2022-10-11	405.66	416.16	405.66	411.06	1013559
2022-10-12	406.93	408.90	397.14	397.42	921846
2022-10-13	393.00	407.05	391.22	405.96	1012657
2022-10-14	404.33	405.38	388.10	389.41	1370491
2022-10-17	393.00	400.61	392.15	397.31	1617203
2022-10-18	403.15	435.51	401.54	431.84	4588540
2022-10-19	433.97	447.57	430.35	439.96	2623664
2022-10-20	439.62	445.31	437.95	444.34	1781303
2022-10-21	443.72	454.69	440.15	454.61	1620175
2022-10-24	459.08	466.18	455.56	457.46	2013669
2022-10-25	454.05	463.54	452.19	460.15	1536954
2022-10-26	462.17	470.64	460.46	462.56	1554812
2022-10-27	464.58	474.18	464.40	471.93	1513809
2022-10-28	474.00	491.14	472.30	484.87	2045544
2022-10-31	480.45	488.23	479.43	486.68	1288421
2022-11-01	486.03	491.16	483.87	485.63	1229929
2022-11-02	484.54	488.88	481.50	482.06	1292138
2022-11-03	479.77	489.97	478.55	484.82	1291110
2022-11-04	485.16	486.50	472.57	481.67	1447171
2022-11-07	482.48	489.96	480.96	488.63	944759
2022-11-08	488.88	494.66	486.84	494.12	1220973
2022-11-09	489.75	492.44	484.24	485.18	1383237
2022-11-10	488.26	491.22	479.70	490.77	1601072
2022-11-11	480.74	483.83	462.61	463.86	3061838
2022-11-14	467.35	471.98	459.37	462.04	2286803
2022-11-15	465.84	474.99	458.05	467.25	3272823
2022-11-16	465.24	469.26	461.59	466.24	1022748
2022-11-17	465.00	474.78	464.26	472.77	1403073
2022-11-18	473.63	480.87	472.77	476.82	2160399
2022-11-21	478.49	483.96	478.23	480.94	1730774
2022-11-22	482.97	484.26	479.28	479.50	838407
2022-11-23	479.78	482.99	478.72	481.07	1020415
2022-11-25	484.30	484.50	481.42	483.46	321504
2022-11-28	480.11	485.24	480.00	483.21	939150
2022-11-29	483.10	485.10	481.74	481.10	802623
2022-11-30	480.00	485.95	477.73	485.19	1469962
2022-12-01	486.52	488.00	480.67	483.69	913652
2022-12-02	481.81	498.95	481.81	496.23	1744461
2022-12-05	490.87	494.98	488.32	490.67	1357208
2022-12-06	491.32	491.32	482.20	484.00	1076620
2022-12-07	484.30	489.24	480.48	481.20	999948
2022-12-08	485.26	488.81	481.55	485.38	762292
2022-12-09	485.64	490.36	483.21	483.58	856508
2022-12-12	484.95	487.17	482.50	486.32	1129195
2022-12-13	490.00	490.37	478.67	480.22	1731061
2022-12-14	481.19	488.27	480.14	485.19	1071788
2022-12-15	481.00	485.10	475.12	478.79	1067653
2022-12-16	475.63	482.61	473.67	481.79	2590742
2022-12-19	481.78	487.98	479.93	481.79	929944
2022-12-20	482.88	491.45	481.82	486.15	1014530
2022-12-21	487.88	490.57	485.69	487.65	988276
2022-12-22	486.50	486.82	473.95	479.30	1520980
2022-12-23	479.50	484.18	478.36	483.29	661647
2022-12-27	485.00	489.24	483.50	485.50	788966
2022-12-28	486.15	489.00	482.90	483.22	810358
2022-12-29	484.00	489.57	483.30	487.05	764234
2022-12-30	488.00	489.81	481.24	486.49	910037
2023-01-03	483.39	484.25	474.01	477.53	1657329
2023-01-04	473.25	479.70	469.30	476.50	1391458
2023-01-05	475.69	478.14	469.90	477.07	1210096
2023-01-06	480.00	488.00	465.77	473.24	1969440
2023-01-09	467.79	470.79	455.30	458.99	2376959
2023-01-10	462.18	465.47	456.90	462.29	1003543
2023-01-11	463.37	465.55	461.04	463.00	1056366
2023-01-12	462.99	465.88	459.19	461.74	936688
2023-01-13	446.50	453.71	444.74	449.83	2208772
2023-01-17	450.30	453.50	446.67	447.16	1753149
2023-01-18	447.16	448.23	440.65	441.27	1645124
2023-01-19	442.76	445.92	439.03	439.31	1470078
2023-01-20	441.34	443.35	437.62	443.28	1409967
2023-01-23	443.11	446.83	440.86	441.28	1739634
2023-01-24	442.17	450.96	437.69	449.23	2865003
2023-01-25	448.00	455.81	444.84	454.16	2352520
2023-01-26	455.35	463.76	452.83	459.81	2169006
2023-01-27	460.86	466.68	457.45	459.60	1587800
2023-01-30	462.00	466.70	459.90	460.59	1641993
2023-01-31	462.28	463.48	459.01	463.26	2062014
2023-02-01	462.51	465.28	459.80	462.25	1242598
2023-02-02	458.37	460.43	453.92	457.19	2104724
2023-02-03	459.27	462.60	454.94	459.08	1303069
2023-02-06	463.58	469.77	462.75	469.10	1393473
2023-02-07	472.55	472.99	463.15	468.33	1334786
2023-02-08	464.97	471.38	463.32	469.65	865028
2023-02-09	472.43	474.34	468.20	470.09	799047
2023-02-10	472.38	481.86	472.38	480.83	1436296
2023-02-13	485.19	489.50	480.10	481.97	1203050
2023-02-14	482.45	485.00	479.66	481.58	875679
2023-02-15	480.83	484.25	477.40	480.51	927174
2023-02-16	477.00	477.58	466.10	471.25	1939493
2023-02-17	471.79	475.66	470.84	475.63	1184204
2023-02-21	480.51	482.40	475.20	479.19	1379425
2023-02-22	478.81	481.67	477.47	479.53	900548
2023-02-23	480.00	483.09	475.53	479.08	917415
2023-02-24	479.46	481.80	477.30	480.40	1009522
2023-02-27	480.53	484.10	477.19	476.49	1149228
2023-02-28	477.04	478.53	471.82	474.26	1155631
2023-03-01	473.27	477.22	471.29	474.33	957722
2023-03-02	472.98	479.17	472.97	478.31	835810
2023-03-03	478.90	479.54	476.38	477.89	1060540
2023-03-06	476.82	481.80	476.82	480.17	905744
2023-03-07	481.50	485.09	478.00	478.66	1137895
2023-03-08	481.04	487.64	476.71	479.50	1253138
2023-03-09	483.00	483.26	474.61	475.85	1035072
2023-03-10	475.71	482.30	474.42	475.50	1335057
2023-03-13	471.87	478.90	470.80	477.33	1701202
2023-03-14	480.29	481.27	474.87	478.87	1761423
2023-03-15	475.00	475.13	464.57	473.31	2273507
2023-03-16	470.94	478.05	467.74	473.24	1633150
2023-03-17	474.12	474.92	463.29	465.87	6525176
2023-03-20	468.22	477.77	465.21	475.70	1515475
2023-03-21	478.87	479.25	471.30	474.76	1069059
2023-03-22	475.44	476.77	468.32	468.90	1261876
2023-03-23	468.63	470.95	466.50	467.90	1168501
2023-03-24	467.90	475.67	467.15	474.54	1126060
2023-03-27	477.11	477.56	472.41	473.39	1273024
2023-03-28	474.00	475.61	471.16	471.44	1076126
2023-03-29	471.26	474.30	470.68	474.19	1146490
2023-03-30	474.54	475.80	471.73	473.18	950392
2023-03-31	474.19	475.35	471.03	472.73	1409664
2023-04-03	473.00	487.90	472.75	486.62	1656866
2023-04-04	485.59	490.63	484.75	488.54	1081320
2023-04-05	488.00	493.83	487.03	489.99	1305943
2023-04-06	491.47	496.98	489.01	490.17	1093500
2023-04-10	491.77	498.42	491.77	496.75	1024500
2023-04-11	496.38	496.75	487.01	487.84	1224239
2023-04-12	482.80	491.25	481.69	488.10	1105640
2023-04-13	486.82	493.51	485.98	492.14	909542
2023-04-14	489.94	491.50	485.11	487.99	843217
2023-04-17	486.57	492.26	486.57	489.64	1287772
2023-04-18	499.00	508.10	498.00	501.41	2561788
2023-04-19	502.00	503.33	493.88	495.16	962227
2023-04-20	495.83	495.83	489.06	490.60	839984
2023-04-21	491.24	491.28	480.61	482.55	1382714
2023-04-24	482.39	483.53	478.72	480.92	955282
2023-04-25	480.70	480.92	475.56	475.58	839245
2023-04-26	473.95	473.95	459.60	461.62	1571857
2023-04-27	461.85	466.33	461.15	465.00	1491502
2023-04-28	464.82	466.16	462.40	464.45	1040270
2023-05-01	465.04	471.08	464.55	469.43	1524523
2023-05-02	468.38	468.53	457.25	458.89	1105493
2023-05-03	458.20	459.47	452.69	453.07	1116729
2023-05-04	453.66	454.04	446.21	451.93	962887
2023-05-05	452.69	457.10	452.08	455.54	930634
2023-05-08	456.49	458.30	450.07	450.96	808318
2023-05-09	452.90	453.91	450.10	452.04	623917
2023-05-10	452.81	453.29	448.71	453.15	851078
2023-05-11	450.58	452.22	448.54	450.69	645427
2023-05-12	452.80	453.87	447.80	450.79	696606
2023-05-15	450.79	453.35	449.42	451.92	668310
2023-05-16	452.09	452.44	447.66	447.73	569703
2023-05-17	450.00	458.41	449.94	457.30	1101942
2023-05-18	455.41	456.74	449.40	455.75	1456533
2023-05-19	457.03	458.27	452.86	454.49	804256
2023-05-22	454.00	457.37	451.59	454.72	628089
2023-05-23	452.11	456.40	450.00	452.63	1027289
2023-05-24	453.24	456.74	451.18	452.72	858759
2023-05-25	451.50	451.50	439.70	442.83	1205011
2023-05-26	442.86	451.77	442.10	448.45	1135533
2023-05-30	448.08	449.05	444.24	444.97	1163307
2023-05-31	444.62	445.93	443.00	444.01	1673655
2023-06-01	445.60	450.78	443.42	449.67	878675
2023-06-02	452.12	456.36	450.56	454.49	894658
2023-06-05	456.14	456.76	452.48	454.69	807333
2023-06-06	456.52	459.34	454.39	458.63	816865
2023-06-07	458.12	463.75	455.01	461.75	893317
2023-06-08	462.18	466.42	461.46	464.17	863512
2023-06-09	465.39	465.39	460.39	462.69	713249
2023-06-12	462.79	462.87	458.18	459.87	954660
2023-06-13	456.01	456.97	445.89	452.37	1486493
2023-06-14	451.41	453.42	448.57	452.55	945891
2023-06-15	454.00	458.51	453.92	455.95	892547
2023-06-16	457.73	461.77	456.60	459.17	1642807
2023-06-20	459.48	461.89	457.48	458.38	775250
2023-06-21	461.06	467.17	458.01	466.04	907074
2023-06-22	465.52	466.05	461.50	463.43	688681
2023-06-23	463.52	465.42	458.13	459.36	1348206
2023-06-26	455.94	456.16	446.68	452.80	997176
2023-06-27	452.79	455.63	452.42	453.15	671166
2023-06-28	453.58	453.76	447.46	449.66	848995
2023-06-29	449.92	457.53	448.78	457.44	684263
2023-06-30	459.24	462.67	456.79	460.38	982764
2023-07-03	460.00	463.33	457.55	462.58	385446
2023-07-05	461.57	463.35	458.94	462.76	625509
2023-07-06	463.00	463.00	459.34	461.64	675968
2023-07-07	460.00	461.89	458.10	458.71	642167
2023-07-10	458.50	462.59	458.05	460.38	718374
2023-07-11	461.27	467.10	459.79	466.29	709253
2023-07-12	467.20	467.22	461.12	461.96	1067254
2023-07-13	461.00	467.44	460.33	466.38	821864
2023-07-14	466.00	466.52	462.36	464.31	933202
2023-07-17	466.29	473.99	465.62	469.97	1890261
2023-07-18	474.37	479.50	454.28	455.70	3122613
2023-07-19	457.00	459.28	448.11	451.51	2141500
2023-07-20	452.63	458.20	452.00	456.01	1354029
2023-07-21	454.81	456.94	453.35	454.76	934414
2023-07-24	456.00	457.95	454.04	456.80	892432
2023-07-25	452.43	454.76	447.42	454.15	1207812
2023-07-26	454.33	457.05	451.87	452.81	1322292
2023-07-27	451.50	452.42	445.32	448.64	1603778
2023-07-28	448.00	450.65	446.49	449.00	1163175
2023-07-31	449.71	449.71	444.63	446.37	1806448
2023-08-01	447.03	453.12	446.90	451.28	1048012
2023-08-02	451.28	453.13	447.91	448.56	905975
2023-08-03	447.32	450.20	445.98	447.92	1240780
2023-08-04	448.58	450.29	445.31	445.72	846951
2023-08-07	447.32	450.47	446.28	449.78	746803
2023-08-08	449.00	450.51	447.57	449.47	791637
2023-08-09	450.08	454.05	449.99	452.81	1211810
2023-08-10	452.00	453.97	449.26	450.05	688916
2023-08-11	451.18	454.09	450.52	454.05	690706
2023-08-14	454.59	455.61	449.66	450.08	752307
2023-08-15	448.00	450.00	443.28	443.58	725274
2023-08-16	442.86	447.03	442.30	445.13	821965
2023-08-17	446.64	450.22	446.44	446.68	635778
2023-08-18	445.42	455.37	445.38	450.06	1075714
2023-08-21	449.84	453.03	449.00	451.49	573502
2023-08-22	451.74	453.89	450.46	452.94	671893
2023-08-23	454.58	454.89	452.09	454.57	1043311
2023-08-24	453.26	457.67	452.44	452.55	697790
2023-08-25	455.26	455.26	449.06	451.09	785305
2023-08-28	450.81	453.33	450.27	452.32	641013
2023-08-29	452.32	453.26	444.49	448.40	1053749
2023-08-30	449.44	455.92	448.49	449.41	876092
2023-08-31	450.82	453.62	448.14	448.35	826499
2023-09-01	450.32	451.89	447.78	448.18	668746
2023-09-05	448.00	448.33	445.05	445.19	854110
2023-09-06	440.24	441.34	423.66	423.94	2547965
2023-09-07	424.00	427.78	422.00	425.94	1195778
2023-09-08	426.33	426.44	422.25	423.09	1162522
2023-09-11	422.22	422.73	416.52	420.66	1618480
2023-09-12	419.54	420.11	415.94	417.83	1307739
2023-09-13	419.82	422.25	418.58	420.99	971568
2023-09-14	420.73	426.66	420.73	425.89	992409
2023-09-15	423.91	428.88	423.71	424.05	1681583
2023-09-18	427.66	431.45	426.60	429.86	951207
2023-09-19	430.25	431.08	425.06	425.31	862437
2023-09-20	426.95	430.85	426.67	426.95	1044263
2023-09-21	425.73	426.61	417.19	417.54	1669759
2023-09-22	415.94	417.50	413.23	413.65	1453371
2023-09-25	413.23	413.95	411.51	412.90	748376
2023-09-26	410.63	411.27	407.75	408.75	1107966
2023-09-27	409.18	410.00	405.72	408.72	1317558
2023-09-28	409.90	412.86	408.82	410.96	819809
2023-09-29	410.96	411.45	407.59	408.96	764063
2023-10-02	408.96	410.99	405.89	407.82	733257
2023-10-03	407.39	407.50	402.59	403.83	899181
2023-10-04	400.66	402.00	397.11	401.33	1243459
2023-10-05	400.96	401.43	394.62	397.35	1162794
2023-10-06	395.40	402.42	393.77	400.73	1135594
2023-10-09	428.72	436.60	423.39	436.53	5343747
2023-10-10	441.52	442.62	432.53	435.10	2626166
2023-10-11	434.72	438.80	433.30	436.65	1419534
2023-10-12	438.05	439.09	430.11	434.14	1122110
2023-10-13	438.53	443.12	434.67	441.06	1520907
2023-10-16	439.42	443.50	434.39	440.41	1931317
2023-10-17	436.56	452.79	435.13	441.13	3103947
2023-10-18	443.31	447.89	440.27	446.07	2024122
2023-10-19	443.66	449.67	442.19	449.18	2012401
2023-10-20	451.37	452.60	444.01	444.17	1715061
2023-10-23	444.21	452.06	443.49	446.16	1502365
2023-10-24	449.13	450.61	440.34	440.90	1367136
2023-10-25	444.34	449.38	443.68	447.69	1228868
2023-10-26	448.01	451.09	443.68	445.97	1432131
2023-10-27	443.42	447.66	440.24	443.39	1288649
2023-10-30	444.42	446.86	442.80	445.84	948802
2023-10-31	447.30	455.13	445.41	454.64	1418804
2023-11-01	456.33	456.70	451.46	452.38	1267032
2023-11-02	450.75	458.22	450.75	458.04	1242239
2023-11-03	455.11	457.76	451.13	453.34	1365625
2023-11-06	454.84	454.84	450.64	451.16	1440995
2023-11-07	453.16	453.16	449.69	450.15	1220143
2023-11-08	450.15	451.77	444.03	444.66	1386408
2023-11-09	445.41	445.61	439.68	442.46	1775623
2023-11-10	444.01	445.83	440.97	444.87	1525619
2023-11-13	445.00	448.57	443.29	445.03	1003947
2023-11-14	443.00	446.73	441.86	444.22	1336811
2023-11-15	443.47	448.01	443.47	445.14	1098462
2023-11-16	445.80	447.67	443.55	445.59	912979
2023-11-17	446.64	447.23	444.22	444.68	898624
2023-11-20	444.03	445.59	440.76	443.81	982113
2023-11-21	445.00	448.57	444.16	448.15	1177877
2023-11-22	447.50	451.70	447.50	450.40	833765
2023-11-24	451.69	452.59	449.74	452.01	326644
2023-11-27	451.86	452.83	445.43	445.49	1497004
2023-11-28	447.86	450.88	446.00	448.27	1124950
2023-11-29	449.54	449.54	443.91	441.86	1272912
2023-11-30	443.00	447.86	442.51	447.77	1514694
2023-12-01	448.40	450.66	448.15	449.41	856928
2023-12-04	447.37	450.96	446.11	450.69	1265775
2023-12-05	450.29	450.64	445.90	446.24	1055774
2023-12-06	445.50	450.44	445.50	449.41	864227
2023-12-07	450.42	451.39	446.29	447.11	861191
2023-12-08	448.57	450.53	447.46	448.02	761176
2023-12-11	451.88	453.26	449.51	451.26	1021581
2023-12-12	451.68	453.75	450.37	451.63	1008242
2023-12-13	452.95	454.19	450.50	451.44	1300265
2023-12-14	450.51	450.87	441.44	445.27	1891203
2023-12-15	441.00	444.55	438.71	441.81	3973469
2023-12-18	442.71	447.26	442.27	446.91	1197385
2023-12-19	447.68	448.59	446.15	447.79	695031
2023-12-20	448.04	448.55	442.57	442.60	1306864
2023-12-21	444.24	448.10	444.22	448.02	637239
2023-12-22	450.00	451.74	448.11	448.22	623775
2023-12-26	448.15	451.44	447.82	450.18	516985
2023-12-27	448.55	451.02	448.41	448.97	699955
2023-12-28	448.97	451.83	448.46	451.23	741854
2023-12-29	452.00	453.50	451.15	453.24	832537
2024-01-02	454.30	462.05	454.30	456.12	1206678
2024-01-03	458.79	464.10	457.81	459.12	1174302
2024-01-04	462.31	463.95	457.77	457.87	1087809
2024-01-05	460.04	460.11	453.27	456.50	705324
2024-01-08	454.41	458.69	453.53	458.60	716216
2024-01-09	458.55	458.61	453.27	456.29	733045
2024-01-10	456.20	459.66	454.78	455.40	666085
2024-01-11	456.56	457.80	449.36	453.13	784784
2024-01-12	457.37	463.38	456.53	463.18	966475
2024-01-16	466.27	466.27	456.36	457.84	814920
2024-01-17	457.67	462.79	455.08	456.47	920830
2024-01-18	456.10	459.98	453.54	459.57	780470
2024-01-19	460.56	460.85	455.96	457.76	866575
2024-01-22	457.59	460.83	455.44	458.76	1216791
2024-01-23	458.59	459.00	433.89	439.67	3613453
2024-01-24	439.52	443.20	431.55	431.65	1768872
2024-01-25	430.00	433.94	425.75	431.04	1813860
2024-01-26	431.97	433.42	426.71	429.91	1260544
2024-01-29	431.00	432.03	425.57	428.01	1903320
2024-01-30	431.27	431.85	427.78	431.68	1016375
2024-01-31	432.35	433.72	429.06	429.41	1120062
2024-02-01	430.23	431.77	426.70	429.77	1175196
2024-02-02	428.14	428.90	424.38	425.97	973880
2024-02-05	424.00	424.37	419.83	421.70	1379621
2024-02-06	421.98	429.02	420.36	426.95	1065843
2024-02-07	426.54	430.29	426.54	430.10	980872
2024-02-08	429.36	429.75	425.73	427.00	972223
2024-02-09	427.53	427.67	424.47	426.50	1038785
2024-02-12	426.75	430.55	426.00	428.07	1007277
2024-02-13	429.34	431.90	423.24	426.52	1089533
2024-02-14	427.68	428.50	413.92	418.19	2503797
2024-02-15	418.58	423.35	418.58	423.12	1136780
2024-02-16	423.12	425.16	422.54	424.07	805983
2024-02-20	425.19	428.29	423.77	424.27	1364125
2024-02-21	426.21	428.22	424.37	427.55	970022
2024-02-22	425.09	429.48	423.83	428.89	1236978
2024-02-23	428.87	431.43	428.20	431.12	842229
2024-02-26	431.50	432.45	426.79	429.18	980642
2024-02-27	428.68	431.23	426.50	430.43	886991
2024-02-28	431.88	435.02	430.84	429.33	1029529
2024-02-29	429.33	430.75	427.56	428.24	1503319
2024-03-01	427.90	428.91	424.00	426.46	1059046
2024-03-04	428.57	433.88	426.95	431.94	1271868
2024-03-05	433.74	436.01	429.76	431.98	1038169
2024-03-06	431.98	433.81	430.92	433.48	775393
2024-03-07	434.00	435.58	429.48	429.99	1086001
2024-03-08	428.50	432.98	427.57	432.90	763168
2024-03-11	434.31	436.01	432.60	434.75	950995
2024-03-12	432.92	435.78	432.35	434.91	825086
2024-03-13	435.71	437.79	433.74	434.60	987112
2024-03-14	436.36	437.61	433.30	435.77	1153598
2024-03-15	433.15	438.21	433.15	435.82	5151336
2024-03-18	435.82	436.09	431.68	433.20	965427
2024-03-19	435.25	437.29	433.98	437.19	898856
2024-03-20	437.03	440.96	436.56	440.41	844995
2024-03-21	441.36	443.89	439.33	443.16	912244
2024-03-22	444.50	446.25	443.67	445.88	1008295
2024-03-25	447.86	448.55	444.81	446.31	775124
2024-03-26	446.50	448.62	445.86	445.99	766716
2024-03-27	447.88	457.11	447.86	456.78	1277694
2024-03-28	456.80	457.11	453.95	454.87	1119541
2024-04-01	454.14	455.36	451.22	452.79	717234
2024-04-02	453.63	455.69	452.56	453.24	837966
2024-04-03	452.92	454.15	447.59	447.90	758767
2024-04-04	450.26	455.98	447.15	454.04	1398347
2024-04-05	452.41	455.57	449.85	455.38	892120
2024-04-08	456.00	457.00	452.27	452.38	751180
2024-04-09	448.69	452.06	446.18	447.57	842962
2024-04-10	444.69	452.61	442.84	451.71	1247755
2024-04-11	451.50	453.75	448.95	452.32	942782
2024-04-12	454.11	457.98	450.11	450.40	1251154
2024-04-15	458.99	459.30	451.63	453.08	2442119
2024-04-16	454.71	458.85	453.63	454.31	1452309
2024-04-17	456.71	457.24	451.73	456.05	848290
2024-04-18	454.84	458.05	454.27	456.09	715044
2024-04-19	457.80	465.36	457.28	463.87	1388020
2024-04-22	465.23	469.54	460.41	461.33	1820925
2024-04-23	466.11	473.54	457.66	460.08	1789487
2024-04-24	462.70	463.69	456.06	459.14	1018853
2024-04-25	457.95	465.60	457.53	464.78	927710
2024-04-26	463.90	466.00	459.17	461.29	857964
2024-04-29	461.99	467.65	461.96	467.55	951555
2024-04-30	467.08	467.98	463.62	464.93	711757
2024-05-01	462.61	465.40	460.56	461.73	995050
2024-05-02	461.10	463.60	459.00	463.20	1011394
2024-05-03	462.93	462.93	457.17	461.91	910781
2024-05-06	463.16	463.50	460.18	462.78	796391
2024-05-07	464.00	466.81	463.16	466.68	723436
2024-05-08	467.50	468.00	463.78	466.16	599051
2024-05-09	466.08	468.76	465.21	468.39	595046
2024-05-10	469.00	470.62	467.98	468.88	482564
2024-05-13	469.88	472.35	469.50	470.56	634358
2024-05-14	471.11	471.11	466.80	467.18	565691
2024-05-15	466.28	467.40	463.51	464.08	804062
2024-05-16	463.60	468.32	453.00	464.83	1130786
2024-05-17	465.84	467.00	463.15	466.20	677219
2024-05-20	467.77	468.77	464.92	467.08	735291
2024-05-21	468.00	469.12	466.84	468.31	558976
2024-05-22	467.47	469.90	466.78	469.71	548809
2024-05-23	468.09	469.68	466.23	467.08	866955
2024-05-24	467.67	468.66	465.47	467.35	513802
2024-05-28	465.61	466.00	457.25	458.48	1150758
2024-05-29	455.98	456.00	451.80	452.72	1267964
2024-05-30	455.00	462.94	455.00	460.94	1173703
2024-05-31	460.90	470.36	459.49	467.19	1651560
2024-06-03	466.00	470.52	465.01	467.60	990132
2024-06-04	467.51	470.16	466.16	468.89	845778
2024-06-05	468.42	468.85	463.62	465.23	915412
2024-06-06	465.23	469.79	464.35	468.62	768313
2024-06-07	468.81	475.29	468.62	470.13	1042800
2024-06-10	470.75	470.75	465.76	467.46	900460
2024-06-11	465.68	466.58	462.58	462.80	908416
2024-06-12	462.30	463.23	457.67	459.11	1026596
2024-06-13	458.64	459.75	456.01	458.56	742025
2024-06-14	456.50	458.56	454.44	458.34	702880
2024-06-17	457.75	459.19	456.31	459.01	669784
2024-06-18	459.80	460.70	457.39	460.00	658084
2024-06-20	460.00	467.49	459.16	466.34	1041412
2024-06-21	467.15	469.80	463.65	467.60	3365244
2024-06-24	468.96	475.69	467.82	471.51	1031607
2024-06-25	470.82	471.62	466.66	468.07	715816
2024-06-26	467.00	468.10	463.72	466.99	932061
2024-06-27	468.88	468.88	465.31	467.13	871215
2024-06-28	470.05	471.75	464.87	467.10	3472549
2024-07-01	470.77	471.68	464.76	466.44	562562
2024-07-02	465.60	466.67	464.02	465.70	502492
2024-07-03	465.49	466.47	464.13	466.03	313283
2024-07-05	464.98	465.00	459.69	462.16	631595
2024-07-08	462.68	464.57	461.12	461.76	447867
2024-07-09	461.70	462.62	459.76	460.30	537209
2024-07-10	460.37	461.39	457.25	461.01	655973
2024-07-11	459.92	465.77	456.11	460.38	1132976
2024-07-12	462.36	464.90	459.53	463.73	579436
2024-07-15	466.71	467.25	462.78	463.88	783092
2024-07-16	463.75	469.19	463.75	468.58	736547
2024-07-17	470.00	476.78	469.70	476.07	1123060
2024-07-18	474.50	480.86	473.02	476.00	981061
2024-07-19	479.54	479.54	472.81	474.92	889361
2024-07-22	475.00	476.13	472.85	474.59	881562
2024-07-23	488.84	501.77	482.86	501.29	2579132
2024-07-24	505.00	519.59	501.41	515.20	2580066
2024-07-25	515.00	526.69	512.87	521.40	1923901
2024-07-26	522.29	528.64	520.01	524.80	1141310
2024-07-29	523.00	529.46	519.26	527.64	961345
2024-07-30	527.95	538.46	525.03	537.66	1234234
2024-07-31	543.00	547.00	538.18	541.92	1481529
2024-08-01	544.04	549.12	540.69	548.86	1271748
2024-08-02	551.12	561.12	541.39	548.77	1484756
2024-08-05	553.16	562.60	538.24	545.38	1683773
2024-08-06	545.98	549.48	541.14	541.56	1033745
2024-08-07	539.87	552.17	536.74	548.51	1306584
2024-08-08	545.51	553.69	543.69	551.62	846337
2024-08-09	552.16	553.61	548.13	551.58	825286
2024-08-12	551.07	557.56	550.40	556.91	793920
2024-08-13	556.90	559.69	552.31	559.42	793610
2024-08-14	558.08	564.22	557.00	563.22	796727
2024-08-15	561.80	564.08	558.83	560.29	974590
2024-08-16	561.30	562.43	557.00	560.13	912022
2024-08-19	555.32	562.76	555.25	558.39	709735
2024-08-20	557.97	558.90	550.96	557.01	972254
2024-08-21	558.38	559.99	553.31	553.76	883062
2024-08-22	554.18	558.18	553.27	557.03	774578
2024-08-23	558.00	558.87	552.78	555.01	870355
2024-08-26	556.11	560.14	556.11	558.10	795360
2024-08-27	559.45	562.19	557.02	560.41	749831
2024-08-28	562.20	568.73	561.78	563.98	829310
2024-08-29	564.00	568.57	563.00	566.85	662462
2024-08-30	564.97	569.09	562.55	564.95	1082809
2024-09-03	567.33	572.00	565.19	567.22	1267110
2024-09-04	569.34	578.73	568.72	574.78	941774
2024-09-05	575.20	575.92	564.41	568.59	841029
2024-09-06	569.05	572.11	564.95	566.63	976688
2024-09-09	567.51	578.00	567.48	576.57	810168
2024-09-10	577.56	577.85	570.42	572.19	756528
2024-09-11	571.20	572.41	561.07	566.96	809242
2024-09-12	565.00	568.97	563.90	568.27	739418
2024-09-13	567.00	572.46	564.53	569.91	638809
2024-09-16	574.41	577.00	568.99	572.92	597813
2024-09-17	566.66	568.11	563.60	567.01	739890
2024-09-18	566.32	569.54	562.28	565.49	731817
2024-09-19	566.47	567.53	562.16	565.18	917669
2024-09-20	563.08	573.50	562.94	571.92	3794353
2024-09-23	571.50	581.75	570.82	580.51	884699
2024-09-24	578.93	581.16	576.15	578.63	690123
2024-09-25	581.56	583.75	576.86	577.94	844517
2024-09-26	575.00	582.53	574.44	577.40	746294
2024-09-27	577.65	584.07	575.33	582.36	848122
2024-09-30	584.14	584.95	579.21	584.56	975501
2024-10-01	586.12	611.49	581.91	605.86	2356212
2024-10-02	604.94	610.00	601.42	603.20	1192488
2024-10-03	604.44	609.00	601.00	605.82	856577
2024-10-04	603.66	606.29	599.32	605.13	560051
2024-10-07	607.00	611.59	604.00	605.54	1102382
2024-10-08	607.22	610.75	603.09	608.05	571794
2024-10-09	606.71	607.14	603.02	605.11	543837
2024-10-10	606.11	607.29	596.22	597.49	853770
2024-10-11	600.58	604.55	600.09	604.17	526025
2024-10-14	606.00	611.99	603.78	610.87	562291
2024-10-15	612.50	614.62	603.72	605.00	849839
2024-10-16	603.00	613.01	602.62	612.83	549404
2024-10-17	612.83	614.48	607.24	609.62	617493
2024-10-18	611.39	613.37	608.49	611.81	864086
2024-10-21	615.64	618.95	611.36	614.61	1017480
2024-10-22	606.90	608.34	574.00	576.98	2259193
2024-10-23	577.02	582.18	571.00	571.10	1402177
2024-10-24	570.73	573.93	564.18	564.21	1102782
2024-10-25	566.70	569.98	561.10	562.29	1077563
2024-10-28	563.00	563.16	554.50	555.17	1278667
2024-10-29	552.80	553.40	546.41	546.80	1041740
2024-10-30	546.90	551.26	543.20	545.94	1005163
2024-10-31	547.04	551.68	542.68	546.05	1245472
2024-11-01	548.00	549.33	544.62	545.35	792756
2024-11-04	545.70	548.81	540.41	543.10	827556
2024-11-05	545.00	547.17	542.00	546.75	610142
2024-11-06	561.40	561.40	540.00	551.82	1751305
2024-11-07	555.00	557.00	549.67	551.84	818596
2024-11-08	555.47	566.81	554.72	564.56	1166089
2024-11-11	570.22	576.15	569.80	570.58	1171364
2024-11-12	574.32	576.43	564.80	565.96	1133912
2024-11-13	564.00	565.00	556.33	557.73	1118648
2024-11-14	561.35	561.35	533.79	538.99	1972732
2024-11-15	537.87	542.54	531.42	534.83	1757312
2024-11-18	536.40	537.98	528.74	530.96	1298755
2024-11-19	537.08	539.32	531.21	533.26	936050
2024-11-20	534.18	535.23	529.20	534.73	994374
2024-11-21	535.14	544.68	533.72	542.01	1321954
2024-11-22	545.00	546.00	539.92	542.22	1311155
2024-11-25	532.98	534.16	514.90	521.89	3613491
2024-11-26	519.39	524.06	519.39	521.45	1345788
2024-11-27	523.54	529.99	523.17	525.75	890394
2024-11-29	527.77	529.48	524.59	526.11	658246
2024-12-02	525.25	526.79	519.30	520.34	1115967
2024-12-03	520.14	521.50	516.25	517.00	1188389
2024-12-04	516.13	519.83	513.14	517.50	1543010
2024-12-05	517.42	520.56	514.01	517.48	1113691
2024-12-06	515.72	517.44	509.60	513.03	1285011
2024-12-09	511.19	516.36	508.55	510.01	1170477
2024-12-10	509.16	514.61	508.10	512.94	1178870
2024-12-11	513.80	514.00	503.31	504.24	1307967
2024-12-12	500.00	501.10	488.71	496.58	1863009
2024-12-13	495.57	499.22	492.18	494.65	990249
2024-12-16	494.80	494.80	490.15	491.65	1483720
2024-12-17	489.06	493.00	487.76	490.61	1354504
2024-12-18	489.50	490.24	482.41	482.94	1424702
2024-12-19	480.00	484.00	477.31	479.66	1250426
2024-12-20	479.45	489.02	477.77	489.02	3973490
2024-12-23	487.43	488.85	481.83	486.49	1053854
2024-12-24	486.06	488.73	484.01	488.13	375892
2024-12-26	488.00	493.47	486.27	489.98	662456
2024-12-27	488.38	493.40	486.38	488.97	820791
2024-12-30	486.00	486.55	481.85	483.37	887811
2024-12-31	484.38	486.53	482.00	485.94	731985
2025-01-02	485.94	489.72	481.42	482.25	953946
2025-01-03	481.42	483.92	480.91	481.82	817601
2025-01-06	478.75	480.00	465.86	466.00	1698606
2025-01-07	465.72	473.42	462.94	463.96	1276844
2025-01-08	463.50	469.22	461.24	468.85	998673
2025-01-10	468.00	471.59	465.73	468.05	1127790
2025-01-13	469.00	484.82	468.80	483.16	1435205
2025-01-14	485.00	485.20	477.97	484.46	1162107
2025-01-15	487.76	487.76	480.37	483.97	882406
2025-01-16	481.80	487.00	481.50	486.86	956516
2025-01-17	487.54	492.05	484.19	490.32	1337574
2025-01-21	495.00	509.55	494.72	506.29	1615890
2025-01-22	503.24	505.53	495.18	499.34	1325048
2025-01-23	503.52	506.00	493.98	497.28	913142
2025-01-24	495.00	497.29	494.60	496.96	759695
2025-01-27	500.09	507.11	496.78	503.69	1948555
2025-01-28	473.70	479.73	457.27	457.45	4023939
2025-01-29	460.00	462.49	449.40	454.36	2396823
2025-01-30	456.58	459.89	451.32	459.65	1911777
2025-01-31	460.00	464.23	457.15	462.95	1474589
2025-02-03	458.80	461.33	453.58	455.42	1476323
2025-02-04	454.00	455.41	451.26	453.68	1234237
2025-02-05	457.00	457.10	448.77	449.87	1139696
2025-02-06	450.00	452.17	444.63	448.52	1292115
2025-02-07	449.90	451.50	443.78	444.39	1347367
2025-02-10	444.80	448.94	440.71	448.22	1427815
2025-02-11	447.90	451.80	445.00	449.36	906230
2025-02-12	447.26	449.14	441.05	441.97	1283227
2025-02-13	442.50	445.30	432.01	434.72	2400020
2025-02-14	433.55	435.16	419.70	423.19	3252806
2025-02-18	429.69	432.93	423.50	428.54	2812914
2025-02-19	431.00	438.00	425.58	432.95	2802115
2025-02-20	429.58	438.00	429.31	436.29	1357981
2025-02-21	436.39	443.73	435.67	440.72	1652401
2025-02-24	442.00	448.28	438.54	440.27	1946160
2025-02-25	441.75	451.67	441.00	448.46	1715745
2025-02-26	445.83	448.00	439.34	441.50	1467161
2025-02-27	442.19	447.08	441.45	446.46	1458062
2025-02-28	447.00	450.80	445.03	447.07	1433568
2025-03-03	452.87	454.43	448.83	451.94	1579417
2025-03-04	450.78	463.74	448.49	448.82	2268654
2025-03-05	451.13	463.48	449.37	460.42	2060073
2025-03-06	461.32	463.50	453.41	461.50	1395779
2025-03-07	458.00	477.49	458.00	473.65	2169135
2025-03-10	475.46	494.20	473.70	479.17	2284410
2025-03-11	476.71	478.65	466.54	468.88	1457086
2025-03-12	465.14	466.82	456.00	461.50	1271506
2025-03-13	460.05	468.53	459.86	467.93	1159511
2025-03-14	465.92	469.00	461.96	466.17	972659
2025-03-17	463.84	472.27	462.83	467.61	1051563
2025-03-18	468.12	471.63	465.39	469.28	881956
2025-03-19	471.23	475.69	466.77	470.55	1122652
2025-03-20	469.16	469.90	464.21	466.74	922084
2025-03-21	478.09	481.50	432.51	439.70	7141725
2025-03-24	425.63	435.77	424.30	434.98	3015364
2025-03-25	436.77	444.01	433.00	442.07	1600166
2025-03-26	444.28	451.20	443.00	445.17	1349944
2025-03-27	446.03	448.14	440.22	442.28	1559606
2025-03-28	442.23	445.76	439.56	441.49	1595839
2025-03-31	441.57	451.06	440.74	446.71	1690178
2025-04-01	448.00	451.25	444.48	448.64	1042421
2025-04-02	446.22	455.92	445.01	452.87	1270320
2025-04-03	453.51	461.88	450.80	454.78	1814160
2025-04-04	450.00	454.93	432.13	432.15	2392742
2025-04-07	422.20	438.91	418.88	430.82	1968379
2025-04-08	448.44	451.39	437.43	443.36	2151484
2025-04-09	439.25	468.33	435.38	462.24	2291550
2025-04-10	460.00	469.10	450.38	463.70	1832891
2025-04-11	464.33	478.18	460.32	474.90	1452289
2025-04-14	472.80	478.75	467.59	475.34	1079637
2025-04-15	474.27	475.34	468.00	469.58	1224466
2025-04-16	477.33	482.82	474.53	477.08	1530125
2025-04-17	461.64	469.67	448.39	464.08	3052804
2025-04-21	459.26	463.23	452.79	458.33	1532920
2025-04-22	458.05	470.77	442.35	462.08	2877958
2025-04-23	467.00	471.39	457.65	463.55	1352902
2025-04-24	465.77	467.59	460.16	466.81	1105038
2025-04-25	469.99	478.46	467.90	477.64	1521687
2025-04-28	479.31	483.79	474.29	476.29	1159942
2025-04-29	475.98	479.30	473.35	475.88	897221
2025-04-30	478.27	478.61	471.13	477.75	1095139
2025-05-01	476.00	479.45	473.00	477.72	986353
2025-05-02	484.75	491.07	467.51	472.80	2090480
2025-05-05	474.00	474.49	469.34	471.56	1150283
2025-05-06	469.77	471.16	463.46	468.21	1135393
2025-05-07	468.40	474.90	467.06	471.32	1204634
2025-05-08	473.00	479.00	471.73	474.53	1093134
2025-05-09	475.27	476.63	468.08	473.52	979219
2025-05-12	473.50	475.69	465.78	473.16	1364863
2025-05-13	472.81	472.81	459.14	459.83	1859414
2025-05-14	460.84	461.80	445.06	449.18	2129688
2025-05-15	458.97	465.41	455.03	465.14	1758661
2025-05-16	466.21	468.49	462.66	468.32	1319203
2025-05-19	469.41	474.44	467.78	473.06	1200022
2025-05-20	471.23	477.10	470.89	475.82	1058518
2025-05-21	480.84	480.93	470.05	470.28	1435110
2025-05-22	468.79	472.87	467.12	470.45	885138
2025-05-23	467.96	469.55	465.56	468.88	866694
2025-05-27	470.80	476.85	468.66	476.85	1548007
2025-05-28	477.54	478.98	469.00	469.98	956931
2025-05-29	467.93	474.56	465.32	473.69	851603
2025-05-30	473.67	482.38	471.06	482.38	2196347

Explore More About LMT

Coins representing dividend payouts and trends

LMT Dividend History

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

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

LMT Stock Split History

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

Graph showing historical stock prices and market trends

LMT Historical Prices

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

Web Analytics