MCK Historical Prices

Summary

Key Stock Metrics

464.42

(September 24, 2024)

52-Week Low

733.10

(June 20, 2025)

52-Week High

733.10

(June 20, 2025)

All-Time High

720.82

(June 24, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-11-15	16.38	16.38	16.25	16.25	114800
1994-11-16	16.31	16.38	16.25	16.25	751200
1994-11-17	16.31	16.31	16.13	16.19	603600
1994-11-18	16.19	16.25	16.06	16.19	543600
1994-11-21	16.25	16.31	16.25	16.31	266800
1994-11-22	16.38	16.38	15.94	15.94	649800
1994-11-23	15.81	15.81	15.50	15.75	796400
1994-11-25	15.75	15.88	15.75	15.88	62800
1994-11-28	15.88	15.88	15.75	15.75	131400
1994-11-29	15.75	15.81	15.31	15.44	427200
1994-11-30	15.50	15.69	15.44	15.69	1915200
1994-12-01	15.63	16.13	15.63	16.00	752800
1994-12-02	16.00	16.19	15.94	16.19	437000
1994-12-05	16.25	16.25	15.88	15.88	636000
1994-12-06	15.88	15.88	15.75	15.81	390000
1994-12-07	15.81	15.81	15.63	15.69	260200
1994-12-08	15.63	15.75	15.25	15.31	546400
1994-12-09	15.13	15.31	15.06	15.31	279000
1994-12-12	15.31	15.31	15.06	15.25	331600
1994-12-13	15.31	15.63	15.31	15.56	962200
1994-12-14	15.69	16.00	15.69	15.88	651200
1994-12-15	15.88	15.88	15.63	15.75	324200
1994-12-16	15.81	16.00	15.69	15.94	538600
1994-12-19	16.00	16.00	15.81	15.88	344800
1994-12-20	15.88	15.94	15.81	15.88	513400
1994-12-21	15.94	16.19	15.94	16.06	460800
1994-12-22	16.25	16.31	16.06	16.13	555200
1994-12-23	16.31	16.31	16.19	16.25	86600
1994-12-27	16.25	16.31	16.19	16.31	119000
1994-12-28	16.25	16.31	16.19	16.25	280600
1994-12-29	16.25	16.44	16.25	16.38	215000
1994-12-30	16.38	16.50	16.31	16.31	300400
1995-01-03	16.38	16.63	16.38	16.50	436000
1995-01-04	16.56	16.63	16.31	16.44	378600
1995-01-05	16.44	16.56	16.38	16.50	180000
1995-01-06	16.50	16.63	16.38	16.50	427800
1995-01-09	16.50	16.50	16.31	16.44	263400
1995-01-10	16.38	16.38	16.25	16.25	376000
1995-01-11	16.31	16.31	15.94	16.00	289800
1995-01-12	16.13	16.19	16.00	16.19	258600
1995-01-13	16.19	16.44	16.19	16.44	200600
1995-01-16	16.25	16.56	16.25	16.44	399600
1995-01-17	16.44	16.50	16.38	16.38	107600
1995-01-18	16.56	17.00	16.50	17.00	1093000
1995-01-19	17.00	17.31	17.00	17.13	893600
1995-01-20	17.19	17.25	17.00	17.00	218600
1995-01-23	17.00	17.19	16.88	17.19	892000
1995-01-24	17.19	17.44	16.88	17.19	2862600
1995-01-25	17.06	17.63	17.00	17.50	1194400
1995-01-26	17.50	17.81	17.50	17.69	500200
1995-01-27	17.81	17.88	17.69	17.88	257600
1995-01-30	17.75	17.88	17.69	17.88	279200
1995-01-31	17.88	18.44	17.88	18.44	1417000
1995-02-01	18.50	18.56	18.25	18.38	939000
1995-02-02	18.25	18.50	18.25	18.44	2699800
1995-02-03	18.44	18.56	18.44	18.50	356200
1995-02-06	18.38	18.50	18.38	18.44	291800
1995-02-07	18.44	18.50	18.38	18.44	95200
1995-02-08	18.44	18.56	18.44	18.56	321800
1995-02-09	18.56	18.69	18.38	18.44	293800
1995-02-10	18.44	18.69	18.44	18.69	425000
1995-02-13	18.69	18.81	18.63	18.81	319000
1995-02-14	18.81	18.88	18.81	18.88	582800
1995-02-15	18.94	19.13	18.94	19.06	639000
1995-02-16	19.13	19.13	19.06	19.13	415400
1995-02-17	19.06	19.06	18.75	18.75	496200
1995-02-21	18.69	18.69	18.56	18.56	336400
1995-02-22	18.63	18.69	18.63	18.69	339200
1995-02-23	18.56	18.75	18.56	18.69	554800
1995-02-24	18.69	18.69	18.63	18.63	157800
1995-02-27	18.56	18.56	18.38	18.38	222400
1995-02-28	18.38	18.44	18.25	18.44	1304600
1995-03-01	18.44	18.94	18.44	18.88	3864400
1995-03-02	18.88	18.88	18.63	18.81	246000
1995-03-03	18.81	18.88	18.75	18.81	456000
1995-03-06	18.69	18.69	18.38	18.63	339400
1995-03-07	18.50	18.50	18.25	18.38	414000
1995-03-08	18.31	18.44	18.25	18.31	107200
1995-03-09	18.31	18.44	18.19	18.25	189600
1995-03-10	18.25	18.38	18.19	18.19	128200
1995-03-13	18.19	18.31	18.19	18.31	157800
1995-03-14	18.44	18.44	18.25	18.31	262000
1995-03-15	18.31	18.81	18.25	18.75	427600
1995-03-16	18.75	18.75	18.63	18.63	264200
1995-03-17	18.63	19.13	18.63	19.00	436600
1995-03-20	19.06	19.19	19.06	19.19	279400
1995-03-21	19.19	19.63	19.19	19.38	847000
1995-03-22	19.31	19.50	19.31	19.38	295400
1995-03-23	19.44	19.63	19.44	19.63	471200
1995-03-24	19.63	20.25	19.63	20.13	712400
1995-03-27	20.25	20.38	20.19	20.31	192200
1995-03-28	20.31	20.31	20.19	20.19	154000
1995-03-29	20.19	20.19	19.75	19.81	99400
1995-03-30	19.81	20.25	19.75	20.25	214800
1995-03-31	20.00	20.31	20.00	20.19	298200
1995-04-03	20.13	20.19	20.06	20.13	332800
1995-04-04	20.00	20.13	19.75	20.00	220200
1995-04-05	20.06	20.25	20.06	20.19	203800
1995-04-06	20.13	20.25	20.06	20.06	378000
1995-04-07	19.94	20.06	19.94	20.06	189400
1995-04-10	20.00	20.00	19.88	20.00	229600
1995-04-11	20.00	20.25	19.81	19.81	270400
1995-04-12	19.81	19.94	19.81	19.94	127200
1995-04-13	19.94	19.94	19.69	19.75	160600
1995-04-17	19.69	19.75	19.31	19.44	201000
1995-04-18	19.38	19.38	19.00	19.00	291800
1995-04-19	19.00	19.06	18.63	18.88	246400
1995-04-20	18.94	19.31	18.81	19.25	262800
1995-04-21	19.25	19.63	19.25	19.56	154800
1995-04-24	19.44	19.56	19.25	19.56	86000
1995-04-25	19.44	19.94	19.38	19.94	141000
1995-04-26	20.00	20.00	19.75	19.81	262800
1995-04-27	19.75	19.81	19.75	19.81	77000
1995-04-28	19.75	19.88	19.75	19.81	65200
1995-05-01	19.69	20.19	19.69	19.94	217600
1995-05-02	19.94	20.06	19.94	20.06	302400
1995-05-03	20.06	20.25	20.06	20.06	275800
1995-05-04	20.06	20.31	20.06	20.13	197600
1995-05-05	20.06	20.19	20.00	20.13	154000
1995-05-08	20.00	20.06	20.00	20.06	101400
1995-05-09	20.06	20.13	20.06	20.13	137000
1995-05-10	20.13	20.19	20.13	20.13	109000
1995-05-11	20.19	20.19	20.06	20.06	234600
1995-05-12	20.06	20.56	20.06	20.38	395400
1995-05-15	20.38	20.75	20.38	20.69	288000
1995-05-16	20.63	20.81	20.63	20.75	72200
1995-05-17	20.81	20.94	20.75	20.94	213400
1995-05-18	20.88	20.94	20.75	20.75	288000
1995-05-19	20.75	20.75	20.63	20.75	219800
1995-05-22	20.69	20.94	20.69	20.81	106400
1995-05-23	20.88	20.88	20.81	20.88	48000
1995-05-24	20.81	20.88	20.81	20.81	106800
1995-05-25	20.81	21.56	20.75	21.50	258600
1995-05-26	21.38	21.38	20.94	21.38	205200
1995-05-30	21.50	21.81	21.44	21.81	177000
1995-05-31	21.81	22.50	21.81	22.31	405200
1995-06-01	22.31	22.50	22.31	22.50	748000
1995-06-02	22.50	23.00	22.50	22.94	231000
1995-06-05	22.94	23.06	22.63	22.81	274600
1995-06-06	22.81	23.38	22.81	23.31	250600
1995-06-07	23.19	23.19	23.00	23.00	79600
1995-06-08	23.06	23.06	22.88	23.00	168200
1995-06-09	22.75	22.75	22.31	22.31	350800
1995-06-12	22.19	22.25	22.00	22.25	382800
1995-06-13	22.13	22.81	22.13	22.75	200800
1995-06-14	22.75	23.13	22.63	22.94	154000
1995-06-15	23.00	23.56	23.00	23.31	165400
1995-06-16	23.25	23.38	23.19	23.38	113600
1995-06-19	23.31	23.69	23.31	23.69	209400
1995-06-20	23.56	23.63	23.25	23.25	73400
1995-06-21	23.31	23.56	23.25	23.50	147000
1995-06-22	23.44	23.56	23.38	23.56	261400
1995-06-23	23.56	23.56	23.25	23.25	89200
1995-06-26	23.31	23.31	23.06	23.06	86800
1995-06-27	23.00	23.06	22.81	22.81	106800
1995-06-28	22.75	23.06	22.63	22.88	169600
1995-06-29	22.88	22.88	22.69	22.75	96800
1995-06-30	22.75	23.38	22.69	23.38	309200
1995-07-03	23.31	23.31	23.19	23.31	23400
1995-07-05	23.31	23.31	23.00	23.13	244400
1995-07-06	22.81	22.81	22.50	22.63	264000
1995-07-07	22.63	22.63	22.38	22.38	572800
1995-07-10	22.38	22.44	22.31	22.38	76600
1995-07-11	22.38	22.44	22.38	22.38	188600
1995-07-12	22.44	22.75	22.44	22.69	52000
1995-07-13	22.56	22.63	22.50	22.50	107400
1995-07-14	22.56	22.69	22.56	22.69	211400
1995-07-17	22.63	22.69	22.63	22.63	122800
1995-07-18	22.56	22.56	22.44	22.56	217400
1995-07-19	22.50	22.56	22.13	22.13	311400
1995-07-20	22.25	22.25	22.06	22.06	210600
1995-07-21	22.06	22.31	21.56	21.75	341200
1995-07-24	21.75	21.75	21.56	21.63	313200
1995-07-25	21.50	21.69	21.44	21.69	487200
1995-07-26	21.63	22.13	21.63	21.81	544800
1995-07-27	21.81	22.06	21.81	22.06	111800
1995-07-28	22.00	22.06	22.00	22.00	109000
1995-07-31	22.06	22.06	22.00	22.06	18400
1995-08-01	22.06	22.06	21.75	21.75	106200
1995-08-02	21.88	21.94	21.50	21.56	177600
1995-08-03	21.50	21.56	21.38	21.44	234000
1995-08-04	21.50	21.69	21.50	21.56	130800
1995-08-07	21.56	21.81	21.50	21.81	146400
1995-08-08	21.69	21.69	21.50	21.69	145400
1995-08-09	21.69	21.81	21.69	21.81	64400
1995-08-10	21.88	22.00	21.63	21.63	279800
1995-08-11	21.75	21.75	21.63	21.69	58200
1995-08-14	21.63	22.13	21.63	22.06	326600
1995-08-15	22.06	22.13	21.94	21.94	66200
1995-08-16	22.00	22.13	21.94	22.13	566600
1995-08-17	22.13	22.19	21.94	22.19	221800
1995-08-18	22.19	22.38	22.06	22.13	129600
1995-08-21	22.19	22.38	22.13	22.13	246200
1995-08-22	22.19	22.19	21.75	21.75	159600
1995-08-23	21.81	21.81	21.63	21.63	80200
1995-08-24	21.63	21.75	21.50	21.75	62200
1995-08-25	21.81	21.88	21.69	21.75	486200
1995-08-28	21.63	21.69	21.56	21.63	194800
1995-08-29	21.63	21.69	21.56	21.69	122800
1995-08-30	21.63	21.63	21.56	21.63	4396000
1995-08-31	21.50	21.75	21.44	21.75	79800
1995-09-01	21.69	21.69	21.56	21.56	84000
1995-09-05	21.63	21.75	21.56	21.75	25000
1995-09-06	21.56	21.75	21.56	21.75	128600
1995-09-07	21.69	21.69	21.31	21.50	138000
1995-09-08	21.63	21.69	21.63	21.69	93400
1995-09-11	21.81	21.81	21.56	21.56	115000
1995-09-12	21.56	21.69	21.50	21.69	87200
1995-09-13	21.63	21.69	21.50	21.56	228200
1995-09-14	21.63	21.88	21.63	21.88	150800
1995-09-15	21.88	22.00	21.88	22.00	152400
1995-09-18	21.88	22.13	21.88	22.00	145400
1995-09-19	22.00	22.13	22.00	22.13	136200
1995-09-20	22.25	22.50	22.25	22.44	126400
1995-09-21	22.50	22.56	22.31	22.38	536800
1995-09-22	22.31	22.50	22.31	22.50	32200
1995-09-25	22.38	22.56	22.38	22.50	174800
1995-09-26	22.50	22.69	22.50	22.69	60000
1995-09-27	22.56	22.63	22.44	22.63	185600
1995-09-28	22.50	22.63	22.38	22.63	58400
1995-09-29	22.63	22.63	22.50	22.50	17800
1995-10-02	22.56	22.63	22.44	22.50	54400
1995-10-03	22.50	23.06	22.44	23.06	133800
1995-10-04	23.00	23.44	23.00	23.44	101000
1995-10-05	23.38	23.69	23.38	23.50	141800
1995-10-06	23.50	23.63	23.44	23.63	311600
1995-10-09	23.56	23.56	23.06	23.13	94800
1995-10-10	23.25	23.38	23.19	23.38	151800
1995-10-11	23.44	23.63	23.31	23.50	588000
1995-10-12	23.50	23.56	23.38	23.44	420000
1995-10-13	23.44	23.44	23.13	23.25	41200
1995-10-16	23.25	23.25	22.88	22.94	63400
1995-10-17	23.00	23.13	23.00	23.06	68800
1995-10-18	23.06	23.06	23.00	23.06	13800
1995-10-19	23.19	23.88	23.19	23.75	194800
1995-10-20	24.38	24.38	23.88	24.00	157200
1995-10-23	24.00	24.00	23.88	24.00	63000
1995-10-24	24.06	24.06	23.88	23.94	49400
1995-10-25	24.00	24.13	23.13	23.25	150200
1995-10-26	23.38	23.56	23.31	23.56	139000
1995-10-27	23.50	23.69	23.38	23.69	86400
1995-10-30	23.69	23.88	23.69	23.88	229400
1995-10-31	23.88	24.00	23.81	23.88	423800
1995-11-01	23.81	23.94	23.81	23.94	135600
1995-11-02	23.88	25.13	23.88	25.00	301000
1995-11-03	24.88	25.50	24.88	25.25	211400
1995-11-06	25.19	25.31	25.13	25.19	130000
1995-11-07	25.25	25.31	25.13	25.19	271200
1995-11-08	25.19	25.44	25.19	25.31	204000
1995-11-09	25.31	25.69	25.25	25.69	371600
1995-11-10	25.75	25.94	25.69	25.81	230600
1995-11-13	25.81	26.44	25.63	26.06	243400
1995-11-14	26.06	26.63	26.00	26.13	197200
1995-11-15	26.25	26.38	25.94	26.25	58600
1995-11-16	26.19	26.25	25.94	26.00	79400
1995-11-17	26.00	26.13	25.69	26.06	168800
1995-11-20	25.94	26.38	25.94	26.13	111600
1995-11-21	26.00	26.06	25.94	26.06	72200
1995-11-22	26.00	26.00	25.81	25.81	38400
1995-11-24	25.88	25.88	25.56	25.69	36400
1995-11-27	25.75	25.81	25.56	25.81	129400
1995-11-28	25.75	25.81	25.56	25.81	104800
1995-11-29	25.75	25.94	25.75	25.75	4496000
1995-11-30	25.81	25.88	25.56	25.69	182200
1995-12-01	25.81	25.88	25.63	25.63	95000
1995-12-04	25.75	26.00	25.75	26.00	90800
1995-12-05	26.06	26.25	25.75	25.75	241400
1995-12-06	25.81	26.00	25.81	25.81	229200
1995-12-07	25.81	25.88	25.69	25.88	120600
1995-12-08	25.81	25.88	25.63	25.63	596400
1995-12-11	25.75	25.75	25.50	25.69	69000
1995-12-12	25.56	25.81	25.56	25.69	354600
1995-12-13	25.63	26.00	25.63	26.00	112000
1995-12-14	25.88	25.94	25.75	25.75	69000
1995-12-15	25.75	25.94	25.75	25.75	151000
1995-12-18	25.75	25.88	25.63	25.63	91600
1995-12-19	25.56	25.56	25.19	25.25	92200
1995-12-20	25.25	25.44	24.88	24.88	104400
1995-12-21	24.88	24.88	24.25	24.63	169200
1995-12-22	24.75	24.94	24.75	24.94	234600
1995-12-26	25.00	25.19	25.00	25.13	182600
1995-12-27	25.13	25.44	25.13	25.44	60800
1995-12-28	25.38	25.44	25.31	25.44	95400
1995-12-29	25.44	25.44	25.25	25.31	69200
1996-01-02	25.19	25.19	23.94	24.75	312200
1996-01-03	24.75	25.25	24.69	25.13	318600
1996-01-04	25.13	25.31	25.00	25.13	322200
1996-01-05	25.00	25.00	24.63	24.88	276000
1996-01-08	24.88	25.00	24.88	24.88	46800
1996-01-09	24.88	25.06	24.81	24.94	334600
1996-01-10	24.88	25.06	24.75	24.75	201000
1996-01-11	24.81	25.00	24.75	24.75	245600
1996-01-12	24.75	24.81	24.75	24.81	43200
1996-01-15	24.88	24.94	24.81	24.88	65200
1996-01-16	25.00	25.13	24.81	24.94	238800
1996-01-17	24.75	25.00	24.75	24.88	323600
1996-01-18	24.75	24.81	24.63	24.81	81600
1996-01-19	24.69	24.75	24.56	24.63	60800
1996-01-22	24.50	24.63	24.25	24.50	229600
1996-01-23	24.44	24.44	24.06	24.19	164400
1996-01-24	24.25	24.25	23.53	23.63	259000
1996-01-25	23.75	23.75	23.31	23.38	332800
1996-01-26	23.31	24.44	23.25	24.44	1140200
1996-01-29	24.31	24.88	23.81	24.81	764600
1996-01-30	24.69	24.75	24.50	24.63	2450200
1996-01-31	24.63	25.13	24.63	25.00	653400
1996-02-01	25.00	25.44	25.00	25.31	349400
1996-02-02	25.25	25.44	25.19	25.25	272800
1996-02-05	25.25	25.50	25.19	25.38	163800
1996-02-06	25.50	25.50	24.88	25.06	314000
1996-02-07	25.06	25.75	25.06	25.69	394400
1996-02-08	25.75	26.50	25.63	26.13	384200
1996-02-09	26.19	26.50	26.13	26.50	304800
1996-02-12	26.38	27.44	26.38	27.00	305400
1996-02-13	26.75	27.13	26.75	27.00	557000
1996-02-14	27.06	27.06	26.81	26.88	373400
1996-02-15	26.94	26.94	26.50	26.50	137200
1996-02-16	26.50	26.94	26.38	26.94	334200
1996-02-20	26.75	26.75	25.81	26.19	125400
1996-02-21	26.19	26.19	25.81	26.19	141000
1996-02-22	26.19	26.38	26.13	26.38	108400
1996-02-23	26.31	26.44	26.06	26.44	234000
1996-02-26	26.38	26.44	26.25	26.38	131000
1996-02-27	26.31	26.31	25.94	26.00	211600
1996-02-28	26.00	26.13	25.75	25.75	157600
1996-02-29	25.75	26.19	25.75	26.13	149000
1996-03-01	26.13	26.56	25.94	26.56	5167200
1996-03-04	26.56	26.69	26.25	26.50	240000
1996-03-05	26.50	27.06	26.50	27.00	211600
1996-03-06	27.06	27.31	27.06	27.25	351200
1996-03-07	27.25	27.50	27.25	27.44	74200
1996-03-08	27.31	27.44	27.06	27.31	128600
1996-03-11	27.19	27.81	27.13	27.81	364200
1996-03-12	27.75	27.75	27.19	27.31	178000
1996-03-13	27.19	27.38	27.06	27.31	99200
1996-03-14	27.31	27.63	27.25	27.38	318400
1996-03-15	27.50	27.56	27.38	27.44	378200
1996-03-18	27.50	27.69	27.50	27.63	225400
1996-03-19	27.56	27.69	27.44	27.50	165800
1996-03-20	27.50	27.50	27.31	27.31	102200
1996-03-21	27.38	27.75	27.38	27.56	77800
1996-03-22	27.63	27.63	27.44	27.56	119000
1996-03-25	27.56	27.56	27.13	27.13	206800
1996-03-26	27.13	27.19	26.94	27.00	111400
1996-03-27	27.00	27.00	25.88	26.00	195800
1996-03-28	26.00	26.00	25.81	25.81	179800
1996-03-29	25.94	25.94	25.50	25.63	264400
1996-04-01	25.69	25.69	25.00	25.38	569000
1996-04-02	25.25	25.63	25.19	25.63	429000
1996-04-03	25.63	25.63	25.56	25.56	270400
1996-04-04	25.63	25.63	25.44	25.44	426200
1996-04-08	24.50	24.56	23.94	23.94	436000
1996-04-09	24.25	24.44	24.19	24.31	529000
1996-04-10	24.19	24.44	24.13	24.19	737200
1996-04-11	24.06	24.44	23.88	24.38	405400
1996-04-12	24.38	24.63	24.38	24.56	94800
1996-04-15	24.50	24.50	24.25	24.38	185600
1996-04-16	24.38	25.00	24.38	24.94	106600
1996-04-17	24.81	24.94	24.75	24.81	44200
1996-04-18	24.88	24.94	24.88	24.94	14800
1996-04-19	24.94	24.94	24.38	24.75	242400
1996-04-22	24.88	24.94	24.75	24.94	94800
1996-04-23	24.94	25.00	24.81	25.00	263200
1996-04-24	25.00	25.00	24.88	24.94	269600
1996-04-25	24.81	24.81	23.81	24.13	774600
1996-04-26	24.06	24.06	23.25	23.75	1337200
1996-04-29	23.88	23.94	23.81	23.81	334400
1996-04-30	23.88	23.88	23.81	23.81	244000
1996-05-01	23.88	24.00	23.81	23.94	356600
1996-05-02	23.88	23.88	23.63	23.75	476800
1996-05-03	23.88	23.88	23.63	23.63	118400
1996-05-06	23.63	23.81	23.56	23.63	108000
1996-05-07	23.50	23.50	22.88	22.88	440000
1996-05-08	22.88	22.94	22.25	22.50	1235200
1996-05-09	22.50	22.50	22.00	22.06	207400
1996-05-10	22.00	22.50	22.00	22.31	257400
1996-05-13	22.31	22.50	22.25	22.25	436000
1996-05-14	22.38	22.44	22.25	22.44	73400
1996-05-15	22.31	22.81	22.25	22.75	585400
1996-05-16	22.81	23.44	22.81	23.44	274600
1996-05-17	23.38	23.69	23.38	23.44	793000
1996-05-20	23.31	23.50	23.31	23.31	212200
1996-05-21	23.31	23.38	22.56	22.81	494400
1996-05-22	22.81	23.25	22.81	23.25	96000
1996-05-23	23.19	23.50	23.00	23.31	701400
1996-05-24	23.19	23.19	22.50	23.00	1513400
1996-05-28	23.13	23.13	22.50	22.50	297000
1996-05-29	22.63	22.63	22.56	22.63	78600
1996-05-30	22.50	22.94	22.50	22.75	177600
1996-05-31	22.75	23.44	22.75	23.31	141000
1996-06-03	23.19	23.31	23.00	23.00	76000
1996-06-04	23.13	23.44	23.13	23.25	191000
1996-06-05	23.31	23.75	23.19	23.56	255800
1996-06-06	24.00	24.06	23.75	23.75	333400
1996-06-07	23.81	23.88	23.56	23.88	272600
1996-06-10	23.94	24.13	23.88	23.88	121600
1996-06-11	24.00	24.13	24.00	24.00	117000
1996-06-12	24.06	24.19	24.06	24.19	196000
1996-06-13	24.19	24.19	24.00	24.19	139800
1996-06-14	24.06	24.13	23.81	23.81	59800
1996-06-17	23.94	24.13	23.94	24.00	97800
1996-06-18	24.13	24.44	24.13	24.44	85200
1996-06-19	24.38	24.38	24.13	24.19	36800
1996-06-20	24.13	24.38	24.13	24.38	118400
1996-06-21	24.38	24.50	24.13	24.13	145600
1996-06-24	24.06	24.13	23.75	23.75	101800
1996-06-25	23.81	24.19	23.81	23.94	199400
1996-06-26	23.94	24.25	23.94	24.00	78600
1996-06-27	24.00	24.44	24.00	24.31	69400
1996-06-28	24.19	24.19	23.81	23.81	111400
1996-07-01	23.88	23.88	23.75	23.75	52000
1996-07-02	23.88	23.94	23.75	23.81	206800
1996-07-03	23.81	23.94	23.81	23.94	129000
1996-07-05	23.88	23.88	23.69	23.81	21800
1996-07-08	23.81	23.88	23.13	23.13	274200
1996-07-09	23.25	23.44	23.19	23.19	58200
1996-07-10	23.19	23.19	22.94	23.19	87400
1996-07-11	23.19	23.25	22.94	22.94	64800
1996-07-12	22.94	22.97	22.88	22.88	30200
1996-07-15	22.94	23.06	22.44	22.50	70400
1996-07-16	22.44	22.44	21.38	21.56	184800
1996-07-17	21.63	21.69	21.25	21.56	205600
1996-07-18	21.50	21.88	21.38	21.88	319800
1996-07-19	21.88	22.31	21.75	22.31	612600
1996-07-22	22.31	22.31	22.00	22.13	67400
1996-07-23	22.06	22.13	21.63	21.81	127600
1996-07-24	21.56	21.56	21.25	21.31	93000
1996-07-25	21.13	21.13	19.50	20.75	621200
1996-07-26	20.63	20.69	20.44	20.56	440200
1996-07-29	20.63	21.44	20.63	21.44	289800
1996-07-30	21.38	22.00	21.38	21.94	386200
1996-07-31	21.94	21.94	21.75	21.75	274200
1996-08-01	21.69	21.94	21.69	21.94	218800
1996-08-02	22.25	22.50	22.25	22.44	213800
1996-08-05	22.44	22.44	22.38	22.44	265600
1996-08-06	22.44	22.44	22.06	22.13	193200
1996-08-07	22.19	22.25	21.88	21.88	480200
1996-08-08	21.75	21.94	21.31	21.44	427000
1996-08-09	21.50	21.63	21.50	21.56	83600
1996-08-12	21.75	22.19	21.44	21.50	479400
1996-08-13	21.50	21.50	21.31	21.38	97800
1996-08-14	21.38	21.50	21.06	21.44	238400
1996-08-15	21.50	21.50	21.44	21.50	83600
1996-08-16	21.50	21.88	21.50	21.56	145200
1996-08-19	21.63	21.81	21.63	21.69	49200
1996-08-20	21.75	21.88	21.56	21.56	145000
1996-08-21	21.69	21.81	21.63	21.69	45000
1996-08-22	21.75	21.75	21.63	21.69	226800
1996-08-23	21.69	21.75	21.56	21.69	34800
1996-08-26	21.69	21.69	21.50	21.56	95000
1996-08-27	21.50	21.50	21.44	21.50	61400
1996-08-28	21.50	21.50	21.25	21.38	140600
1996-08-29	21.38	21.38	21.31	21.38	69000
1996-08-30	21.31	21.38	21.00	21.31	52000
1996-09-03	21.13	21.38	21.13	21.31	173000
1996-09-04	21.19	21.31	21.13	21.25	81400
1996-09-05	21.25	21.50	21.19	21.50	42400
1996-09-06	21.25	21.63	21.25	21.63	156000
1996-09-09	21.63	21.94	21.56	21.88	79000
1996-09-10	22.06	22.44	22.00	22.44	135800
1996-09-11	22.56	23.31	22.56	22.81	209200
1996-09-12	22.88	22.88	22.63	22.69	122400
1996-09-13	22.81	23.06	22.75	22.81	124000
1996-09-16	22.81	22.81	22.50	22.63	166800
1996-09-17	22.63	22.88	22.63	22.75	198600
1996-09-18	22.75	22.88	22.56	22.56	39000
1996-09-19	22.63	22.94	22.56	22.88	98600
1996-09-20	22.88	23.00	22.81	22.88	135000
1996-09-23	22.88	22.94	22.75	22.94	224600
1996-09-24	22.94	23.19	22.88	23.13	209200
1996-09-25	23.13	23.75	23.13	23.38	105000
1996-09-26	23.50	23.88	23.50	23.75	269000
1996-09-27	23.81	24.06	23.75	24.06	79200
1996-09-30	24.19	24.19	23.69	23.69	199200
1996-10-01	23.69	23.75	23.25	23.31	339200
1996-10-02	23.31	23.38	23.00	23.00	187400
1996-10-03	23.00	23.00	22.69	22.88	860800
1996-10-04	23.00	24.69	23.00	24.69	1354600
1996-10-07	24.38	24.50	23.94	24.00	509800
1996-10-08	24.00	24.06	23.94	23.94	140400
1996-10-09	23.94	24.25	23.94	24.06	91600
1996-10-10	24.06	24.13	23.94	24.00	130000
1996-10-11	24.06	24.19	24.00	24.06	88400
1996-10-14	24.00	24.31	24.00	24.25	138400
1996-10-15	24.31	25.00	24.31	24.50	191200
1996-10-16	24.44	25.50	24.44	25.13	237000
1996-10-17	25.31	25.94	25.31	25.88	283200
1996-10-18	25.81	26.31	25.81	26.06	322800
1996-10-21	26.00	26.38	25.94	25.94	158800
1996-10-22	25.88	25.88	25.50	25.63	299400
1996-10-23	25.56	25.75	25.50	25.50	210400
1996-10-24	25.56	25.63	25.50	25.63	79800
1996-10-25	25.63	25.81	25.44	25.44	131800
1996-10-28	25.38	25.44	24.50	24.88	191800
1996-10-29	24.75	24.88	24.56	24.75	95600
1996-10-30	24.75	24.88	24.50	24.88	85200
1996-10-31	24.81	25.06	24.75	24.88	94200
1996-11-01	24.81	24.94	24.63	24.94	147600
1996-11-04	24.81	24.94	24.63	24.88	77000
1996-11-05	24.94	25.19	24.63	24.69	250400
1996-11-06	25.06	26.75	25.00	26.31	685200
1996-11-07	26.38	27.38	26.38	27.00	1192000
1996-11-08	26.94	27.25	26.69	27.25	288800
1996-11-11	27.19	27.88	27.13	27.81	345000
1996-11-12	27.81	28.06	27.75	27.75	634800
1996-11-13	27.63	27.88	27.63	27.88	87600
1996-11-14	27.63	27.88	27.63	27.88	121800
1996-11-15	27.81	27.94	27.81	27.94	123400
1996-11-18	27.88	28.00	27.69	27.75	317600
1996-11-19	27.75	27.88	27.63	27.63	95600
1996-11-20	27.63	27.81	27.13	27.25	315600
1996-11-21	27.38	27.63	27.25	27.63	86600
1996-11-22	27.50	27.75	27.31	27.75	191400
1996-11-25	28.00	28.44	28.00	28.38	188600
1996-11-26	28.19	28.38	27.69	28.19	370000
1996-11-27	28.25	28.50	27.88	28.00	1302400
1996-11-29	27.94	28.25	27.88	28.13	78200
1996-12-02	28.06	28.13	27.69	28.00	128600
1996-12-03	28.00	28.19	27.44	27.44	277600
1996-12-04	27.56	27.56	26.75	26.75	652200
1996-12-05	26.75	27.06	26.75	27.00	311800
1996-12-06	26.63	27.13	26.50	27.13	132000
1996-12-09	27.00	27.75	27.00	27.75	190000
1996-12-10	27.75	28.13	27.75	28.06	189800
1996-12-11	27.94	27.94	27.56	27.63	76000
1996-12-12	27.69	27.81	26.81	26.81	90000
1996-12-13	26.81	27.19	26.81	26.81	88400
1996-12-16	26.81	27.00	26.75	26.88	331600
1996-12-17	26.81	27.13	26.75	26.75	256600
1996-12-18	26.81	27.00	26.69	26.69	201000
1996-12-19	26.69	26.88	26.63	26.69	493600
1996-12-20	26.81	26.94	26.63	26.81	122600
1996-12-23	26.88	27.56	26.88	27.38	89000
1996-12-24	27.25	27.25	26.94	27.00	32000
1996-12-26	27.00	27.38	27.00	27.25	43800
1996-12-27	27.38	27.56	27.38	27.50	67600
1996-12-30	27.50	27.75	27.50	27.75	42000
1996-12-31	27.63	28.06	27.44	27.94	96600
1997-01-02	28.00	28.13	26.63	27.94	288000
1997-01-03	27.94	28.00	27.25	27.50	191200
1997-01-06	27.50	27.63	27.38	27.44	216000
1997-01-07	27.44	27.44	27.00	27.25	91600
1997-01-08	27.00	27.19	25.88	26.06	206400
1997-01-09	26.13	26.63	26.06	26.06	319200
1997-01-10	26.13	26.69	25.88	26.69	43000
1997-01-13	26.69	26.69	26.25	26.31	48800
1997-01-14	26.25	27.25	26.25	27.25	149200
1997-01-15	27.13	27.31	26.94	27.31	76400
1997-01-16	27.25	27.44	27.00	27.38	66600
1997-01-17	27.38	27.44	27.31	27.31	63200
1997-01-20	27.31	27.56	27.31	27.56	77000
1997-01-21	27.44	27.50	27.38	27.44	50400
1997-01-22	27.38	27.69	27.38	27.63	67400
1997-01-23	27.50	27.81	27.50	27.56	172800
1997-01-24	27.31	27.38	26.50	27.19	696800
1997-01-27	27.19	27.44	27.19	27.44	108000
1997-01-28	27.50	27.88	27.44	27.63	274800
1997-01-29	27.50	28.13	27.31	27.88	397200
1997-01-30	28.00	29.19	28.00	28.75	557800
1997-01-31	28.63	29.50	28.44	29.44	627200
1997-02-03	29.31	29.31	28.88	28.94	339400
1997-02-04	28.94	29.00	28.75	28.81	106200
1997-02-05	28.81	28.88	28.50	28.63	303000
1997-02-06	28.63	29.13	28.63	28.88	393200
1997-02-07	29.25	29.25	28.69	28.69	246200
1997-02-10	28.75	28.75	27.88	28.19	177000
1997-02-11	28.25	28.44	27.63	28.25	238400
1997-02-12	28.19	29.75	28.19	29.38	588600
1997-02-13	29.38	30.06	29.38	29.81	385000
1997-02-14	29.81	31.75	29.81	31.75	1863600
1997-02-18	31.44	32.25	31.25	32.06	793000
1997-02-19	31.94	32.06	31.63	31.75	691800
1997-02-20	31.63	31.81	31.50	31.50	263200
1997-02-21	31.44	32.25	31.06	32.25	828800
1997-02-24	32.25	33.25	32.13	32.69	731000
1997-02-25	32.56	34.81	32.56	34.13	1035200
1997-02-26	34.00	34.13	33.75	33.94	627600
1997-02-27	33.69	33.69	33.13	33.50	309200
1997-02-28	33.31	33.50	33.13	33.13	215400
1997-03-03	33.19	33.19	32.25	32.25	184000
1997-03-04	32.31	32.38	32.19	32.31	173400
1997-03-05	32.31	32.31	31.88	32.06	221000
1997-03-06	32.19	32.50	32.06	32.38	775200
1997-03-07	32.50	33.00	32.50	32.69	844600
1997-03-10	32.56	32.94	32.56	32.94	407600
1997-03-11	32.94	32.94	32.75	32.81	173400
1997-03-12	32.75	32.81	32.25	32.38	299400
1997-03-13	32.31	32.31	31.56	31.69	647800
1997-03-14	31.69	31.75	31.38	31.56	142400
1997-03-17	31.44	31.63	31.13	31.13	315600
1997-03-18	31.13	31.25	31.13	31.25	199800
1997-03-19	31.13	31.22	30.81	30.81	84600
1997-03-20	30.69	31.06	30.69	31.00	228000
1997-03-21	31.13	31.63	31.13	31.38	353000
1997-03-24	31.31	31.38	31.19	31.38	225600
1997-03-25	31.38	32.38	31.38	32.13	363000
1997-03-26	32.25	32.38	31.75	31.94	126600
1997-03-27	32.13	32.13	31.50	31.63	157400
1997-03-31	32.19	32.38	32.00	32.00	345600
1997-04-01	31.88	32.19	31.63	31.75	122600
1997-04-02	31.88	31.88	31.56	31.56	396600
1997-04-03	31.50	32.13	31.50	32.13	533000
1997-04-04	32.19	32.56	32.19	32.31	744800
1997-04-07	32.44	33.69	32.31	33.56	761600
1997-04-08	33.44	33.81	33.06	33.44	289000
1997-04-09	33.44	33.56	32.75	32.75	140000
1997-04-10	32.88	33.13	32.75	32.94	187400
1997-04-11	32.94	33.06	32.50	32.50	267200
1997-04-14	32.69	32.69	31.88	32.50	683800
1997-04-15	32.63	33.31	32.63	33.31	368200
1997-04-16	33.31	33.56	33.06	33.50	162600
1997-04-17	33.63	33.63	33.13	33.13	328200
1997-04-18	33.13	33.50	32.94	33.38	284200
1997-04-21	33.38	33.69	33.19	33.31	168000
1997-04-22	33.50	33.63	33.00	33.13	204800
1997-04-23	33.13	33.44	33.13	33.25	146400
1997-04-24	33.13	34.81	33.13	34.75	687200
1997-04-25	34.75	34.75	34.44	34.63	804400
1997-04-28	34.50	35.25	34.44	35.13	374000
1997-04-29	35.13	35.63	35.00	35.06	562600
1997-04-30	35.00	36.19	34.88	36.19	651800
1997-05-01	36.06	36.13	35.75	36.06	343200
1997-05-02	36.13	36.63	36.13	36.31	218400
1997-05-05	36.44	36.81	36.19	36.50	348200
1997-05-06	36.50	36.50	35.88	36.00	290600
1997-05-07	35.88	36.50	35.81	36.44	303000
1997-05-08	36.31	36.63	36.19	36.50	256600
1997-05-09	36.56	36.63	36.44	36.50	222400
1997-05-12	36.38	36.44	36.25	36.38	207200
1997-05-13	36.44	36.44	36.06	36.19	159000
1997-05-14	36.31	37.00	36.31	36.88	409000
1997-05-15	36.88	37.38	36.88	37.19	1265200
1997-05-16	37.19	37.19	36.69	36.75	249800
1997-05-19	36.75	37.19	36.75	37.19	322800
1997-05-20	37.19	37.19	36.94	37.00	194400
1997-05-21	37.13	37.13	36.63	36.75	325600
1997-05-22	36.75	37.00	36.63	36.94	307200
1997-05-23	37.00	38.00	36.94	37.88	274000
1997-05-27	37.94	38.19	37.06	37.31	339200
1997-05-28	37.38	37.50	37.19	37.44	182000
1997-05-29	37.44	37.44	37.25	37.25	63800
1997-05-30	37.13	37.56	37.06	37.56	173000
1997-06-02	37.63	37.63	37.25	37.31	97200
1997-06-03	37.31	37.75	37.31	37.56	197400
1997-06-04	37.69	37.94	37.56	37.94	118600
1997-06-05	38.00	38.00	37.69	37.75	123600
1997-06-06	37.69	38.69	37.69	38.69	153000
1997-06-09	38.81	39.31	38.63	38.75	155800
1997-06-10	39.00	39.00	38.63	38.63	234600
1997-06-11	38.50	38.50	38.00	38.38	1673800
1997-06-12	38.38	39.25	38.25	39.00	593400
1997-06-13	39.00	39.81	38.88	39.75	463800
1997-06-16	39.63	39.69	39.44	39.69	174800
1997-06-17	39.56	40.06	39.38	39.94	280600
1997-06-18	39.69	39.75	39.31	39.75	185000
1997-06-19	39.75	39.81	39.50	39.50	322000
1997-06-20	39.50	39.63	39.25	39.31	1149200
1997-06-23	39.19	39.19	38.56	38.94	492400
1997-06-24	38.81	38.81	38.50	38.50	391200
1997-06-25	38.38	38.47	37.88	37.88	539000
1997-06-26	37.94	38.31	37.88	37.94	158600
1997-06-27	38.06	38.75	37.97	38.56	132200
1997-06-30	38.69	39.19	38.69	38.75	341600
1997-07-01	38.69	39.19	38.63	39.19	224400
1997-07-02	39.25	39.56	38.88	39.38	292600
1997-07-03	39.38	39.88	39.38	39.84	85800
1997-07-07	39.84	39.84	39.44	39.50	371200
1997-07-08	39.53	39.81	39.38	39.75	180600
1997-07-09	39.69	40.16	39.63	39.63	368600
1997-07-10	39.50	39.88	39.50	39.88	192600
1997-07-11	39.88	40.25	39.66	40.25	76600
1997-07-14	40.25	40.44	40.22	40.25	422400
1997-07-15	40.25	40.28	39.91	40.13	230800
1997-07-16	40.13	40.13	39.69	39.81	137800
1997-07-17	39.81	39.88	39.25	39.69	220200
1997-07-18	39.72	39.72	38.75	39.16	113200
1997-07-21	39.16	39.16	38.25	38.50	272400
1997-07-22	38.44	39.50	38.44	39.47	132200
1997-07-23	39.53	39.53	39.13	39.41	168200
1997-07-24	39.44	41.59	39.44	41.50	1212600
1997-07-25	41.56	43.25	41.56	42.16	481200
1997-07-28	42.09	42.66	42.09	42.31	336000
1997-07-29	42.31	42.94	42.31	42.94	187800
1997-07-30	42.81	43.69	42.66	43.59	365400
1997-07-31	43.50	43.50	43.28	43.34	131200
1997-08-01	43.38	43.88	43.06	43.88	286600
1997-08-04	43.88	45.50	43.88	45.50	243400
1997-08-05	45.38	45.38	44.72	44.81	612600
1997-08-06	44.94	45.13	44.91	45.03	255400
1997-08-07	45.00	45.16	44.88	44.94	850000
1997-08-08	44.81	45.00	44.47	44.47	265600
1997-08-11	44.47	44.50	43.34	43.53	364400
1997-08-12	43.50	43.72	43.00	43.22	460400
1997-08-13	43.16	43.41	42.19	42.84	726400
1997-08-14	42.91	43.56	42.91	43.47	410000
1997-08-15	43.44	43.84	42.50	42.50	337600
1997-08-18	42.69	43.25	42.69	43.19	398800
1997-08-19	43.16	44.50	43.16	44.47	500000
1997-08-20	44.41	45.81	44.41	45.41	513000
1997-08-21	45.44	45.44	44.78	45.09	294000
1997-08-22	45.22	45.22	44.69	44.97	228400
1997-08-25	45.00	45.17	44.72	44.75	978600
1997-08-26	44.72	44.94	44.66	44.88	168000
1997-08-27	44.94	47.06	44.88	46.78	591000
1997-08-28	46.56	47.50	45.72	46.91	353400
1997-08-29	46.41	47.19	46.25	46.84	208800
1997-09-02	46.84	47.47	46.84	47.28	503200
1997-09-03	47.31	47.44	46.53	47.34	403400
1997-09-04	47.28	47.75	47.25	47.66	348000
1997-09-05	47.72	48.00	47.66	47.84	118200
1997-09-08	47.84	48.28	47.84	48.00	244400
1997-09-09	48.00	48.38	47.69	47.69	479000
1997-09-10	47.72	48.25	47.25	47.91	168400
1997-09-11	47.78	47.84	47.34	47.53	211200
1997-09-12	47.75	49.72	47.56	48.50	276600
1997-09-15	48.63	48.81	47.47	47.75	583600
1997-09-16	47.81	48.38	47.75	48.25	377800
1997-09-17	48.44	48.44	48.19	48.44	119800
1997-09-18	48.41	49.38	48.41	49.38	284600
1997-09-19	49.88	49.88	49.19	49.66	630400
1997-09-22	49.66	50.16	49.63	49.91	231000
1997-09-23	50.38	53.13	50.38	51.88	1462200
1997-09-24	51.97	52.00	50.88	50.91	756800
1997-09-25	50.88	50.88	49.47	49.47	680000
1997-09-26	49.59	50.19	49.59	50.19	887800
1997-09-29	50.13	50.88	50.00	50.88	499200
1997-09-30	51.06	51.38	50.97	50.97	481000
1997-10-01	50.97	51.06	50.47	51.03	335000
1997-10-02	50.91	51.81	50.88	51.72	160000
1997-10-03	51.81	52.13	51.38	52.13	415400
1997-10-06	52.25	52.34	51.97	52.31	224200
1997-10-07	52.75	53.75	52.31	53.56	393600
1997-10-08	53.50	54.38	53.41	54.28	410400
1997-10-09	54.13	54.56	53.97	54.56	331400
1997-10-10	54.56	54.78	54.38	54.63	178000
1997-10-13	54.63	54.72	54.19	54.72	233400
1997-10-14	54.72	55.19	54.72	54.88	532800
1997-10-15	54.75	55.09	54.75	55.03	331800
1997-10-16	55.00	55.06	54.91	54.94	664400
1997-10-17	55.00	55.00	53.34	53.94	764400
1997-10-20	53.81	53.84	53.28	53.78	300600
1997-10-21	53.75	53.97	53.63	53.91	415400
1997-10-22	53.91	54.72	53.38	54.72	328200
1997-10-23	53.75	54.50	53.75	54.00	529000
1997-10-24	54.31	54.44	53.16	53.16	376200
1997-10-27	53.13	53.28	50.38	50.38	488400
1997-10-28	49.00	51.25	49.00	50.88	667800
1997-10-29	51.50	54.75	51.50	53.00	771800
1997-10-30	52.00	52.97	51.69	52.63	366600
1997-10-31	52.88	54.28	52.50	53.66	468200
1997-11-03	53.69	54.50	53.50	54.47	258600
1997-11-04	54.13	54.13	53.81	53.88	222800
1997-11-05	53.91	54.88	53.84	54.53	198800
1997-11-06	55.00	56.50	55.00	55.25	214000
1997-11-07	54.75	54.75	53.91	54.22	205600
1997-11-10	54.69	54.72	53.47	53.47	131800
1997-11-11	53.47	53.56	51.88	52.28	494400
1997-11-12	52.28	52.78	52.13	52.47	510200
1997-11-13	52.59	54.44	52.59	54.34	200400
1997-11-14	54.00	56.25	53.44	56.09	317400
1997-11-17	56.00	56.03	55.25	56.00	274200
1997-11-18	56.00	56.19	55.59	56.19	326800
1997-11-19	56.06	56.28	55.66	56.19	85400
1997-11-20	56.19	56.63	55.44	55.69	187600
1997-11-21	55.69	55.84	54.97	55.50	275400
1997-11-24	55.13	55.34	54.13	54.44	214000
1997-11-25	54.44	54.63	53.75	54.28	140200
1997-11-26	55.00	55.97	55.00	55.25	215200
1997-11-28	55.38	56.28	55.38	55.94	50400
1997-12-01	55.94	55.94	55.44	55.59	187400
1997-12-02	55.59	55.97	55.38	55.38	195600
1997-12-03	55.22	56.44	55.03	56.44	259200
1997-12-04	56.50	56.88	55.75	56.16	334800
1997-12-05	56.25	56.69	55.72	56.00	273200
1997-12-08	56.13	56.13	54.66	55.03	348200
1997-12-09	55.03	55.09	53.13	53.59	334400
1997-12-10	53.63	53.63	53.16	53.50	300200
1997-12-11	53.50	53.50	52.19	52.28	249800
1997-12-12	52.63	52.94	52.28	52.41	231600
1997-12-15	52.75	53.34	52.66	52.81	425400
1997-12-16	52.69	53.16	52.56	52.63	280400
1997-12-17	52.69	52.72	50.56	50.94	360800
1997-12-18	51.00	51.00	48.81	49.34	700400
1997-12-19	48.88	49.97	48.69	49.38	1163000
1997-12-22	49.63	50.19	49.63	49.94	327400
1997-12-23	49.91	50.53	49.66	50.28	243400
1997-12-24	50.28	50.28	49.31	49.75	165200
1997-12-26	49.88	49.94	49.56	49.69	30000
1997-12-29	50.00	51.22	49.94	51.13	373200
1997-12-30	51.63	52.66	51.50	52.66	363000
1997-12-31	52.66	54.19	52.50	54.19	284000
1998-01-02	54.09	54.09	53.00	53.25	263800
1998-01-05	53.25	54.00	52.50	52.75	215300
1998-01-06	52.63	52.63	51.56	51.75	251600
1998-01-07	51.63	51.63	51.06	51.50	371900
1998-01-08	51.50	52.19	51.31	52.06	181300
1998-01-09	52.06	52.06	50.50	50.63	213800
1998-01-12	49.50	51.13	49.38	49.94	208400
1998-01-13	50.19	50.81	49.19	50.69	127900
1998-01-14	50.88	52.06	50.69	52.06	198900
1998-01-15	52.00	52.81	51.56	52.81	538800
1998-01-16	53.00	53.50	51.50	51.75	302700
1998-01-20	51.63	51.88	50.56	51.25	522900
1998-01-21	51.50	51.63	50.63	51.25	342600
1998-01-22	51.38	52.25	51.00	52.06	258500
1998-01-23	52.06	52.06	49.44	50.38	254300
1998-01-26	50.50	50.50	49.88	50.31	239300
1998-01-27	50.75	50.75	49.06	49.63	560800
1998-01-28	49.63	50.44	49.63	50.38	417600
1998-01-29	48.50	50.00	48.50	49.19	655100
1998-01-30	49.31	49.38	47.88	47.88	441100
1998-02-02	48.50	51.88	48.44	51.75	553100
1998-02-03	51.56	52.00	51.00	51.63	482100
1998-02-04	51.88	51.88	50.38	50.44	293900
1998-02-05	50.44	51.88	50.44	51.69	406200
1998-02-06	51.88	53.00	51.50	53.00	383300
1998-02-09	53.00	53.44	53.00	53.31	607500
1998-02-10	53.31	53.94	53.25	53.56	307400
1998-02-11	53.56	54.88	53.56	54.31	217900
1998-02-12	54.31	55.31	53.75	55.31	312700
1998-02-13	55.19	55.88	54.50	55.63	285200
1998-02-17	55.69	56.13	55.19	55.25	230600
1998-02-18	55.50	55.63	55.31	55.44	205200
1998-02-19	55.69	56.81	55.56	56.69	214400
1998-02-20	56.69	56.69	54.50	54.75	374600
1998-02-23	55.19	55.94	54.94	55.94	409900
1998-02-24	55.63	55.63	53.19	53.19	534200
1998-02-25	53.25	53.69	52.88	53.25	459300
1998-02-26	53.19	53.19	51.81	52.00	960100
1998-02-27	52.25	52.31	51.81	52.13	488300
1998-03-02	52.25	52.44	51.75	52.00	154100
1998-03-03	52.06	53.25	51.56	53.25	591700
1998-03-04	52.50	54.50	52.25	54.00	1755300
1998-03-05	53.88	54.94	53.00	54.94	530900
1998-03-06	54.94	56.13	54.38	55.75	226400
1998-03-09	55.50	56.44	55.50	55.94	172500
1998-03-10	57.25	58.50	57.25	58.31	426500
1998-03-11	58.31	59.13	58.13	58.38	265200
1998-03-12	58.19	59.94	58.13	59.75	329300
1998-03-13	59.63	61.63	59.56	61.63	309600
1998-03-16	61.50	61.50	60.50	60.88	198700
1998-03-17	60.00	60.06	58.81	59.06	195800
1998-03-18	59.25	60.19	59.19	59.25	76100
1998-03-19	59.75	60.00	59.38	59.56	145400
1998-03-20	59.44	59.63	58.94	59.63	122200
1998-03-23	59.69	60.00	59.63	59.63	91300
1998-03-24	59.63	60.38	59.25	59.31	179700
1998-03-25	59.56	59.88	58.44	59.06	326400
1998-03-26	59.13	59.13	58.44	58.50	136800
1998-03-27	58.31	58.63	57.75	57.75	326400
1998-03-30	57.50	57.50	56.94	57.06	127100
1998-03-31	56.94	59.06	56.94	57.75	245700
1998-04-01	57.81	63.13	57.81	63.00	537000
1998-04-02	63.50	63.63	62.13	63.00	752600
1998-04-03	63.00	63.75	62.50	62.50	302800
1998-04-06	62.50	63.25	61.69	61.94	84100
1998-04-07	62.19	64.50	62.19	63.00	209300
1998-04-08	62.94	62.94	61.56	61.69	145900
1998-04-09	61.50	61.88	60.88	61.25	278100
1998-04-13	61.00	61.25	60.56	60.63	166200
1998-04-14	59.94	60.88	57.63	57.75	564600
1998-04-15	58.00	60.13	58.00	59.44	689900
1998-04-16	59.44	60.00	59.00	59.88	234100
1998-04-17	59.88	60.63	59.38	59.38	70000
1998-04-20	59.50	63.50	59.50	63.13	251600
1998-04-21	62.94	62.94	60.63	61.88	336700
1998-04-22	61.75	62.50	60.88	62.50	398100
1998-04-23	62.38	62.63	61.59	62.56	1208700
1998-04-24	62.56	63.75	62.50	63.56	333900
1998-04-27	63.00	63.06	61.88	62.38	452700
1998-04-28	64.00	64.50	63.50	64.00	669000
1998-04-29	64.00	68.50	63.81	67.94	618900
1998-04-30	68.13	71.06	68.13	70.69	669000
1998-05-01	70.44	71.38	69.19	69.88	326000
1998-05-04	69.63	70.56	67.25	68.06	308500
1998-05-05	68.06	68.06	66.00	67.06	276700
1998-05-06	67.06	67.06	65.88	65.88	137500
1998-05-07	65.88	66.13	65.63	65.69	162500
1998-05-08	65.88	69.00	65.75	68.75	296000
1998-05-11	68.81	70.25	68.00	69.75	247600
1998-05-12	69.75	70.19	69.38	69.81	142000
1998-05-13	69.81	70.00	69.19	69.94	73400
1998-05-14	69.69	69.94	69.38	69.88	171700
1998-05-15	69.94	70.88	69.88	70.06	218600
1998-05-18	70.06	73.00	70.06	72.56	308300
1998-05-19	72.63	75.25	72.63	74.63	402000
1998-05-20	74.88	74.88	72.94	73.94	335800
1998-05-21	73.75	74.75	73.50	74.31	158500
1998-05-22	74.31	75.38	74.31	74.63	151500
1998-05-26	75.00	75.88	73.50	74.00	319600
1998-05-27	74.00	74.44	73.75	74.19	296800
1998-05-28	77.25	81.00	76.13	80.25	686300
1998-05-29	80.06	80.13	77.81	78.13	332200
1998-06-01	77.75	77.94	75.88	76.13	208500
1998-06-02	76.38	76.50	75.88	76.38	153200
1998-06-03	76.88	77.38	75.81	75.81	262300
1998-06-04	76.00	77.88	75.81	77.50	175800
1998-06-05	77.75	78.44	77.50	78.13	238800
1998-06-08	78.25	78.88	78.13	78.75	121800
1998-06-09	79.75	81.44	79.75	80.75	304200
1998-06-10	80.25	81.13	79.75	80.31	151100
1998-06-11	80.25	80.56	78.81	79.06	186700
1998-06-12	78.94	79.56	78.06	78.31	145200
1998-06-15	78.00	78.00	76.25	76.50	143900
1998-06-16	77.00	77.19	76.00	76.00	325400
1998-06-17	76.75	78.69	76.75	78.63	530200
1998-06-18	78.56	80.38	77.75	79.19	466700
1998-06-19	78.75	79.75	76.81	76.81	184600
1998-06-22	77.00	77.63	75.75	77.00	146600
1998-06-23	77.25	79.19	76.88	78.31	231400
1998-06-24	79.25	81.63	78.75	81.25	265800
1998-06-25	82.00	82.94	80.81	80.81	263900
1998-06-26	80.50	81.44	80.25	81.13	158500
1998-06-29	81.38	83.63	81.25	83.50	279400
1998-06-30	83.75	85.81	81.25	81.50	606400
1998-07-01	81.75	83.38	81.75	82.44	341100
1998-07-02	82.44	85.00	82.44	84.69	379400
1998-07-06	85.44	86.69	84.44	86.00	125000
1998-07-07	87.00	90.13	87.00	89.56	585200
1998-07-08	89.63	89.75	88.63	89.19	410200
1998-07-09	89.88	89.88	87.25	88.00	473900
1998-07-10	87.75	88.88	87.38	88.19	433000
1998-07-13	88.25	88.25	87.13	87.75	132100
1998-07-14	87.38	87.38	86.00	86.63	538900
1998-07-15	88.13	88.75	86.75	87.13	486500
1998-07-16	87.00	88.13	84.81	85.06	689900
1998-07-17	85.00	85.19	84.06	84.13	851100
1998-07-20	84.25	84.25	81.63	81.88	429800
1998-07-21	82.00	82.00	76.19	77.38	648400
1998-07-22	77.38	78.63	75.00	77.94	1285800
1998-07-23	79.50	82.50	79.13	79.88	832100
1998-07-24	79.63	80.63	76.63	79.31	405800
1998-07-27	79.19	79.44	77.19	79.00	1206100
1998-07-28	80.50	83.81	79.00	79.31	652500
1998-07-29	79.56	84.00	79.56	83.63	658300
1998-07-30	84.75	85.00	82.88	83.56	465900
1998-07-31	83.44	84.38	80.38	80.63	314500
1998-08-03	80.88	83.50	79.00	82.88	684600
1998-08-04	83.13	84.94	80.63	80.63	475400
1998-08-05	80.63	81.13	77.50	77.69	323700
1998-08-06	77.00	79.44	77.00	79.31	386800
1998-08-07	79.31	80.75	79.13	80.13	223800
1998-08-10	80.38	81.50	78.63	79.88	556600
1998-08-11	79.63	79.94	78.00	79.13	239100
1998-08-12	78.88	81.44	78.69	81.06	408800
1998-08-13	81.19	82.50	80.63	82.00	293600
1998-08-14	82.13	83.00	81.56	81.75	366400
1998-08-17	81.50	82.13	81.38	81.94	153500
1998-08-18	82.00	82.25	81.44	81.94	245800
1998-08-19	82.00	83.25	81.88	82.50	306100
1998-08-20	82.50	82.50	82.19	82.44	101600
1998-08-21	82.19	82.19	79.56	80.31	247700
1998-08-24	80.88	83.19	80.88	82.56	286300
1998-08-25	82.38	84.25	82.38	84.00	418200
1998-08-26	84.25	86.00	83.75	85.75	406600
1998-08-27	84.50	84.50	81.81	82.25	612800
1998-08-28	82.06	82.50	78.06	81.00	410800
1998-08-31	80.63	81.00	75.00	75.00	610600
1998-09-01	75.06	76.94	73.75	76.88	379600
1998-09-02	76.38	80.00	76.38	79.44	273500
1998-09-03	78.25	78.25	76.44	77.44	209800
1998-09-04	77.69	78.13	75.06	76.38	142800
1998-09-08	78.25	79.00	78.00	78.56	449000
1998-09-09	78.56	79.88	77.00	77.00	205000
1998-09-10	76.81	76.81	74.44	74.44	256500
1998-09-11	73.69	76.00	73.63	75.94	260800
1998-09-14	76.00	80.81	76.00	80.81	268100
1998-09-15	80.38	81.13	79.38	81.13	333100
1998-09-16	80.75	83.38	80.38	83.38	643300
1998-09-17	83.38	88.81	83.38	86.00	631100
1998-09-18	86.31	88.13	85.56	88.06	792700
1998-09-21	87.38	90.25	86.88	90.00	390100
1998-09-22	90.00	90.75	89.88	90.25	406300
1998-09-23	91.50	94.00	91.50	93.25	677400
1998-09-24	93.88	94.25	92.75	93.63	524400
1998-09-25	92.88	93.88	92.00	93.38	334600
1998-09-28	94.63	96.25	92.38	93.00	565700
1998-09-29	91.75	93.00	90.50	92.19	309000
1998-09-30	91.63	94.94	91.50	91.63	360900
1998-10-01	90.88	91.00	88.25	89.38	455200
1998-10-02	90.13	91.63	89.25	90.94	470900
1998-10-05	91.38	92.13	89.81	91.50	402000
1998-10-06	93.50	96.00	93.00	94.69	402500
1998-10-07	95.00	95.00	84.50	87.88	735800
1998-10-08	85.63	85.63	76.00	81.25	880100
1998-10-09	82.00	84.38	80.75	81.13	360500
1998-10-12	81.88	85.50	81.88	83.00	496600
1998-10-13	83.00	83.00	78.25	79.72	373700
1998-10-14	79.44	85.38	79.13	84.56	524600
1998-10-15	84.38	88.50	83.50	88.50	208800
1998-10-16	87.75	89.75	87.31	88.69	295300
1998-10-19	88.69	88.69	74.38	76.00	5974700
1998-10-20	76.88	78.44	75.31	75.88	3086400
1998-10-21	76.13	76.44	74.19	74.50	1388400
1998-10-22	74.50	74.50	70.00	70.44	1822600
1998-10-23	71.06	72.13	70.06	70.56	1522200
1998-10-26	71.25	72.25	70.75	71.81	988100
1998-10-27	73.50	74.44	72.06	72.56	1482500
1998-10-28	74.00	75.19	73.50	74.88	1323200
1998-10-29	75.44	77.31	74.81	76.63	1574900
1998-10-30	78.00	78.19	76.75	77.13	1030500
1998-11-02	78.00	78.13	76.88	77.00	696600
1998-11-03	77.00	77.00	74.56	74.81	972700
1998-11-04	75.06	75.44	74.25	74.69	1132600
1998-11-05	74.69	75.25	73.50	73.56	1108000
1998-11-06	73.75	74.75	73.25	73.88	542700
1998-11-09	73.63	73.94	73.06	73.50	632200
1998-11-10	73.25	73.25	72.00	72.13	611800
1998-11-11	72.19	73.00	69.00	69.31	962600
1998-11-12	69.94	71.88	69.50	71.69	1126100
1998-11-13	71.69	72.50	69.75	70.38	2493200
1998-11-16	71.38	71.38	69.00	69.00	1994800
1998-11-17	68.75	74.75	68.56	74.25	2090800
1998-11-18	74.31	78.75	73.75	77.50	2817300
1998-11-19	77.75	78.00	76.13	77.75	862200
1998-11-20	77.94	79.25	77.50	78.38	765800
1998-11-23	78.44	78.88	76.38	76.81	864300
1998-11-24	76.88	77.38	73.94	73.94	842400
1998-11-25	74.13	74.50	72.75	74.06	324400
1998-11-27	73.94	75.25	73.88	74.81	231800
1998-11-30	74.81	74.81	71.19	71.19	685100
1998-12-01	71.19	71.75	70.06	71.00	1047200
1998-12-02	70.75	70.75	70.06	70.44	763000
1998-12-03	70.56	71.50	68.88	69.31	1033700
1998-12-04	70.25	70.25	67.13	67.69	986600
1998-12-07	67.69	68.50	66.50	67.31	1446100
1998-12-08	68.00	70.75	67.50	70.50	1397700
1998-12-09	71.63	74.44	71.13	73.13	1775700
1998-12-10	73.19	74.56	71.44	71.44	932800
1998-12-11	71.44	73.13	70.38	70.94	720000
1998-12-14	70.13	70.50	69.56	69.81	686100
1998-12-15	70.00	70.38	68.94	69.50	1063600
1998-12-16	69.94	70.56	69.31	69.94	933900
1998-12-17	70.69	70.69	69.56	70.00	731500
1998-12-18	70.19	70.69	69.88	69.94	484100
1998-12-21	69.75	71.75	69.63	69.75	864500
1998-12-22	69.25	69.63	68.75	69.00	481200
1998-12-23	69.88	70.31	68.94	70.25	819800
1998-12-24	70.13	71.94	70.06	71.75	293800
1998-12-28	71.75	72.63	70.75	72.19	478200
1998-12-29	72.44	74.31	72.38	74.25	858900
1998-12-30	74.13	76.25	73.56	75.50	1018900
1998-12-31	75.50	79.44	75.50	79.06	1031000
1999-01-04	79.00	79.00	77.25	77.75	1502100
1999-01-05	77.75	80.94	76.63	80.94	1158300
1999-01-06	82.00	82.56	80.50	81.44	917100
1999-01-07	83.00	84.00	81.94	83.81	1751200
1999-01-08	84.00	85.94	84.00	85.81	1207600
1999-01-11	85.50	87.00	84.69	86.00	1211300
1999-01-12	88.50	89.50	84.50	85.13	7682300
1999-01-13	82.00	83.94	82.00	83.94	1849000
1999-01-14	83.69	85.00	82.94	83.00	2298100
1999-01-15	83.50	85.19	83.00	85.00	2836700
1999-01-19	84.00	89.25	84.00	88.94	3127400
1999-01-20	89.00	89.75	88.31	88.44	2038200
1999-01-21	87.75	88.56	86.69	88.00	1291900
1999-01-22	85.75	86.13	84.00	84.13	2030800
1999-01-25	83.88	84.25	81.00	82.00	2766200
1999-01-26	75.00	76.38	72.50	74.38	10010500
1999-01-27	74.88	75.50	70.75	73.00	3554500
1999-01-28	72.00	74.94	71.31	73.50	3004800
1999-01-29	74.75	75.63	74.25	75.00	3824700
1999-02-01	74.94	76.06	74.50	75.19	2640200
1999-02-02	75.25	75.38	74.25	74.75	2511800
1999-02-03	74.44	74.94	72.00	72.63	2569000
1999-02-04	70.50	70.75	64.50	65.00	8832800
1999-02-05	65.50	66.38	62.88	63.81	4103100
1999-02-08	65.63	67.81	65.25	66.88	3241400
1999-02-09	66.63	68.31	66.44	67.38	2382900
1999-02-10	67.63	69.00	66.50	68.75	2495900
1999-02-11	69.00	72.94	68.81	72.50	5490600
1999-02-12	72.25	72.44	70.63	71.63	2500800
1999-02-16	72.63	73.88	70.00	72.00	1935600
1999-02-17	71.25	72.00	68.81	70.00	1562700
1999-02-18	70.06	71.00	67.81	70.44	1447400
1999-02-19	70.25	70.88	69.38	70.19	1328700
1999-02-22	70.25	70.75	69.06	69.88	1773800
1999-02-23	69.94	72.38	69.25	72.00	2268100
1999-02-24	72.13	72.63	71.25	71.63	1763800
1999-02-25	71.00	71.50	67.50	68.63	2053000
1999-02-26	66.50	68.00	65.00	68.00	2458200
1999-03-01	66.00	67.13	66.00	66.00	1993000
1999-03-02	66.13	67.38	65.94	66.06	903400
1999-03-03	66.06	66.88	65.00	65.25	1325500
1999-03-04	65.25	66.50	64.63	65.88	1500900
1999-03-05	63.00	63.50	59.13	61.25	8283300
1999-03-08	61.25	61.50	58.50	59.00	4632300
1999-03-09	59.25	59.75	58.56	58.56	2994800
1999-03-10	58.69	59.13	58.13	58.50	2238200
1999-03-11	58.25	58.25	55.06	56.75	3880600
1999-03-12	56.50	60.00	52.25	59.63	11153100
1999-03-15	59.50	62.81	59.00	62.63	5345700
1999-03-16	62.63	66.38	62.63	65.56	3586700
1999-03-17	66.50	71.06	66.50	70.25	4788100
1999-03-18	68.50	68.94	66.50	67.75	2496200
1999-03-19	66.50	68.88	65.81	66.00	1880200
1999-03-22	67.50	67.50	64.94	65.13	973100
1999-03-23	64.75	64.81	63.50	64.63	1299000
1999-03-24	66.50	66.56	64.63	66.00	951200
1999-03-25	66.00	68.38	65.13	67.44	2167800
1999-03-26	66.88	67.81	66.88	67.38	618800
1999-03-29	68.50	68.69	67.50	67.88	656900
1999-03-30	67.25	68.13	66.50	68.00	717400
1999-03-31	68.13	68.94	65.75	66.00	1526700
1999-04-01	67.00	69.25	65.88	68.19	993200
1999-04-05	68.19	68.94	66.94	68.13	901400
1999-04-06	67.50	68.25	65.50	66.69	1390100
1999-04-07	66.75	67.75	66.13	66.44	1701500
1999-04-08	65.75	65.75	63.94	63.94	1982400
1999-04-09	60.00	63.00	59.63	62.38	3577400
1999-04-12	62.00	63.69	61.88	63.19	1854800
1999-04-13	63.44	65.13	63.31	64.50	1286500
1999-04-14	64.75	65.81	64.50	64.75	941600
1999-04-15	65.00	65.50	64.25	64.38	1149200
1999-04-16	64.50	64.50	61.38	62.31	1625100
1999-04-19	61.25	61.63	58.75	59.00	2386800
1999-04-20	61.75	63.00	60.19	62.75	2366400
1999-04-21	63.00	65.31	62.00	65.19	2467500
1999-04-22	67.00	67.00	62.63	63.50	2264700
1999-04-23	63.50	63.50	61.38	62.25	1531900
1999-04-26	63.75	64.50	62.38	63.75	2062000
1999-04-27	64.75	65.75	64.25	65.75	2342300
1999-04-28	35.00	36.00	32.00	34.50	41625900
1999-04-29	34.63	36.00	32.50	33.25	18917500
1999-04-30	34.63	35.00	32.63	35.00	9965100
1999-05-03	35.00	35.50	33.50	34.13	5465500
1999-05-04	34.25	35.00	34.06	34.50	4289800
1999-05-05	34.81	35.50	34.31	35.44	3261200
1999-05-06	35.44	37.00	35.13	36.75	4532400
1999-05-07	37.88	39.50	37.31	39.00	5689800
1999-05-10	38.75	39.00	38.00	38.25	3966900
1999-05-11	38.50	38.88	37.50	37.50	2578400
1999-05-12	37.50	38.00	35.94	36.81	2972700
1999-05-13	36.75	37.81	36.63	37.69	2401400
1999-05-14	37.00	37.63	36.75	37.56	2258800
1999-05-17	37.44	37.88	37.00	37.69	1266100
1999-05-18	38.00	38.25	36.25	37.00	1842600
1999-05-19	37.50	37.63	36.69	37.56	1464600
1999-05-20	37.81	39.75	37.25	39.25	2781200
1999-05-21	39.25	39.50	37.75	39.19	1511500
1999-05-24	38.38	39.00	37.88	38.19	1487900
1999-05-25	34.75	38.25	33.44	33.50	12427800
1999-05-26	33.88	34.38	33.38	33.75	14109200
1999-05-27	33.50	34.25	33.44	34.25	2900500
1999-05-28	34.50	34.75	33.81	34.06	1604600
1999-06-01	34.06	34.13	33.56	34.06	1364500
1999-06-02	34.00	34.38	33.63	33.94	4081900
1999-06-03	34.06	36.25	33.75	36.25	3101400
1999-06-04	36.44	36.88	35.25	36.00	1829700
1999-06-07	35.94	36.31	35.56	36.19	1889000
1999-06-08	36.13	36.44	35.63	36.13	1848400
1999-06-09	36.13	36.63	36.00	36.19	884600
1999-06-10	36.06	37.38	36.00	36.81	1424700
1999-06-11	37.00	37.19	36.50	36.75	653300
1999-06-14	36.63	37.00	36.50	36.63	896600
1999-06-15	36.50	36.94	36.44	36.50	624600
1999-06-16	36.63	36.88	36.00	36.19	1158900
1999-06-17	36.50	37.13	36.00	36.75	949900
1999-06-18	36.50	36.56	35.50	36.06	1613900
1999-06-21	35.50	35.50	33.63	33.69	8691400
1999-06-22	33.50	33.56	32.06	33.13	7484500
1999-06-23	32.75	33.00	32.13	32.44	2680700
1999-06-24	32.13	32.69	31.75	32.00	2025500
1999-06-25	32.13	32.31	30.75	31.00	2492600
1999-06-28	31.00	31.63	30.88	30.88	1958000
1999-06-29	30.75	31.88	30.75	31.50	3106100
1999-06-30	32.00	33.00	31.50	32.19	2886500
1999-07-01	32.38	33.13	32.38	33.13	1512900
1999-07-02	33.00	33.06	32.00	32.25	1931300
1999-07-06	32.50	33.56	32.25	32.94	2996600
1999-07-07	33.19	33.19	31.88	32.50	2068000
1999-07-08	32.25	32.75	32.00	32.56	1432100
1999-07-09	32.63	32.63	32.06	32.19	1625300
1999-07-12	32.38	33.25	32.31	32.88	1808500
1999-07-13	32.63	33.50	32.50	33.06	3624600
1999-07-14	33.13	33.19	31.00	31.00	2188800
1999-07-15	30.63	32.50	30.00	31.38	5993800
1999-07-16	32.00	32.38	31.69	32.25	2434100
1999-07-19	32.00	32.19	31.19	31.31	1396700
1999-07-20	31.13	31.56	30.69	30.69	1708600
1999-07-21	30.56	31.13	30.13	30.94	1592300
1999-07-22	30.94	32.00	30.88	31.31	2204900
1999-07-23	31.31	31.88	30.94	31.00	1028700
1999-07-26	30.94	33.06	30.94	32.69	1936400
1999-07-27	32.88	32.88	31.56	31.75	1141100
1999-07-28	31.75	32.69	31.38	32.44	1606900
1999-07-29	31.25	31.75	30.63	31.38	1603100
1999-07-30	31.00	31.63	30.88	31.06	938700
1999-08-02	32.63	33.63	32.13	33.00	3229900
1999-08-03	33.00	33.19	32.50	33.06	1307600
1999-08-04	33.13	33.50	32.81	32.94	4050400
1999-08-05	32.75	32.81	31.81	31.88	1991000
1999-08-06	32.06	32.31	31.56	32.00	654800
1999-08-09	32.00	32.50	31.50	31.94	1373100
1999-08-10	31.50	31.63	29.50	29.75	6109800
1999-08-11	29.75	30.00	29.19	29.25	8306600
1999-08-12	29.25	29.75	29.25	29.38	1903000
1999-08-13	29.50	29.88	29.25	29.50	1159400
1999-08-16	29.69	30.13	29.56	29.81	772700
1999-08-17	30.00	30.38	29.88	30.31	727400
1999-08-18	30.44	30.44	29.88	30.44	999800
1999-08-19	30.06	30.19	29.75	30.00	754600
1999-08-20	30.13	30.38	29.75	30.06	1075000
1999-08-23	29.94	30.06	29.75	30.00	1378200
1999-08-24	29.94	30.00	29.50	29.63	1254000
1999-08-25	29.75	29.94	28.75	29.31	1879900
1999-08-26	29.63	30.75	29.63	30.56	1896900
1999-08-27	30.56	33.00	30.50	32.19	2661600
1999-08-30	32.19	32.75	31.88	32.44	1941000
1999-08-31	32.44	32.88	31.00	31.25	1437500
1999-09-01	31.25	32.19	31.00	32.00	1667400
1999-09-02	31.50	31.88	31.25	31.81	554000
1999-09-03	31.88	32.50	31.88	32.13	833500
1999-09-07	32.25	32.44	32.00	32.25	1239500
1999-09-08	32.00	32.69	31.63	32.50	1318400
1999-09-09	32.69	33.88	32.50	33.44	1712800
1999-09-10	33.94	34.44	33.75	34.13	1566600
1999-09-13	33.88	34.94	33.56	33.63	1348800
1999-09-14	33.13	33.44	32.31	32.31	1294200
1999-09-15	33.06	33.38	32.38	32.88	1224700
1999-09-16	33.00	33.00	32.19	32.31	1903000
1999-09-17	32.56	32.69	32.06	32.06	1051500
1999-09-20	32.13	33.00	31.50	32.25	1495100
1999-09-21	32.06	32.19	31.63	32.00	1270000
1999-09-22	31.94	32.06	31.44	31.50	1128400
1999-09-23	31.50	31.56	30.38	30.88	843900
1999-09-24	30.75	30.81	29.75	29.94	1597200
1999-09-27	30.00	30.31	28.81	29.06	1760500
1999-09-28	28.75	29.00	27.19	27.75	2666000
1999-09-29	27.88	29.75	27.88	28.75	2292400
1999-09-30	28.69	29.00	28.13	29.00	1079800
1999-10-01	28.75	28.81	28.00	28.56	802000
1999-10-04	28.56	28.56	27.75	28.00	893800
1999-10-05	27.94	27.94	26.00	26.63	1742900
1999-10-06	26.69	27.75	26.56	27.19	1292700
1999-10-07	27.38	27.94	27.13	27.25	1319200
1999-10-08	27.25	27.25	26.13	26.69	1207700
1999-10-11	26.56	27.00	26.44	26.44	1273900
1999-10-12	26.25	26.63	25.69	25.94	1356300
1999-10-13	25.94	25.94	24.94	24.94	2288600
1999-10-14	24.88	25.00	22.75	22.94	6368100
1999-10-15	22.31	23.50	22.25	23.06	2815700
1999-10-18	23.31	23.38	22.44	23.25	1547000
1999-10-19	23.69	23.69	22.56	22.63	2353100
1999-10-20	22.56	22.69	21.63	21.75	3805300
1999-10-21	21.19	21.38	20.00	21.06	7709500
1999-10-22	20.88	20.88	18.56	19.50	12413800
1999-10-25	19.50	22.94	19.50	21.13	4320000
1999-10-26	21.00	21.00	19.94	20.44	1990800
1999-10-27	20.31	20.50	19.94	20.50	3071600
1999-10-28	20.31	20.50	19.63	20.25	3260500
1999-10-29	20.50	20.63	19.94	20.06	2827200
1999-11-01	21.00	21.00	19.81	19.81	1829600
1999-11-02	19.94	20.88	19.63	20.00	2753100
1999-11-03	20.13	20.75	19.75	20.69	2566100
1999-11-04	20.94	21.38	20.38	20.50	2068900
1999-11-05	20.69	20.88	20.06	20.13	1870800
1999-11-08	20.38	20.63	19.63	20.31	1568000
1999-11-09	20.31	20.38	19.88	20.13	925400
1999-11-10	20.19	20.19	19.69	19.94	1327000
1999-11-11	19.56	20.13	19.56	20.13	1241000
1999-11-12	20.00	21.31	19.81	21.31	2387400
1999-11-15	21.50	22.38	21.00	21.63	3438800
1999-11-16	22.06	23.06	21.56	23.06	2260500
1999-11-17	23.00	24.38	23.00	23.50	2579400
1999-11-18	23.75	24.13	22.56	22.81	1307300
1999-11-19	22.56	23.75	22.56	23.13	1380100
1999-11-22	23.25	23.63	22.75	23.13	1413500
1999-11-23	22.88	23.06	21.94	21.94	1413000
1999-11-24	22.00	22.88	21.88	22.38	1212700
1999-11-26	22.38	22.69	22.13	22.38	593900
1999-11-29	22.31	22.75	22.19	22.69	990500
1999-11-30	22.69	23.94	22.69	23.38	1993400
1999-12-01	23.13	23.31	22.75	23.25	1083800
1999-12-02	22.88	23.25	22.88	23.00	1099500
1999-12-03	23.25	23.25	22.38	22.50	1136400
1999-12-06	22.25	22.50	21.88	22.38	1042500
1999-12-07	22.25	22.25	21.69	21.75	1311900
1999-12-08	21.56	22.50	21.56	21.63	1195600
1999-12-09	21.56	22.44	21.56	22.00	1133000
1999-12-10	21.75	21.75	20.88	21.00	1647200
1999-12-13	20.50	21.13	20.44	20.50	1510600
1999-12-14	20.25	20.63	20.06	20.44	1355700
1999-12-15	20.19	20.88	20.19	20.69	1311200
1999-12-16	20.56	20.69	20.06	20.13	1607100
1999-12-17	20.50	21.19	20.25	20.81	2070000
1999-12-20	20.81	20.81	20.00	20.38	1531900
1999-12-21	20.13	20.75	20.13	20.56	1571900
1999-12-22	20.69	21.38	20.38	20.69	1440300
1999-12-23	20.88	21.38	20.88	20.94	2249400
1999-12-27	21.13	21.38	20.50	20.69	2483800
1999-12-28	20.69	22.00	20.38	22.00	2279900
1999-12-29	22.13	22.81	22.13	22.38	1822800
1999-12-30	22.63	23.31	22.44	23.13	1561200
1999-12-31	23.38	23.56	22.50	22.50	853000
2000-01-03	23.00	23.63	22.19	23.44	1810300
2000-01-04	23.13	23.13	21.75	21.94	1153400
2000-01-05	22.06	22.38	21.50	22.19	1309500
2000-01-06	22.13	24.25	22.06	23.75	2030600
2000-01-07	23.94	24.25	23.25	23.50	1195700
2000-01-10	25.50	25.88	24.00	24.00	2476300
2000-01-11	25.25	28.06	25.00	27.00	5369300
2000-01-12	27.44	27.44	25.50	25.94	2052200
2000-01-13	26.00	26.69	25.63	26.38	1131500
2000-01-14	27.00	27.00	26.06	26.38	1055400
2000-01-18	26.31	27.00	25.94	26.81	1328700
2000-01-19	26.63	26.88	26.00	26.19	889100
2000-01-20	26.06	26.13	25.25	25.25	1538800
2000-01-21	25.94	25.94	25.00	25.13	1622000
2000-01-24	25.13	25.38	24.81	24.88	799200
2000-01-25	22.00	22.75	21.25	22.00	4931900
2000-01-26	21.94	22.00	21.38	21.69	1739800
2000-01-27	21.88	21.94	20.13	20.88	3096400
2000-01-28	20.94	20.94	20.13	20.13	1084000
2000-01-31	20.06	20.94	20.00	20.56	952200
2000-02-01	20.88	21.06	20.50	20.88	1244000
2000-02-02	20.88	21.19	20.31	20.38	1533300
2000-02-03	20.75	20.94	20.38	20.56	1375500
2000-02-04	20.50	20.88	20.38	20.50	550300
2000-02-07	20.50	20.69	20.25	20.31	574200
2000-02-08	20.69	21.19	20.38	20.38	973700
2000-02-09	20.44	20.56	20.25	20.38	918900
2000-02-10	20.50	20.50	18.94	19.13	2522800
2000-02-11	19.44	19.44	18.81	18.88	3993600
2000-02-14	18.69	19.19	18.63	18.94	622200
2000-02-15	18.88	18.94	18.31	18.63	1196700
2000-02-16	19.06	20.19	19.00	20.00	1167600
2000-02-17	20.00	20.50	19.63	20.00	1381000
2000-02-18	20.25	20.44	19.75	19.94	985800
2000-02-22	19.69	19.88	19.13	19.75	762000
2000-02-23	19.63	19.75	19.13	19.13	840300
2000-02-24	19.13	19.63	18.63	19.50	1044700
2000-02-25	19.44	19.50	19.06	19.31	846300
2000-02-28	19.00	19.50	18.75	19.31	881000
2000-02-29	19.50	19.69	19.19	19.38	1212200
2000-03-01	19.38	19.69	19.06	19.50	697900
2000-03-02	19.13	19.38	18.69	18.94	775500
2000-03-03	19.00	19.69	18.75	19.25	1147600
2000-03-06	19.63	19.69	19.25	19.38	511600
2000-03-07	19.13	19.31	18.50	18.56	793900
2000-03-08	18.50	18.81	18.38	18.50	619300
2000-03-09	18.50	19.31	18.25	19.06	1004900
2000-03-10	19.31	19.50	18.50	18.63	787300
2000-03-13	18.38	18.88	18.25	18.88	888300
2000-03-14	18.88	18.88	18.25	18.25	1026600
2000-03-15	18.25	19.38	18.19	19.13	1523300
2000-03-16	19.38	19.88	19.13	19.75	1730400
2000-03-17	19.75	19.75	19.00	19.13	1296200
2000-03-20	19.13	19.50	19.06	19.25	1082800
2000-03-21	19.25	19.38	19.00	19.19	1157900
2000-03-22	19.06	19.50	19.06	19.06	1300000
2000-03-23	18.94	19.25	18.81	19.19	1109700
2000-03-24	19.19	19.63	19.06	19.50	1094000
2000-03-27	19.88	19.94	19.50	19.75	846000
2000-03-28	19.56	21.63	19.56	21.50	4048500
2000-03-29	21.31	21.94	21.00	21.69	2552000
2000-03-30	21.50	21.63	20.50	20.56	1088600
2000-03-31	20.75	21.25	20.25	21.00	1062500
2000-04-03	21.00	21.63	20.75	21.13	922600
2000-04-04	21.19	21.25	19.50	20.50	1644300
2000-04-05	20.25	20.81	20.25	20.44	643300
2000-04-06	20.50	20.88	20.06	20.38	647700
2000-04-07	20.25	20.50	20.13	20.19	455200
2000-04-10	20.00	21.56	19.81	21.44	1705700
2000-04-11	21.25	21.94	20.13	20.75	1165600
2000-04-12	20.88	21.63	20.75	21.25	1325000
2000-04-13	21.00	21.06	20.38	20.44	802300
2000-04-14	20.13	20.38	19.31	19.81	1554700
2000-04-17	18.88	19.44	18.75	18.81	1636000
2000-04-18	19.00	19.75	18.81	19.25	1093400
2000-04-19	19.25	19.56	18.88	19.00	964700
2000-04-20	19.00	19.13	18.63	18.88	983200
2000-04-24	18.75	19.00	18.19	18.44	938800
2000-04-25	18.38	19.06	17.94	18.94	1618500
2000-04-26	18.00	18.31	16.69	17.00	4056400
2000-04-27	16.75	17.31	16.50	16.94	2694600
2000-04-28	17.00	17.06	16.69	16.94	1233500
2000-05-01	17.38	18.44	17.06	18.25	2326300
2000-05-02	17.88	18.44	17.81	17.94	1486100
2000-05-03	17.81	18.63	17.63	18.38	2119500
2000-05-04	18.50	18.56	18.25	18.44	923200
2000-05-05	18.50	18.56	18.06	18.13	781400
2000-05-08	18.25	18.38	18.00	18.13	431000
2000-05-09	18.19	18.25	18.00	18.00	666000
2000-05-10	17.94	17.94	17.31	17.31	1193000
2000-05-11	17.50	17.81	17.38	17.50	727600
2000-05-12	17.50	17.69	17.19	17.25	673300
2000-05-15	17.50	17.56	17.06	17.25	778000
2000-05-16	17.50	17.56	16.94	17.00	1208100
2000-05-17	16.81	17.00	16.69	16.88	1336300
2000-05-18	16.81	16.88	16.50	16.69	1111500
2000-05-19	16.13	16.69	16.13	16.50	1013000
2000-05-22	16.63	16.81	16.19	16.38	589500
2000-05-23	16.38	17.00	16.38	16.50	821400
2000-05-24	16.63	17.00	16.25	16.75	1932200
2000-05-25	16.63	17.13	16.00	16.38	870600
2000-05-26	16.31	16.50	16.00	16.06	699400
2000-05-30	16.25	16.63	16.25	16.56	1174100
2000-05-31	16.38	16.56	16.25	16.44	1813600
2000-06-01	16.31	16.56	16.31	16.50	582300
2000-06-02	16.63	17.13	16.19	16.88	2059800
2000-06-05	17.13	18.75	17.06	18.50	3070600
2000-06-06	18.50	19.00	18.31	18.38	1228700
2000-06-07	18.44	19.69	18.44	19.31	2138200
2000-06-08	20.25	20.50	19.38	19.56	2404900
2000-06-09	20.06	21.50	19.75	20.56	2548500
2000-06-12	21.25	21.50	20.06	20.31	1497600
2000-06-13	20.31	21.06	20.19	20.88	1021900
2000-06-14	20.75	21.94	20.50	21.31	1779600
2000-06-15	21.56	22.00	21.56	21.75	1648700
2000-06-16	21.81	22.56	21.81	22.31	1351800
2000-06-19	22.38	22.63	20.75	21.38	1763700
2000-06-20	21.13	21.19	20.31	20.75	1078000
2000-06-21	20.75	21.50	20.63	21.50	1120000
2000-06-22	20.50	20.94	20.19	20.38	986900
2000-06-23	20.38	20.44	19.94	20.13	840900
2000-06-26	20.19	20.63	20.19	20.44	728200
2000-06-27	20.44	20.88	20.38	20.38	1024300
2000-06-28	20.44	20.50	20.19	20.44	565200
2000-06-29	20.38	20.50	19.94	20.50	672800
2000-06-30	20.38	21.06	20.38	20.94	846900
2000-07-03	20.94	21.25	20.75	20.88	257100
2000-07-05	20.94	22.44	20.69	22.13	1813500
2000-07-06	22.44	23.31	22.19	22.63	2390200
2000-07-07	22.81	22.81	22.00	22.00	713800
2000-07-10	22.00	23.25	22.00	23.19	1511100
2000-07-11	23.38	23.56	23.13	23.44	1554700
2000-07-12	23.69	23.69	22.75	23.19	1247500
2000-07-13	23.06	24.69	23.00	24.56	2630200
2000-07-14	24.69	25.69	24.50	25.56	2391700
2000-07-17	25.56	25.69	25.06	25.47	1192200
2000-07-18	25.38	25.38	24.88	25.13	1300300
2000-07-19	25.00	25.19	24.81	24.94	869400
2000-07-20	25.00	25.75	24.94	25.38	708000
2000-07-21	25.44	25.50	24.94	25.50	414300
2000-07-24	25.06	27.31	25.06	26.88	3150800
2000-07-25	27.00	27.00	25.00	25.63	2223900
2000-07-26	25.38	25.38	23.88	24.50	1713400
2000-07-27	25.25	25.31	24.44	24.69	910900
2000-07-28	24.69	24.81	24.19	24.44	1332800
2000-07-31	24.50	24.56	23.94	24.38	755900
2000-08-01	24.44	24.94	24.31	24.63	788700
2000-08-02	24.63	24.63	23.88	24.06	1358900
2000-08-03	24.25	24.50	23.75	24.00	684900
2000-08-04	24.00	24.13	23.38	23.94	606700
2000-08-07	23.94	24.19	23.50	24.13	476900
2000-08-08	24.13	24.75	23.88	24.63	1058300
2000-08-09	24.13	24.50	23.88	23.88	797200
2000-08-10	24.06	24.06	23.69	23.88	452500
2000-08-11	23.88	24.81	23.75	24.56	910800
2000-08-14	24.56	25.44	24.56	25.13	1174700
2000-08-15	25.00	25.00	24.75	24.81	371600
2000-08-16	24.81	25.00	24.75	24.88	560200
2000-08-17	25.13	25.44	25.00	25.13	828100
2000-08-18	24.88	25.19	24.88	25.00	1016400
2000-08-21	24.81	25.19	24.81	25.06	611500
2000-08-22	25.00	25.88	24.94	25.50	1209100
2000-08-23	25.31	25.50	25.00	25.13	394600
2000-08-24	25.31	26.00	25.19	25.69	933900
2000-08-25	25.81	25.94	25.50	25.63	352400
2000-08-28	25.50	26.31	25.00	25.13	896800
2000-08-29	25.25	25.31	24.94	25.13	730700
2000-08-30	25.06	25.19	25.00	25.06	452300
2000-08-31	24.88	25.63	24.75	24.95	761600
2000-09-01	25.00	25.19	24.75	24.81	886200
2000-09-05	24.13	24.88	24.13	24.88	813400
2000-09-06	24.88	25.00	24.75	24.88	721600
2000-09-07	24.88	25.44	24.31	25.44	1987700
2000-09-08	25.75	26.38	25.50	25.88	1578500
2000-09-11	25.63	25.81	24.88	24.94	1657400
2000-09-12	24.94	25.88	24.94	25.75	1700900
2000-09-13	25.75	28.63	25.69	28.00	3798000
2000-09-14	29.00	29.00	27.81	28.31	2597600
2000-09-15	28.75	28.75	27.31	28.00	1969400
2000-09-18	27.56	28.25	27.13	27.63	1165100
2000-09-19	28.00	29.75	27.88	29.56	2985400
2000-09-20	29.56	30.00	29.06	29.88	1689100
2000-09-21	29.88	30.25	29.31	29.81	1458100
2000-09-22	29.75	30.00	28.88	29.63	1147800
2000-09-25	29.94	30.50	29.56	30.38	1439600
2000-09-26	30.25	31.44	30.00	30.50	2460800
2000-09-27	30.50	30.69	29.81	30.13	1711700
2000-09-28	30.06	30.94	29.69	30.50	1606000
2000-09-29	30.00	30.94	30.00	30.56	1370900
2000-10-02	30.56	31.56	30.50	31.56	983100
2000-10-03	31.81	32.94	31.75	32.50	3018800
2000-10-04	32.88	33.25	32.56	33.06	1770300
2000-10-05	32.88	33.69	32.75	33.06	1072600
2000-10-06	33.06	33.44	32.13	32.25	1677400
2000-10-09	32.25	32.50	31.88	32.00	701500
2000-10-10	32.13	32.44	31.50	31.94	1591800
2000-10-11	31.75	32.00	31.38	31.56	856200
2000-10-12	31.56	31.69	30.00	31.06	1320200
2000-10-13	30.81	30.94	29.13	30.00	1475500
2000-10-16	30.00	30.81	30.00	30.50	1195200
2000-10-17	30.31	30.94	30.06	30.25	1988700
2000-10-18	30.13	30.63	30.00	30.50	3442100
2000-10-19	30.63	30.88	29.88	30.00	5527100
2000-10-20	30.00	30.75	29.75	30.00	4221800
2000-10-23	29.88	30.00	28.81	29.63	2282400
2000-10-24	26.50	27.81	23.88	25.31	7114100
2000-10-25	26.00	26.75	25.31	26.31	2475400
2000-10-26	26.13	27.38	26.00	27.38	1110100
2000-10-27	28.00	28.75	27.88	28.44	1366600
2000-10-30	28.25	28.44	27.75	28.25	893100
2000-10-31	28.31	28.63	27.31	28.06	703700
2000-11-01	27.88	30.50	27.88	30.38	1663400
2000-11-02	32.25	33.13	30.50	32.81	4245400
2000-11-03	33.00	33.50	32.88	33.31	1784000
2000-11-06	33.50	33.50	32.38	32.75	1377400
2000-11-07	33.00	33.06	32.00	32.81	1121400
2000-11-08	32.94	35.13	32.94	34.63	3171300
2000-11-09	34.88	35.50	34.13	34.81	3003000
2000-11-10	34.56	35.13	34.50	34.69	1569000
2000-11-13	34.63	34.63	32.75	33.81	1229800
2000-11-14	33.63	34.63	33.19	34.13	1166000
2000-11-15	34.06	35.75	33.88	35.19	2546600
2000-11-16	35.19	35.19	33.50	34.00	2533100
2000-11-17	31.75	32.50	30.06	31.38	4699000
2000-11-20	31.38	31.94	31.31	31.50	1179100
2000-11-21	31.75	33.31	31.63	32.63	2078000
2000-11-22	32.38	32.44	31.56	32.38	1371100
2000-11-24	32.13	32.25	31.81	32.13	562600
2000-11-27	32.00	33.00	32.00	32.94	700300
2000-11-28	32.94	33.94	32.50	33.06	775500
2000-11-29	32.50	33.06	32.50	32.88	679400
2000-11-30	32.94	33.19	32.69	32.88	1275700
2000-12-01	32.88	34.13	32.88	33.50	1377300
2000-12-04	33.50	33.75	33.00	33.50	751500
2000-12-05	33.51	33.51	32.99	33.18	1532000
2000-12-06	33.00	33.15	32.30	32.60	1144500
2000-12-07	32.60	33.60	32.45	32.67	665600
2000-12-08	33.25	33.25	32.20	32.70	945500
2000-12-11	32.90	33.20	32.66	32.80	1444600
2000-12-12	32.61	32.61	31.97	32.25	1075500
2000-12-13	32.25	32.63	31.75	32.00	1804500
2000-12-14	32.50	32.90	31.76	32.60	767600
2000-12-15	33.25	33.25	32.30	32.90	2257000
2000-12-18	33.10	33.50	33.10	33.30	1159200
2000-12-19	33.48	34.24	33.26	33.85	1211700
2000-12-20	33.50	34.30	33.39	34.30	985300
2000-12-21	33.80	33.85	33.05	33.60	611100
2000-12-22	33.55	33.66	32.90	33.65	461000
2000-12-26	33.50	34.68	33.42	34.40	865100
2000-12-27	34.40	34.60	33.80	34.50	761400
2000-12-28	34.25	35.69	33.60	35.65	2225800
2000-12-29	35.80	37.00	35.75	35.89	1071400
2001-01-02	35.89	35.91	35.13	35.14	801900
2001-01-03	35.09	35.35	34.44	34.50	828500
2001-01-04	34.50	34.50	30.90	31.76	1983000
2001-01-05	31.40	31.90	30.31	30.50	1062000
2001-01-08	30.60	31.33	30.50	31.00	723100
2001-01-09	31.00	31.70	31.00	31.54	529400
2001-01-10	31.30	32.94	31.20	32.75	1068100
2001-01-11	32.75	32.75	31.24	31.30	759000
2001-01-12	31.80	31.80	31.10	31.50	1187700
2001-01-16	31.10	31.59	30.00	31.49	1282700
2001-01-17	31.25	31.75	30.49	30.89	661300
2001-01-18	30.70	31.11	28.70	29.43	2038600
2001-01-19	29.40	29.45	27.62	27.70	2648500
2001-01-22	28.00	29.50	28.00	29.00	1666100
2001-01-23	30.00	32.50	29.80	31.80	4126000
2001-01-24	31.70	31.74	30.88	31.35	3335600
2001-01-25	31.40	32.08	30.85	31.82	1479700
2001-01-26	31.83	32.25	31.15	31.99	1049900
2001-01-29	32.20	33.00	31.70	32.27	860200
2001-01-30	32.05	32.95	32.05	32.55	930300
2001-01-31	32.52	32.75	32.35	32.67	841200
2001-02-01	33.25	33.34	32.73	33.02	881900
2001-02-02	33.10	33.75	33.10	33.25	1355300
2001-02-05	33.71	33.95	33.41	33.55	1584400
2001-02-06	33.30	34.20	33.30	33.70	1269700
2001-02-07	33.90	33.97	33.49	33.67	640100
2001-02-08	34.00	34.25	33.30	34.08	777900
2001-02-09	34.15	34.59	33.97	34.00	2083000
2001-02-12	34.00	34.45	33.93	34.00	830800
2001-02-13	34.00	34.21	33.59	33.85	1150500
2001-02-14	33.85	33.85	33.05	33.29	910500
2001-02-15	33.15	33.24	32.78	33.00	962800
2001-02-16	32.75	33.24	32.70	33.04	654000
2001-02-20	33.05	33.55	32.21	32.75	1006300
2001-02-21	33.00	34.00	32.94	33.68	863200
2001-02-22	33.69	33.70	32.28	32.53	1435400
2001-02-23	32.50	32.51	30.86	31.46	1143000
2001-02-26	31.46	32.56	31.45	32.54	1171300
2001-02-27	32.50	32.65	30.71	30.71	1515900
2001-02-28	30.50	30.51	28.75	29.08	3359300
2001-03-01	29.15	29.99	29.00	29.85	969600
2001-03-02	30.75	31.38	30.20	30.34	1296200
2001-03-05	29.95	30.43	29.19	29.99	630200
2001-03-06	29.85	30.19	28.86	29.15	616900
2001-03-07	29.10	29.11	28.20	28.61	895400
2001-03-08	28.95	29.45	28.60	29.36	1033200
2001-03-09	28.90	29.54	28.40	28.75	685800
2001-03-12	28.75	28.76	27.71	27.90	1356700
2001-03-13	27.65	27.65	26.50	27.28	1503300
2001-03-14	27.00	27.25	26.00	26.49	1037700
2001-03-15	26.49	26.60	25.50	25.99	1178300
2001-03-16	25.05	25.59	24.10	24.98	1480700
2001-03-19	25.65	26.26	25.20	25.98	1268700
2001-03-20	26.00	26.90	25.86	26.05	1071700
2001-03-21	25.70	25.98	25.13	25.51	897500
2001-03-22	25.35	25.55	23.40	23.98	1219600
2001-03-23	24.85	26.69	24.69	26.34	1159800
2001-03-26	26.55	27.25	25.87	26.77	1558200
2001-03-27	27.00	27.00	26.09	26.24	1376100
2001-03-28	26.25	26.88	25.85	26.26	802200
2001-03-29	26.30	27.15	26.30	26.75	735500
2001-03-30	26.40	26.87	26.06	26.75	729600
2001-04-02	26.94	27.41	26.65	26.97	857800
2001-04-03	26.72	26.79	25.90	26.36	1244600
2001-04-04	25.80	25.95	24.85	25.73	1754800
2001-04-05	25.74	26.50	25.00	25.91	1078300
2001-04-06	25.95	26.35	25.15	25.34	1203600
2001-04-09	25.34	25.77	25.16	25.41	1179000
2001-04-10	25.45	26.51	25.21	26.00	1004400
2001-04-11	25.80	26.75	25.30	26.60	1081400
2001-04-12	26.25	27.25	26.15	27.25	774200
2001-04-16	27.20	27.74	26.94	27.37	844200
2001-04-17	26.90	27.75	26.90	27.75	515800
2001-04-18	27.70	28.39	27.50	28.01	810000
2001-04-19	27.95	28.00	27.16	27.56	586600
2001-04-20	27.05	27.35	26.91	27.35	727200
2001-04-23	27.35	27.60	27.23	27.56	542900
2001-04-24	27.10	27.33	27.10	27.21	711600
2001-04-25	27.21	27.50	26.02	26.92	1465200
2001-04-26	26.80	27.19	26.50	26.79	889300
2001-04-27	27.30	27.50	27.00	27.21	859300
2001-04-30	31.00	31.70	30.50	30.84	3295300
2001-05-01	31.40	31.69	31.10	31.57	2894000
2001-05-02	31.70	32.30	31.36	32.30	2042600
2001-05-03	32.50	32.50	31.51	32.24	1192800
2001-05-04	32.24	32.83	31.80	32.80	1114500
2001-05-07	32.77	33.00	32.30	32.82	998300
2001-05-08	33.00	33.40	32.33	33.12	1298300
2001-05-09	32.90	33.76	32.78	33.67	1763200
2001-05-10	33.76	33.90	33.49	33.90	559400
2001-05-11	33.70	33.93	33.26	33.50	3615900
2001-05-14	33.50	33.75	33.20	33.40	988800
2001-05-15	33.40	33.40	33.01	33.29	826600
2001-05-16	33.25	34.25	32.90	34.15	1184300
2001-05-17	34.05	34.25	33.78	34.00	1877900
2001-05-18	34.00	34.00	33.70	33.94	595200
2001-05-21	33.75	34.25	33.60	33.87	734800
2001-05-22	33.50	34.23	33.17	34.01	589200
2001-05-23	33.65	34.50	33.21	34.39	952100
2001-05-24	34.25	34.26	33.40	33.41	850700
2001-05-25	33.60	35.00	33.55	34.58	2956400
2001-05-29	34.45	34.75	33.96	34.03	943700
2001-05-30	34.03	34.60	33.94	34.02	594900
2001-05-31	33.55	34.61	33.50	34.57	1163900
2001-06-01	34.50	34.56	33.80	34.11	839600
2001-06-04	34.00	34.51	33.92	34.32	557900
2001-06-05	34.50	34.55	34.20	34.46	1008100
2001-06-06	34.46	34.54	33.46	33.68	925100
2001-06-07	34.00	35.18	34.00	35.12	1924900
2001-06-08	35.25	35.60	35.22	35.55	938800
2001-06-11	35.50	35.55	34.59	34.77	701700
2001-06-12	34.25	34.50	33.90	34.36	531900
2001-06-13	34.75	35.13	34.60	34.97	1036800
2001-06-14	35.18	35.18	34.48	34.71	805300
2001-06-15	34.70	34.99	34.59	34.78	1465700
2001-06-18	34.78	35.45	34.75	35.40	1324000
2001-06-19	35.40	35.74	34.93	35.52	1294300
2001-06-20	35.60	36.36	35.60	36.20	1237300
2001-06-21	36.15	36.83	36.15	36.80	1203400
2001-06-22	36.40	36.75	36.11	36.50	1053700
2001-06-25	36.50	37.00	36.42	37.00	2072300
2001-06-26	36.45	36.98	36.40	36.94	734500
2001-06-27	36.91	37.00	36.00	36.97	1458800
2001-06-28	36.97	37.48	36.86	36.88	1815500
2001-06-29	36.60	37.21	36.52	37.12	1433600
2001-07-02	37.30	37.50	36.50	36.82	1235100
2001-07-03	37.15	37.15	36.65	37.10	886500
2001-07-05	37.10	37.10	35.85	36.11	476600
2001-07-06	36.36	36.61	35.56	36.36	2275100
2001-07-09	36.36	36.80	36.06	36.55	835100
2001-07-10	36.76	36.90	36.50	36.90	1861800
2001-07-11	36.65	37.04	36.57	36.95	785500
2001-07-12	36.80	37.40	36.52	37.40	1273700
2001-07-13	36.75	37.32	36.07	36.50	1756100
2001-07-16	36.50	37.00	36.10	36.40	896500
2001-07-17	36.15	36.39	35.96	36.10	1423200
2001-07-18	35.70	36.13	35.60	35.98	942400
2001-07-19	36.20	36.63	36.05	36.26	1313700
2001-07-20	36.50	36.77	36.49	36.65	1003100
2001-07-23	36.78	38.10	36.78	38.02	4839800
2001-07-24	38.35	38.50	36.91	37.85	2020700
2001-07-25	38.25	39.13	38.05	38.40	4795300
2001-07-26	38.15	38.95	37.96	38.65	1870600
2001-07-27	39.00	39.48	38.76	38.95	1983400
2001-07-30	39.40	40.17	39.06	40.12	2662200
2001-07-31	40.00	41.50	39.70	41.45	3590000
2001-08-01	41.05	41.42	40.25	40.39	1927100
2001-08-02	40.64	40.80	39.51	39.64	1518000
2001-08-03	39.89	39.89	39.00	39.70	947200
2001-08-06	39.69	40.10	39.40	39.40	1057500
2001-08-07	39.55	39.60	38.97	39.00	1227200
2001-08-08	38.50	38.99	37.65	37.99	1474600
2001-08-09	38.15	38.15	36.10	37.23	2392700
2001-08-10	37.48	38.95	37.40	38.49	928700
2001-08-13	38.24	39.87	38.20	39.75	1707800
2001-08-14	39.98	40.65	39.66	40.20	2440900
2001-08-15	40.70	40.85	40.37	40.58	1750800
2001-08-16	40.25	40.60	40.05	40.60	1261100
2001-08-17	40.60	40.75	40.22	40.44	1226700
2001-08-20	40.44	40.44	39.09	39.66	1055200
2001-08-21	39.30	39.95	39.30	39.66	994600
2001-08-22	39.69	39.95	39.05	39.58	1360700
2001-08-23	39.10	40.10	39.09	40.10	1163700
2001-08-24	39.85	39.99	39.18	39.95	1178900
2001-08-27	39.90	40.20	39.72	39.83	1061400
2001-08-28	39.90	40.10	39.17	39.51	631700
2001-08-29	39.50	39.56	39.05	39.27	845800
2001-08-30	39.17	39.88	38.56	38.88	1386600
2001-08-31	38.70	40.00	38.70	39.25	699300
2001-09-04	39.55	40.15	39.50	40.01	693600
2001-09-05	39.50	40.52	39.15	40.42	1417000
2001-09-06	39.50	40.30	39.50	40.13	1150100
2001-09-07	39.90	40.03	39.40	39.85	1023900
2001-09-10	39.60	39.75	38.66	39.05	1501300
2001-09-17	39.00	39.00	36.60	36.99	1042700
2001-09-18	37.13	37.29	36.06	37.09	874500
2001-09-19	37.00	37.70	35.61	36.87	1232400
2001-09-20	36.35	36.80	35.10	35.70	1295300
2001-09-21	34.75	35.00	33.79	34.11	2465400
2001-09-24	34.15	35.00	34.10	34.37	1872600
2001-09-25	33.50	35.19	33.50	35.19	1907800
2001-09-26	35.50	36.50	35.45	36.50	2178500
2001-09-27	36.75	37.50	36.65	37.37	1439400
2001-09-28	37.85	38.30	37.60	37.79	1878500
2001-10-01	37.79	38.45	37.65	38.45	1040000
2001-10-02	37.98	38.80	37.98	38.70	778100
2001-10-03	38.35	39.00	38.20	38.91	1208500
2001-10-04	39.00	39.20	38.40	38.60	1198900
2001-10-05	38.70	38.74	37.90	38.49	894600
2001-10-08	38.47	38.48	37.61	38.11	964300
2001-10-09	38.20	38.55	38.15	38.29	989900
2001-10-10	38.40	38.71	38.10	38.22	947600
2001-10-11	37.97	38.22	36.20	36.43	2747900
2001-10-12	36.75	36.90	36.20	36.50	1593200
2001-10-15	36.00	37.50	36.00	37.27	994900
2001-10-16	37.40	37.96	37.15	37.80	1078300
2001-10-17	37.80	37.86	37.21	37.30	832000
2001-10-18	37.26	37.35	36.33	36.52	920600
2001-10-19	36.70	36.89	36.27	36.49	1191900
2001-10-22	36.45	37.55	36.30	37.39	1208900
2001-10-23	38.23	39.40	38.23	38.95	3147700
2001-10-24	39.30	39.50	38.34	38.49	1646300
2001-10-25	38.64	39.00	38.15	38.87	728400
2001-10-26	39.35	39.92	38.93	39.81	1351500
2001-10-29	39.95	39.98	39.34	39.44	855300
2001-10-30	39.20	39.20	37.05	37.06	2153200
2001-10-31	37.49	37.61	36.72	36.99	1810500
2001-11-01	37.15	37.19	35.73	35.95	2734000
2001-11-02	35.95	36.65	35.60	36.36	1006700
2001-11-05	36.45	36.99	36.40	36.56	704200
2001-11-06	36.62	37.20	35.57	35.99	1215800
2001-11-07	35.93	36.18	35.67	35.75	1394700
2001-11-08	36.10	36.10	34.44	34.55	1884600
2001-11-09	34.86	35.30	34.45	35.21	1826400
2001-11-12	35.20	35.71	34.66	35.45	466100
2001-11-13	35.50	36.00	35.16	35.50	943900
2001-11-14	35.70	36.15	35.55	35.82	974500
2001-11-15	35.65	36.40	35.62	36.10	1131300
2001-11-16	36.10	36.42	35.98	36.05	1214900
2001-11-19	36.31	36.95	36.25	36.93	878800
2001-11-20	36.93	37.67	36.85	37.37	1555300
2001-11-21	37.37	38.00	37.27	37.60	1009800
2001-11-23	37.56	37.68	37.20	37.50	287700
2001-11-26	37.60	37.60	36.95	37.46	1348200
2001-11-27	38.00	38.40	37.65	37.76	2342200
2001-11-28	37.95	38.11	37.17	37.40	1111500
2001-11-29	37.75	37.85	37.00	37.15	1345600
2001-11-30	37.14	37.43	37.08	37.27	1008900
2001-12-03	37.37	37.48	37.26	37.26	775700
2001-12-04	37.30	37.44	37.10	37.24	1158900
2001-12-05	36.70	37.24	36.70	36.80	951500
2001-12-06	37.20	37.30	35.94	36.00	1825600
2001-12-07	36.10	36.55	35.70	36.23	1027600
2001-12-10	36.43	36.43	35.60	35.61	716600
2001-12-11	35.86	36.25	35.72	35.72	960500
2001-12-12	35.97	36.15	34.78	35.56	712700
2001-12-13	35.15	36.37	35.15	36.24	933600
2001-12-14	36.10	37.00	35.75	36.62	1449100
2001-12-17	36.37	37.08	36.21	37.01	762900
2001-12-18	37.00	38.00	36.91	37.49	1348300
2001-12-19	37.46	37.46	36.95	37.10	875100
2001-12-20	36.74	37.20	36.74	36.79	438400
2001-12-21	36.99	37.39	36.67	37.21	872300
2001-12-24	37.23	37.50	37.05	37.18	284300
2001-12-26	37.05	37.47	36.80	36.88	446500
2001-12-27	37.05	37.18	36.80	37.15	616100
2001-12-28	37.00	37.44	37.00	37.20	547200
2001-12-31	37.39	37.70	36.96	37.40	784900
2002-01-02	37.30	37.88	37.00	37.47	1383600
2002-01-03	37.35	37.80	37.01	37.35	1010200
2002-01-04	37.15	37.17	36.19	36.60	1370500
2002-01-07	36.27	36.80	36.25	36.36	677000
2002-01-08	36.25	36.30	35.15	35.60	2169900
2002-01-09	36.00	36.39	35.04	35.11	1812300
2002-01-10	34.95	35.60	34.50	34.80	3396900
2002-01-11	35.20	36.05	35.15	35.84	1353000
2002-01-14	35.95	37.30	35.94	36.70	1683000
2002-01-15	36.50	36.70	35.50	35.86	1725000
2002-01-16	35.85	36.61	35.70	35.86	1407500
2002-01-17	36.35	37.16	36.11	37.05	1753600
2002-01-18	37.04	37.40	36.85	36.95	1427600
2002-01-22	38.25	38.99	38.20	38.94	2752600
2002-01-23	39.00	39.29	38.86	39.25	2363600
2002-01-24	39.26	39.48	38.89	39.00	1289900
2002-01-25	39.20	39.40	38.83	39.26	879400
2002-01-28	39.51	39.55	38.95	39.22	1450800
2002-01-29	39.00	39.18	38.01	38.15	686700
2002-01-30	38.00	38.70	37.73	38.20	892600
2002-01-31	37.80	38.72	37.60	38.50	1224800
2002-02-01	38.25	38.75	37.60	38.20	1103000
2002-02-04	37.75	37.90	37.11	37.15	1086600
2002-02-05	37.00	37.91	36.95	37.50	2074800
2002-02-06	37.50	37.60	36.79	36.89	1851800
2002-02-07	36.80	37.26	36.47	36.95	1232600
2002-02-08	36.71	37.20	36.18	36.45	1421200
2002-02-11	36.55	37.00	36.38	36.75	767700
2002-02-12	36.50	37.30	36.40	37.09	843200
2002-02-13	37.57	37.98	37.13	37.30	833200
2002-02-14	37.35	37.81	37.31	37.50	1104000
2002-02-15	37.69	37.69	36.69	36.94	1056800
2002-02-19	36.55	36.91	36.03	36.04	890100
2002-02-20	36.15	36.15	35.50	36.02	1111100
2002-02-21	36.10	36.70	35.90	36.06	756900
2002-02-22	35.90	36.06	35.35	35.38	771900
2002-02-25	35.15	35.38	33.25	33.96	3308800
2002-02-26	34.40	34.52	33.91	34.11	2846600
2002-02-27	34.65	35.50	34.61	34.67	1656600
2002-02-28	34.80	35.66	34.70	35.25	1525900
2002-03-01	35.60	35.60	33.40	33.70	2539100
2002-03-04	33.90	34.30	32.19	32.19	3765200
2002-03-05	32.19	32.20	30.40	30.81	6182400
2002-03-06	31.50	32.28	30.72	32.07	4512100
2002-03-07	32.75	33.34	32.40	32.92	2962600
2002-03-08	33.24	33.53	33.10	33.42	2701900
2002-03-11	33.48	34.15	33.42	33.94	2038000
2002-03-12	33.93	34.55	33.50	34.53	2046600
2002-03-13	34.53	36.00	34.50	35.36	3036400
2002-03-14	35.35	36.44	35.35	36.27	2594000
2002-03-15	37.00	37.34	36.75	37.22	2454400
2002-03-18	38.25	38.70	37.66	38.11	3569100
2002-03-19	38.11	39.10	37.95	38.97	3217500
2002-03-20	38.42	38.49	37.24	37.26	2253100
2002-03-21	37.10	38.08	37.07	37.93	810100
2002-03-22	37.99	38.80	37.53	38.39	1031900
2002-03-25	38.64	38.70	37.85	38.09	687300
2002-03-26	37.95	38.40	37.32	37.52	1228900
2002-03-27	37.55	38.05	37.29	37.83	972500
2002-03-28	37.70	37.95	37.20	37.43	1014300
2002-04-01	37.68	38.08	37.40	37.80	851700
2002-04-02	37.65	37.68	37.26	37.32	830400
2002-04-03	37.15	37.15	36.52	36.80	1263400
2002-04-04	36.52	36.52	35.03	35.60	3663000
2002-04-05	35.90	35.91	34.50	35.18	2532100
2002-04-08	35.00	35.80	34.91	35.58	1297500
2002-04-09	35.70	35.93	35.48	35.52	1459200
2002-04-10	35.55	36.75	35.53	36.71	2008800
2002-04-11	36.85	37.99	36.24	36.24	1415800
2002-04-12	36.50	37.00	36.25	36.62	809100
2002-04-15	36.72	36.84	35.81	36.23	975700
2002-04-16	36.40	37.16	36.40	37.02	833900
2002-04-17	36.85	37.15	36.60	36.85	1153600
2002-04-18	37.32	38.56	37.05	38.43	1821100
2002-04-19	37.80	38.90	37.40	38.74	1297600
2002-04-22	39.50	40.20	39.45	39.53	3438400
2002-04-23	38.99	39.00	38.10	38.64	1294600
2002-04-24	38.70	39.39	38.60	38.63	766000
2002-04-25	38.64	41.00	38.64	40.42	3040300
2002-04-26	40.99	41.95	40.11	41.81	2923200
2002-04-29	41.70	41.71	40.30	40.75	1449200
2002-04-30	41.00	41.00	38.90	40.39	3138500
2002-05-01	42.00	42.09	40.79	41.60	2366900
2002-05-02	41.25	41.53	40.00	41.50	2869800
2002-05-03	41.40	41.40	40.55	41.20	1336400
2002-05-06	40.36	40.58	39.70	39.89	2028400
2002-05-07	39.89	39.89	38.76	38.98	2261700
2002-05-08	39.10	39.39	38.40	39.00	2277300
2002-05-09	38.90	38.99	38.49	38.59	1304000
2002-05-10	38.25	38.25	37.65	37.82	1429000
2002-05-13	37.85	37.85	36.45	36.60	2031900
2002-05-14	36.85	37.45	36.72	37.02	1881000
2002-05-15	37.10	38.96	37.10	38.10	2005300
2002-05-16	38.10	38.10	37.20	37.40	1692600
2002-05-17	37.55	37.74	37.05	37.39	1790400
2002-05-20	37.40	37.70	36.91	37.00	1078800
2002-05-21	37.00	37.25	36.32	36.53	1147800
2002-05-22	36.49	36.60	35.50	35.95	1089200
2002-05-23	36.15	36.74	35.90	36.69	1566300
2002-05-24	36.40	36.88	36.05	36.29	1026500
2002-05-28	36.30	36.63	36.15	36.50	1021400
2002-05-29	36.30	37.05	36.30	36.75	1201000
2002-05-30	36.76	37.02	36.25	36.51	1706500
2002-05-31	36.50	37.55	36.50	37.50	2474800
2002-06-03	37.25	38.05	36.85	37.00	1890800
2002-06-04	37.15	37.35	36.65	36.87	1494900
2002-06-05	36.70	37.19	36.45	37.00	870300
2002-06-06	36.80	36.99	36.29	36.29	669300
2002-06-07	36.00	36.69	36.00	36.57	2945300
2002-06-10	36.40	37.90	36.30	37.05	1250000
2002-06-11	37.65	37.80	36.20	36.29	1090000
2002-06-12	36.10	36.15	34.94	35.33	2827800
2002-06-13	35.08	35.43	34.99	35.24	1212800
2002-06-14	35.24	35.55	33.06	35.50	1892600
2002-06-17	35.42	36.34	34.80	36.34	1456500
2002-06-18	36.25	36.45	35.77	36.06	557500
2002-06-19	35.75	36.70	35.70	35.97	526400
2002-06-20	35.80	36.55	35.50	36.25	987600
2002-06-21	36.10	36.70	35.61	35.75	1489000
2002-06-24	35.50	35.65	34.40	34.85	1128900
2002-06-25	34.85	35.65	33.69	33.84	1282300
2002-06-26	32.84	33.96	32.25	33.30	1669400
2002-06-27	34.25	35.20	34.10	35.10	2093600
2002-06-28	34.65	34.66	32.70	32.70	2858300
2002-07-01	33.00	33.28	31.15	32.00	2185800
2002-07-02	32.25	32.40	29.40	30.75	4763400
2002-07-03	30.65	31.50	30.25	31.46	1409100
2002-07-05	32.75	32.90	32.15	32.55	756900
2002-07-08	32.28	32.40	31.50	31.78	1460300
2002-07-09	31.53	31.70	29.49	29.62	1880800
2002-07-10	31.00	31.45	29.64	29.95	3270400
2002-07-11	29.40	30.50	27.80	29.55	3423200
2002-07-12	30.15	31.03	29.65	30.07	1694100
2002-07-15	30.15	30.15	28.58	29.85	1029600
2002-07-16	29.75	31.30	29.58	30.37	1632500
2002-07-17	31.60	31.60	30.78	31.16	1465600
2002-07-18	31.10	31.25	30.00	30.01	1555300
2002-07-19	29.30	29.77	28.47	28.75	1621300
2002-07-22	28.70	28.95	27.23	28.35	1583500
2002-07-23	28.80	29.20	28.00	28.17	2180400
2002-07-24	27.40	29.79	26.50	29.79	1887900
2002-07-25	29.70	30.70	29.05	30.29	1551700
2002-07-26	30.59	30.59	29.90	30.53	1085700
2002-07-29	31.20	33.00	31.20	32.99	1332700
2002-07-30	32.99	34.25	32.70	33.61	1715000
2002-07-31	33.70	34.10	32.22	32.92	1533400
2002-08-01	32.92	32.93	31.45	31.90	1399900
2002-08-02	32.50	32.50	31.02	31.50	896900
2002-08-05	31.60	31.95	30.20	30.43	1215800
2002-08-06	31.00	31.74	30.81	31.14	1212600
2002-08-07	31.55	32.21	31.35	32.15	1373300
2002-08-08	32.00	33.79	31.70	33.65	1119500
2002-08-09	33.40	34.10	32.95	33.80	1172700
2002-08-12	33.40	34.00	33.25	33.88	602800
2002-08-13	33.89	34.15	33.16	33.20	799800
2002-08-14	33.10	34.25	32.75	34.16	998700
2002-08-15	34.50	34.94	34.00	34.43	986500
2002-08-16	34.40	35.00	34.14	34.78	1017500
2002-08-19	34.35	34.98	34.05	34.98	851700
2002-08-20	34.98	34.98	34.08	34.80	858800
2002-08-21	35.01	35.20	33.90	34.11	1462100
2002-08-22	34.50	35.20	34.25	35.00	1290600
2002-08-23	35.00	35.17	34.61	34.71	840300
2002-08-26	34.78	34.95	34.30	34.83	698300
2002-08-27	35.00	35.25	33.80	33.95	2323400
2002-08-28	33.93	33.98	32.89	33.37	1880300
2002-08-29	32.50	33.75	32.50	33.50	998400
2002-08-30	33.50	33.85	33.20	33.54	627900
2002-09-03	33.29	33.29	32.26	32.40	949800
2002-09-04	32.30	33.76	32.00	33.67	1488100
2002-09-05	33.50	33.50	32.60	33.05	1090600
2002-09-06	32.80	32.80	31.48	31.81	2075600
2002-09-09	31.77	32.25	31.10	32.04	1148900
2002-09-10	32.15	32.30	31.32	31.69	977900
2002-09-11	31.70	31.85	31.32	31.50	853900
2002-09-12	31.30	31.34	30.75	30.85	788800
2002-09-13	30.70	31.36	30.46	31.34	976100
2002-09-16	31.20	31.33	30.47	31.03	1075600
2002-09-17	30.45	30.50	29.20	29.52	2445500
2002-09-18	29.70	30.24	29.15	29.95	1487000
2002-09-19	29.75	30.00	29.32	29.39	1607900
2002-09-20	29.38	29.75	29.28	29.44	1920200
2002-09-23	29.00	29.18	28.40	28.99	1047300
2002-09-24	28.80	29.04	28.20	28.33	1417800
2002-09-25	29.00	29.40	28.81	29.27	1431800
2002-09-26	29.60	30.24	29.30	29.84	1200000
2002-09-27	29.65	29.88	28.81	28.95	1176800
2002-09-30	28.70	28.78	27.59	28.33	1439300
2002-10-01	28.20	28.30	27.50	27.89	2385400
2002-10-02	27.86	28.25	26.98	27.11	2474900
2002-10-03	27.08	27.81	27.00	27.40	1776000
2002-10-04	27.60	27.60	25.48	25.80	2180400
2002-10-07	25.85	26.20	24.99	25.25	2871000
2002-10-08	25.90	26.90	25.20	26.54	1704700
2002-10-09	26.50	26.76	25.85	26.12	1356000
2002-10-10	26.16	27.27	25.50	27.06	1132700
2002-10-11	27.75	29.60	27.50	29.00	2478300
2002-10-14	29.00	29.36	28.25	29.17	979900
2002-10-15	29.61	30.25	29.45	29.85	1617100
2002-10-16	29.60	30.00	28.60	29.28	1501000
2002-10-17	29.70	29.80	28.97	29.05	1452800
2002-10-18	28.95	28.97	28.10	28.51	1820600
2002-10-21	28.65	29.75	28.20	29.24	5159200
2002-10-22	29.00	31.02	28.82	31.02	4400500
2002-10-23	30.87	31.60	30.30	31.46	2741500
2002-10-24	31.49	31.54	30.80	31.03	1518500
2002-10-25	30.85	31.81	30.70	31.75	1303600
2002-10-28	31.95	31.99	31.05	31.13	1716600
2002-10-29	31.05	31.25	30.00	30.54	1278600
2002-10-30	30.77	31.00	30.30	30.84	1087000
2002-10-31	30.59	31.12	29.51	29.81	1929600
2002-11-01	29.72	30.83	29.46	30.64	1382000
2002-11-04	30.75	31.38	30.55	30.75	1157500
2002-11-05	30.80	31.05	29.64	29.97	2199600
2002-11-06	30.17	30.68	29.90	30.50	1145700
2002-11-07	30.51	30.70	29.80	30.01	714000
2002-11-08	30.15	30.15	28.35	28.98	1673700
2002-11-11	28.91	29.20	28.48	28.54	901700
2002-11-12	28.95	29.00	28.10	28.50	1251400
2002-11-13	28.25	28.99	27.60	27.85	1427900
2002-11-14	28.10	28.40	27.30	27.90	1985600
2002-11-15	27.65	28.36	27.60	28.01	1724200
2002-11-18	28.41	28.94	28.26	28.27	1627300
2002-11-19	28.28	28.28	25.50	26.87	3504500
2002-11-20	26.88	27.32	26.75	27.20	2859500
2002-11-21	27.60	27.66	26.68	27.25	1744000
2002-11-22	27.18	27.77	27.13	27.40	1086200
2002-11-25	27.55	27.70	26.94	26.94	2178900
2002-11-26	26.99	27.15	25.96	25.96	1873200
2002-11-27	25.90	26.34	25.90	26.14	1359600
2002-11-29	25.90	26.45	25.90	25.92	581900
2002-12-02	26.01	26.64	26.01	26.38	2544400
2002-12-03	26.00	26.78	25.80	26.31	2211700
2002-12-04	26.10	27.45	26.00	27.13	2722500
2002-12-05	27.13	27.50	26.00	26.30	3655600
2002-12-06	26.10	27.05	26.02	26.94	1473500
2002-12-09	26.69	27.15	26.32	26.36	1371700
2002-12-10	26.38	27.00	25.80	26.55	2100400
2002-12-11	26.50	27.31	26.50	26.85	2067900
2002-12-12	27.00	27.30	26.76	27.01	1574100
2002-12-13	27.00	27.33	26.70	26.88	926900
2002-12-16	26.69	27.25	26.62	27.05	1066100
2002-12-17	26.90	26.95	26.30	26.82	886800
2002-12-18	26.45	26.66	26.15	26.50	864000
2002-12-19	26.30	26.80	26.05	26.08	1147100
2002-12-20	26.08	26.19	25.22	25.95	3491000
2002-12-23	26.40	26.70	26.13	26.47	1172800
2002-12-24	26.30	26.74	26.30	26.66	433800
2002-12-26	26.55	26.88	26.42	26.59	1544400
2002-12-27	26.58	26.71	26.35	26.40	865700
2002-12-30	26.40	26.75	26.11	26.66	1139600
2002-12-31	26.58	27.25	26.55	27.03	1210600
2003-01-02	27.03	27.98	27.03	27.98	1478900
2003-01-03	27.91	28.51	27.91	28.07	1271100
2003-01-06	28.20	28.49	27.86	28.36	1301300
2003-01-07	28.20	28.40	27.85	28.13	686000
2003-01-08	28.10	28.30	27.75	27.85	880200
2003-01-09	27.90	28.35	27.90	28.35	729700
2003-01-10	28.18	28.40	27.95	28.18	879900
2003-01-13	28.30	28.49	28.07	28.07	1057100
2003-01-14	27.85	28.29	27.78	28.29	781300
2003-01-15	28.27	28.29	27.62	27.87	526800
2003-01-16	27.80	28.35	27.80	28.20	1269900
2003-01-17	28.05	28.85	28.05	28.50	1200800
2003-01-21	28.75	29.24	28.53	28.75	1656600
2003-01-22	29.00	29.78	29.00	29.11	2045600
2003-01-23	29.30	29.40	27.85	28.44	2694200
2003-01-24	28.37	28.80	27.79	27.85	1262500
2003-01-27	27.85	27.85	27.15	27.52	1107600
2003-01-28	27.82	28.32	27.28	28.28	1404500
2003-01-29	28.15	28.82	27.80	28.60	1085000
2003-01-30	28.10	29.00	27.88	27.94	1252900
2003-01-31	27.86	28.47	27.78	28.43	965700
2003-02-03	28.43	28.55	27.84	27.84	1509100
2003-02-04	27.84	27.89	27.00	27.18	1519100
2003-02-05	27.30	27.38	26.90	26.97	1066100
2003-02-06	26.67	26.95	26.48	26.54	1143600
2003-02-07	26.74	27.06	26.52	27.05	1656700
2003-02-10	27.20	27.50	26.84	27.40	1064800
2003-02-11	27.55	27.75	26.83	27.05	994000
2003-02-12	27.05	27.18	26.24	26.43	1294200
2003-02-13	26.33	26.36	23.50	25.25	4666200
2003-02-14	25.00	26.11	24.39	26.05	4193400
2003-02-18	26.30	27.13	26.15	27.13	1645400
2003-02-19	27.06	27.14	26.84	27.06	1260100
2003-02-20	27.03	27.08	26.88	26.90	1451900
2003-02-21	26.98	27.64	26.73	27.49	1594500
2003-02-24	27.40	27.40	26.52	26.66	932100
2003-02-25	26.69	27.12	26.04	27.02	1015700
2003-02-26	27.03	27.50	26.86	26.95	840800
2003-02-27	26.89	27.38	26.78	27.31	708200
2003-02-28	27.31	27.55	26.20	26.64	2174300
2003-03-03	26.50	27.08	26.03	26.22	1333500
2003-03-04	26.25	26.25	25.72	25.72	839400
2003-03-05	25.72	25.93	25.64	25.91	960700
2003-03-06	25.91	25.91	25.43	25.75	1599800
2003-03-07	25.66	25.83	25.45	25.70	1206100
2003-03-10	25.60	25.66	24.74	24.80	1383400
2003-03-11	24.90	24.95	24.10	24.45	2322400
2003-03-12	24.33	24.60	24.26	24.58	2019000
2003-03-13	24.57	24.65	23.01	23.70	4589400
2003-03-14	23.80	23.80	22.75	22.99	2415400
2003-03-17	23.26	24.36	23.06	24.34	3651600
2003-03-18	24.59	24.99	24.39	24.80	2830200
2003-03-19	24.95	25.22	24.60	25.11	2046000
2003-03-20	25.11	25.11	24.20	24.77	1879300
2003-03-21	25.20	25.55	24.97	25.41	1857400
2003-03-24	24.65	24.83	24.40	24.62	1190200
2003-03-25	24.58	25.48	24.55	25.37	1045200
2003-03-26	25.40	25.66	25.15	25.31	1215100
2003-03-27	25.21	25.22	24.80	25.02	1149400
2003-03-28	24.80	25.52	24.80	25.35	1375700
2003-03-31	25.30	25.30	24.81	24.93	917800
2003-04-01	24.93	25.32	24.72	25.31	1267600
2003-04-02	25.65	25.69	25.17	25.40	1894400
2003-04-03	25.41	26.05	24.00	25.56	3610900
2003-04-04	25.65	25.92	24.97	25.23	1568300
2003-04-07	25.80	25.80	24.81	24.89	1176600
2003-04-08	24.82	24.90	24.42	24.65	1731700
2003-04-09	24.82	25.00	24.15	24.17	1467700
2003-04-10	24.60	24.60	24.05	24.40	1721000
2003-04-11	24.48	24.80	24.45	24.50	1056800
2003-04-14	24.49	24.98	24.18	24.98	1134300
2003-04-15	24.65	24.98	24.55	24.92	1449100
2003-04-16	24.92	25.20	24.46	24.60	1687700
2003-04-17	24.69	24.77	23.86	24.05	1898600
2003-04-21	24.13	24.15	23.60	23.70	1433400
2003-04-22	23.70	24.46	23.43	24.32	1998800
2003-04-23	24.32	24.32	22.61	23.60	2952300
2003-04-24	24.00	24.23	23.85	24.00	3300400
2003-04-25	24.00	24.40	23.90	23.94	1521200
2003-04-28	24.15	24.44	23.94	24.35	1556000
2003-04-29	24.13	25.02	24.05	24.86	2071600
2003-04-30	25.60	28.20	25.60	27.75	8955100
2003-05-01	27.78	28.49	27.20	28.03	2529800
2003-05-02	28.00	29.45	27.87	29.12	2599000
2003-05-05	29.12	29.49	28.83	29.03	1818600
2003-05-06	28.97	29.30	28.97	29.07	2116400
2003-05-07	28.73	28.94	28.50	28.50	1991000
2003-05-08	28.27	28.74	28.10	28.29	1644300
2003-05-09	28.54	28.59	28.15	28.50	1606500
2003-05-12	28.62	28.80	28.35	28.80	1275000
2003-05-13	28.80	29.10	28.47	29.03	1922100
2003-05-14	29.01	29.18	28.50	28.85	854400
2003-05-15	28.99	29.30	28.60	29.30	1445100
2003-05-16	29.25	29.42	29.04	29.42	1054500
2003-05-19	29.40	29.40	27.91	28.15	2300700
2003-05-20	28.17	28.28	27.69	28.21	1859400
2003-05-21	28.12	28.55	28.06	28.47	893700
2003-05-22	28.46	29.48	28.44	29.30	1625500
2003-05-23	29.15	29.58	29.14	29.38	1305000
2003-05-27	29.20	30.16	29.11	30.11	1435400
2003-05-28	30.36	30.60	29.92	30.13	1358200
2003-05-29	30.30	30.49	29.97	30.16	1704400
2003-05-30	30.11	30.60	30.04	30.32	1429500
2003-06-02	30.60	31.11	30.42	30.74	1120100
2003-06-03	30.79	31.06	30.51	30.98	1086600
2003-06-04	30.80	31.95	30.80	31.80	1728900
2003-06-05	31.50	32.32	31.20	32.32	1301500
2003-06-06	33.00	34.06	32.30	33.00	2302700
2003-06-09	32.80	33.00	32.00	32.27	1334200
2003-06-10	32.40	32.46	31.81	32.24	1285400
2003-06-11	32.20	33.31	32.15	33.31	1536100
2003-06-12	33.98	34.15	33.70	34.03	1864800
2003-06-13	34.07	34.71	34.00	34.55	2960600
2003-06-16	34.98	36.10	34.83	36.09	2203000
2003-06-17	36.60	37.14	36.30	36.94	4416100
2003-06-18	36.85	36.99	35.65	35.90	1855700
2003-06-19	36.00	36.25	35.60	35.80	1628400
2003-06-20	36.35	36.70	35.95	35.98	2207400
2003-06-23	35.98	35.98	34.54	34.95	1620800
2003-06-24	34.95	35.94	34.85	35.35	1561400
2003-06-25	34.87	35.42	34.65	34.81	1676000
2003-06-26	34.88	35.92	34.81	35.88	1352600
2003-06-27	35.68	36.07	35.61	35.86	1797900
2003-06-30	35.92	36.45	35.48	35.74	1687700
2003-07-01	35.60	35.61	34.43	35.40	1829800
2003-07-02	35.40	35.60	35.10	35.26	1722300
2003-07-03	35.25	35.44	34.91	35.01	865700
2003-07-07	35.43	36.01	35.43	35.66	1281500
2003-07-08	35.58	36.16	35.50	36.00	1006000
2003-07-09	36.04	36.74	35.82	36.47	1212000
2003-07-10	36.27	36.28	35.53	35.85	792600
2003-07-11	35.86	36.46	35.84	36.12	919600
2003-07-14	36.30	36.49	36.00	36.11	962100
2003-07-15	36.18	36.24	35.80	36.00	886000
2003-07-16	36.00	36.21	35.70	36.13	1468700
2003-07-17	36.00	36.20	35.89	36.03	1254900
2003-07-18	36.12	36.15	35.73	35.90	1132300
2003-07-21	35.80	35.80	35.25	35.35	798800
2003-07-22	35.25	35.43	34.83	35.29	1217500
2003-07-23	35.30	35.34	34.75	34.95	1614600
2003-07-24	34.85	35.05	34.55	34.60	891500
2003-07-25	35.17	35.50	33.78	34.94	2501400
2003-07-28	34.88	34.88	34.41	34.61	997100
2003-07-29	34.55	34.87	34.07	34.50	1327500
2003-07-30	34.44	34.72	34.26	34.36	778100
2003-07-31	33.75	33.77	32.24	32.26	4442700
2003-08-01	32.50	33.14	32.15	32.93	2634900
2003-08-04	32.95	33.05	32.50	33.01	1636100
2003-08-05	33.01	33.10	32.50	32.55	1018300
2003-08-06	32.55	32.55	31.90	32.20	1187800
2003-08-07	32.20	32.86	32.20	32.86	1617600
2003-08-08	32.98	33.01	32.46	32.98	803100
2003-08-11	33.15	33.26	32.73	33.17	712800
2003-08-12	33.16	33.53	33.00	33.49	538900
2003-08-13	33.50	33.52	32.87	33.45	614900
2003-08-14	33.51	33.80	33.12	33.72	1177100
2003-08-15	33.50	33.75	33.19	33.70	566800
2003-08-18	33.85	34.10	33.60	34.00	1226800
2003-08-19	33.85	34.12	33.60	34.04	793500
2003-08-20	33.95	33.98	33.20	33.29	1006600
2003-08-21	33.44	34.00	33.20	33.89	909300
2003-08-22	33.93	34.00	33.60	33.79	1003800
2003-08-25	33.88	33.88	33.47	33.56	664000
2003-08-26	33.56	33.63	33.13	33.41	976600
2003-08-27	33.28	33.37	32.76	32.84	1134500
2003-08-28	32.84	32.94	32.20	32.74	1990900
2003-08-29	32.65	32.81	32.50	32.74	647800
2003-09-02	32.73	33.63	32.73	33.63	1080600
2003-09-03	33.85	34.74	33.73	34.64	2771000
2003-09-04	34.64	35.16	34.55	34.73	1462500
2003-09-05	34.60	34.75	34.30	34.30	857500
2003-09-08	34.43	34.98	34.35	34.96	903200
2003-09-09	34.75	34.92	34.06	34.21	897600
2003-09-10	34.02	34.58	34.02	34.42	876700
2003-09-11	34.47	34.57	34.26	34.41	578000
2003-09-12	34.40	34.50	34.12	34.44	503400
2003-09-15	34.50	34.65	34.01	34.51	924900
2003-09-16	34.48	35.12	34.48	35.03	1159800
2003-09-17	35.06	35.58	35.02	35.45	817200
2003-09-18	35.45	36.27	35.38	36.19	1738300
2003-09-19	34.30	36.20	34.30	35.37	3305400
2003-09-22	35.15	35.15	34.28	34.72	1232700
2003-09-23	34.80	34.90	34.49	34.69	797300
2003-09-24	34.60	34.65	33.34	33.59	1035700
2003-09-25	33.84	33.84	33.43	33.56	966900
2003-09-26	33.53	33.68	33.10	33.60	1067000
2003-09-29	33.58	34.11	33.42	33.80	827900
2003-09-30	33.35	33.60	33.02	33.29	1385800
2003-10-01	33.29	34.44	33.29	34.44	1088500
2003-10-02	34.44	34.49	33.99	34.22	1133200
2003-10-03	34.65	34.81	33.94	34.14	1297300
2003-10-06	34.00	34.12	33.30	33.42	1374900
2003-10-07	33.02	33.25	32.78	33.00	2152000
2003-10-08	33.00	33.06	32.75	32.95	1145300
2003-10-09	33.10	33.25	32.95	33.10	1746300
2003-10-10	33.08	33.17	32.95	33.15	988400
2003-10-13	33.35	33.69	33.20	33.28	1112800
2003-10-14	33.32	33.49	32.97	33.47	1104200
2003-10-15	33.72	33.94	33.48	33.61	1341200
2003-10-16	33.62	34.10	33.50	34.06	1129400
2003-10-17	34.10	34.22	33.50	33.63	1395800
2003-10-20	33.60	33.67	33.12	33.30	1056400
2003-10-21	33.40	33.80	33.22	33.64	1048800
2003-10-22	33.65	33.65	32.40	32.72	2432300
2003-10-23	32.62	34.01	32.42	33.81	2117200
2003-10-24	31.20	32.18	30.18	32.07	8252900
2003-10-27	32.00	32.21	31.35	31.40	3786400
2003-10-28	31.30	31.30	30.57	30.85	2905500
2003-10-29	30.78	30.81	29.72	30.05	3761900
2003-10-30	30.05	30.28	29.96	30.02	3008900
2003-10-31	30.02	30.62	30.02	30.27	1787900
2003-11-03	30.40	30.50	29.90	30.04	1602200
2003-11-04	29.90	30.06	28.90	29.12	4423300
2003-11-05	30.00	30.20	29.18	29.30	3619100
2003-11-06	29.20	29.27	28.65	29.10	3215400
2003-11-07	29.10	29.29	28.52	28.54	2725000
2003-11-10	28.54	28.92	28.54	28.75	1784200
2003-11-11	28.75	28.85	28.43	28.75	2325700
2003-11-12	28.60	29.10	28.57	28.91	1830600
2003-11-13	29.00	30.10	28.93	29.80	3888400
2003-11-14	29.90	30.23	29.64	29.95	2562300
2003-11-17	29.75	29.83	28.58	29.80	1276800
2003-11-18	29.78	30.00	29.05	29.05	1693300
2003-11-19	28.94	29.41	28.88	29.39	1625900
2003-11-20	29.03	29.21	28.75	28.77	1782000
2003-11-21	28.99	28.99	28.10	28.26	4097500
2003-11-24	28.90	29.00	28.57	28.85	2535700
2003-11-25	28.65	28.80	28.46	28.75	2886400
2003-11-26	28.80	29.10	28.68	28.95	1485400
2003-11-28	28.99	29.32	28.99	29.20	660800
2003-12-01	29.40	29.98	29.30	29.83	2129700
2003-12-02	29.98	30.78	29.82	30.60	2446000
2003-12-03	30.36	30.94	30.16	30.16	2157400
2003-12-04	30.16	30.54	30.16	30.36	1325000
2003-12-05	30.30	30.65	30.20	30.35	1247000
2003-12-08	30.20	30.70	30.15	30.64	1460800
2003-12-09	30.61	31.09	30.61	30.81	1437900
2003-12-10	30.82	31.01	30.50	30.69	1617100
2003-12-11	30.55	31.09	30.51	30.62	1323300
2003-12-12	30.62	30.99	30.30	30.97	1199600
2003-12-15	31.13	31.49	30.79	30.89	1416500
2003-12-16	30.83	31.33	30.83	31.25	1544500
2003-12-17	31.20	31.31	31.04	31.28	1706600
2003-12-18	31.15	31.70	31.10	31.55	1736500
2003-12-19	31.45	31.47	30.97	31.39	1729500
2003-12-22	31.50	31.87	31.28	31.67	2236700
2003-12-23	31.65	31.72	31.15	31.25	1091100
2003-12-24	31.11	31.29	31.07	31.09	317300
2003-12-26	31.18	31.18	30.93	31.01	267100
2003-12-29	31.02	31.18	30.95	31.15	1139500
2003-12-30	31.15	31.24	30.87	31.10	1089800
2003-12-31	31.01	33.04	30.92	32.16	6751200
2004-01-02	31.30	31.31	30.70	30.86	4260200
2004-01-05	31.10	31.16	30.10	30.22	4160400
2004-01-06	30.14	30.30	29.68	29.99	2991800
2004-01-07	30.03	30.37	29.94	30.16	2839300
2004-01-08	30.34	30.37	29.82	29.92	2847500
2004-01-09	29.95	30.00	29.41	29.72	3514000
2004-01-12	29.63	29.71	29.36	29.48	1653100
2004-01-13	29.48	29.60	28.78	28.93	3008400
2004-01-14	28.95	29.85	28.95	29.69	2876900
2004-01-15	30.02	30.31	29.85	30.17	2558800
2004-01-16	30.44	30.44	29.85	30.12	1888700
2004-01-20	30.20	30.32	29.99	30.23	2451900
2004-01-21	30.23	31.00	30.16	30.90	2126100
2004-01-22	31.15	32.04	30.93	31.48	3419800
2004-01-23	30.00	30.33	29.17	29.30	6789400
2004-01-26	29.30	29.70	29.30	29.40	2511000
2004-01-27	29.41	29.49	29.00	29.01	2301400
2004-01-28	29.00	29.25	28.85	29.00	2508000
2004-01-29	29.00	29.45	28.90	29.35	2219700
2004-01-30	29.25	29.45	29.15	29.38	1812400
2004-02-02	29.25	29.51	29.15	29.31	2248000
2004-02-03	29.37	29.73	29.20	29.64	1434600
2004-02-04	29.45	29.53	29.08	29.10	1759800
2004-02-05	29.24	29.30	28.91	28.99	1373300
2004-02-06	29.00	29.43	28.85	29.43	1146400
2004-02-09	29.20	29.21	28.53	28.80	2788700
2004-02-10	28.60	28.82	28.30	28.46	2476700
2004-02-11	28.46	28.62	28.31	28.50	2257600
2004-02-12	28.50	28.75	28.27	28.62	1943900
2004-02-13	28.70	28.89	28.30	28.61	1196600
2004-02-17	28.70	28.92	28.53	28.60	1122100
2004-02-18	28.75	29.09	28.65	28.73	1275700
2004-02-19	28.96	28.99	28.41	28.43	2124500
2004-02-20	28.56	28.59	28.01	28.20	1330200
2004-02-23	28.25	28.26	27.50	27.70	2014900
2004-02-24	27.70	28.10	27.70	27.85	1034600
2004-02-25	27.85	28.13	27.65	27.73	953200
2004-02-26	27.72	27.97	27.45	27.88	954500
2004-02-27	27.83	27.88	27.01	27.31	2642000
2004-03-01	27.47	27.85	27.18	27.82	1759300
2004-03-02	27.70	27.91	27.55	27.71	1678000
2004-03-03	27.70	27.91	27.59	27.75	1462900
2004-03-04	27.70	27.88	27.39	27.40	1784200
2004-03-05	27.48	28.43	27.40	28.43	2101700
2004-03-08	28.43	28.67	28.18	28.43	1553800
2004-03-09	28.26	28.26	27.76	27.91	1289800
2004-03-10	27.82	28.31	27.80	28.22	1973100
2004-03-11	28.00	28.27	27.76	27.96	1713300
2004-03-12	27.94	28.09	27.67	28.05	1071300
2004-03-15	27.95	28.15	27.66	27.80	1427900
2004-03-16	27.87	28.08	27.78	28.05	1307800
2004-03-17	28.15	28.29	27.95	28.25	1291900
2004-03-18	28.18	28.42	27.90	28.27	1261100
2004-03-19	28.17	28.31	27.73	27.76	1663000
2004-03-22	27.77	27.95	27.51	27.71	1322600
2004-03-23	27.85	27.85	27.54	27.73	1591100
2004-03-24	27.60	27.79	27.38	27.57	1162000
2004-03-25	27.59	28.38	27.52	28.26	2305600
2004-03-26	29.00	30.75	29.00	29.40	5602300
2004-03-29	29.45	29.97	29.02	29.92	2684000
2004-03-30	29.84	29.89	29.25	29.75	1243600
2004-03-31	29.62	30.19	29.51	30.09	1670200
2004-04-01	30.02	30.14	29.67	29.80	1384600
2004-04-02	30.00	30.67	30.00	30.38	2964800
2004-04-05	30.38	30.90	30.34	30.80	1166400
2004-04-06	30.76	30.79	30.50	30.64	1045100
2004-04-07	30.55	31.01	30.49	30.90	1528700
2004-04-08	31.05	31.17	30.97	31.14	1442500
2004-04-12	31.14	31.34	31.10	31.34	879800
2004-04-13	31.34	31.37	30.70	30.78	1433400
2004-04-14	30.55	30.90	30.42	30.65	1640700
2004-04-15	30.80	31.35	30.66	31.35	1677600
2004-04-16	31.75	31.97	31.61	31.88	2392000
2004-04-19	31.95	31.97	31.65	31.92	1291300
2004-04-20	31.92	31.97	30.94	30.94	1600900
2004-04-21	30.80	32.70	30.80	32.50	2631300
2004-04-22	32.45	32.60	31.80	31.88	3717600
2004-04-23	31.78	32.16	31.59	31.92	1371100
2004-04-26	31.92	32.20	31.32	31.32	1231600
2004-04-27	31.12	31.37	30.75	30.80	2031200
2004-04-28	30.72	30.72	30.04	30.24	1801500
2004-04-29	30.10	30.48	29.50	30.09	1724800
2004-04-30	31.00	32.99	31.00	32.86	6350500
2004-05-03	32.65	34.32	32.55	33.45	5242900
2004-05-04	33.55	34.30	33.45	33.92	3876600
2004-05-05	33.40	33.99	33.40	33.76	3463300
2004-05-06	33.05	33.95	33.02	33.95	2612500
2004-05-07	33.38	33.40	32.79	33.20	2412700
2004-05-10	32.90	33.30	32.25	32.46	1704300
2004-05-11	32.40	32.79	32.22	32.40	1442700
2004-05-12	32.60	32.86	32.20	32.86	2283800
2004-05-13	32.75	33.54	32.55	33.50	2001700
2004-05-14	33.35	34.30	33.21	33.95	2888100
2004-05-17	33.50	33.85	33.33	33.74	1871800
2004-05-18	33.76	34.20	33.60	33.61	1742900
2004-05-19	33.68	34.33	33.37	33.90	1954700
2004-05-20	33.70	33.77	32.91	33.36	1653800
2004-05-21	33.60	33.68	33.20	33.61	1211300
2004-05-24	33.86	34.14	33.44	33.46	1578100
2004-05-25	33.45	34.96	33.45	34.94	2721100
2004-05-26	34.82	35.08	34.74	34.85	1548700
2004-05-27	34.84	34.93	33.98	34.27	2376200
2004-05-28	34.30	34.50	34.00	34.40	1301100
2004-06-01	34.30	34.60	34.12	34.41	1160200
2004-06-02	34.43	34.53	34.05	34.30	930500
2004-06-03	34.10	34.34	33.83	33.87	964200
2004-06-04	33.88	34.39	33.88	33.99	766700
2004-06-07	33.93	34.90	33.82	34.74	1731200
2004-06-08	34.58	34.76	34.13	34.72	1015200
2004-06-09	34.72	35.00	34.72	34.84	1004300
2004-06-10	34.88	34.99	34.80	34.95	763400
2004-06-14	34.75	34.85	34.67	34.78	1354900
2004-06-15	34.88	35.20	34.75	35.13	1838300
2004-06-16	34.95	35.47	34.93	35.27	1392100
2004-06-17	35.25	35.90	35.10	35.80	2490700
2004-06-18	35.35	35.40	35.13	35.16	1408600
2004-06-21	35.17	35.35	34.99	35.00	1103700
2004-06-22	34.50	34.57	34.22	34.46	1725000
2004-06-23	34.38	34.57	34.12	34.49	844900
2004-06-24	34.45	34.49	34.08	34.22	932900
2004-06-25	34.16	34.21	33.71	33.92	1292000
2004-06-28	33.92	33.92	33.43	33.50	1186600
2004-06-29	33.55	34.44	33.55	34.25	1046100
2004-06-30	34.25	34.34	33.88	34.33	744800
2004-07-01	32.51	32.90	30.30	30.96	7756100
2004-07-02	30.98	31.45	30.31	30.49	2401800
2004-07-06	30.35	30.57	30.23	30.27	2248100
2004-07-07	30.40	30.78	30.33	30.64	1497000
2004-07-08	30.54	30.68	30.11	30.11	1147100
2004-07-09	30.11	30.13	29.50	29.65	1462900
2004-07-12	29.65	29.67	29.14	29.58	1876400
2004-07-13	29.58	29.85	29.38	29.76	1896700
2004-07-14	29.70	30.17	29.65	29.79	2197400
2004-07-15	29.80	30.19	29.77	30.04	1638000
2004-07-16	30.29	30.41	30.05	30.41	1673000
2004-07-19	30.40	30.61	30.16	30.45	1208100
2004-07-20	30.52	32.04	30.45	31.99	3779700
2004-07-21	32.00	32.19	31.76	31.90	3293300
2004-07-22	31.80	32.34	31.80	32.25	1980900
2004-07-23	32.24	32.57	31.99	32.10	2024600
2004-07-26	32.13	32.19	31.57	31.78	1295800
2004-07-27	31.73	31.87	31.33	31.38	2108900
2004-07-28	31.39	31.53	31.15	31.38	1404800
2004-07-29	31.55	31.94	31.30	31.88	782700
2004-07-30	31.89	32.18	31.85	32.17	688500
2004-08-02	32.17	32.35	31.89	32.08	807100
2004-08-03	32.05	32.22	31.29	31.34	1608100
2004-08-04	31.34	31.38	30.85	31.37	1288600
2004-08-05	31.30	31.44	30.50	30.60	1392700
2004-08-06	30.35	30.41	29.90	30.18	860200
2004-08-09	30.30	30.30	29.94	29.95	478700
2004-08-10	30.00	30.10	29.78	30.00	1339600
2004-08-11	29.93	30.48	29.93	30.45	945200
2004-08-12	30.46	30.48	29.96	30.04	468600
2004-08-13	29.45	29.50	28.74	29.22	2083700
2004-08-16	29.45	30.03	29.35	29.97	885900
2004-08-17	30.05	30.30	29.95	30.10	1033100
2004-08-18	30.11	30.76	30.01	30.74	822100
2004-08-19	30.70	30.72	30.19	30.49	777600
2004-08-20	30.38	30.75	30.23	30.73	726200
2004-08-23	30.83	30.86	30.60	30.67	564600
2004-08-24	30.67	31.02	30.67	30.86	682700
2004-08-25	30.81	31.72	30.81	31.64	981900
2004-08-26	31.64	31.64	31.30	31.40	416100
2004-08-27	31.35	31.62	31.18	31.53	405400
2004-08-30	31.40	31.42	30.98	31.00	439500
2004-08-31	30.99	31.26	30.82	30.95	557100
2004-09-01	31.00	31.03	30.68	30.74	931200
2004-09-02	30.89	31.61	30.82	31.43	995700
2004-09-03	31.58	31.70	31.28	31.45	575900
2004-09-07	31.62	32.05	31.61	31.83	784100
2004-09-08	29.25	29.93	26.78	26.98	9507800
2004-09-09	27.02	27.45	27.02	27.38	2954000
2004-09-10	27.38	27.38	27.10	27.29	1640900
2004-09-13	27.25	27.68	27.11	27.68	1692600
2004-09-14	27.74	28.51	27.72	28.31	3526900
2004-09-15	28.35	28.44	27.50	27.60	1783400
2004-09-16	27.50	27.88	27.50	27.82	1667000
2004-09-17	27.81	27.89	27.51	27.60	1448500
2004-09-20	27.61	27.70	27.41	27.45	717400
2004-09-21	27.45	27.81	27.37	27.73	740000
2004-09-22	27.60	27.60	26.90	26.90	2539000
2004-09-23	27.04	27.45	27.04	27.24	2212900
2004-09-24	27.34	27.57	27.31	27.39	800900
2004-09-27	27.20	27.28	26.80	26.89	1294300
2004-09-28	26.90	27.00	26.76	26.89	863000
2004-09-29	26.89	26.89	26.11	26.38	2882500
2004-09-30	26.38	26.38	24.90	25.65	5541200
2004-10-01	26.00	26.69	25.76	26.00	3767300
2004-10-04	25.88	26.12	25.25	25.48	2953700
2004-10-05	25.55	25.88	25.42	25.45	2569900
2004-10-06	25.46	25.60	25.28	25.58	1792500
2004-10-07	25.58	25.58	24.63	24.66	3024900
2004-10-08	24.67	24.88	24.25	24.44	1936100
2004-10-11	24.60	24.82	24.43	24.82	1690500
2004-10-12	24.70	24.95	24.45	24.90	1545100
2004-10-13	25.00	25.05	24.66	24.80	1502600
2004-10-14	24.70	24.84	24.34	24.40	1231600
2004-10-15	24.59	24.60	24.18	24.34	1508000
2004-10-18	24.45	24.75	24.20	24.58	1620900
2004-10-19	24.50	24.66	24.01	24.02	1511600
2004-10-20	24.02	24.11	23.52	23.66	2475800
2004-10-21	23.66	23.67	22.61	22.98	4993700
2004-10-22	24.39	26.75	24.31	24.98	7003000
2004-10-25	26.00	26.00	24.58	24.80	1526400
2004-10-26	24.75	25.45	24.66	25.38	2095000
2004-10-27	25.75	27.52	25.75	26.94	5646500
2004-10-28	26.91	27.07	26.50	26.85	1856600
2004-10-29	26.85	26.95	26.43	26.66	1695200
2004-11-01	26.75	26.98	26.62	26.72	1311400
2004-11-02	27.00	27.43	26.90	27.01	1857500
2004-11-03	27.40	27.95	27.32	27.54	2186600
2004-11-04	27.54	27.78	27.03	27.78	1149800
2004-11-05	28.03	28.21	27.75	27.98	1787700
2004-11-08	28.24	28.67	28.16	28.49	1341500
2004-11-09	28.40	29.10	28.38	28.95	1381600
2004-11-10	29.20	29.60	29.01	29.52	2396900
2004-11-11	29.75	29.96	29.43	29.70	1675800
2004-11-12	29.59	29.60	28.92	29.60	1057200
2004-11-15	29.65	29.85	29.23	29.77	1310600
2004-11-16	29.61	29.65	29.33	29.40	1198900
2004-11-17	29.37	29.71	29.00	29.07	1641500
2004-11-18	29.24	29.35	28.85	28.88	1249000
2004-11-19	28.86	28.92	28.39	28.44	1063900
2004-11-22	28.44	28.87	28.30	28.87	1245100
2004-11-23	28.87	29.39	28.80	28.95	1793300
2004-11-24	29.15	29.24	28.90	28.99	808000
2004-11-26	29.09	29.35	29.09	29.17	292400
2004-11-29	29.11	29.46	29.11	29.20	1029800
2004-11-30	29.00	29.59	29.00	29.55	1195300
2004-12-01	29.65	30.03	29.62	29.88	1094900
2004-12-02	29.88	30.53	29.74	30.40	1623800
2004-12-03	30.40	30.65	30.11	30.32	951700
2004-12-06	30.16	31.44	30.11	31.16	2048000
2004-12-07	31.15	31.20	30.99	31.04	1557600
2004-12-08	31.30	31.94	31.25	31.88	1724300
2004-12-09	31.89	31.95	31.46	31.80	1369700
2004-12-10	32.38	32.69	31.65	32.00	959200
2004-12-13	31.96	32.47	31.60	32.47	2570300
2004-12-14	32.30	32.52	32.20	32.46	975500
2004-12-15	32.47	32.58	32.06	32.51	1659000
2004-12-16	32.51	32.67	32.26	32.39	966900
2004-12-17	31.90	32.01	31.21	31.90	2302300
2004-12-20	31.95	32.29	31.87	32.13	970500
2004-12-21	32.25	32.72	32.20	32.55	1649000
2004-12-22	31.62	31.62	30.50	31.00	5257600
2004-12-23	30.60	30.94	30.20	30.55	3495500
2004-12-27	30.70	31.14	30.32	30.91	2016400
2004-12-28	30.85	31.28	30.70	31.25	1339300
2004-12-29	31.25	31.44	31.02	31.40	896100
2004-12-30	31.32	31.72	31.31	31.62	1272000
2004-12-31	31.60	31.68	31.29	31.46	975600
2005-01-03	31.41	31.48	31.00	31.07	1712400
2005-01-04	31.07	31.25	30.33	30.67	3433200
2005-01-05	30.57	30.89	30.40	30.66	1348900
2005-01-06	30.57	31.40	30.57	31.17	1468500
2005-01-07	31.07	31.08	30.59	30.88	1566800
2005-01-10	30.66	31.30	30.50	31.30	2780200
2005-01-11	31.20	31.45	31.01	31.23	1351900
2005-01-12	31.10	31.35	30.84	31.24	1474500
2005-01-13	31.98	32.24	31.53	31.53	2908000
2005-01-14	31.54	31.73	30.91	31.01	1460900
2005-01-18	31.00	31.37	30.85	31.25	771100
2005-01-19	31.09	31.20	30.29	30.36	2123700
2005-01-20	30.36	31.32	30.36	31.00	2266800
2005-01-21	30.94	31.17	30.78	30.85	929900
2005-01-24	30.81	31.16	30.81	30.85	1305500
2005-01-25	30.95	31.15	30.17	30.26	1697500
2005-01-26	30.45	30.73	30.28	30.40	989700
2005-01-27	30.18	30.70	30.13	30.34	1219300
2005-01-28	32.40	34.00	32.40	33.54	7496000
2005-01-31	33.54	34.70	33.35	34.49	3444700
2005-02-01	34.49	35.73	34.49	35.53	4212600
2005-02-02	35.62	36.00	35.45	35.92	2090700
2005-02-03	35.92	36.67	35.80	36.60	3490800
2005-02-04	35.75	36.73	35.50	36.30	3055300
2005-02-07	35.80	36.54	35.80	36.38	1301900
2005-02-08	36.25	36.91	36.15	36.91	2343100
2005-02-09	36.76	36.96	36.19	36.28	2064700
2005-02-10	36.24	36.40	35.90	36.12	970600
2005-02-11	36.00	36.51	35.84	36.34	1478400
2005-02-14	36.20	36.58	36.15	36.39	880800
2005-02-15	36.29	36.43	35.86	36.11	1570200
2005-02-16	35.90	36.73	35.84	36.58	1232500
2005-02-17	36.43	36.91	36.43	36.71	1610500
2005-02-18	36.71	36.97	36.65	36.77	1128700
2005-02-22	36.50	37.25	36.41	36.41	1819400
2005-02-23	36.40	36.97	36.36	36.97	1166900
2005-02-24	36.95	37.36	36.77	37.36	1423400
2005-02-25	37.30	37.83	37.20	37.79	1342600
2005-02-28	37.58	37.65	37.08	37.34	1573500
2005-03-01	37.30	38.06	37.20	37.90	1953300
2005-03-02	37.90	38.01	37.11	37.25	1795000
2005-03-03	37.21	37.50	36.71	37.18	2676000
2005-03-04	37.43	38.30	37.35	38.20	1941900
2005-03-07	38.10	38.56	37.95	38.41	1164200
2005-03-08	38.25	38.42	37.71	38.25	1831000
2005-03-09	38.25	38.44	37.95	37.96	1835200
2005-03-10	38.00	38.27	37.76	37.83	1281400
2005-03-11	37.75	38.06	37.60	37.60	1980200
2005-03-14	37.65	38.05	37.50	37.99	915000
2005-03-15	37.93	37.93	36.96	36.96	1109100
2005-03-16	36.90	37.05	36.42	36.83	1309800
2005-03-17	36.99	37.31	36.66	37.23	789600
2005-03-18	37.24	37.31	36.80	37.06	1308200
2005-03-21	37.34	37.42	36.98	37.15	1117400
2005-03-22	37.05	37.84	36.97	37.40	1396700
2005-03-23	37.46	38.39	37.35	38.15	1378100
2005-03-24	38.04	38.38	37.93	38.05	1129600
2005-03-28	35.55	36.90	35.35	36.16	5155800
2005-03-29	36.22	36.81	36.20	36.28	1651500
2005-03-30	36.43	37.85	36.39	37.62	2406800
2005-03-31	37.72	37.99	37.63	37.75	2074700
2005-04-01	37.76	37.91	37.26	37.86	1766900
2005-04-04	37.98	39.42	37.96	39.39	2891000
2005-04-05	38.65	39.12	38.61	38.77	3593300
2005-04-06	38.79	39.05	38.65	38.99	2501600
2005-04-07	38.95	39.00	38.62	38.96	1651100
2005-04-08	38.90	38.91	37.78	38.15	3624700
2005-04-11	38.12	38.58	38.10	38.54	1452300
2005-04-12	38.26	38.93	38.09	38.75	2904100
2005-04-13	38.61	38.75	37.87	37.90	2392300
2005-04-14	37.90	38.16	37.36	37.89	2468700
2005-04-15	37.71	38.01	37.10	37.30	3423500
2005-04-18	37.25	37.26	35.51	35.90	4155800
2005-04-19	35.93	36.25	35.75	36.16	2207000
2005-04-20	36.05	36.31	35.12	35.37	3295800
2005-04-21	35.53	36.00	35.51	35.70	3866700
2005-04-22	35.70	35.73	34.93	35.08	3326300
2005-04-25	35.17	35.72	35.02	35.65	2296000
2005-04-26	35.52	36.14	35.47	36.05	1904600
2005-04-27	36.05	36.35	35.86	36.35	2187400
2005-04-28	36.30	36.47	35.97	36.00	2104900
2005-04-29	36.25	37.00	35.99	37.00	2287700
2005-05-02	36.93	37.12	36.53	37.00	1902200
2005-05-03	36.85	36.97	36.24	36.54	1965400
2005-05-04	37.13	37.13	36.33	36.78	2615800
2005-05-05	36.85	37.80	36.53	37.80	2419000
2005-05-06	38.48	38.90	37.75	38.04	2885200
2005-05-09	38.10	38.50	37.74	38.37	1490600
2005-05-10	38.15	38.50	38.01	38.50	1779400
2005-05-11	38.40	38.63	37.86	38.51	1288400
2005-05-12	38.45	39.30	37.84	37.87	2469800
2005-05-13	37.99	37.99	37.30	37.68	1435500
2005-05-16	37.55	38.26	37.30	38.19	1960000
2005-05-17	37.96	38.84	37.85	38.84	2215200
2005-05-18	38.93	39.49	38.92	39.35	2702100
2005-05-19	39.27	39.45	39.00	39.41	1526600
2005-05-20	39.20	39.37	38.92	38.94	1809900
2005-05-23	38.93	39.48	38.58	39.39	1842800
2005-05-24	39.35	39.48	38.86	39.40	2218300
2005-05-25	39.30	39.49	38.96	39.45	1506600
2005-05-26	39.45	40.07	39.24	40.02	3364200
2005-05-27	39.85	40.32	39.70	40.25	1998300
2005-05-31	40.12	40.40	39.90	40.27	1600400
2005-06-01	40.15	40.57	39.90	40.24	1480300
2005-06-02	40.04	40.35	39.93	40.17	1216800
2005-06-03	40.10	40.49	39.95	40.20	934900
2005-06-06	40.20	40.82	40.06	40.61	1082400
2005-06-07	40.65	41.68	40.60	40.86	1629900
2005-06-08	40.98	41.09	40.36	40.51	900500
2005-06-09	40.45	40.73	40.15	40.65	1334600
2005-06-10	40.17	41.65	39.94	40.25	1236900
2005-06-13	40.31	42.80	40.31	42.80	4164000
2005-06-14	42.50	43.51	42.50	43.03	2978200
2005-06-15	43.00	43.00	42.40	42.70	1689400
2005-06-16	42.40	43.03	42.25	42.93	1453600
2005-06-17	43.15	43.19	42.68	42.80	1710100
2005-06-20	42.60	43.57	42.60	43.44	1497100
2005-06-21	43.44	43.84	43.14	43.79	1995600
2005-06-22	43.95	43.98	43.38	43.59	1797100
2005-06-23	43.69	44.20	43.42	43.47	2083600
2005-06-24	43.27	43.58	42.84	43.29	1620200
2005-06-27	43.00	43.01	41.35	42.39	2387400
2005-06-28	42.64	43.27	42.61	43.26	2023300
2005-06-29	43.42	44.84	43.24	44.48	2725700
2005-06-30	44.25	44.94	44.05	44.79	1724900
2005-07-01	44.95	44.99	44.70	44.90	1145800
2005-07-05	44.90	45.09	44.81	44.86	1698300
2005-07-06	44.86	45.05	44.22	44.30	1345300
2005-07-07	43.90	44.32	43.43	44.07	1820500
2005-07-08	44.02	44.74	44.00	44.55	1225800
2005-07-11	45.00	45.36	44.84	45.21	2061900
2005-07-12	45.10	45.19	44.67	44.80	1113200
2005-07-13	44.68	45.23	44.53	45.02	893800
2005-07-14	45.65	45.89	45.15	45.34	917100
2005-07-15	45.34	45.38	44.79	45.22	849000
2005-07-18	45.24	45.99	45.24	45.75	1117800
2005-07-19	45.71	45.81	45.32	45.55	879400
2005-07-20	45.55	46.11	45.44	46.00	1482000
2005-07-21	46.00	46.00	45.04	45.05	1108900
2005-07-22	45.22	45.30	44.40	44.57	1868600
2005-07-25	44.44	44.73	43.95	44.11	2161700
2005-07-26	44.36	45.00	44.14	44.82	1704400
2005-07-27	44.82	45.31	44.71	45.02	1268600
2005-07-28	45.50	46.30	45.25	45.40	2426600
2005-07-29	45.35	45.49	44.85	45.00	1378900
2005-08-01	45.05	45.35	44.97	45.01	1668300
2005-08-02	45.10	46.50	45.04	46.41	2093600
2005-08-03	45.90	46.50	45.70	46.40	1338300
2005-08-04	46.35	46.78	46.30	46.56	2104100
2005-08-05	46.45	46.76	46.39	46.60	1347900
2005-08-08	46.55	46.77	46.45	46.56	920900
2005-08-09	46.66	47.07	46.63	47.05	1276900
2005-08-10	47.02	47.88	46.90	47.51	1386300
2005-08-11	47.35	47.67	47.30	47.50	1165100
2005-08-12	47.28	47.35	46.67	46.97	1254000
2005-08-15	46.86	46.99	46.62	46.81	1290700
2005-08-16	46.67	46.85	46.53	46.53	1192600
2005-08-17	46.70	46.96	46.64	46.85	1774400
2005-08-18	46.63	46.71	46.26	46.32	1394300
2005-08-19	46.32	46.53	45.99	46.05	893500
2005-08-22	46.00	46.37	45.87	46.18	1161000
2005-08-23	46.25	46.25	45.88	45.93	956800
2005-08-24	45.79	45.83	45.35	45.47	1639500
2005-08-25	45.53	45.60	45.30	45.53	790800
2005-08-26	45.40	45.88	45.22	45.62	987700
2005-08-29	45.42	45.75	45.16	45.50	1120400
2005-08-30	45.45	45.88	45.43	45.79	1163200
2005-08-31	45.73	46.74	45.52	46.67	1697800
2005-09-01	46.50	46.67	46.20	46.45	1197800
2005-09-02	46.42	46.54	46.16	46.27	821700
2005-09-06	46.40	46.49	46.17	46.26	1753600
2005-09-07	46.16	46.29	45.73	46.00	1815000
2005-09-08	46.00	46.24	45.82	46.02	990700
2005-09-09	45.00	45.40	44.79	45.00	2436600
2005-09-12	45.03	45.21	44.87	45.17	2202800
2005-09-13	45.17	45.81	45.10	45.28	1726100
2005-09-14	45.50	46.04	45.47	45.52	1704100
2005-09-15	45.60	46.30	45.60	46.22	1927200
2005-09-16	46.20	46.53	46.02	46.47	3022400
2005-09-19	46.47	46.48	45.64	46.16	767800
2005-09-20	46.16	46.49	45.69	45.69	1250700
2005-09-21	45.94	46.25	45.55	45.61	1728000
2005-09-22	45.61	45.85	45.37	45.75	1505600
2005-09-23	45.86	46.07	45.59	45.79	785400
2005-09-26	46.00	46.05	45.73	45.92	926500
2005-09-27	45.93	46.09	45.62	46.01	1531500
2005-09-28	46.35	47.37	46.27	47.18	2235100
2005-09-29	47.18	47.51	46.63	47.43	1195800
2005-09-30	47.35	47.84	47.35	47.45	1039900
2005-10-03	47.50	47.82	47.41	47.72	1674600
2005-10-04	47.72	47.92	47.41	47.48	1124400
2005-10-05	47.39	47.60	46.35	46.38	1764600
2005-10-06	46.39	46.73	46.34	46.43	2036500
2005-10-07	46.40	46.48	45.10	45.60	1546500
2005-10-10	45.78	45.78	44.76	44.81	1385600
2005-10-11	44.96	45.14	44.00	44.09	1943900
2005-10-12	44.15	44.34	43.49	43.68	2620500
2005-10-13	43.74	43.99	43.37	43.53	1336100
2005-10-14	43.73	44.26	43.43	44.14	1550200
2005-10-17	44.10	44.31	43.95	44.17	720800
2005-10-18	44.05	44.20	43.78	43.88	894100
2005-10-19	43.70	44.54	43.46	44.39	1060500
2005-10-20	44.48	44.81	43.62	43.93	1393800
2005-10-21	44.11	44.27	43.85	43.87	921800
2005-10-24	44.01	44.54	44.01	44.50	1046300
2005-10-25	44.52	44.80	43.86	44.16	986800
2005-10-26	43.98	44.46	43.76	43.90	1438100
2005-10-27	44.04	44.60	43.60	43.83	1247200
2005-10-28	44.00	45.19	43.86	45.19	2005300
2005-10-31	45.56	45.94	45.11	45.43	1414400
2005-11-01	45.33	45.60	45.07	45.42	1302500
2005-11-02	45.32	45.86	45.29	45.71	951600
2005-11-03	46.00	46.08	45.53	45.74	1130700
2005-11-04	45.74	45.81	44.86	45.07	962100
2005-11-07	45.67	45.97	45.55	45.78	1881800
2005-11-08	45.76	45.92	45.42	45.60	982800
2005-11-09	46.10	46.10	45.18	45.50	1550900
2005-11-10	45.45	45.46	44.96	45.13	1252600
2005-11-11	45.13	45.90	45.13	45.85	1222900
2005-11-14	45.75	46.88	45.61	46.59	1510800
2005-11-15	46.60	47.16	46.40	47.05	1532400
2005-11-16	47.02	47.43	47.02	47.40	1577300
2005-11-17	47.29	48.15	47.29	48.15	1919600
2005-11-18	48.38	48.49	48.17	48.38	1058000
2005-11-21	48.48	48.95	48.29	48.95	1312000
2005-11-22	48.95	49.13	48.54	49.00	1952600
2005-11-23	48.85	49.59	48.70	49.51	1903300
2005-11-25	49.73	50.20	49.67	50.13	900900
2005-11-28	50.00	50.01	49.34	49.64	1770900
2005-11-29	49.53	50.74	49.47	50.59	2352100
2005-11-30	50.50	50.63	50.20	50.30	2149600
2005-12-01	49.90	50.70	49.50	50.40	2052100
2005-12-02	50.27	50.56	50.11	50.34	1358700
2005-12-05	50.20	50.45	50.00	50.30	1862100
2005-12-06	50.55	51.75	50.52	51.41	3064400
2005-12-07	51.16	51.49	51.04	51.04	1495700
2005-12-08	51.20	52.24	51.17	52.04	1813900
2005-12-09	52.04	52.23	51.92	51.93	997500
2005-12-12	52.15	52.64	51.84	52.50	1826000
2005-12-13	52.28	52.68	52.17	52.68	1879000
2005-12-14	52.60	52.64	52.02	52.50	1918100
2005-12-15	52.50	52.56	52.00	52.17	1615200
2005-12-16	52.30	52.64	52.05	52.21	1363400
2005-12-19	52.21	52.21	51.20	51.25	895700
2005-12-20	51.00	51.63	50.85	51.35	1039300
2005-12-21	51.50	51.80	50.82	51.16	907000
2005-12-22	51.48	52.51	51.37	52.46	1188000
2005-12-23	52.46	52.73	52.02	52.13	645800
2005-12-27	52.10	52.44	51.78	51.92	625500
2005-12-28	51.96	52.57	51.96	52.47	640800
2005-12-29	52.47	52.89	52.28	52.32	723200
2005-12-30	52.22	52.22	51.53	51.59	599000
2006-01-03	51.59	53.36	51.59	53.00	2780800
2006-01-04	53.00	53.92	52.83	53.83	1789400
2006-01-05	53.70	54.06	53.39	53.92	1552700
2006-01-06	53.60	53.70	53.08	53.30	1607400
2006-01-09	51.90	52.65	51.60	51.85	3536900
2006-01-10	51.40	51.96	51.07	51.82	2349300
2006-01-11	51.97	51.97	51.04	51.23	1074300
2006-01-12	51.24	51.72	50.86	51.36	1662100
2006-01-13	51.36	51.69	51.14	51.15	859700
2006-01-17	51.09	51.90	51.03	51.81	1361700
2006-01-18	51.81	52.96	51.75	52.32	1312000
2006-01-19	52.40	53.00	52.09	52.78	1011100
2006-01-20	52.68	52.68	50.95	51.01	1932700
2006-01-23	50.85	51.31	49.83	49.94	1594200
2006-01-24	50.00	50.28	49.79	49.98	1888100
2006-01-25	50.30	51.21	50.29	51.08	2278400
2006-01-26	51.98	52.68	51.85	52.13	2152700
2006-01-27	54.00	54.33	53.37	53.80	4209500
2006-01-30	53.80	53.85	52.55	52.55	1760700
2006-01-31	52.90	53.35	52.79	53.00	1729400
2006-02-01	52.90	53.93	52.75	53.60	2271900
2006-02-02	53.61	53.86	53.18	53.19	1606800
2006-02-03	52.80	53.97	52.80	53.82	1567900
2006-02-06	53.58	53.58	52.52	52.76	1310900
2006-02-07	52.30	53.02	52.26	52.73	1412200
2006-02-08	53.29	53.61	53.10	53.49	1093600
2006-02-09	53.74	53.86	53.32	53.39	1484900
2006-02-10	53.24	53.44	53.06	53.15	1208000
2006-02-13	53.35	53.70	53.15	53.59	863100
2006-02-14	53.50	54.44	53.45	54.38	1571800
2006-02-15	54.21	54.49	53.98	54.24	1162000
2006-02-16	54.34	54.67	54.30	54.65	1153100
2006-02-17	54.55	54.85	54.18	54.60	1882700
2006-02-21	54.70	54.71	53.55	53.59	2186600
2006-02-22	53.60	53.91	53.55	53.75	1795000
2006-02-23	53.78	54.15	53.43	53.99	1625900
2006-02-24	53.96	53.97	53.46	53.60	1250600
2006-02-27	53.54	54.17	53.54	54.00	1619800
2006-02-28	54.10	54.15	53.47	54.13	1656000
2006-03-01	54.13	54.92	54.13	54.77	1875300
2006-03-02	54.40	54.74	54.35	54.42	1166500
2006-03-03	54.22	54.65	53.74	53.74	1523400
2006-03-06	53.74	53.91	53.24	53.35	1288900
2006-03-07	53.38	53.80	53.37	53.54	888700
2006-03-08	53.38	53.89	53.22	53.77	1129200
2006-03-09	53.65	53.80	52.99	53.02	1066400
2006-03-10	53.17	54.00	53.05	53.88	1200300
2006-03-13	53.78	53.88	52.92	52.96	963800
2006-03-14	52.79	53.50	52.76	53.30	923500
2006-03-15	53.20	53.94	53.15	53.62	825000
2006-03-16	53.85	54.09	53.52	53.69	864300
2006-03-17	53.98	54.00	53.47	53.52	906800
2006-03-20	53.77	54.54	53.77	54.33	1386400
2006-03-21	54.35	54.62	53.87	54.24	1703600
2006-03-22	54.10	54.17	53.57	53.85	1153500
2006-03-23	53.65	53.65	52.56	52.80	1304700
2006-03-24	52.65	53.11	52.58	52.63	1263000
2006-03-27	52.50	52.59	51.72	51.85	1731000
2006-03-28	51.90	52.19	51.37	51.58	1293500
2006-03-29	51.90	52.55	51.89	52.30	1900500
2006-03-30	52.25	52.99	52.19	52.31	1165800
2006-03-31	52.12	52.45	51.89	52.13	1300000
2006-04-03	52.17	52.95	52.17	52.57	1920800
2006-04-04	52.80	52.81	52.17	52.64	794600
2006-04-05	52.75	52.86	52.33	52.45	768200
2006-04-06	52.45	52.46	51.33	51.90	1218800
2006-04-07	52.00	52.30	51.22	51.22	1262900
2006-04-10	51.22	52.25	50.82	52.15	1556200
2006-04-11	52.30	52.42	51.01	51.24	1179900
2006-04-12	51.24	51.83	51.24	51.82	1024900
2006-04-13	51.62	51.71	50.96	51.40	1099400
2006-04-17	51.45	51.66	51.10	51.26	1012500
2006-04-18	51.25	51.88	51.16	51.67	1247400
2006-04-19	51.47	51.50	50.09	50.36	2219600
2006-04-20	50.40	50.58	49.62	50.15	1260000
2006-04-21	50.35	50.37	49.00	49.61	1370700
2006-04-24	49.45	49.56	48.84	49.10	1172100
2006-04-25	49.00	49.50	48.67	49.00	1132400
2006-04-26	48.66	48.86	47.66	48.08	1648900
2006-04-27	48.08	48.50	47.85	48.36	1424300
2006-04-28	48.13	48.75	47.94	48.59	1529600
2006-05-01	48.77	48.85	47.67	47.76	1350500
2006-05-02	47.80	48.49	47.80	48.09	1146300
2006-05-03	47.80	47.86	46.84	47.41	1522700
2006-05-04	47.66	47.80	47.20	47.26	1029500
2006-05-05	48.50	49.60	48.35	48.88	2812700
2006-05-08	48.64	49.12	48.57	48.84	1304200
2006-05-09	48.85	49.15	48.60	48.69	1257500
2006-05-10	48.43	48.67	48.24	48.36	1144200
2006-05-11	48.17	48.45	47.95	47.95	993800
2006-05-12	47.95	48.06	47.74	47.80	908700
2006-05-15	47.90	49.35	47.80	49.28	1520200
2006-05-16	49.18	49.47	49.17	49.37	1526600
2006-05-17	49.20	49.33	48.70	48.80	1343500
2006-05-18	48.50	48.98	48.50	48.63	1605600
2006-05-19	48.90	48.91	48.43	48.61	1707700
2006-05-22	48.40	48.98	48.29	48.37	1825700
2006-05-23	48.39	48.50	47.96	47.97	1346200
2006-05-24	47.85	48.22	47.38	48.01	1454200
2006-05-25	48.10	48.71	48.04	48.59	1287000
2006-05-26	48.58	48.81	48.00	48.74	993900
2006-05-30	48.44	48.79	48.15	48.41	1175900
2006-05-31	48.61	49.50	48.40	49.50	1621100
2006-06-01	49.50	50.52	49.17	50.52	2526100
2006-06-02	50.48	50.49	49.27	49.80	1433800
2006-06-05	49.65	49.65	48.53	48.64	1601200
2006-06-06	48.40	48.74	47.99	48.10	2023800
2006-06-07	48.25	48.48	47.82	47.87	1924600
2006-06-08	47.97	47.98	45.83	46.25	3310000
2006-06-09	46.20	46.27	45.65	45.66	2034900
2006-06-12	45.70	46.25	45.55	45.58	1453600
2006-06-13	45.45	45.52	44.86	45.00	1506200
2006-06-14	44.75	45.65	44.75	45.59	1723700
2006-06-15	45.65	46.85	45.57	46.59	1907800
2006-06-16	46.40	46.55	45.61	45.85	1284900
2006-06-19	46.05	46.10	45.15	45.34	1169600
2006-06-20	45.35	45.68	45.15	45.58	1518400
2006-06-21	45.53	46.43	45.33	46.34	2207300
2006-06-22	46.24	46.55	45.21	45.41	2013200
2006-06-23	45.10	46.06	44.60	45.71	1342500
2006-06-26	46.75	47.25	46.39	46.78	1598500
2006-06-27	46.93	46.93	46.50	46.70	2407800
2006-06-28	46.77	46.96	45.96	46.62	1187600
2006-06-29	46.75	47.09	46.29	46.96	2273300
2006-06-30	47.15	47.78	47.06	47.28	2456800
2006-07-03	47.40	47.41	46.60	46.87	806800
2006-07-05	46.87	46.91	46.25	46.48	1301100
2006-07-06	46.65	47.05	46.49	46.55	1009600
2006-07-07	46.63	47.53	46.61	47.16	1376700
2006-07-10	47.23	47.23	46.61	46.94	986100
2006-07-11	47.15	48.22	47.15	47.30	2210000
2006-07-12	47.35	47.74	46.83	47.08	1396200
2006-07-13	47.01	47.01	46.15	46.29	1782600
2006-07-14	46.25	46.25	45.23	45.67	1562600
2006-07-17	45.68	46.15	45.43	45.90	1759800
2006-07-18	46.15	46.34	45.45	46.02	1874500
2006-07-19	46.50	48.20	46.45	48.20	1822300
2006-07-20	48.06	48.06	47.81	48.00	1369400
2006-07-21	49.00	49.95	48.90	49.41	2595300
2006-07-24	49.51	50.42	49.51	50.38	1964100
2006-07-25	49.95	50.55	49.70	50.38	1510100
2006-07-26	50.30	50.87	50.06	50.27	1374700
2006-07-27	50.26	50.64	49.75	49.76	1567400
2006-07-28	50.65	52.45	50.60	51.15	3416800
2006-07-31	50.80	51.21	50.26	50.39	1652400
2006-08-01	50.39	50.71	50.34	50.51	1534000
2006-08-02	50.51	51.57	50.51	51.38	1677700
2006-08-03	51.38	51.67	51.13	51.34	2114400
2006-08-04	51.75	51.85	51.14	51.18	1588300
2006-08-07	51.19	51.39	50.92	51.07	1681600
2006-08-08	50.90	51.17	50.63	51.13	1870300
2006-08-09	51.33	51.70	50.55	50.68	1558700
2006-08-10	50.58	51.54	50.56	51.41	1517600
2006-08-11	51.27	51.63	50.78	51.10	1082200
2006-08-14	51.60	51.74	51.03	51.17	1027500
2006-08-15	51.53	51.80	51.04	51.41	1348500
2006-08-16	51.38	51.80	51.10	51.72	1028400
2006-08-17	51.45	52.05	51.40	52.00	1143300
2006-08-18	52.09	52.17	51.73	52.08	1148900
2006-08-21	52.08	52.08	51.28	51.42	850500
2006-08-22	50.52	51.63	50.52	51.60	1222800
2006-08-23	51.65	51.76	51.00	51.37	995600
2006-08-24	51.37	51.61	51.00	51.52	1128800
2006-08-25	51.04	52.16	51.04	51.38	1622400
2006-08-28	51.38	51.63	51.14	51.35	1649000
2006-08-29	51.26	51.50	51.14	51.31	1371600
2006-08-30	51.24	51.39	50.97	51.00	1120200
2006-08-31	51.05	51.34	50.57	50.80	1397100
2006-09-01	51.15	51.95	51.15	51.84	1193000
2006-09-05	51.85	52.11	51.77	51.86	1220200
2006-09-06	51.86	52.84	51.75	52.83	2529100
2006-09-07	52.58	53.33	52.56	53.00	1982500
2006-09-08	53.00	53.68	52.95	53.49	1712000
2006-09-11	53.50	54.97	53.40	54.81	3423600
2006-09-12	54.90	55.10	54.27	54.91	3171300
2006-09-13	54.50	54.86	53.93	54.14	1107400
2006-09-14	54.00	54.41	53.78	54.41	844500
2006-09-15	54.60	54.63	53.93	54.13	1456700
2006-09-18	54.13	54.48	54.03	54.26	1039500
2006-09-19	54.50	54.74	54.18	54.70	1315800
2006-09-20	54.75	54.75	53.91	53.96	1281300
2006-09-21	53.97	53.97	52.08	52.97	3561400
2006-09-22	53.10	53.25	52.33	52.45	1233300
2006-09-25	52.60	53.36	52.30	52.88	1458900
2006-09-26	52.95	53.03	52.26	52.53	1119300
2006-09-27	52.38	52.75	52.09	52.57	1495600
2006-09-28	52.61	53.14	52.32	53.05	1187800
2006-09-29	53.50	53.84	52.67	52.72	1533200
2006-10-02	52.97	54.39	52.92	53.47	1333100
2006-10-03	53.37	54.08	53.33	53.74	1025900
2006-10-04	53.54	53.76	53.15	53.30	1173500
2006-10-05	52.96	53.46	52.78	53.18	1558900
2006-10-06	53.00	53.00	50.04	50.54	4307800
2006-10-09	50.55	51.38	50.02	50.97	2566500
2006-10-10	51.17	51.30	50.14	50.28	2363300
2006-10-11	49.91	50.36	49.90	50.00	1772100
2006-10-12	50.00	50.17	49.63	50.10	1375500
2006-10-13	50.09	50.29	49.56	49.85	1115000
2006-10-16	49.87	50.37	49.77	50.31	1410100
2006-10-17	50.31	50.80	50.10	50.36	1275900
2006-10-18	50.66	51.00	50.25	50.41	1618400
2006-10-19	50.41	51.23	50.14	51.10	1452400
2006-10-20	51.43	51.50	50.90	51.37	1382200
2006-10-23	51.10	51.82	50.82	51.82	953300
2006-10-24	51.72	52.20	51.19	52.12	1667800
2006-10-25	52.12	52.43	50.85	51.08	1527700
2006-10-26	51.01	51.06	50.12	50.14	1540400
2006-10-27	50.10	51.17	49.74	50.90	1372100
2006-10-30	50.85	51.19	50.57	50.69	1089800
2006-10-31	50.85	50.88	49.79	50.09	1936000
2006-11-01	51.25	51.88	48.80	48.99	5684100
2006-11-02	49.00	50.27	48.74	49.65	2466500
2006-11-03	49.72	49.90	48.51	48.52	1704700
2006-11-06	48.61	49.85	48.49	49.69	1914300
2006-11-07	49.89	51.20	49.80	50.77	2544900
2006-11-08	50.45	50.80	49.89	50.42	2844800
2006-11-09	50.42	50.85	49.88	49.97	2013500
2006-11-10	50.10	50.50	49.34	49.41	1702700
2006-11-13	49.27	50.08	49.22	49.99	1486200
2006-11-14	50.10	50.97	49.41	49.95	2280100
2006-11-15	50.11	50.60	49.60	50.00	2233500
2006-11-16	50.10	50.98	50.05	50.72	1521600
2006-11-17	50.25	50.36	49.54	49.55	1579400
2006-11-20	49.50	49.74	48.81	49.15	1100200
2006-11-21	49.10	49.16	47.38	48.00	3065400
2006-11-22	48.17	48.80	47.93	48.54	1279200
2006-11-24	48.91	49.36	48.15	48.18	740700
2006-11-27	47.88	48.39	47.59	48.32	2296200
2006-11-28	48.25	48.75	48.10	48.50	3448900
2006-11-29	48.69	49.11	48.40	48.95	1721500
2006-11-30	49.35	49.59	49.13	49.40	2094700
2006-12-01	49.51	49.53	48.93	49.23	1906000
2006-12-04	49.52	49.54	49.07	49.33	1153800
2006-12-05	49.25	49.31	48.82	49.11	1659500
2006-12-06	48.91	50.00	48.43	50.00	2927500
2006-12-07	50.00	50.61	49.18	49.41	1541700
2006-12-08	49.31	49.41	48.60	48.96	931800
2006-12-11	49.04	50.35	48.99	50.15	2281600
2006-12-12	50.15	50.93	50.11	50.59	2385600
2006-12-13	50.92	51.18	50.52	50.88	2101000
2006-12-14	50.68	51.45	50.44	51.33	2973300
2006-12-15	51.32	51.38	50.53	51.18	2384800
2006-12-18	51.18	51.24	50.60	51.13	1481500
2006-12-19	50.90	50.93	50.47	50.76	1410100
2006-12-20	50.76	51.13	50.10	51.10	1481500
2006-12-21	51.06	51.27	50.73	50.96	1255200
2006-12-22	51.00	51.19	50.65	50.72	1175000
2006-12-26	50.55	51.03	50.35	50.95	498700
2006-12-27	51.00	51.15	50.69	51.02	815700
2006-12-28	51.03	51.14	50.49	50.83	734100
2006-12-29	50.70	51.04	50.60	50.70	704500
2007-01-03	50.86	51.84	50.80	51.43	2186900
2007-01-04	51.35	51.60	51.15	51.30	1862900
2007-01-05	51.30	51.68	51.05	51.31	2034600
2007-01-08	51.21	51.89	50.82	51.66	2231700
2007-01-09	51.67	51.87	51.01	51.13	2117700
2007-01-10	52.00	52.47	51.65	51.85	2484100
2007-01-11	52.10	52.94	51.91	52.63	2250700
2007-01-12	52.73	54.46	52.40	54.42	4273500
2007-01-16	54.27	54.74	54.18	54.71	2483400
2007-01-17	54.75	55.66	54.59	55.32	3067900
2007-01-18	55.20	55.40	54.76	55.18	2138900
2007-01-19	55.45	55.45	54.86	55.13	2061400
2007-01-22	54.97	55.23	53.57	54.33	2647800
2007-01-23	54.25	54.53	54.14	54.52	1435100
2007-01-24	54.35	55.50	54.11	55.17	3465900
2007-01-25	55.50	56.66	55.33	56.00	3524700
2007-01-26	56.70	56.93	55.40	55.94	3510000
2007-01-29	55.45	55.93	55.03	55.58	2317000
2007-01-30	56.48	56.48	55.24	55.50	2013200
2007-01-31	55.50	55.84	55.29	55.75	1854400
2007-02-01	55.74	56.16	55.60	55.99	2098400
2007-02-02	56.44	56.45	55.61	55.77	1897000
2007-02-05	55.77	56.38	55.77	56.02	1621300
2007-02-06	55.77	56.11	55.46	55.81	3122300
2007-02-07	55.80	56.00	55.54	55.57	983600
2007-02-08	55.40	55.86	55.06	55.65	1801800
2007-02-09	55.80	56.07	55.55	55.71	1341800
2007-02-12	55.41	55.95	55.40	55.61	1526210
2007-02-13	55.84	56.45	55.67	56.21	1202316
2007-02-14	56.48	56.90	56.19	56.31	1417371
2007-02-15	56.74	56.99	56.61	56.95	1378300
2007-02-16	56.98	57.30	56.68	57.22	1737100
2007-02-20	57.15	57.58	57.13	57.48	1633300
2007-02-21	57.28	57.61	57.14	57.44	1015400
2007-02-22	57.45	57.73	57.08	57.19	1150400
2007-02-23	57.26	57.57	56.76	57.39	1185400
2007-02-26	57.40	58.07	57.12	57.13	2014829
2007-02-27	57.10	57.15	55.11	56.06	1778800
2007-02-28	56.00	56.55	55.57	55.72	2405200
2007-03-01	56.66	56.66	53.94	55.36	2345742
2007-03-02	55.11	55.39	54.51	54.65	1832400
2007-03-05	55.27	55.27	53.99	54.01	1356500
2007-03-06	54.14	55.09	54.00	55.09	2743800
2007-03-07	54.80	55.59	54.66	55.11	1400000
2007-03-08	55.33	56.00	55.29	55.88	1832200
2007-03-09	56.12	56.32	55.87	56.07	1350800
2007-03-12	56.10	56.78	55.88	56.34	2012400
2007-03-13	55.71	55.87	54.32	54.42	1939900
2007-03-14	54.43	54.95	53.97	54.81	1505200
2007-03-15	54.60	55.07	54.35	55.01	1450900
2007-03-16	55.24	55.46	54.47	55.23	1997000
2007-03-19	56.21	56.63	55.44	56.60	1723388
2007-03-20	56.47	56.69	55.89	56.65	1575300
2007-03-21	56.50	57.51	56.18	57.46	1441500
2007-03-22	57.28	57.54	56.91	57.19	1843500
2007-03-23	59.53	59.53	57.08	57.82	980100
2007-03-26	59.45	59.45	57.00	57.92	1158000
2007-03-27	57.92	58.56	57.54	58.50	1904300
2007-03-28	58.30	58.95	58.16	58.82	2413700
2007-03-29	59.15	59.31	57.77	58.13	2298400
2007-03-30	58.44	58.60	57.68	58.54	1366323
2007-04-02	58.59	59.35	58.54	59.00	1417254
2007-04-03	59.07	59.30	58.68	59.06	1721500
2007-04-04	58.83	59.24	58.37	58.47	1575000
2007-04-05	58.93	59.22	58.68	58.92	1269000
2007-04-09	58.77	58.84	58.21	58.56	1452824
2007-04-10	58.49	58.91	58.30	58.48	987700
2007-04-11	58.42	59.11	58.42	58.73	1130450
2007-04-12	58.33	59.15	58.33	59.01	1136305
2007-04-13	59.24	59.75	59.10	59.57	1136000
2007-04-16	59.89	59.98	59.59	59.91	1125250
2007-04-17	59.91	59.93	59.37	59.63	1103500
2007-04-18	59.33	60.18	59.20	60.02	2001020
2007-04-19	60.49	60.49	59.30	60.04	1928800
2007-04-20	60.46	60.47	60.00	60.22	1643133
2007-04-23	60.25	60.69	60.06	60.48	784100
2007-04-24	60.38	60.90	59.78	60.77	1929360
2007-04-25	60.86	60.95	59.79	60.63	1761450
2007-04-26	60.63	61.00	57.99	58.98	4419400
2007-04-27	59.00	59.17	57.72	58.24	2716700
2007-04-30	58.45	59.21	58.26	58.83	1895359
2007-05-01	59.05	59.28	58.62	59.02	1089123
2007-05-02	59.12	59.69	59.01	59.41	1016600
2007-05-03	59.68	59.95	59.18	59.41	1267400
2007-05-04	59.75	60.13	59.49	60.00	1561247
2007-05-07	59.59	60.02	59.18	59.77	1472764
2007-05-08	60.53	61.22	59.25	60.60	3802205
2007-05-09	60.40	60.64	59.59	59.78	2879700
2007-05-10	59.49	59.70	58.87	59.01	3415271
2007-05-11	59.18	59.87	59.18	59.68	1903600
2007-05-14	59.78	60.73	59.75	60.67	2258400
2007-05-15	60.56	61.09	60.33	60.51	1815200
2007-05-16	60.61	61.34	60.58	61.01	1827140
2007-05-17	60.86	61.59	60.68	61.45	1784500
2007-05-18	61.62	61.96	61.31	61.92	1756300
2007-05-21	61.80	62.52	61.79	62.44	2023201
2007-05-22	62.20	62.47	62.00	62.21	1490700
2007-05-23	62.32	62.94	61.99	62.86	1681400
2007-05-24	62.60	62.94	62.24	62.53	2130700
2007-05-25	62.54	62.80	62.24	62.36	1341300
2007-05-29	62.31	62.78	62.19	62.55	1442800
2007-05-30	62.52	62.91	62.18	62.88	1607600
2007-05-31	62.96	63.39	62.89	63.13	2089900
2007-06-01	63.15	63.74	63.05	63.71	1545100
2007-06-04	63.67	63.90	63.29	63.62	1126900
2007-06-05	63.30	63.44	61.94	62.22	1882800
2007-06-06	62.17	62.46	61.74	62.06	1437200
2007-06-07	61.97	62.42	61.09	61.09	1439000
2007-06-08	61.18	61.90	60.98	61.88	1208177
2007-06-11	61.85	61.87	61.21	61.52	1599000
2007-06-12	61.46	62.06	61.10	61.15	1358060
2007-06-13	61.32	61.37	60.52	61.33	2025200
2007-06-14	61.67	62.18	60.96	61.04	1634200
2007-06-15	61.55	61.68	60.56	60.76	2040400
2007-06-18	60.57	60.66	59.79	59.87	1578700
2007-06-19	59.97	60.28	59.09	60.26	1938100
2007-06-20	60.30	60.50	58.52	58.52	2496600
2007-06-21	58.44	59.32	58.02	58.99	2459500
2007-06-22	58.71	58.90	57.89	58.10	1689100
2007-06-25	58.10	59.33	58.03	58.49	2060800
2007-06-26	58.97	59.31	58.61	59.02	1730800
2007-06-27	58.78	60.19	58.78	60.14	2114900
2007-06-28	60.01	60.72	59.76	60.43	1471800
2007-06-29	60.43	60.71	59.16	59.64	1868000
2007-07-02	59.98	60.02	59.42	59.60	1388300
2007-07-03	59.60	60.35	59.45	60.00	731800
2007-07-05	60.25	60.45	59.89	60.07	939200
2007-07-06	60.23	60.24	59.42	59.62	1369700
2007-07-09	59.81	59.90	58.80	58.95	1458300
2007-07-10	58.50	58.82	58.02	58.02	1238400
2007-07-11	58.37	59.20	58.24	59.20	1323300
2007-07-12	59.28	60.55	59.20	60.50	2323400
2007-07-13	60.49	60.66	60.30	60.50	1130700
2007-07-16	60.29	60.44	59.74	60.20	914200
2007-07-17	60.33	61.09	60.25	60.73	1565200
2007-07-18	60.71	60.71	58.73	59.17	2814400
2007-07-19	59.24	59.44	59.01	59.27	1331600
2007-07-20	59.26	59.45	58.13	58.36	2016900
2007-07-23	58.78	59.30	58.75	58.97	1715200
2007-07-24	58.57	59.41	58.46	58.52	1779457
2007-07-25	58.92	59.31	58.10	58.81	1459033
2007-07-26	58.32	58.59	57.60	57.81	2981104
2007-07-27	57.97	58.52	55.73	55.95	4042000
2007-07-30	55.88	57.52	55.20	57.28	3691602
2007-07-31	57.48	58.50	57.33	57.76	3435976
2007-08-01	57.49	58.74	57.27	58.62	3360876
2007-08-02	59.00	59.54	58.71	59.17	2000030
2007-08-03	58.90	60.00	58.46	58.56	2884068
2007-08-06	59.70	61.86	58.64	61.66	4024836
2007-08-07	62.00	62.01	58.90	59.98	4131000
2007-08-08	60.15	60.43	59.73	59.93	2859100
2007-08-09	59.56	59.91	55.26	56.00	4316000
2007-08-10	55.56	57.11	55.33	56.05	5196194
2007-08-13	56.79	58.11	56.50	57.09	3568500
2007-08-14	56.21	57.84	55.90	56.54	2521100
2007-08-15	55.89	57.64	55.86	56.55	2948300
2007-08-16	56.54	57.30	55.60	56.92	3017500
2007-08-17	58.96	58.96	56.05	58.39	2792500
2007-08-20	58.37	58.94	56.78	57.43	2074800
2007-08-21	57.61	58.72	57.40	58.46	1879400
2007-08-22	59.00	59.09	58.25	58.84	1176100
2007-08-23	59.00	59.20	58.35	58.49	1641100
2007-08-24	58.88	59.33	58.37	59.24	1278300
2007-08-27	58.80	59.49	58.36	59.00	735300
2007-08-28	58.60	59.26	58.32	58.36	1263900
2007-08-29	58.56	58.73	56.92	58.25	1319300
2007-08-30	58.50	58.50	56.00	57.76	989700
2007-08-31	57.72	58.39	56.89	57.21	1903200
2007-09-04	56.83	57.45	56.81	57.28	1303100
2007-09-05	56.78	57.08	56.08	56.69	1816200
2007-09-06	56.60	56.66	55.08	55.14	2791700
2007-09-07	54.78	55.35	54.06	54.88	2065500
2007-09-10	54.93	55.13	54.62	54.85	1960700
2007-09-11	54.97	55.75	54.71	55.68	1582800
2007-09-12	55.68	55.70	54.88	55.02	1773200
2007-09-13	55.29	56.23	55.15	55.78	1878400
2007-09-14	55.41	55.60	53.56	54.19	3010500
2007-09-17	53.85	54.36	53.45	53.68	1581245
2007-09-18	53.99	56.16	53.99	56.03	1888400
2007-09-19	56.05	56.93	55.73	56.51	2340000
2007-09-20	56.60	57.32	56.16	56.43	1901800
2007-09-21	57.00	57.00	55.65	55.78	2236600
2007-09-24	55.75	56.40	55.75	56.23	1076100
2007-09-25	56.06	56.76	55.91	56.46	1454400
2007-09-26	56.35	57.91	56.35	57.63	2147500
2007-09-27	57.74	58.35	57.47	57.68	1069625
2007-09-28	57.40	58.82	57.40	58.79	1683100
2007-10-01	59.00	59.05	56.30	58.03	4850543
2007-10-02	58.38	58.86	58.15	58.37	1743100
2007-10-03	58.05	59.00	58.00	58.58	1859900
2007-10-04	58.95	59.80	58.67	59.30	2278500
2007-10-05	59.52	60.26	58.83	59.70	1645100
2007-10-08	60.00	60.00	58.90	59.22	1162800
2007-10-09	59.00	59.88	57.32	59.86	1082300
2007-10-10	59.85	61.02	59.59	60.55	1996981
2007-10-11	60.90	60.90	59.41	59.80	1340600
2007-10-12	59.57	59.79	58.75	59.10	1297400
2007-10-15	59.64	59.68	58.41	58.83	1089100
2007-10-16	58.83	58.87	57.63	57.94	1487000
2007-10-17	58.19	59.37	57.99	58.44	1105900
2007-10-18	57.90	58.89	57.78	58.30	771700
2007-10-19	58.01	58.51	57.21	57.38	1854400
2007-10-22	56.99	57.10	56.44	57.05	1051900
2007-10-23	57.15	57.82	56.60	57.80	1115900
2007-10-24	57.66	57.66	56.35	56.72	1340000
2007-10-25	58.19	58.26	57.07	57.55	1520200
2007-10-26	57.90	58.71	57.02	58.46	1177100
2007-10-29	58.70	59.00	57.51	57.99	1309700
2007-10-30	58.09	59.17	57.94	58.55	1534900
2007-10-31	62.63	66.47	62.54	66.10	7843422
2007-11-01	64.01	65.90	64.01	64.27	3009900
2007-11-02	64.07	64.83	63.25	64.40	1923100
2007-11-05	63.17	65.00	63.16	64.82	2215617
2007-11-06	64.77	65.00	63.88	64.91	1557400
2007-11-07	64.56	64.74	63.41	63.41	1522300
2007-11-08	63.31	64.59	63.00	64.50	2200600
2007-11-09	63.78	64.67	63.59	63.83	1674700
2007-11-12	63.51	64.88	63.51	63.76	1377050
2007-11-13	63.82	64.61	63.32	64.53	1723300
2007-11-14	64.40	64.64	63.73	63.74	1538500
2007-11-15	63.36	65.16	63.31	64.79	3014041
2007-11-16	65.36	66.83	65.15	66.83	2950900
2007-11-19	66.30	66.98	65.87	66.16	3005714
2007-11-20	66.13	66.98	65.80	66.53	2513800
2007-11-21	65.85	66.80	65.66	66.11	1792901
2007-11-23	66.96	67.00	66.34	67.00	457450
2007-11-26	66.87	68.43	66.59	66.85	1511392
2007-11-27	66.81	67.33	66.05	66.66	1902900
2007-11-28	67.30	67.30	66.40	67.06	2177279
2007-11-29	66.71	66.92	65.68	66.52	2221237
2007-11-30	67.45	67.45	65.76	66.73	1884877
2007-12-03	66.30	66.73	65.00	65.58	2345162
2007-12-04	65.32	66.46	65.32	65.55	1703900
2007-12-05	66.03	67.25	65.86	66.37	1498802
2007-12-06	66.35	66.72	65.16	65.51	2159852
2007-12-07	65.60	66.62	65.60	66.37	1702610
2007-12-10	66.37	67.19	65.67	65.89	1181187
2007-12-11	66.12	66.12	63.90	64.08	1922977
2007-12-12	65.64	65.64	64.43	64.83	1828041
2007-12-13	66.00	66.01	63.60	63.99	2700733
2007-12-14	63.59	63.81	62.87	63.21	1478640
2007-12-17	63.26	64.19	62.77	63.79	1365300
2007-12-18	64.12	65.46	63.55	64.55	1632695
2007-12-19	65.00	65.66	63.55	64.79	1453208
2007-12-20	65.13	65.64	65.00	65.20	940425
2007-12-21	65.84	66.20	65.20	65.94	1707500
2007-12-24	66.71	66.80	65.87	66.71	398450
2007-12-26	66.44	66.88	65.97	66.70	668958
2007-12-27	66.53	66.95	66.34	66.74	1158415
2007-12-28	67.39	67.39	65.82	65.94	939994
2007-12-31	65.59	66.13	65.06	65.51	844944
2008-01-02	65.21	65.69	63.68	63.91	2237300
2008-01-03	64.11	64.11	63.39	63.94	1290300
2008-01-04	63.56	64.09	63.04	63.25	1969211
2008-01-07	63.62	64.97	63.12	64.60	2108997
2008-01-08	64.79	67.09	64.70	66.08	2561324
2008-01-09	66.03	67.73	66.03	67.73	2063300
2008-01-10	67.10	67.56	66.35	67.37	1457187
2008-01-11	66.65	67.97	66.25	67.80	1365780
2008-01-14	68.00	68.40	66.73	67.10	1467568
2008-01-15	66.40	66.40	65.37	65.62	1683918
2008-01-16	65.88	68.36	65.60	67.92	2191007
2008-01-17	68.26	68.26	66.51	66.63	1935358
2008-01-18	67.22	68.40	64.15	64.80	2651519
2008-01-22	63.51	65.20	62.23	63.05	2212886
2008-01-23	60.97	63.50	60.72	63.35	3280300
2008-01-24	63.38	63.38	61.43	62.41	2917398
2008-01-25	62.57	64.63	60.22	60.40	3501917
2008-01-28	60.12	61.14	59.81	60.14	2556927
2008-01-29	60.40	62.69	59.54	62.25	3162681
2008-01-30	62.42	64.64	62.35	63.10	2734400
2008-01-31	61.98	63.92	61.51	62.81	3242114
2008-02-01	61.37	62.15	60.25	61.41	4884616
2008-02-04	61.43	62.46	61.15	61.82	2075324
2008-02-05	60.87	61.22	59.82	59.82	3492187
2008-02-06	60.10	60.25	57.39	57.64	4823029
2008-02-07	57.56	58.16	56.72	57.70	4753100
2008-02-08	57.11	58.61	56.59	57.68	2615047
2008-02-11	57.56	57.85	57.02	57.71	2429186
2008-02-12	57.95	58.48	57.47	57.91	2732696
2008-02-13	58.24	58.73	57.52	57.81	3243614
2008-02-14	57.91	58.51	57.39	58.24	3399659
2008-02-15	58.18	58.56	57.76	58.56	2721751
2008-02-19	58.73	59.45	58.59	59.08	2888084
2008-02-20	59.05	59.56	58.64	59.50	2913461
2008-02-21	59.60	59.64	58.94	59.02	1999384
2008-02-22	58.81	60.00	58.81	59.89	2266631
2008-02-25	60.04	61.37	59.95	61.14	2512679
2008-02-26	60.77	61.20	60.40	60.75	2406396
2008-02-27	60.53	61.11	60.38	60.73	1440484
2008-02-28	60.41	60.41	59.76	59.97	1380904
2008-02-29	59.84	59.84	58.54	58.76	1960760
2008-03-03	58.57	58.80	58.36	58.80	2006043
2008-03-04	58.26	58.42	57.86	57.99	3511478
2008-03-05	58.35	59.02	58.33	58.92	1720187
2008-03-06	58.75	58.88	57.96	58.00	2298964
2008-03-07	57.59	58.06	57.10	57.40	2164726
2008-03-10	57.57	57.57	55.48	55.72	3211169
2008-03-11	56.84	56.84	53.66	55.30	4828112
2008-03-12	55.70	56.47	54.95	55.15	2999838
2008-03-13	54.50	54.98	52.69	52.96	6166956
2008-03-14	52.97	54.32	52.05	52.89	4812995
2008-03-17	51.75	52.96	51.75	52.05	2419834
2008-03-18	52.87	54.32	52.87	54.25	2826049
2008-03-19	54.52	55.37	54.39	54.44	2229442
2008-03-20	54.44	55.24	54.01	55.24	2477820
2008-03-24	55.00	55.07	53.49	53.71	1676831
2008-03-25	53.62	53.86	51.71	51.84	3491725
2008-03-26	51.51	52.66	51.51	52.55	3416881
2008-03-27	52.41	53.05	52.00	52.30	1749413
2008-03-28	52.14	52.95	51.50	51.66	1380602
2008-03-31	51.72	52.44	51.08	52.37	2397850
2008-04-01	52.51	53.97	51.74	53.87	1678075
2008-04-02	53.44	53.95	52.51	53.20	2024902
2008-04-03	52.95	53.56	52.79	52.81	1138865
2008-04-04	52.79	54.73	52.79	54.30	2551770
2008-04-07	54.80	54.95	52.83	53.01	2232521
2008-04-08	52.75	53.06	52.67	53.02	1723906
2008-04-09	53.40	54.10	53.13	53.91	1708542
2008-04-10	52.71	53.27	52.34	52.72	3536118
2008-04-11	52.21	52.85	52.04	52.38	1845766
2008-04-14	52.21	52.34	51.27	51.96	1858350
2008-04-15	52.00	52.92	51.85	52.04	2460204
2008-04-16	52.59	52.96	51.73	52.69	1794548
2008-04-17	52.43	52.96	52.14	52.93	1448826
2008-04-18	55.15	55.45	53.34	54.53	3771940
2008-04-21	54.62	54.66	53.49	54.10	2164314
2008-04-22	53.76	54.33	52.30	52.68	4898938
2008-04-23	52.85	54.18	52.32	53.39	3155298
2008-04-24	53.51	55.10	52.74	54.64	2064825
2008-04-25	54.69	54.85	53.88	54.50	2128560
2008-04-28	54.31	54.59	53.21	53.65	2423605
2008-04-29	53.38	53.81	52.95	53.05	2138584
2008-04-30	52.90	53.41	52.08	52.12	2033845
2008-05-01	52.15	54.21	52.15	53.84	2656919
2008-05-02	54.24	54.96	53.91	54.30	1999175
2008-05-05	52.87	54.22	52.87	54.09	2832913
2008-05-06	58.00	59.00	56.68	58.25	9403743
2008-05-07	58.18	58.30	57.15	57.36	3523922
2008-05-08	57.64	58.06	57.02	57.35	1937629
2008-05-09	56.64	57.65	56.38	57.37	1743546
2008-05-12	57.29	57.86	57.14	57.84	1192016
2008-05-13	58.68	58.68	57.32	58.15	1617370
2008-05-14	58.40	59.12	58.15	58.59	1444777
2008-05-15	58.37	58.99	58.00	58.78	1525101
2008-05-16	58.39	59.05	58.22	58.57	3090267
2008-05-19	58.31	58.79	58.09	58.39	1380105
2008-05-20	58.54	58.60	57.57	57.89	2396833
2008-05-21	57.93	58.23	56.91	57.00	2092855
2008-05-22	57.00	58.08	56.80	57.98	1692770
2008-05-23	57.41	57.69	57.18	57.22	1604788
2008-05-27	57.10	57.62	56.64	57.61	1590291
2008-05-28	57.75	58.00	57.26	57.50	1325926
2008-05-29	57.50	57.88	57.09	57.56	1239420
2008-05-30	57.51	57.79	56.91	57.65	2010197
2008-06-02	57.50	57.58	56.90	57.36	1451405
2008-06-03	57.40	57.97	57.28	57.53	2416822
2008-06-04	57.15	57.95	57.01	57.81	1019441
2008-06-05	57.85	58.33	57.62	58.07	1519354
2008-06-06	57.23	57.79	56.64	57.02	1997417
2008-06-09	57.09	57.49	56.52	56.79	1607316
2008-06-10	56.62	56.80	56.02	56.40	2217064
2008-06-11	56.19	56.40	55.01	55.01	2650121
2008-06-12	55.30	56.18	55.19	55.55	2511006
2008-06-13	55.70	56.39	55.28	56.01	2021825
2008-06-16	55.76	57.03	55.34	56.90	1881681
2008-06-17	55.29	57.64	55.26	56.35	1581131
2008-06-18	55.79	56.13	54.95	55.26	2229961
2008-06-19	55.34	56.38	55.05	56.05	2160276
2008-06-20	57.19	57.66	56.35	57.09	5192769
2008-06-23	57.10	57.66	56.95	57.19	1612438
2008-06-24	56.86	56.89	55.53	55.68	2617084
2008-06-25	55.99	57.44	55.78	56.84	2203785
2008-06-26	56.80	56.80	55.33	55.43	1381189
2008-06-27	55.70	57.00	55.54	56.71	3234524
2008-06-30	56.27	57.24	55.76	55.91	1871292
2008-07-01	55.67	55.67	54.01	54.85	2720936
2008-07-02	54.85	56.06	54.85	54.91	1306030
2008-07-03	55.25	55.51	54.16	54.59	895355
2008-07-07	54.57	55.41	53.79	54.24	1933683
2008-07-08	54.16	56.42	53.88	56.35	2036527
2008-07-09	56.49	56.65	55.30	55.43	1381203
2008-07-10	55.37	55.82	54.54	55.64	1505552
2008-07-11	54.90	55.45	54.35	54.56	1809209
2008-07-14	55.08	55.40	54.12	54.59	1348375
2008-07-15	53.59	54.40	53.09	53.81	1896337
2008-07-16	53.44	53.85	52.50	53.59	2290732
2008-07-17	53.60	54.59	52.79	53.98	1596208
2008-07-18	54.00	54.66	53.35	53.61	1722409
2008-07-21	53.59	54.85	53.31	54.56	1317723
2008-07-22	54.21	56.38	53.77	55.92	1899721
2008-07-23	55.53	58.85	54.73	55.83	1817520
2008-07-24	58.00	58.00	55.59	56.00	4137129
2008-07-25	56.29	57.13	56.07	56.32	1579355
2008-07-28	56.06	56.21	54.87	54.99	1042039
2008-07-29	55.02	55.93	54.61	55.47	1703696
2008-07-30	55.72	56.32	55.12	55.76	1178097
2008-07-31	55.56	56.74	55.36	55.99	1731184
2008-08-01	55.95	56.68	55.95	55.99	1521917
2008-08-04	55.84	57.06	55.84	56.54	1755203
2008-08-05	57.14	57.53	56.58	57.46	1945741
2008-08-06	57.42	57.66	55.92	56.00	3023668
2008-08-07	55.50	56.03	54.93	54.95	2251743
2008-08-08	54.79	57.15	54.45	57.02	2582511
2008-08-11	56.77	56.93	55.94	56.24	1951985
2008-08-12	56.16	56.46	55.71	55.95	1312538
2008-08-13	56.04	56.62	55.72	56.27	1251804
2008-08-14	55.97	56.74	55.62	56.40	1443823
2008-08-15	56.51	57.92	56.49	57.31	2143420
2008-08-18	57.43	57.92	56.18	56.46	1628155
2008-08-19	55.76	57.29	55.26	56.54	2055495
2008-08-20	57.05	57.27	56.32	56.84	1831224
2008-08-21	56.69	57.54	56.21	57.34	1195005
2008-08-22	57.42	58.70	57.40	58.44	1234110
2008-08-25	58.43	59.29	57.70	57.82	1204816
2008-08-26	57.86	58.26	57.36	57.97	955533
2008-08-27	57.97	58.29	57.65	58.02	1381964
2008-08-28	58.16	58.81	58.10	58.81	2019736
2008-08-29	58.85	59.06	57.78	57.78	2176443
2008-09-02	58.45	59.25	58.27	58.68	2292682
2008-09-03	58.69	58.80	58.01	58.66	1254166
2008-09-04	57.84	58.78	57.05	57.36	3515272
2008-09-05	57.00	57.58	56.60	56.92	1650595
2008-09-08	58.10	58.36	57.32	58.29	2528483
2008-09-09	58.50	59.17	57.84	57.86	2161129
2008-09-10	58.19	58.50	57.56	57.90	1471222
2008-09-11	57.21	57.95	56.74	57.93	1943706
2008-09-12	57.64	58.00	57.17	57.49	2023113
2008-09-15	56.70	58.00	56.18	56.63	2583194
2008-09-16	55.72	57.03	55.58	56.99	2334487
2008-09-17	56.01	57.15	54.34	54.34	2965896
2008-09-18	54.71	55.53	53.81	55.27	3112854
2008-09-19	58.49	60.45	53.03	57.03	2752057
2008-09-22	56.69	56.69	50.05	54.77	2109170
2008-09-23	54.98	56.21	54.10	54.27	1405457
2008-09-24	54.31	54.89	52.80	54.02	1663854
2008-09-25	54.46	55.09	53.39	54.81	1392737
2008-09-26	54.81	55.48	53.64	55.31	1867775
2008-09-29	54.84	55.50	51.97	52.32	2373809
2008-09-30	53.46	54.66	52.27	53.81	1843074
2008-10-01	53.70	53.70	52.16	52.55	1863293
2008-10-02	52.64	53.13	50.85	50.97	1568272
2008-10-03	51.78	52.00	48.81	48.86	2936510
2008-10-06	47.96	48.56	42.75	44.49	5765099
2008-10-07	45.01	45.45	43.31	43.71	3490422
2008-10-08	43.00	44.45	42.50	43.80	3068750
2008-10-09	44.46	44.52	40.71	40.71	3818253
2008-10-10	38.96	42.44	36.89	39.04	5096611
2008-10-13	41.71	45.95	40.69	45.30	3275499
2008-10-14	46.95	47.59	43.84	45.13	3282221
2008-10-15	44.40	44.72	42.85	43.00	3603472
2008-10-16	42.94	43.95	41.06	43.77	4003891
2008-10-17	43.26	46.65	42.54	44.83	3746417
2008-10-20	45.33	45.93	44.09	45.93	2036132
2008-10-21	46.88	47.38	44.94	45.08	2712154
2008-10-22	44.21	44.76	41.84	42.21	2976424
2008-10-23	42.65	43.09	40.23	41.48	3895608
2008-10-24	38.80	40.73	37.41	39.23	2535471
2008-10-27	38.69	39.48	36.86	36.88	3389825
2008-10-28	37.78	40.28	37.00	39.90	5036124
2008-10-29	39.17	39.17	35.35	35.61	5624039
2008-10-30	36.58	37.83	35.86	36.43	4069092
2008-10-31	36.50	36.94	36.00	36.79	2919659
2008-11-03	36.62	36.78	35.81	36.51	3915471
2008-11-04	37.23	38.13	37.01	38.00	8630274
2008-11-05	37.58	38.66	37.33	37.52	4217381
2008-11-06	37.53	38.50	37.00	38.07	6369421
2008-11-07	38.17	38.41	37.10	38.25	4016794
2008-11-10	38.46	39.54	36.66	37.14	2606087
2008-11-11	36.74	36.74	35.21	36.30	2580785
2008-11-12	35.40	35.87	33.96	34.05	3124573
2008-11-13	34.40	36.28	33.11	36.23	4212746
2008-11-14	35.67	36.67	35.07	35.26	3048746
2008-11-17	34.93	35.27	33.99	34.04	3165651
2008-11-18	33.96	34.55	32.48	33.78	3315095
2008-11-19	33.61	34.13	31.97	31.99	2406841
2008-11-20	31.78	31.91	28.27	28.60	4589378
2008-11-21	29.09	30.43	28.29	30.41	5653316
2008-11-24	30.90	32.07	28.58	31.47	3647163
2008-11-25	32.06	33.30	32.05	32.98	3804437
2008-11-26	32.32	34.32	31.89	34.30	2620889
2008-11-28	34.39	35.05	34.15	34.94	1003359
2008-12-01	34.15	34.15	31.91	32.03	2149514
2008-12-02	32.43	33.06	31.81	32.98	1644105
2008-12-03	32.23	33.80	31.71	33.20	3635246
2008-12-04	33.00	33.36	32.50	33.01	3905885
2008-12-05	32.58	33.69	31.34	33.59	2293252
2008-12-08	33.70	34.73	33.29	34.23	2192594
2008-12-09	33.99	34.79	33.58	33.95	1988274
2008-12-10	34.31	34.50	33.18	33.56	2138466
2008-12-11	33.21	36.79	33.21	35.69	4530348
2008-12-12	35.00	36.67	34.54	36.53	3469063
2008-12-15	36.42	36.91	35.46	36.26	3409177
2008-12-16	36.57	38.56	36.49	38.53	3414542
2008-12-17	38.12	38.51	37.22	37.82	2247522
2008-12-18	38.02	38.31	37.29	37.91	2245388
2008-12-19	38.35	38.97	37.63	37.89	2621130
2008-12-22	37.98	38.01	36.58	36.66	1594253
2008-12-23	37.52	37.68	36.95	37.13	1521992
2008-12-24	37.19	37.58	36.93	37.17	520552
2008-12-26	37.31	37.48	36.95	37.37	389501
2008-12-29	37.20	37.46	36.59	37.06	1318383
2008-12-30	37.27	38.54	37.27	38.52	1120220
2008-12-31	38.65	38.91	37.94	38.73	1593976
2009-01-02	38.85	39.23	38.40	39.02	1522254
2009-01-05	38.87	40.08	38.49	39.91	2096048
2009-01-06	39.93	40.67	39.04	39.53	1510773
2009-01-07	39.32	41.11	39.02	40.75	2451658
2009-01-08	39.75	40.89	38.80	40.83	2848300
2009-01-09	40.82	40.91	39.55	40.21	1470824
2009-01-12	40.21	40.21	38.60	39.72	2275689
2009-01-13	39.69	42.33	39.52	42.06	4324970
2009-01-14	41.38	42.30	40.69	41.08	4068968
2009-01-15	41.02	41.32	39.49	41.16	2783760
2009-01-16	41.67	41.70	40.65	41.21	3591578
2009-01-20	41.14	42.34	40.10	40.17	3071636
2009-01-21	40.42	40.59	39.42	40.35	2239407
2009-01-22	39.74	40.19	39.17	39.88	3335610
2009-01-23	39.19	40.24	38.73	39.64	3265504
2009-01-26	39.68	40.64	39.51	40.40	3827147
2009-01-27	43.26	46.08	43.15	45.22	8718320
2009-01-28	45.35	45.72	44.57	45.19	3837384
2009-01-29	44.60	45.32	44.43	44.84	3001634
2009-01-30	44.72	45.14	43.78	44.20	3105877
2009-02-02	43.56	45.40	43.56	45.01	4388622
2009-02-03	44.94	45.31	43.81	44.93	4250059
2009-02-04	45.16	46.22	44.79	45.46	3763301
2009-02-05	45.00	46.47	45.00	45.10	5366462
2009-02-06	45.05	46.49	45.05	45.68	3416277
2009-02-09	45.71	45.71	44.57	45.06	2989404
2009-02-10	44.76	46.11	44.49	44.76	3445063
2009-02-11	44.89	45.65	44.78	45.52	2756827
2009-02-12	44.63	45.87	44.43	45.80	2320513
2009-02-13	45.19	46.14	45.12	45.38	2341750
2009-02-17	44.64	45.18	43.02	44.50	3573476
2009-02-18	45.06	45.24	44.03	44.59	3635567
2009-02-19	44.97	45.46	44.78	44.89	2961312
2009-02-20	44.35	45.60	43.91	45.00	3259137
2009-02-23	45.51	45.51	43.54	43.60	2843042
2009-02-24	43.85	45.12	43.60	44.92	3127784
2009-02-25	44.79	45.00	43.52	43.70	3008173
2009-02-26	44.13	44.21	40.77	41.14	5100615
2009-02-27	40.16	41.92	40.16	41.02	4681420
2009-03-02	40.45	41.31	39.65	39.71	3329448
2009-03-03	40.12	40.92	39.26	39.60	2959065
2009-03-04	40.22	41.18	39.02	40.65	3258277
2009-03-05	39.73	40.36	39.16	39.47	3468884
2009-03-06	39.88	40.45	38.45	39.38	2707380
2009-03-09	38.93	39.32	38.35	38.88	3208328
2009-03-10	39.60	41.94	38.66	41.92	5126703
2009-03-11	41.79	41.99	34.43	34.77	13824323
2009-03-12	35.35	36.03	33.39	35.15	8883913
2009-03-13	35.36	36.32	34.87	35.90	6004459
2009-03-16	35.85	36.60	35.10	35.23	3096702
2009-03-17	35.77	36.03	34.72	35.66	3959794
2009-03-18	35.66	36.76	35.24	35.97	4639772
2009-03-19	36.00	36.37	35.75	35.93	3236229
2009-03-20	36.09	36.09	34.96	35.03	3038554
2009-03-23	35.71	36.28	35.06	36.24	2801420
2009-03-24	35.85	36.73	35.85	36.27	2164914
2009-03-25	36.64	37.09	35.81	36.79	2900554
2009-03-26	37.13	37.25	36.15	36.64	3658178
2009-03-27	36.44	36.90	35.89	36.48	2870361
2009-03-30	36.42	36.42	35.40	36.12	2558752
2009-03-31	35.85	35.91	34.51	35.04	4883561
2009-04-01	34.24	34.94	33.69	34.71	3468626
2009-04-02	35.23	35.76	35.07	35.41	3782991
2009-04-03	35.49	35.50	33.40	33.89	4925991
2009-04-06	33.69	34.35	33.63	34.04	6806681
2009-04-07	33.65	34.20	33.13	33.87	3948814
2009-04-08	34.18	34.54	33.76	34.15	2578214
2009-04-09	35.52	35.56	34.23	35.27	3231383
2009-04-13	35.02	35.37	34.63	35.21	1947590
2009-04-14	34.88	35.86	34.41	35.65	2508751
2009-04-15	35.52	36.06	35.06	35.70	4161562
2009-04-16	35.80	36.63	35.80	36.28	3188809
2009-04-17	36.63	37.00	35.75	36.29	4108945
2009-04-20	35.78	36.58	35.58	35.73	2343501
2009-04-21	35.79	35.94	35.06	35.49	2602798
2009-04-22	35.12	36.20	35.07	35.65	2919420
2009-04-23	35.86	36.25	34.86	35.25	3642746
2009-04-24	35.43	36.00	35.24	35.85	2074762
2009-04-27	35.83	37.18	35.45	36.90	2472231
2009-04-28	36.83	37.36	36.36	36.46	2154220
2009-04-29	34.72	38.25	34.53	37.79	4645763
2009-04-30	37.50	38.59	36.70	37.00	2459247
2009-05-01	37.25	38.05	36.79	37.93	2693652
2009-05-04	38.70	39.11	37.87	39.11	4196188
2009-05-05	38.75	40.79	38.00	38.18	7858347
2009-05-06	38.46	38.77	37.52	37.76	3904426
2009-05-07	37.97	40.14	37.56	39.58	6005436
2009-05-08	40.03	41.57	39.37	41.30	4252062
2009-05-11	40.78	41.01	40.37	40.55	4070130
2009-05-12	41.10	41.48	40.20	40.67	3528758
2009-05-13	40.04	40.78	39.79	39.94	3319459
2009-05-14	39.63	40.30	39.09	39.47	3538567
2009-05-15	39.47	39.51	38.33	38.46	3902987
2009-05-18	38.74	39.43	38.27	39.30	3963827
2009-05-19	39.30	39.52	38.85	38.94	3267748
2009-05-20	39.15	40.94	38.98	40.81	4922125
2009-05-21	40.65	40.75	39.72	40.31	3136311
2009-05-22	40.31	41.13	40.04	40.89	2321184
2009-05-26	40.53	40.93	39.37	40.46	4109264
2009-05-27	40.51	41.00	40.27	40.29	2606572
2009-05-28	40.46	40.96	40.03	40.49	2189016
2009-05-29	40.56	41.27	40.41	41.15	2073471
2009-06-01	41.42	41.96	41.00	41.86	3444770
2009-06-02	41.87	41.94	40.65	41.32	4421116
2009-06-03	40.65	40.81	39.73	40.30	5059775
2009-06-04	40.49	40.82	39.71	40.62	2749277
2009-06-05	40.61	41.82	40.45	41.62	2953502
2009-06-08	41.63	41.83	40.72	41.41	2713087
2009-06-09	41.65	41.65	40.71	41.40	2664226
2009-06-10	41.76	42.46	41.50	42.33	4109909
2009-06-11	42.53	43.57	42.33	43.05	3535876
2009-06-12	42.93	43.16	42.24	42.98	2482313
2009-06-15	42.52	42.60	41.46	41.51	2450752
2009-06-16	41.70	42.48	41.25	41.81	1910669
2009-06-17	41.76	43.45	41.62	43.11	3063723
2009-06-18	43.09	44.17	42.75	44.00	2970176
2009-06-19	44.50	45.00	44.25	44.61	3796981
2009-06-22	44.17	44.54	43.38	43.49	3594186
2009-06-23	43.41	43.59	42.94	43.38	2116398
2009-06-24	43.60	44.00	43.11	43.79	2142900
2009-06-25	43.55	45.27	43.46	44.77	2812440
2009-06-26	44.71	44.93	44.14	44.67	2284071
2009-06-29	44.93	44.93	43.86	44.47	2027713
2009-06-30	44.41	44.71	43.70	44.00	1829826
2009-07-01	44.11	44.24	43.70	44.03	3419248
2009-07-02	43.58	44.03	42.61	43.12	2718747
2009-07-06	42.91	43.87	42.80	43.52	2866698
2009-07-07	44.17	44.98	43.81	44.43	5705207
2009-07-08	44.48	44.76	43.29	43.71	3238409
2009-07-09	43.90	44.20	43.39	43.65	1997969
2009-07-10	43.54	44.15	43.02	43.23	1412423
2009-07-13	43.25	44.36	43.16	43.90	2371419
2009-07-14	43.86	43.96	43.58	43.90	2454725
2009-07-15	44.00	44.37	43.68	44.37	4122611
2009-07-16	44.46	45.16	44.19	44.91	2560458
2009-07-17	44.99	45.72	44.70	45.65	2037445
2009-07-20	45.92	46.02	45.02	45.62	1521838
2009-07-21	45.77	46.14	45.53	45.93	981526
2009-07-22	45.84	46.10	45.44	45.67	1429830
2009-07-23	45.77	46.43	45.38	46.28	2014086
2009-07-24	46.09	46.74	45.70	46.71	1428064
2009-07-27	46.88	46.96	45.96	46.82	1096340
2009-07-28	46.67	47.14	46.00	46.83	2372683
2009-07-29	50.69	52.17	50.19	51.01	8179958
2009-07-30	51.33	51.61	50.78	51.08	2737574
2009-07-31	51.12	51.79	50.60	51.15	2514260
2009-08-03	51.40	53.00	50.80	52.87	4408303
2009-08-04	52.78	54.47	52.50	54.35	4890739
2009-08-05	54.47	54.74	52.65	53.30	3295978
2009-08-06	53.28	53.71	52.18	52.56	2888760
2009-08-07	52.93	53.38	52.60	53.11	2316037
2009-08-10	53.27	54.38	52.95	54.33	2575525
2009-08-11	54.33	54.47	53.71	53.92	1718131
2009-08-12	54.12	54.75	53.57	54.30	1941207
2009-08-13	54.30	55.61	53.83	55.57	3178125
2009-08-14	55.40	55.74	54.14	55.00	2382663
2009-08-17	54.17	54.85	53.75	54.57	2769273
2009-08-18	54.56	54.89	54.00	54.47	2222557
2009-08-19	54.05	55.34	54.05	54.97	2006930
2009-08-20	55.13	55.57	54.96	55.45	2030995
2009-08-21	55.89	56.37	55.57	56.24	2279098
2009-08-24	56.51	56.67	56.04	56.37	1895473
2009-08-25	56.60	57.05	56.37	56.60	2155999
2009-08-26	56.62	57.18	56.04	56.51	1822632
2009-08-27	56.42	57.21	56.17	56.99	1490897
2009-08-28	57.12	57.38	55.84	56.22	2146634
2009-08-31	56.01	56.96	55.83	56.86	1883179
2009-09-01	56.63	57.43	55.57	55.74	2163607
2009-09-02	55.50	56.24	55.46	55.72	2237633
2009-09-03	55.60	55.72	54.60	55.49	2699337
2009-09-04	55.63	56.19	55.37	56.13	1635818
2009-09-08	56.45	56.57	55.40	56.01	1673886
2009-09-09	55.96	57.80	55.80	57.25	2345062
2009-09-10	56.97	57.25	56.62	57.13	2318097
2009-09-11	57.23	58.11	56.92	57.56	2969065
2009-09-14	57.61	58.33	57.30	58.23	2137950
2009-09-15	58.60	58.83	57.19	57.69	1526858
2009-09-16	58.15	58.15	56.96	57.66	2198251
2009-09-17	57.68	58.39	57.51	58.15	2402234
2009-09-18	58.30	58.59	57.69	58.46	2744214
2009-09-21	58.20	59.69	58.02	59.33	1831019
2009-09-22	59.55	59.55	58.11	58.41	1897181
2009-09-23	58.39	58.95	58.01	58.12	1332388
2009-09-24	58.18	58.60	57.57	58.07	1299519
2009-09-25	58.02	58.51	57.58	57.79	2177538
2009-09-28	58.06	59.73	57.80	59.30	1609766
2009-09-29	59.31	59.68	58.55	58.78	1917184
2009-09-30	59.16	59.95	58.75	59.55	2891575
2009-10-01	59.61	59.86	58.32	58.37	2060907
2009-10-02	58.02	58.50	57.53	57.70	1609377
2009-10-05	57.86	57.86	57.34	57.55	1574340
2009-10-06	57.96	58.71	57.44	58.04	2000102
2009-10-07	58.11	59.48	58.03	59.30	2867372
2009-10-08	59.67	60.00	59.50	59.54	2350109
2009-10-09	59.37	60.86	59.37	60.49	2876697
2009-10-12	61.74	61.82	60.58	61.12	2704806
2009-10-13	61.10	61.10	60.24	60.50	1753081
2009-10-14	60.89	61.77	60.81	61.57	1900099
2009-10-15	61.42	61.95	61.07	61.29	2342716
2009-10-16	60.80	61.29	60.38	61.07	2311230
2009-10-19	61.20	61.48	60.62	61.26	1867945
2009-10-20	61.26	62.34	60.53	61.91	3089213
2009-10-21	61.74	61.91	60.76	60.87	2836728
2009-10-22	60.85	61.21	60.46	60.77	2175405
2009-10-23	60.99	61.27	60.07	60.31	2364681
2009-10-26	60.36	61.75	60.22	60.42	2491153
2009-10-27	60.49	60.68	59.43	59.62	3553327
2009-10-28	60.51	60.51	55.82	58.48	5928259
2009-10-29	57.54	59.07	57.54	58.90	2776794
2009-10-30	58.78	59.41	58.47	58.73	2732387
2009-11-02	59.02	59.54	58.74	59.54	2504209
2009-11-03	59.45	60.45	59.10	60.25	3328280
2009-11-04	60.60	61.35	60.20	60.74	2948467
2009-11-05	60.88	62.06	60.88	61.97	2575397
2009-11-06	61.74	62.61	60.49	62.58	1734021
2009-11-09	63.00	64.00	62.70	63.92	2197331
2009-11-10	63.83	64.50	63.78	64.27	1540521
2009-11-11	64.15	64.44	63.50	63.80	1584831
2009-11-12	63.96	64.57	63.67	63.86	1546916
2009-11-13	63.97	64.50	63.61	64.24	1221237
2009-11-16	64.11	64.98	63.95	64.30	1645444
2009-11-17	64.23	64.23	63.64	63.74	1993920
2009-11-18	63.80	63.92	63.15	63.69	1028337
2009-11-19	63.55	63.86	62.52	63.05	1616375
2009-11-20	62.72	63.60	62.42	63.12	2023136
2009-11-23	63.65	63.88	62.84	63.03	1875416
2009-11-24	62.91	63.81	62.75	63.55	1776943
2009-11-25	64.20	64.21	63.46	63.57	1011424
2009-11-27	62.47	63.21	61.87	62.75	643978
2009-11-30	62.87	62.87	61.98	62.02	1682040
2009-12-01	62.11	62.82	62.11	62.48	2387310
2009-12-02	62.17	62.80	61.95	61.98	2023684
2009-12-03	62.00	62.33	60.90	60.99	2464658
2009-12-04	61.16	61.91	60.53	60.94	2007688
2009-12-07	60.84	61.85	60.78	60.90	1996041
2009-12-08	60.81	61.46	60.68	61.28	3490716
2009-12-09	61.26	61.26	60.21	60.87	3160936
2009-12-10	60.87	62.60	60.76	62.39	2366008
2009-12-11	62.54	62.89	61.99	62.24	1615042
2009-12-14	62.82	63.28	62.58	62.99	1458725
2009-12-15	63.12	64.11	62.73	63.74	2428377
2009-12-16	64.06	64.09	63.34	63.61	2066152
2009-12-17	63.40	63.81	62.84	63.67	2082133
2009-12-18	63.98	63.98	62.97	63.31	1930084
2009-12-21	63.78	64.50	63.50	63.60	2071079
2009-12-22	63.58	64.03	62.88	62.97	1556049
2009-12-23	63.24	63.50	62.75	62.81	1096782
2009-12-24	63.15	63.23	62.55	62.82	590136
2009-12-28	63.25	63.49	62.87	63.45	1040866
2009-12-29	63.54	64.00	63.45	63.93	1138308
2009-12-30	64.05	64.05	63.02	63.43	697872
2009-12-31	63.22	63.44	62.47	62.50	929989
2010-01-04	62.99	63.48	62.50	63.36	2035109
2010-01-05	63.31	63.64	63.24	63.59	2133111
2010-01-06	62.75	62.75	60.77	61.00	4229931
2010-01-07	62.13	62.13	60.40	61.13	3789283
2010-01-08	61.21	61.38	60.25	60.77	2608453
2010-01-11	60.73	61.59	60.73	61.46	1276093
2010-01-12	61.42	62.45	60.95	62.32	3581943
2010-01-13	62.33	62.89	61.92	62.51	2064249
2010-01-14	62.58	62.63	61.93	61.99	1846813
2010-01-15	61.89	62.18	61.47	61.92	2651980
2010-01-19	62.24	63.47	61.79	63.16	2766599
2010-01-20	63.19	63.47	62.06	62.40	1331281
2010-01-21	62.41	62.73	60.93	61.33	2065099
2010-01-22	61.02	61.49	60.54	60.57	1683298
2010-01-25	61.15	61.57	60.39	61.44	2246703
2010-01-26	61.53	62.62	60.91	62.35	2978641
2010-01-27	60.16	61.50	58.30	59.52	8194195
2010-01-28	59.61	61.27	59.61	60.31	2918463
2010-01-29	60.52	60.64	58.71	58.82	3149856
2010-02-01	58.99	59.80	58.16	59.53	1974104
2010-02-02	59.57	60.49	59.34	60.46	1962901
2010-02-03	60.35	60.35	59.92	60.20	2029279
2010-02-04	59.88	60.11	58.49	58.60	2596967
2010-02-05	58.51	58.56	57.23	58.28	3209735
2010-02-08	58.41	58.70	57.56	58.31	2296240
2010-02-09	58.37	59.24	58.37	58.75	1693127
2010-02-10	58.81	58.93	57.80	58.61	1863333
2010-02-11	58.62	59.29	58.06	58.99	2398903
2010-02-12	58.54	59.04	58.00	58.99	1959326
2010-02-16	59.09	60.00	59.04	59.88	1782475
2010-02-17	59.95	60.50	59.30	60.27	2029511
2010-02-18	60.28	60.72	60.04	60.71	1467488
2010-02-19	60.37	60.84	59.95	60.75	1758219
2010-02-22	60.64	60.71	59.85	59.93	1979214
2010-02-23	58.94	59.49	58.14	58.53	3488502
2010-02-24	58.56	59.35	58.29	59.27	2268513
2010-02-25	58.50	59.21	58.31	59.14	2235446
2010-02-26	59.30	59.56	59.00	59.15	1308499
2010-03-01	59.36	60.59	59.36	60.40	1466994
2010-03-02	60.80	61.95	60.60	61.70	2741501
2010-03-03	61.74	61.82	60.57	60.76	1673515
2010-03-04	60.91	61.39	60.83	61.29	1459408
2010-03-05	61.42	62.09	61.42	62.08	1417211
2010-03-08	61.91	61.99	60.98	60.99	1691420
2010-03-09	60.81	61.14	60.25	60.43	1934342
2010-03-10	60.26	60.87	60.08	60.59	1792931
2010-03-11	60.40	60.55	59.63	60.46	1866447
2010-03-12	60.71	61.64	60.71	61.08	2333997
2010-03-15	61.04	61.20	60.55	60.75	1531219
2010-03-16	60.75	61.46	60.62	61.29	1616915
2010-03-17	61.21	62.96	61.21	62.96	2863569
2010-03-18	62.90	63.39	62.29	63.31	1861302
2010-03-19	64.22	64.27	63.07	64.07	3594014
2010-03-22	63.80	65.66	63.77	64.63	2482942
2010-03-23	64.74	64.97	63.95	64.93	1750079
2010-03-24	65.03	65.21	63.87	64.01	1342261
2010-03-25	64.02	64.69	63.98	64.17	1483968
2010-03-26	64.25	64.50	63.33	63.62	1739332
2010-03-29	63.62	65.40	63.48	65.19	2309746
2010-03-30	65.09	66.98	64.86	66.72	4597224
2010-03-31	66.47	66.47	65.40	65.72	3402722
2010-04-01	65.90	66.36	65.77	66.36	1801620
2010-04-05	66.71	66.95	66.21	66.61	1667001
2010-04-06	66.25	66.71	66.10	66.62	1532013
2010-04-07	66.54	66.61	65.88	66.17	2138065
2010-04-08	66.40	66.62	65.80	66.60	2579031
2010-04-09	66.49	66.90	66.09	66.56	1763445
2010-04-12	66.55	66.56	65.28	65.47	2521214
2010-04-13	65.47	65.56	64.45	65.24	3073498
2010-04-14	65.61	65.61	64.53	64.87	2026522
2010-04-15	64.87	64.97	64.54	64.78	1391427
2010-04-16	64.62	64.87	63.77	64.19	2156626
2010-04-19	63.99	64.58	63.80	64.43	1724864
2010-04-20	64.85	66.14	64.59	65.98	1632570
2010-04-21	65.98	66.24	65.13	65.51	1658131
2010-04-22	65.47	66.92	65.33	66.76	3044677
2010-04-23	66.76	68.03	66.33	68.03	2524612
2010-04-26	68.05	68.19	66.93	67.11	2119996
2010-04-27	66.71	67.09	65.89	66.01	2661893
2010-04-28	66.18	66.62	65.72	66.25	1570808
2010-04-29	66.67	67.31	66.35	66.48	1804815
2010-04-30	66.62	66.93	64.79	64.81	2125940
2010-05-03	64.86	65.12	64.05	64.87	2890239
2010-05-04	67.89	68.18	66.25	67.54	8287793
2010-05-05	66.89	67.86	66.59	67.32	2837512
2010-05-06	67.02	67.70	62.94	66.05	4526314
2010-05-07	65.92	65.92	63.09	63.73	3983878
2010-05-10	66.23	66.94	65.36	66.49	3043563
2010-05-11	65.99	66.89	65.72	66.10	2123250
2010-05-12	67.51	69.10	66.62	69.06	4125639
2010-05-13	68.91	69.96	68.41	68.99	3808422
2010-05-14	68.75	69.69	66.69	67.72	2596804
2010-05-17	68.07	68.84	67.06	68.60	2734656
2010-05-18	69.36	71.11	69.29	69.34	5984407
2010-05-19	69.03	70.24	68.37	69.86	3077022
2010-05-20	68.02	68.98	67.64	67.64	3688482
2010-05-21	66.21	68.38	66.02	68.33	4062931
2010-05-24	67.98	69.28	67.21	68.15	3637402
2010-05-25	66.96	67.98	66.21	67.81	3947503
2010-05-26	68.09	69.47	67.73	67.88	2859703
2010-05-27	68.96	70.08	68.62	70.07	2195367
2010-05-28	69.42	70.87	69.42	70.00	2391693
2010-06-01	69.66	70.22	68.65	68.81	2276764
2010-06-02	69.16	70.25	68.83	70.25	2876248
2010-06-03	70.50	71.49	70.50	71.28	2663514
2010-06-04	69.91	70.16	68.22	68.56	2970279
2010-06-07	68.66	69.67	68.38	68.95	2935988
2010-06-08	68.94	68.94	67.50	68.23	2460213
2010-06-09	68.50	69.74	68.29	68.56	2127546
2010-06-10	69.33	69.89	68.99	69.70	2070634
2010-06-11	69.00	69.77	68.48	69.67	1759102
2010-06-14	69.79	70.43	69.45	69.81	2386814
2010-06-15	70.45	70.66	70.01	70.48	2365920
2010-06-16	70.03	70.88	69.93	70.66	2261581
2010-06-17	71.27	71.27	70.46	71.10	2128445
2010-06-18	70.93	71.05	70.00	70.09	2895131
2010-06-21	70.63	71.15	69.52	69.83	2828940
2010-06-22	69.73	70.13	68.33	68.45	2487364
2010-06-23	68.33	68.85	67.81	68.43	1751190
2010-06-24	68.13	68.42	67.20	67.71	2049198
2010-06-25	67.62	68.51	66.98	68.16	2770762
2010-06-28	68.29	68.78	67.58	68.52	1531179
2010-06-29	67.59	68.07	67.04	67.45	3094975
2010-06-30	67.24	68.50	66.96	67.16	2628184
2010-07-01	67.00	67.10	65.13	67.01	3837927
2010-07-02	67.05	67.67	66.67	67.16	1852197
2010-07-06	67.50	68.31	67.09	67.65	1734141
2010-07-07	67.59	68.15	67.00	68.08	3115634
2010-07-08	68.28	68.58	67.36	67.99	2082487
2010-07-09	68.18	68.27	67.04	67.43	1893085
2010-07-12	67.29	67.40	66.82	67.07	1440073
2010-07-13	67.46	67.91	67.06	67.21	3491856
2010-07-14	67.08	69.14	66.99	68.65	2213715
2010-07-15	68.49	69.48	68.23	69.40	2437686
2010-07-16	69.13	69.27	67.86	68.00	2200922
2010-07-19	68.24	68.24	66.95	67.08	2535179
2010-07-20	66.50	67.46	66.34	67.42	2014388
2010-07-21	67.86	67.86	66.22	66.45	2953782
2010-07-22	67.10	67.60	63.60	64.55	9420444
2010-07-23	64.70	66.70	64.55	65.63	4133779
2010-07-26	65.68	66.46	65.68	66.09	1963090
2010-07-27	66.00	66.12	63.85	65.17	7414585
2010-07-28	65.18	65.72	63.27	64.02	2849996
2010-07-29	64.50	65.06	63.31	63.88	3211775
2010-07-30	63.25	63.26	59.63	62.82	5732935
2010-08-02	63.23	63.64	62.72	63.50	2274902
2010-08-03	63.20	63.21	61.79	62.10	3423353
2010-08-04	62.36	63.02	61.59	62.97	2949957
2010-08-05	62.58	62.84	61.74	62.84	3170145
2010-08-06	62.22	63.03	61.67	62.81	3211034
2010-08-09	63.07	63.07	62.15	62.31	2708923
2010-08-10	62.00	62.19	61.49	61.61	3121398
2010-08-11	61.00	61.14	60.28	60.60	2720274
2010-08-12	59.83	61.12	59.82	60.95	2624534
2010-08-13	60.79	61.31	60.12	60.65	2972334
2010-08-16	60.67	61.49	60.02	60.85	2176853
2010-08-17	61.14	61.91	60.89	61.60	2251374
2010-08-18	61.64	62.90	61.51	62.27	2017251
2010-08-19	61.98	62.11	60.91	61.45	1987535
2010-08-20	60.94	61.88	60.94	61.67	2553426
2010-08-23	61.90	62.38	61.25	61.31	1987414
2010-08-24	61.01	61.08	60.04	60.32	2005373
2010-08-25	60.01	60.73	59.65	60.46	3193823
2010-08-26	60.50	60.98	59.68	59.77	2581194
2010-08-27	60.04	60.53	59.31	60.36	2276631
2010-08-30	60.39	60.41	59.05	59.05	1283097
2010-08-31	58.79	59.00	57.81	58.05	2736321
2010-09-01	58.67	59.55	58.46	58.79	2059415
2010-09-02	59.11	59.69	58.58	59.50	2448630
2010-09-03	59.90	60.03	59.44	59.95	1243182
2010-09-07	59.63	59.80	58.87	58.99	1587026
2010-09-08	58.99	59.41	58.43	58.50	1616131
2010-09-09	59.03	59.73	58.87	59.65	2431932
2010-09-10	59.84	59.86	59.21	59.35	1557581
2010-09-13	59.74	59.77	58.69	58.70	1882221
2010-09-14	58.61	60.07	58.41	59.74	2618403
2010-09-15	59.92	63.64	59.85	62.98	5096947
2010-09-16	62.87	62.87	61.96	62.42	1935793
2010-09-17	62.80	63.19	62.20	62.35	3164359
2010-09-20	62.38	63.15	62.24	62.99	1350173
2010-09-21	63.02	63.42	62.68	62.93	1750068
2010-09-22	62.64	62.90	62.13	62.16	2171631
2010-09-23	61.77	62.20	58.08	60.77	10401739
2010-09-24	61.18	62.41	60.37	61.91	2329950
2010-09-27	61.81	62.13	60.63	61.45	2229602
2010-09-28	61.86	62.53	61.11	62.47	2631784
2010-09-29	62.21	63.57	61.76	61.96	4563958
2010-09-30	62.30	62.77	61.52	61.78	2623727
2010-10-01	62.09	62.22	60.18	60.70	3140893
2010-10-04	60.43	60.78	59.54	59.88	2792998
2010-10-05	60.27	61.67	60.24	61.22	2346651
2010-10-06	60.93	61.07	60.06	60.32	1446475
2010-10-07	60.30	60.85	60.16	60.52	1162884
2010-10-08	60.59	61.13	60.23	60.78	1424414
2010-10-11	60.58	61.10	60.45	60.91	1262969
2010-10-12	60.62	61.48	60.60	61.26	1705923
2010-10-13	61.42	62.66	61.40	62.43	2400114
2010-10-14	62.40	62.91	61.94	61.99	2831762
2010-10-15	62.41	62.78	61.95	62.38	2190526
2010-10-18	62.23	62.89	61.99	62.61	3064463
2010-10-19	61.97	62.05	60.39	61.20	2900642
2010-10-20	61.19	61.81	60.95	61.08	1717114
2010-10-21	61.54	61.64	60.41	61.31	1182142
2010-10-22	61.46	61.85	60.97	61.08	1595236
2010-10-25	61.38	62.38	61.31	61.68	2087284
2010-10-26	61.38	62.48	60.67	61.91	3131523
2010-10-27	65.64	66.07	64.74	65.40	4765139
2010-10-28	65.51	65.83	64.70	65.03	2447532
2010-10-29	64.72	66.08	64.55	65.98	3277913
2010-11-01	66.00	68.00	65.81	67.88	6305589
2010-11-02	68.28	68.28	66.80	66.95	3923079
2010-11-03	66.85	67.63	66.80	67.39	2165847
2010-11-04	67.93	68.00	66.78	67.05	2264427
2010-11-05	67.04	67.21	66.22	66.30	2356822
2010-11-08	65.98	66.03	65.46	65.62	2425125
2010-11-09	65.56	65.93	64.92	64.99	3470621
2010-11-10	64.93	65.18	64.05	65.18	3132101
2010-11-11	64.90	65.73	64.31	65.72	2081700
2010-11-12	65.08	65.53	64.76	65.09	1493359
2010-11-15	65.32	65.32	64.39	64.59	1007908
2010-11-16	64.34	64.68	63.55	64.12	1892623
2010-11-17	64.26	64.90	63.74	64.70	1555657
2010-11-18	65.04	66.35	64.96	65.39	2239665
2010-11-19	65.45	66.10	65.13	66.00	1772785
2010-11-22	65.95	65.95	64.51	65.12	1742346
2010-11-23	64.90	64.90	63.96	64.19	1671351
2010-11-24	64.82	65.11	64.08	64.80	1318747
2010-11-26	64.28	64.75	63.83	64.51	484113
2010-11-29	64.09	64.41	63.50	64.26	1234884
2010-11-30	63.61	64.49	63.32	63.90	1681951
2010-12-01	64.56	65.89	64.38	65.67	1740142
2010-12-02	65.56	66.88	65.38	66.83	1587557
2010-12-03	66.55	67.04	65.65	67.01	1911101
2010-12-06	66.72	66.89	66.44	66.56	1201874
2010-12-07	66.83	67.47	66.80	66.85	1592815
2010-12-08	67.12	67.27	65.84	66.46	1434474
2010-12-09	66.68	67.52	66.60	67.35	1529640
2010-12-10	67.52	68.16	67.42	68.09	1779600
2010-12-13	68.08	68.08	67.03	67.35	1752945
2010-12-14	67.64	69.11	67.51	68.52	1921077
2010-12-15	69.05	69.62	68.23	68.29	4565257
2010-12-16	68.28	68.69	67.68	68.63	1545178
2010-12-17	68.44	69.21	68.17	68.81	3080887
2010-12-20	69.15	69.59	68.71	69.41	1470667
2010-12-21	69.49	70.02	69.29	69.95	1891437
2010-12-22	69.83	71.03	69.75	70.97	1547626
2010-12-23	70.77	70.97	70.42	70.86	1356408
2010-12-27	70.67	70.98	70.50	70.81	882421
2010-12-28	70.81	70.90	70.60	70.63	826112
2010-12-29	70.81	71.00	70.43	70.60	848676
2010-12-30	70.58	71.09	70.22	70.55	796450
2010-12-31	70.53	70.67	70.22	70.38	1062377
2011-01-03	70.53	71.62	70.44	71.21	1825688
2011-01-04	71.15	71.96	71.00	71.82	3097079
2011-01-05	71.50	72.36	71.32	72.33	3016066
2011-01-06	72.19	74.89	72.19	74.86	2989583
2011-01-07	74.39	74.49	73.36	74.00	2317776
2011-01-10	73.92	74.47	73.47	73.60	2499205
2011-01-11	73.85	74.78	73.63	74.47	2101793
2011-01-12	74.93	74.98	73.76	73.99	1953981
2011-01-13	74.13	74.90	74.01	74.40	2347190
2011-01-14	74.23	74.29	73.82	74.17	1997482
2011-01-18	74.35	75.22	74.23	74.95	2976337
2011-01-19	74.98	75.04	73.83	74.24	2372147
2011-01-20	74.09	74.32	73.21	73.76	2328935
2011-01-21	74.16	74.42	73.15	73.21	2353280
2011-01-24	73.36	74.29	73.33	74.25	2042527
2011-01-25	73.97	74.99	73.75	74.57	1058812
2011-01-26	74.86	75.49	74.41	75.35	1611651
2011-01-27	74.99	75.33	74.10	75.19	1926699
2011-01-28	75.07	75.17	73.82	74.15	1838264
2011-01-31	74.91	75.26	73.38	75.17	3605100
2011-02-01	76.40	77.83	76.40	77.60	4372183
2011-02-02	77.24	77.72	76.35	76.88	2504789
2011-02-03	75.57	77.00	75.04	76.84	3396391
2011-02-04	76.91	77.85	76.21	77.74	1908061
2011-02-07	77.70	78.45	77.13	77.18	2111189
2011-02-08	77.34	78.38	77.28	78.34	2091004
2011-02-09	78.48	78.87	78.11	78.55	1918052
2011-02-10	78.43	78.54	77.70	78.46	1033614
2011-02-11	78.09	79.00	77.52	78.77	1326595
2011-02-14	78.83	79.46	78.83	79.42	1307628
2011-02-15	79.33	79.37	78.99	79.07	2262639
2011-02-16	79.29	79.88	79.02	79.67	1765686
2011-02-17	79.58	80.52	79.08	80.42	2835902
2011-02-18	80.59	81.00	80.12	80.64	2301447
2011-02-22	80.11	80.16	78.26	78.51	1841453
2011-02-23	78.30	78.68	77.57	78.50	2192524
2011-02-24	78.15	78.83	77.69	78.21	2151912
2011-02-25	78.32	79.22	78.21	79.21	1139247
2011-02-28	79.02	79.90	78.96	79.28	1683033
2011-03-01	79.47	79.97	79.23	79.29	1999153
2011-03-02	79.06	79.24	77.60	77.97	4507675
2011-03-03	78.74	80.59	78.47	80.02	1999530
2011-03-04	80.09	80.59	79.49	80.48	1551182
2011-03-07	80.49	80.94	78.43	78.56	1938564
2011-03-08	78.71	79.06	78.04	78.32	2768348
2011-03-09	78.32	79.75	77.94	79.70	2114202
2011-03-10	78.98	78.98	78.28	78.38	1825450
2011-03-11	78.21	78.56	77.74	77.81	1513548
2011-03-14	77.33	78.23	76.88	77.26	1524789
2011-03-15	75.83	77.51	75.56	76.89	1839545
2011-03-16	76.61	76.81	75.07	75.63	2775438
2011-03-17	76.60	77.34	76.51	76.85	2042940
2011-03-18	77.78	78.16	77.07	77.92	2384927
2011-03-21	78.63	79.76	78.58	78.90	1389439
2011-03-22	78.93	79.13	78.53	78.81	1323920
2011-03-23	78.45	78.75	77.89	78.44	1342850
2011-03-24	78.74	79.93	78.41	79.73	1190999
2011-03-25	79.72	80.33	79.54	79.59	2002237
2011-03-28	79.73	80.03	79.37	79.71	1081728
2011-03-29	79.63	80.21	79.58	79.95	1346971
2011-03-30	80.10	80.43	79.80	80.12	1155982
2011-03-31	79.89	80.05	78.99	79.05	2088553
2011-04-01	79.47	79.82	79.25	79.77	2054230
2011-04-04	79.67	79.81	79.04	79.31	1421507
2011-04-05	78.57	79.19	78.47	79.15	2186439
2011-04-06	79.29	79.55	78.40	78.62	1900039
2011-04-07	78.36	79.38	78.12	78.58	2608698
2011-04-08	78.84	78.99	78.08	78.50	1300425
2011-04-11	78.36	78.96	78.22	78.42	1654727
2011-04-12	78.26	78.64	77.55	77.60	1574304
2011-04-13	77.85	78.31	77.58	78.10	1731719
2011-04-14	77.72	78.94	77.57	78.77	1581496
2011-04-15	78.99	80.82	78.95	80.61	3060536
2011-04-18	79.83	80.14	78.61	79.90	1586771
2011-04-19	79.97	80.92	79.86	80.91	1244221
2011-04-20	81.69	82.43	81.42	81.95	1380298
2011-04-21	82.30	82.99	81.79	82.48	1007590
2011-04-25	82.29	83.22	82.04	83.08	976592
2011-04-26	83.42	83.54	82.69	83.45	1930388
2011-04-27	83.75	84.28	83.69	84.21	1874016
2011-04-28	84.01	84.68	82.65	83.00	2153403
2011-04-29	83.07	83.23	82.61	83.01	1694560
2011-05-02	83.01	83.42	82.72	83.10	2256361
2011-05-03	83.19	83.82	82.60	83.13	2153556
2011-05-04	80.93	82.97	80.75	82.92	3882245
2011-05-05	82.54	83.50	82.27	82.84	1735087
2011-05-06	83.25	84.40	82.50	82.74	2141494
2011-05-09	82.78	84.99	82.76	84.74	1815672
2011-05-10	84.93	85.82	84.51	85.48	1925710
2011-05-11	85.48	85.97	84.37	84.90	1615321
2011-05-12	84.74	85.08	84.02	85.02	1504840
2011-05-13	85.02	85.09	83.76	84.24	1668084
2011-05-16	84.12	85.37	84.01	85.09	1997007
2011-05-17	84.83	84.85	84.36	84.78	1930739
2011-05-18	84.81	87.10	84.61	86.88	2367326
2011-05-19	87.00	87.32	86.11	86.64	1646167
2011-05-20	86.69	86.72	84.99	85.07	2576209
2011-05-23	83.88	84.45	83.29	84.17	2133252
2011-05-24	84.14	84.23	83.05	83.51	1713486
2011-05-25	83.36	84.50	83.36	84.20	2007100
2011-05-26	83.77	85.00	83.10	84.87	2310325
2011-05-27	84.86	85.07	84.52	85.04	1455289
2011-05-31	85.91	85.97	85.11	85.61	1765030
2011-06-01	85.64	85.89	85.08	85.18	2068390
2011-06-02	85.00	85.14	84.33	84.76	1654829
2011-06-03	84.01	84.46	83.61	84.28	1637877
2011-06-06	84.00	84.71	83.85	84.48	2146664
2011-06-07	84.81	85.10	84.32	84.35	1189563
2011-06-08	84.09	84.34	83.61	84.23	3105203
2011-06-09	84.39	85.59	84.17	84.93	1350048
2011-06-10	84.64	84.64	82.88	83.25	2017898
2011-06-13	83.42	83.88	83.33	83.48	1565071
2011-06-14	84.35	84.84	84.14	84.50	1365086
2011-06-15	83.85	84.51	83.14	83.33	2783405
2011-06-16	83.22	83.32	82.24	82.49	2177988
2011-06-17	82.95	83.33	81.81	82.41	2842957
2011-06-20	82.35	83.20	82.29	83.02	1370904
2011-06-21	83.54	84.01	83.50	83.81	2262508
2011-06-22	83.52	83.90	83.05	83.11	1306580
2011-06-23	82.62	82.63	81.34	82.04	3629429
2011-06-24	81.95	82.07	81.25	81.55	3370350
2011-06-27	81.33	82.46	80.97	81.98	2202172
2011-06-28	82.45	83.38	82.31	83.38	3421032
2011-06-29	83.47	83.54	82.61	82.90	1503373
2011-06-30	83.19	83.80	83.13	83.65	1597687
2011-07-01	83.79	84.40	83.61	84.08	1838375
2011-07-05	84.12	84.40	83.52	84.00	1620274
2011-07-06	83.97	84.67	83.70	84.32	1769544
2011-07-07	84.87	84.96	84.19	84.87	1372161
2011-07-08	84.28	84.59	84.10	84.54	1305078
2011-07-11	83.75	83.86	83.11	83.40	1739437
2011-07-12	83.30	84.11	82.85	83.04	2245944
2011-07-13	83.40	83.89	82.97	83.17	1702371
2011-07-14	83.01	83.99	82.78	82.94	1576251
2011-07-15	83.35	83.35	82.11	82.48	2193851
2011-07-18	82.21	82.40	81.08	81.79	2396227
2011-07-19	82.03	82.23	81.33	81.95	1326254
2011-07-20	82.41	82.65	81.78	82.27	1232391
2011-07-21	82.62	82.62	79.87	82.11	3929265
2011-07-22	81.68	82.61	81.63	82.31	1184258
2011-07-25	81.74	82.17	81.22	81.27	1458379
2011-07-26	81.13	81.36	80.61	81.16	3123954
2011-07-27	80.89	81.43	80.43	80.55	3456936
2011-07-28	80.60	81.42	79.39	79.60	3564672
2011-07-29	81.54	83.00	79.75	81.12	4762466
2011-08-01	81.38	81.56	78.44	79.98	4713472
2011-08-02	79.24	79.56	77.84	77.88	3283420
2011-08-03	77.85	78.24	76.29	78.16	2994248
2011-08-04	77.34	77.35	74.92	74.92	2633377
2011-08-05	75.65	76.57	73.49	75.31	2497303
2011-08-08	73.92	74.44	70.86	70.91	3016602
2011-08-09	71.54	76.26	71.16	76.22	6274033
2011-08-10	75.15	75.46	73.36	73.48	3845637
2011-08-11	73.78	80.82	73.78	79.20	6109821
2011-08-12	79.23	79.93	77.88	79.02	2633815
2011-08-15	79.22	79.69	77.96	78.92	2393262
2011-08-16	78.32	78.55	76.67	78.12	2990707
2011-08-17	78.51	78.82	76.62	77.25	2607938
2011-08-18	75.70	75.80	73.62	74.37	2561224
2011-08-19	73.53	75.34	73.50	73.85	2509853
2011-08-22	74.15	75.28	73.25	73.45	1618931
2011-08-23	73.42	75.75	73.13	75.61	1855621
2011-08-24	75.31	76.07	74.88	75.91	1380624
2011-08-25	76.06	76.41	74.11	74.64	1733949
2011-08-26	74.52	76.95	73.00	76.53	2449732
2011-08-29	77.14	78.19	77.02	78.13	1739956
2011-08-30	77.41	78.93	77.22	78.43	1732897
2011-08-31	78.96	80.33	78.74	79.93	2184726
2011-09-01	79.71	81.50	78.72	79.19	1866895
2011-09-02	78.15	78.95	77.44	77.50	1234010
2011-09-06	76.66	76.86	75.02	76.65	1929752
2011-09-07	77.48	78.91	77.14	78.72	1475423
2011-09-08	78.23	79.44	77.53	77.69	1324425
2011-09-09	76.90	76.98	73.69	74.08	3437630
2011-09-12	73.35	74.21	72.62	74.18	2561589
2011-09-13	74.19	74.57	73.43	74.28	1597827
2011-09-14	74.56	76.78	73.83	75.83	1986883
2011-09-15	76.24	76.38	74.00	75.44	1989294
2011-09-16	75.33	76.93	75.28	76.63	3045132
2011-09-19	75.97	77.11	75.75	76.41	2175967
2011-09-20	76.85	78.48	76.85	77.38	1765098
2011-09-21	77.53	77.90	74.83	74.88	2494423
2011-09-22	72.84	73.83	72.25	73.56	1699294
2011-09-23	72.81	74.04	72.64	73.36	1614450
2011-09-26	74.03	74.89	73.19	74.30	3633848
2011-09-27	75.57	77.43	75.56	76.29	1898372
2011-09-28	76.28	76.60	74.59	74.74	2230307
2011-09-29	75.83	76.87	74.04	74.78	2403491
2011-09-30	74.12	74.31	72.66	72.70	1896597
2011-10-03	72.67	73.21	70.44	70.45	2129341
2011-10-04	68.93	70.13	67.59	69.35	2792170
2011-10-05	69.65	71.23	69.29	70.26	2479290
2011-10-06	69.64	70.23	66.61	70.08	4239457
2011-10-07	70.45	71.08	69.68	70.38	2526748
2011-10-10	71.26	73.17	70.82	73.16	1546067
2011-10-11	72.53	73.64	72.22	72.99	1134984
2011-10-12	73.40	74.19	73.08	73.69	1597429
2011-10-13	73.31	73.93	72.49	73.87	1293685
2011-10-14	74.42	74.59	73.00	73.45	1758607
2011-10-17	73.08	73.61	72.70	73.05	1600171
2011-10-18	72.79	74.09	71.95	73.41	1197585
2011-10-19	73.64	74.31	72.87	73.19	1325058
2011-10-20	73.01	73.43	71.67	72.85	1460300
2011-10-21	73.80	75.90	73.69	75.87	1633789
2011-10-24	75.55	77.42	75.47	76.94	1722442
2011-10-25	76.51	77.72	75.87	76.13	1873671
2011-10-26	82.87	82.87	79.50	81.75	5302578
2011-10-27	83.43	85.70	82.72	84.99	3160643
2011-10-28	84.64	85.29	83.76	84.41	1990043
2011-10-31	83.31	84.18	81.52	81.55	2338041
2011-11-01	79.83	80.85	78.74	79.30	3226470
2011-11-02	80.41	82.42	80.41	81.72	3255656
2011-11-03	80.47	82.24	80.47	81.66	1954422
2011-11-04	81.22	82.05	80.41	80.62	1334807
2011-11-07	80.83	82.09	79.85	82.05	1283129
2011-11-08	82.25	82.25	80.79	81.94	1213163
2011-11-09	80.63	81.41	79.16	79.38	2092310
2011-11-10	80.25	82.22	80.07	81.74	1959413
2011-11-11	82.53	83.64	82.53	82.77	1346887
2011-11-14	82.22	83.03	82.15	82.51	1058837
2011-11-15	82.08	83.17	81.63	82.81	1068993
2011-11-16	81.85	82.16	80.91	81.00	1659703
2011-11-17	80.80	81.13	79.59	80.43	1359818
2011-11-18	80.80	80.95	79.92	80.01	1582801
2011-11-21	79.27	79.39	77.61	78.58	1642715
2011-11-22	78.40	79.08	77.85	78.14	1270971
2011-11-23	77.44	77.89	76.72	77.28	1110621
2011-11-25	76.56	77.49	76.31	76.34	546087
2011-11-28	78.49	78.87	77.74	78.24	1476971
2011-11-29	78.63	79.18	78.12	78.69	1435311
2011-11-30	80.26	81.36	79.84	81.31	1909577
2011-12-01	81.46	82.26	81.26	81.70	1550328
2011-12-02	82.18	82.18	79.94	80.49	1400360
2011-12-05	81.63	81.78	79.52	80.84	1835564
2011-12-06	80.73	81.51	80.53	80.66	977368
2011-12-07	80.24	81.24	79.63	80.78	1226906
2011-12-08	80.51	80.70	78.50	78.63	1252334
2011-12-09	79.15	80.18	79.12	79.74	1272303
2011-12-12	79.40	79.62	78.84	79.57	1341626
2011-12-13	79.84	80.30	78.57	78.97	1584298
2011-12-14	78.57	78.68	76.36	76.67	1653806
2011-12-15	77.08	77.88	76.81	76.91	1265345
2011-12-16	77.55	78.99	77.46	77.70	1566711
2011-12-19	77.67	78.23	76.37	76.61	718393
2011-12-20	77.76	79.13	77.73	78.50	1275541
2011-12-21	78.37	78.83	77.19	77.84	1021234
2011-12-22	77.81	78.64	77.69	78.35	706254
2011-12-23	78.50	78.91	78.41	78.73	746372
2011-12-27	78.34	79.27	78.34	79.05	723110
2011-12-28	78.98	79.06	77.19	77.24	1300014
2011-12-29	77.56	78.40	77.41	78.28	1027834
2011-12-30	78.34	78.52	77.87	77.91	966477
2012-01-03	79.04	79.84	78.80	79.54	1534279
2012-01-04	79.17	79.80	78.78	79.08	1029979
2012-01-05	78.62	78.69	77.70	77.82	2443631
2012-01-06	77.82	78.76	77.64	78.67	1393123
2012-01-09	78.48	79.90	78.22	79.75	1892684
2012-01-10	80.18	80.84	79.29	79.68	2016789
2012-01-11	79.23	79.38	78.61	78.77	1061861
2012-01-12	79.11	79.16	78.13	78.15	1248398
2012-01-13	77.73	77.89	76.87	77.24	2697418
2012-01-17	78.04	78.40	77.29	77.45	1684804
2012-01-18	77.17	77.17	75.62	75.97	3263755
2012-01-19	75.96	76.12	74.89	75.89	3286142
2012-01-20	75.90	77.17	75.78	76.51	3220780
2012-01-23	76.40	77.46	76.40	76.54	1458007
2012-01-24	76.11	76.84	76.00	76.55	1667632
2012-01-25	76.50	77.96	76.18	77.85	1725814
2012-01-26	77.90	79.09	77.27	78.56	3235602
2012-01-27	78.54	79.86	78.53	79.31	2337389
2012-01-30	79.05	79.12	78.05	78.69	1891490
2012-01-31	82.91	83.29	80.71	81.72	4865689
2012-02-01	82.01	82.94	81.75	82.80	2531805
2012-02-02	82.73	82.74	81.75	82.33	1670849
2012-02-03	82.42	82.69	80.42	80.80	3149768
2012-02-06	80.60	82.33	80.57	82.30	2697122
2012-02-07	81.89	82.75	81.83	82.69	2139075
2012-02-08	82.80	82.95	82.48	82.84	1366498
2012-02-09	82.79	82.79	81.78	82.19	1096326
2012-02-10	81.73	81.91	81.11	81.34	1254137
2012-02-13	81.59	81.87	80.80	81.66	1272293
2012-02-14	81.07	82.41	81.07	81.86	1225337
2012-02-15	81.89	82.11	81.05	81.30	1093754
2012-02-16	81.32	81.32	80.61	81.01	1496797
2012-02-17	81.12	82.86	81.06	82.57	2397259
2012-02-21	82.52	82.68	80.94	81.33	1103498
2012-02-22	81.58	81.86	80.73	80.95	1178025
2012-02-23	80.85	81.44	80.70	81.10	1094463
2012-02-24	81.27	82.18	80.61	82.00	1561389
2012-02-27	81.36	82.33	81.12	82.11	1309900
2012-02-28	81.92	82.90	81.31	82.48	1507158
2012-02-29	82.78	83.90	82.15	83.51	3059858
2012-03-01	83.49	84.06	83.07	83.92	1856072
2012-03-02	83.69	83.93	81.76	82.17	2929144
2012-03-05	82.10	82.88	81.85	82.25	956890
2012-03-06	81.76	82.55	81.53	82.28	1835219
2012-03-07	82.42	83.20	81.76	83.01	2876059
2012-03-08	83.43	85.90	83.33	85.56	2434886
2012-03-09	85.40	87.08	85.36	86.40	2790854
2012-03-12	86.75	87.04	86.02	86.54	2664943
2012-03-13	86.89	87.13	85.92	86.72	1873377
2012-03-14	86.72	87.68	86.38	87.31	1441359
2012-03-15	87.23	87.47	86.55	87.47	1207182
2012-03-16	87.68	88.02	87.16	87.56	1579472
2012-03-19	87.59	87.72	86.84	87.20	1730671
2012-03-20	86.89	87.27	86.68	87.11	1645238
2012-03-21	87.16	87.35	86.65	86.76	1325552
2012-03-22	86.02	86.67	85.99	86.18	1998872
2012-03-23	86.20	86.92	85.61	86.38	1530319
2012-03-26	87.16	87.83	87.09	87.60	2090736
2012-03-27	87.82	88.60	87.77	88.31	1671915
2012-03-28	88.38	88.84	87.71	88.18	1531353
2012-03-29	87.55	88.68	87.35	88.59	1422389
2012-03-30	88.74	88.91	87.72	87.77	2469589
2012-04-02	87.65	88.81	87.59	88.67	1611220
2012-04-03	88.88	88.92	88.05	88.54	2057889
2012-04-04	87.90	88.33	87.56	87.89	1406570
2012-04-05	87.53	88.12	87.33	87.83	1122337
2012-04-09	87.00	88.03	86.64	87.34	1500373
2012-04-10	87.04	87.94	86.76	86.76	1451089
2012-04-11	87.73	88.09	87.13	87.90	2098859
2012-04-12	90.81	92.69	90.50	91.34	7397011
2012-04-13	91.22	91.45	90.02	90.48	2876728
2012-04-16	90.21	90.60	89.43	89.77	2049604
2012-04-17	90.16	91.51	89.97	91.36	2236851
2012-04-18	91.20	91.33	90.75	91.22	2006468
2012-04-19	91.34	91.48	89.99	90.57	1680045
2012-04-20	90.77	91.39	90.69	91.00	1678000
2012-04-23	90.01	91.25	89.69	90.65	1577489
2012-04-24	90.90	91.22	90.49	90.98	1157971
2012-04-25	91.53	91.90	91.08	91.38	1160742
2012-04-26	91.41	92.12	90.77	91.27	2276640
2012-04-27	91.77	92.18	91.00	91.05	2143793
2012-04-30	91.13	92.46	91.13	91.41	2413935
2012-05-01	88.74	91.19	88.66	90.44	3413554
2012-05-02	90.24	90.42	89.81	90.17	1939521
2012-05-03	90.18	91.26	89.78	90.59	1871456
2012-05-04	90.41	90.68	89.38	89.58	1533071
2012-05-07	89.28	89.90	89.28	89.59	1348514
2012-05-08	89.35	89.85	88.53	89.77	1919098
2012-05-09	89.15	90.03	88.70	89.46	2094218
2012-05-10	89.78	90.24	89.45	89.71	1288393
2012-05-11	89.39	90.70	89.21	90.15	971677
2012-05-14	89.39	89.96	89.01	89.44	1410341
2012-05-15	89.44	89.57	88.61	88.88	1621292
2012-05-16	89.01	89.73	88.66	88.95	1513262
2012-05-17	89.17	89.23	87.98	87.99	1566229
2012-05-18	88.39	88.81	86.47	87.45	3733559
2012-05-21	87.33	87.58	86.52	87.29	2276786
2012-05-22	86.30	87.54	86.17	87.24	2297846
2012-05-23	86.84	86.99	85.95	86.64	2141287
2012-05-24	86.66	87.50	86.39	86.99	1472829
2012-05-25	86.75	87.94	86.71	87.69	1288277
2012-05-29	87.95	88.00	87.18	87.62	2227123
2012-05-30	87.04	87.61	86.91	86.93	1751853
2012-05-31	86.76	87.92	86.50	87.28	3267849
2012-06-01	86.22	87.12	86.22	86.70	2453439
2012-06-04	86.68	87.31	86.36	87.31	1658914
2012-06-05	86.97	87.68	86.67	87.58	1656042
2012-06-06	87.82	88.40	87.47	88.13	1576554
2012-06-07	88.63	89.45	87.69	87.77	1656987
2012-06-08	87.78	88.52	87.67	88.42	1316718
2012-06-11	88.85	88.92	87.91	87.99	2060190
2012-06-12	87.22	88.96	87.22	88.81	1525299
2012-06-13	88.78	89.29	88.50	88.69	1625836
2012-06-14	89.07	90.25	88.90	89.84	1386516
2012-06-15	90.36	91.01	90.27	91.00	3605401
2012-06-18	90.39	92.21	90.39	92.04	1048150
2012-06-19	92.05	93.29	91.84	92.81	1134395
2012-06-20	93.00	93.24	91.74	92.24	1508398
2012-06-21	93.46	93.46	91.36	91.49	1050230
2012-06-22	91.71	92.06	90.85	91.67	1472220
2012-06-25	91.18	91.20	90.50	91.02	965967
2012-06-26	91.46	92.47	91.04	91.83	1116238
2012-06-27	92.70	92.82	92.15	92.31	760600
2012-06-28	91.84	93.43	91.72	93.27	1592159
2012-06-29	94.47	94.47	93.43	93.75	1865577
2012-07-02	94.00	95.29	93.75	95.03	1345645
2012-07-03	94.85	96.02	94.66	95.67	779494
2012-07-05	95.60	95.79	94.36	94.53	1469685
2012-07-06	93.88	94.32	93.34	93.52	1129010
2012-07-09	93.73	94.14	93.50	93.92	789949
2012-07-10	93.98	94.79	93.11	93.30	1043898
2012-07-11	93.37	94.48	93.36	93.60	1223924
2012-07-12	93.55	94.10	93.07	93.63	1055043
2012-07-13	93.52	95.08	93.50	94.88	1224018
2012-07-16	94.70	94.88	94.30	94.62	653253
2012-07-17	95.00	96.47	94.49	96.25	883958
2012-07-18	96.04	97.19	95.90	96.67	1168355
2012-07-19	96.66	97.23	96.19	96.25	1065568
2012-07-20	96.07	96.11	95.14	95.34	977496
2012-07-23	94.86	94.95	93.54	93.83	716513
2012-07-24	94.01	94.01	92.08	92.77	1058540
2012-07-25	93.05	93.14	91.71	92.68	1082164
2012-07-26	93.70	94.47	91.31	92.26	3221528
2012-07-27	93.28	94.18	91.25	91.74	3045925
2012-07-30	91.61	91.62	90.08	90.65	1736477
2012-07-31	90.94	92.01	90.08	90.73	2341177
2012-08-01	90.88	90.99	89.07	89.12	1868062
2012-08-02	88.75	88.75	87.25	87.57	2532081
2012-08-03	88.46	89.05	87.34	87.43	1827188
2012-08-06	87.44	88.43	87.19	87.67	1491147
2012-08-07	87.73	88.93	87.70	88.41	1595918
2012-08-08	88.10	88.88	87.70	88.38	1107169
2012-08-09	88.48	89.14	88.10	88.60	1117096
2012-08-10	88.16	89.11	87.87	89.06	1323034
2012-08-13	88.70	89.18	88.13	89.09	1150025
2012-08-14	89.18	89.47	88.65	88.90	741489
2012-08-15	88.80	89.14	88.50	88.78	802623
2012-08-16	88.80	88.91	87.97	88.67	1224917
2012-08-17	87.65	87.65	86.05	86.42	2845811
2012-08-20	86.53	86.77	86.10	86.46	1150401
2012-08-21	86.48	87.38	86.48	86.65	1658510
2012-08-22	86.56	87.34	86.25	86.26	1566072
2012-08-23	86.39	87.15	86.21	86.51	1810393
2012-08-24	86.43	87.39	86.25	87.19	1445962
2012-08-27	87.15	88.13	86.81	87.59	1861168
2012-08-28	87.26	88.03	86.90	87.63	1915824
2012-08-29	87.73	88.13	87.41	87.91	1493181
2012-08-30	87.55	87.61	86.74	86.81	1272919
2012-08-31	87.09	87.37	86.22	87.11	1886438
2012-09-04	87.24	87.37	86.66	87.20	1093492
2012-09-05	88.21	88.99	87.85	88.65	1821533
2012-09-06	89.01	89.77	88.87	89.44	1885672
2012-09-07	89.36	89.84	88.22	88.50	1285042
2012-09-10	88.35	88.62	87.84	87.84	1011103
2012-09-11	87.84	87.89	87.33	87.45	1038931
2012-09-12	87.93	87.93	87.00	87.08	1021860
2012-09-13	87.00	88.02	86.99	87.95	1690553
2012-09-14	87.80	87.80	85.62	87.40	3476817
2012-09-17	87.17	87.62	86.45	86.61	1969270
2012-09-18	86.61	87.09	85.85	86.95	1389175
2012-09-19	86.91	87.04	85.32	85.48	2225890
2012-09-20	85.03	86.22	84.65	86.22	2103356
2012-09-21	86.60	87.58	86.40	86.72	1822393
2012-09-24	86.34	87.70	86.25	87.00	1497483
2012-09-25	87.33	87.91	87.11	87.65	1473372
2012-09-26	87.82	88.60	87.68	87.79	1467923
2012-09-27	88.00	88.04	86.95	87.15	1560994
2012-09-28	87.04	87.04	85.84	86.03	2239576
2012-10-01	86.22	86.70	85.81	85.91	2372244
2012-10-02	85.90	86.39	85.57	86.39	1689936
2012-10-03	86.36	87.66	86.02	87.20	1484825
2012-10-04	87.79	90.63	87.52	89.87	3164767
2012-10-05	90.00	90.57	89.19	89.47	1233067
2012-10-08	89.47	89.72	88.97	89.13	825850
2012-10-09	89.28	89.96	89.22	89.85	1584375
2012-10-10	89.69	89.69	88.45	89.04	1002488
2012-10-11	89.53	89.76	89.00	89.00	681010
2012-10-12	89.03	89.95	89.00	89.28	1270652
2012-10-15	89.42	91.05	89.26	90.88	1531404
2012-10-16	90.88	92.47	90.88	92.45	1502006
2012-10-17	92.20	92.62	91.12	91.26	1371966
2012-10-18	91.25	91.53	90.96	91.34	654354
2012-10-19	91.16	91.16	89.60	90.20	1567938
2012-10-22	89.81	90.78	89.81	90.71	804422
2012-10-23	89.97	90.24	89.43	89.60	1195820
2012-10-24	89.69	90.37	89.36	89.51	1186590
2012-10-25	92.00	94.51	92.00	93.16	3268168
2012-10-26	92.95	93.55	92.20	92.58	2009355
2012-10-31	93.00	93.64	92.00	93.31	1487959
2012-11-01	93.47	94.62	93.18	94.60	1400725
2012-11-02	94.77	96.08	93.12	93.30	1724115
2012-11-05	92.98	93.61	92.75	93.31	875398
2012-11-06	93.27	94.10	92.53	93.48	934964
2012-11-07	93.00	95.00	92.61	94.69	1770611
2012-11-08	94.22	94.50	92.55	92.56	1451971
2012-11-09	92.51	93.84	92.48	92.94	1281957
2012-11-12	93.16	93.37	92.44	92.70	661859
2012-11-13	92.41	93.99	92.38	93.24	1193819
2012-11-14	93.35	93.54	91.75	92.27	1167010
2012-11-15	92.26	92.81	91.02	91.31	1365136
2012-11-16	91.41	92.34	90.60	92.06	1991633
2012-11-19	92.53	92.96	92.40	92.71	1196919
2012-11-20	92.57	93.89	92.51	93.49	1276835
2012-11-21	93.39	93.76	93.00	93.27	839844
2012-11-23	93.65	94.11	93.07	94.11	256080
2012-11-26	93.76	93.81	93.05	93.56	1403186
2012-11-27	93.43	93.73	92.33	92.75	1701022
2012-11-28	92.69	93.34	91.84	92.96	1550274
2012-11-29	93.20	94.07	93.08	93.72	987244
2012-11-30	93.64	94.90	93.52	94.47	1461565
2012-12-03	94.50	95.37	94.45	94.58	1080718
2012-12-04	94.50	95.21	93.97	94.48	1194960
2012-12-05	94.17	94.58	92.86	94.32	1503398
2012-12-06	94.38	94.79	94.10	94.74	791730
2012-12-07	94.99	95.56	94.55	95.30	946726
2012-12-10	95.00	96.04	95.00	95.66	840744
2012-12-11	95.74	97.58	95.74	97.43	1186766
2012-12-12	97.49	98.00	97.07	97.30	1540624
2012-12-13	97.38	98.01	97.01	97.83	1189719
2012-12-14	97.30	98.28	97.30	98.25	1471913
2012-12-17	98.30	98.70	97.79	98.63	1127411
2012-12-18	98.94	100.00	98.65	99.62	2216701
2012-12-19	99.56	99.58	97.97	97.97	1548954
2012-12-20	98.06	99.11	97.93	99.08	1113464
2012-12-21	98.23	99.00	96.77	98.00	1763762
2012-12-24	97.76	98.15	97.18	97.59	467869
2012-12-26	97.75	97.93	96.38	96.60	829142
2012-12-27	96.60	97.02	95.47	96.42	697045
2012-12-28	96.14	96.95	95.84	95.89	787540
2012-12-31	95.88	96.98	95.48	96.96	806966
2013-01-02	97.95	98.00	96.67	97.60	1153629
2013-01-03	97.76	98.80	97.61	98.74	1039490
2013-01-04	98.98	100.05	98.74	99.94	1482825
2013-01-07	99.44	100.11	98.97	100.00	1532763
2013-01-08	100.19	101.12	100.10	100.79	1432658
2013-01-09	100.77	101.63	100.48	101.10	1441250
2013-01-10	101.56	102.00	100.98	101.66	1140344
2013-01-11	102.06	102.06	101.00	101.08	866833
2013-01-14	101.10	101.65	100.70	101.44	1003983
2013-01-15	100.92	102.48	100.87	102.37	758116
2013-01-16	102.02	102.57	101.32	102.13	817263
2013-01-17	102.20	103.27	102.13	102.94	708779
2013-01-18	103.22	103.98	102.59	103.98	1540655
2013-01-22	103.87	103.98	102.87	103.69	1189940
2013-01-23	103.54	105.00	103.50	104.91	1147188
2013-01-24	105.16	106.35	105.02	106.19	1385866
2013-01-25	106.33	106.73	105.47	106.62	1085905
2013-01-28	106.90	106.90	105.39	105.47	1117923
2013-01-29	105.72	106.71	105.38	106.54	1277127
2013-01-30	106.46	106.55	105.57	105.65	864413
2013-01-31	105.49	105.89	105.17	105.23	1343619
2013-02-01	103.48	105.86	102.47	103.19	3564347
2013-02-04	102.52	103.06	101.86	102.01	1593949
2013-02-05	102.11	102.97	101.73	102.21	1369277
2013-02-06	101.88	102.76	101.46	102.42	1411848
2013-02-07	102.40	103.38	102.32	103.17	1641539
2013-02-08	103.22	103.88	102.95	103.80	865757
2013-02-11	103.46	103.95	103.13	103.53	1131274
2013-02-12	103.82	105.01	103.82	104.83	1043706
2013-02-13	104.77	105.43	104.69	104.91	1451698
2013-02-14	104.61	104.97	104.14	104.21	1676094
2013-02-15	104.42	104.72	103.12	103.42	2870071
2013-02-19	103.24	104.59	103.24	103.87	2234866
2013-02-20	103.88	104.24	102.97	103.41	1714941
2013-02-21	103.00	103.39	101.78	102.80	2009037
2013-02-22	102.79	104.00	102.13	103.66	1321850
2013-02-25	103.82	104.64	102.12	102.12	1742098
2013-02-26	102.56	104.41	102.56	104.08	1830653
2013-02-27	103.53	106.31	103.53	105.60	2600723
2013-02-28	105.66	107.03	105.60	106.13	1993834
2013-03-01	106.02	107.94	105.55	107.46	1867118
2013-03-04	107.26	107.81	106.13	107.39	1642586
2013-03-05	107.47	108.78	107.37	108.39	1572303
2013-03-06	108.51	109.47	108.24	108.32	1692416
2013-03-07	108.25	109.13	107.83	108.05	1694661
2013-03-08	108.54	109.55	108.20	109.32	1458378
2013-03-11	109.22	110.00	109.02	109.76	1691792
2013-03-12	109.64	110.86	109.36	109.85	1664997
2013-03-13	109.76	111.18	109.71	110.61	1174059
2013-03-14	110.73	111.55	110.73	111.23	1298756
2013-03-15	111.35	111.39	110.11	110.48	2128919
2013-03-18	109.87	110.17	109.42	109.79	798736
2013-03-19	108.99	108.99	104.52	106.87	4634886
2013-03-20	107.35	107.88	106.65	107.05	1878571
2013-03-21	106.77	107.49	106.02	106.70	1051528
2013-03-22	107.05	107.96	106.92	107.89	947088
2013-03-25	108.29	108.69	107.43	107.62	1197917
2013-03-26	108.25	108.72	107.76	107.93	758015
2013-03-27	107.46	107.98	107.12	107.76	689621
2013-03-28	107.70	108.03	107.31	107.96	1138587
2013-04-01	107.77	108.35	107.62	107.93	894707
2013-04-02	108.40	109.32	108.20	108.49	723997
2013-04-03	108.56	109.00	107.25	107.68	1581153
2013-04-04	107.59	108.79	107.09	107.95	1095349
2013-04-05	106.94	107.50	106.48	106.83	1217333
2013-04-08	106.67	107.55	106.27	106.94	1086838
2013-04-09	107.18	107.33	106.77	106.83	937746
2013-04-10	107.33	107.99	107.29	107.42	909515
2013-04-11	107.65	109.67	107.64	108.78	1163691
2013-04-12	108.54	109.37	107.88	108.36	968139
2013-04-15	107.99	108.58	106.93	106.93	743753
2013-04-16	107.00	107.82	106.43	107.77	873196
2013-04-17	107.16	107.31	106.35	106.73	1081779
2013-04-18	106.90	106.90	104.94	105.46	1216198
2013-04-19	105.90	106.55	104.82	106.25	1232829
2013-04-22	106.04	106.78	105.75	106.02	772074
2013-04-23	106.51	107.69	105.63	106.23	748061
2013-04-24	106.44	107.15	106.28	107.01	960937
2013-04-25	107.04	108.16	104.58	104.95	1941881
2013-04-26	104.94	105.37	103.95	104.18	1202743
2013-04-29	104.17	105.17	102.68	104.49	1282957
2013-04-30	104.45	105.83	103.53	105.82	1487958
2013-05-01	105.81	106.10	105.19	105.75	1153276
2013-05-02	106.25	107.44	105.77	107.44	1286519
2013-05-03	108.05	108.60	107.15	108.14	773627
2013-05-06	108.04	109.02	108.00	108.23	859526
2013-05-07	108.40	108.72	107.78	108.63	1210159
2013-05-08	112.21	116.15	112.02	116.11	3149860
2013-05-09	116.07	116.94	115.17	115.77	1336423
2013-05-10	115.59	115.78	114.85	115.29	1879235
2013-05-13	114.97	115.05	114.19	114.61	1119247
2013-05-14	114.51	115.63	114.51	115.12	1084998
2013-05-15	115.32	117.20	115.32	116.24	1101228
2013-05-16	115.74	116.32	115.30	115.41	725777
2013-05-17	115.66	117.00	115.48	116.89	915137
2013-05-20	116.63	118.82	116.63	118.02	1263728
2013-05-21	118.00	118.57	117.11	118.41	1401989
2013-05-22	118.20	119.32	117.20	117.55	1193160
2013-05-23	116.72	117.75	116.18	117.28	855992
2013-05-24	116.79	117.64	116.09	117.31	665528
2013-05-28	117.80	118.30	115.22	116.31	1505799
2013-05-29	113.40	114.79	113.01	114.37	1665176
2013-05-30	114.21	115.42	113.58	114.94	1047644
2013-05-31	114.59	115.67	113.81	113.86	1237108
2013-06-03	114.28	114.28	111.83	112.74	1679771
2013-06-04	112.54	113.33	111.37	112.31	1454476
2013-06-05	111.62	112.86	111.39	111.67	949152
2013-06-06	111.79	112.31	111.13	111.81	1047167
2013-06-07	112.68	114.85	112.65	113.96	1037511
2013-06-10	114.10	115.32	114.07	114.66	993234
2013-06-11	113.63	114.31	112.72	112.87	1025107
2013-06-12	113.80	114.00	111.99	112.02	737144
2013-06-13	112.18	113.95	111.31	113.85	769873
2013-06-14	113.63	115.23	113.48	114.29	1163020
2013-06-17	115.01	115.19	113.72	114.38	1111651
2013-06-18	114.83	115.77	114.39	114.62	1112873
2013-06-19	114.79	115.95	113.92	113.93	1159270
2013-06-20	113.28	113.43	110.42	110.79	1718589
2013-06-21	111.84	112.88	110.53	110.97	2465231
2013-06-24	110.57	111.97	109.82	111.55	1140885
2013-06-25	112.04	112.04	110.56	110.70	1369527
2013-06-26	111.51	115.66	110.80	115.54	2385016
2013-06-27	115.83	117.21	115.37	115.57	1214952
2013-06-28	115.64	115.99	114.50	114.50	1514356
2013-07-01	115.77	116.78	115.30	116.18	1388220
2013-07-02	115.98	116.08	113.82	114.28	1161780
2013-07-03	113.82	114.87	113.26	114.62	761156
2013-07-05	115.70	115.78	114.64	115.73	507728
2013-07-08	116.00	117.05	115.79	115.94	867400
2013-07-09	116.50	117.25	115.92	116.01	954158
2013-07-10	116.07	117.66	114.73	116.89	955831
2013-07-11	118.00	118.50	117.77	118.23	734051
2013-07-12	118.46	118.74	117.55	118.64	727614
2013-07-15	118.96	119.53	118.34	119.51	607686
2013-07-16	119.40	119.56	117.97	118.30	809328
2013-07-17	118.42	118.62	117.63	118.06	850213
2013-07-18	118.39	119.06	118.01	118.48	714043
2013-07-19	118.13	118.94	117.53	118.65	686768
2013-07-22	118.70	119.40	118.32	118.56	1275386
2013-07-23	118.78	118.78	117.61	118.12	752123
2013-07-24	118.59	118.74	117.74	118.46	895495
2013-07-25	118.25	118.69	117.27	118.58	1005540
2013-07-26	121.00	126.36	121.00	124.85	1974139
2013-07-29	124.36	124.49	122.84	124.08	1378008
2013-07-30	123.94	124.44	123.12	123.43	958257
2013-07-31	123.33	124.00	121.79	122.66	1340975
2013-08-01	123.26	123.88	122.62	123.51	985569
2013-08-02	123.06	123.89	122.62	123.42	898493
2013-08-05	122.90	124.07	122.24	123.46	834247
2013-08-06	123.54	123.81	122.45	123.57	798132
2013-08-07	123.43	123.70	122.58	123.09	775611
2013-08-08	123.91	124.65	123.29	124.43	812222
2013-08-09	124.28	124.59	123.27	124.21	779906
2013-08-12	123.98	124.04	122.56	122.87	1041646
2013-08-13	123.00	123.86	122.59	123.54	682893
2013-08-14	123.61	123.98	123.20	123.39	683308
2013-08-15	122.82	123.10	121.60	122.21	925516
2013-08-16	121.92	122.79	121.60	121.82	2384117
2013-08-19	121.55	122.40	121.52	121.63	890580
2013-08-20	121.64	122.99	121.55	122.52	814307
2013-08-21	122.41	123.08	121.98	122.08	753029
2013-08-22	122.13	123.12	122.00	122.92	385240
2013-08-23	122.94	123.16	122.00	122.95	507729
2013-08-26	123.28	123.28	122.28	122.38	626866
2013-08-27	122.04	122.04	120.51	120.85	733800
2013-08-28	120.61	121.84	120.26	121.20	699997
2013-08-29	120.65	122.35	120.17	121.56	566565
2013-08-30	121.74	122.21	120.78	121.41	898804
2013-09-03	122.77	124.11	121.79	122.52	831535
2013-09-04	122.69	123.41	122.08	123.00	1137593
2013-09-05	122.79	123.45	122.53	122.94	621075
2013-09-06	122.98	124.46	121.38	123.57	753255
2013-09-09	123.74	124.55	123.32	124.25	701735
2013-09-10	125.00	125.94	124.54	125.92	738069
2013-09-11	125.97	127.70	125.60	127.70	1284700
2013-09-12	127.80	129.62	127.80	128.60	900309
2013-09-13	128.54	128.92	128.00	128.70	720821
2013-09-16	130.03	130.45	129.43	129.78	595884
2013-09-17	129.83	131.41	129.78	131.08	923772
2013-09-18	131.21	131.89	129.58	131.61	838493
2013-09-19	132.20	133.33	131.61	132.01	1637228
2013-09-20	131.90	132.62	130.78	131.27	2225646
2013-09-23	131.07	131.34	129.20	129.50	1494173
2013-09-24	129.11	129.72	127.45	127.91	1758225
2013-09-25	128.83	129.98	128.40	128.48	1454512
2013-09-26	128.58	129.05	127.90	128.44	919963
2013-09-27	128.19	129.77	128.04	129.29	969569
2013-09-30	128.40	128.69	127.95	128.30	782269
2013-10-01	128.97	131.83	128.97	131.52	1264753
2013-10-02	131.12	131.18	129.54	130.55	1028253
2013-10-03	129.87	130.04	128.84	129.57	1071746
2013-10-04	130.00	132.02	129.46	131.87	1236416
2013-10-07	131.24	131.30	129.57	129.63	1307868
2013-10-08	137.50	138.43	133.38	133.72	6324391
2013-10-09	134.05	134.67	132.83	133.48	2841432
2013-10-10	134.56	138.03	134.56	137.88	2285688
2013-10-11	137.88	139.00	137.23	138.31	1421518
2013-10-14	137.92	138.78	136.69	138.69	904042
2013-10-15	138.25	139.36	137.39	137.95	1284948
2013-10-16	139.07	141.19	139.00	140.79	1164992
2013-10-17	140.33	142.91	140.14	142.82	1501049
2013-10-18	143.47	143.86	140.76	141.45	1521557
2013-10-21	141.50	142.09	140.43	141.02	1146272
2013-10-22	136.35	143.23	135.68	142.13	1984015
2013-10-23	142.51	145.04	141.21	143.05	2641176
2013-10-24	154.60	155.00	147.61	150.00	6965353
2013-10-25	151.81	156.27	151.05	154.99	4271018
2013-10-28	152.88	153.90	152.06	153.28	3013800
2013-10-29	153.45	155.95	153.29	155.87	1941906
2013-10-30	156.26	157.35	155.33	156.04	2142887
2013-10-31	156.16	158.38	155.31	156.34	2297741
2013-11-01	156.29	159.57	156.00	159.44	2274064
2013-11-04	159.42	159.79	158.50	159.72	1239386
2013-11-05	159.61	159.71	158.42	158.92	1223862
2013-11-06	158.97	158.99	154.02	156.46	2556502
2013-11-07	157.48	158.00	155.80	156.29	1374186
2013-11-08	156.05	158.63	155.91	158.56	1331900
2013-11-11	158.80	159.50	157.78	158.90	983311
2013-11-12	158.45	159.67	156.85	157.89	1469059
2013-11-13	157.31	157.90	156.46	157.89	1331698
2013-11-14	157.87	159.77	155.92	159.46	2013483
2013-11-15	159.65	160.61	159.03	160.15	1105596
2013-11-18	161.34	161.60	158.58	158.78	1193026
2013-11-19	159.00	159.68	157.38	159.21	916855
2013-11-20	159.67	159.93	157.83	158.39	978644
2013-11-21	159.21	161.17	158.39	160.90	1007744
2013-11-22	160.90	164.00	160.43	163.61	1703266
2013-11-25	163.95	166.05	163.61	165.14	1916684
2013-11-26	164.97	165.39	163.58	164.35	1581635
2013-11-27	165.10	165.59	163.77	165.50	908873
2013-11-29	165.73	166.57	165.25	165.89	703207
2013-12-02	165.89	166.25	164.18	164.67	978080
2013-12-03	163.10	164.78	162.57	163.87	1361098
2013-12-04	163.52	165.18	161.97	162.74	1200262
2013-12-05	162.56	163.20	159.78	159.98	1866171
2013-12-06	161.64	163.08	160.72	162.81	1599418
2013-12-09	163.43	164.63	162.85	163.03	1175027
2013-12-10	159.86	161.67	157.00	159.94	4266907
2013-12-11	157.32	160.69	157.32	158.34	2160438
2013-12-12	157.64	158.46	156.00	156.75	1539178
2013-12-13	157.56	157.96	156.03	157.39	1210629
2013-12-16	157.93	158.46	157.11	157.46	725332
2013-12-17	157.63	158.76	156.82	158.42	1507563
2013-12-18	159.58	161.06	156.81	161.03	1107594
2013-12-19	160.08	160.68	158.50	160.59	1302251
2013-12-20	160.82	162.65	160.64	161.50	1489196
2013-12-23	161.52	161.94	158.31	160.40	938329
2013-12-24	160.84	160.84	159.26	160.27	355105
2013-12-26	160.51	161.62	160.13	161.37	549870
2013-12-27	161.71	161.99	160.15	160.98	440603
2013-12-30	160.95	161.28	159.98	160.69	536712
2013-12-31	161.34	162.03	160.59	161.40	685786
2014-01-02	160.85	160.99	159.45	160.16	846980
2014-01-03	160.25	162.10	160.11	160.71	2156183
2014-01-06	166.11	166.54	159.91	160.26	2017912
2014-01-07	160.74	163.34	160.07	161.83	2215352
2014-01-08	166.00	173.08	165.60	169.81	5450756
2014-01-09	175.44	177.00	174.20	175.33	3846505
2014-01-10	175.63	175.86	174.32	175.44	1180767
2014-01-13	175.03	175.37	160.21	167.14	6215168
2014-01-14	167.50	169.00	164.36	167.47	4455154
2014-01-15	167.61	168.13	165.81	167.32	3290432
2014-01-16	167.45	169.08	167.25	168.56	1392248
2014-01-17	168.87	169.08	167.25	168.12	1683925
2014-01-21	168.71	170.00	167.60	168.55	1488881
2014-01-22	168.60	170.39	167.29	169.68	1263024
2014-01-23	174.14	174.30	170.90	172.37	3469241
2014-01-24	176.17	177.50	172.53	173.72	4560376
2014-01-27	173.38	175.24	171.77	172.98	2539508
2014-01-28	172.53	175.65	172.50	175.26	1689448
2014-01-29	173.62	175.00	172.69	173.28	1673042
2014-01-30	175.63	177.48	175.06	177.23	2403215
2014-01-31	176.00	177.00	173.65	174.41	2700047
2014-02-03	174.69	174.88	169.91	171.00	2129025
2014-02-04	171.00	171.25	168.81	169.44	1633215
2014-02-05	168.59	169.20	167.02	168.62	1320213
2014-02-06	169.05	173.08	168.02	172.40	2078377
2014-02-07	172.25	175.00	171.86	174.99	1438949
2014-02-10	174.52	174.99	171.88	172.77	1775912
2014-02-11	172.49	175.26	171.56	175.05	1617891
2014-02-12	174.61	176.37	173.74	174.95	1073176
2014-02-13	174.50	175.85	174.07	175.67	1094317
2014-02-14	175.66	176.33	175.01	175.60	1014450
2014-02-18	176.71	179.00	175.73	177.48	1649710
2014-02-19	178.00	179.40	176.35	177.66	1671590
2014-02-20	177.44	178.61	176.00	177.58	1225858
2014-02-21	177.63	178.33	176.17	176.35	2244171
2014-02-24	176.45	178.11	176.29	176.32	2109273
2014-02-25	176.46	177.97	176.31	176.73	1234450
2014-02-26	176.68	177.28	174.30	174.78	1013780
2014-02-27	174.78	175.11	173.47	174.43	1587541
2014-02-28	174.75	178.36	174.17	177.05	1683641
2014-03-03	175.34	176.98	174.92	176.05	1097293
2014-03-04	178.02	181.37	177.73	180.80	1688117
2014-03-05	181.72	182.54	179.60	181.96	1342331
2014-03-06	182.29	184.05	181.61	182.58	1479470
2014-03-07	182.98	183.51	181.43	182.40	1191624
2014-03-10	182.35	182.57	179.15	180.50	1492315
2014-03-11	180.99	183.50	180.60	182.37	1092810
2014-03-12	182.27	183.72	180.49	183.65	987560
2014-03-13	184.09	185.93	183.28	183.65	1171014
2014-03-14	183.06	183.88	180.44	180.81	1359872
2014-03-17	181.22	183.12	180.80	181.92	771097
2014-03-18	181.89	183.44	181.19	183.17	834031
2014-03-19	182.87	183.63	180.95	181.91	954315
2014-03-20	181.90	185.68	181.84	185.35	1327430
2014-03-21	186.93	188.02	180.75	180.85	1784480
2014-03-24	181.14	181.51	176.56	177.54	1448077
2014-03-25	177.72	178.93	174.51	176.47	1631801
2014-03-26	177.51	178.25	173.84	173.84	1449158
2014-03-27	173.29	174.69	171.59	173.10	1394780
2014-03-28	173.49	175.72	173.26	175.42	1124942
2014-03-31	176.59	177.96	175.97	176.57	1010305
2014-04-01	177.26	178.21	174.26	176.04	1163719
2014-04-02	176.18	176.83	174.62	175.75	1244101
2014-04-03	175.68	176.31	173.32	173.75	1356897
2014-04-04	174.11	175.50	170.77	170.87	1520928
2014-04-07	171.64	172.33	165.33	167.59	2246427
2014-04-08	168.16	169.99	167.34	168.71	1762816
2014-04-09	168.60	173.03	167.80	172.97	1359923
2014-04-10	173.05	173.21	166.72	167.47	1773313
2014-04-11	165.99	167.65	162.90	164.68	1753862
2014-04-14	165.80	168.65	165.25	167.47	1417198
2014-04-15	167.52	168.48	164.34	168.31	1248116
2014-04-16	169.73	170.96	168.34	170.00	1368321
2014-04-17	169.49	172.26	169.05	170.98	1603808
2014-04-21	170.49	172.42	169.94	171.95	741307
2014-04-22	172.20	173.37	170.94	171.00	1054698
2014-04-23	171.24	171.69	170.16	170.63	1207175
2014-04-24	171.42	172.30	170.33	170.46	853137
2014-04-25	170.47	170.81	167.62	167.85	1030813
2014-04-28	167.64	170.42	166.30	167.45	1840612
2014-04-29	167.53	169.53	166.95	168.47	1088383
2014-04-30	168.37	169.25	167.56	169.19	1294294
2014-05-01	166.97	170.00	164.58	168.20	2813236
2014-05-02	168.50	169.27	166.66	167.01	1647910
2014-05-05	165.83	169.10	165.40	168.71	1168156
2014-05-06	167.97	168.44	166.81	166.84	975568
2014-05-07	166.55	167.85	165.68	166.42	1216258
2014-05-08	166.79	167.51	165.53	166.72	1343611
2014-05-09	165.96	171.03	165.77	171.00	2004066
2014-05-12	172.03	174.30	171.71	174.23	1608655
2014-05-13	180.00	181.00	177.57	180.00	3303143
2014-05-14	178.25	179.75	177.34	178.20	1579358
2014-05-15	177.40	178.07	176.27	177.57	1593593
2014-05-16	176.51	178.35	175.83	178.21	1040367
2014-05-19	177.80	181.24	177.73	180.68	1573473
2014-05-20	180.54	181.26	178.88	179.84	912768
2014-05-21	180.26	183.68	180.23	183.27	1303858
2014-05-22	183.57	185.41	182.95	183.59	1321139
2014-05-23	184.12	184.41	182.75	183.75	1826548
2014-05-27	183.26	184.14	182.62	183.37	1247133
2014-05-28	182.50	184.38	181.09	182.72	1100679
2014-05-29	183.11	188.77	182.62	188.57	1844131
2014-05-30	188.44	189.74	187.40	189.64	1272897
2014-06-02	189.84	190.26	188.81	189.83	1085025
2014-06-03	190.00	192.03	189.15	191.63	1795490
2014-06-04	191.13	191.50	188.54	189.75	1290541
2014-06-05	190.28	190.59	188.52	188.66	1230938
2014-06-06	189.50	189.65	188.10	188.73	1262266
2014-06-09	188.57	189.45	186.63	186.69	865723
2014-06-10	185.96	187.08	184.53	185.59	1085411
2014-06-11	184.99	187.48	184.02	187.16	1131092
2014-06-12	186.28	186.83	182.33	183.27	1249755
2014-06-13	183.34	184.05	182.01	182.61	863740
2014-06-16	182.72	183.47	181.74	182.55	948050
2014-06-17	181.79	185.04	181.28	184.66	1030619
2014-06-18	184.55	185.70	182.48	185.25	1001972
2014-06-19	185.96	186.88	183.98	185.29	899972
2014-06-20	185.46	186.48	184.00	185.49	1399890
2014-06-23	184.83	186.68	184.10	186.20	924967
2014-06-24	181.70	186.71	181.70	184.43	934420
2014-06-25	184.49	187.97	183.39	187.35	971526
2014-06-26	187.48	188.95	187.41	188.09	1031399
2014-06-27	188.22	189.26	187.87	188.92	1036393
2014-06-30	189.00	189.05	185.77	186.21	1342944
2014-07-01	186.50	190.15	185.93	189.46	1447992
2014-07-02	189.00	190.71	188.83	189.44	922870
2014-07-03	189.41	190.24	188.46	190.00	486095
2014-07-07	189.93	190.73	188.84	189.61	893471
2014-07-08	189.11	189.99	185.66	188.00	1199626
2014-07-09	188.34	190.01	187.28	189.70	1070722
2014-07-10	188.19	189.83	187.25	188.99	842331
2014-07-11	188.99	189.28	187.57	188.97	494852
2014-07-14	190.00	190.66	188.92	190.41	745848
2014-07-15	189.96	190.35	188.01	188.77	958815
2014-07-16	189.60	189.60	187.18	188.42	817797
2014-07-17	188.28	190.49	188.02	188.71	1127621
2014-07-18	188.92	191.52	188.20	191.45	1372506
2014-07-21	191.23	191.23	188.05	188.45	1021736
2014-07-22	188.77	191.05	188.70	190.80	681226
2014-07-23	190.70	191.47	189.78	190.68	652475
2014-07-24	193.52	194.80	191.66	193.58	1446584
2014-07-25	193.20	195.20	191.49	191.80	632188
2014-07-28	191.82	191.99	189.77	191.42	609377
2014-07-29	191.66	192.61	190.54	191.09	741557
2014-07-30	191.57	192.39	190.38	191.25	1094146
2014-07-31	193.15	195.89	191.47	191.86	2543331
2014-08-01	193.01	195.53	190.24	195.43	2218281
2014-08-04	196.04	196.44	191.70	193.67	1339943
2014-08-05	192.10	193.50	190.99	191.81	1080934
2014-08-06	191.07	192.98	189.82	190.44	1022691
2014-08-07	190.75	190.97	185.84	186.58	1437189
2014-08-08	186.86	189.98	186.33	189.83	964139
2014-08-11	190.12	192.56	190.11	191.29	899952
2014-08-12	190.02	191.26	187.88	188.17	1264150
2014-08-13	189.53	190.58	188.82	189.75	824183
2014-08-14	190.42	192.31	190.42	192.14	809977
2014-08-15	192.74	193.49	189.78	191.15	855424
2014-08-18	191.58	192.55	190.69	192.12	591210
2014-08-19	192.18	194.58	192.04	194.19	722878
2014-08-20	193.70	194.50	193.00	193.59	481794
2014-08-21	193.86	194.42	192.95	193.45	693839
2014-08-22	193.56	193.94	191.63	192.00	963358
2014-08-25	193.11	194.70	192.07	193.91	698171
2014-08-26	193.81	194.25	193.01	193.77	564606
2014-08-27	194.11	194.11	191.42	192.04	622896
2014-08-28	191.33	193.38	191.33	193.05	590452
2014-08-29	193.99	195.11	192.97	195.03	807283
2014-09-02	195.00	195.32	193.02	195.31	839342
2014-09-03	196.88	197.13	194.28	194.98	619347
2014-09-04	195.40	197.00	194.83	195.66	988558
2014-09-05	195.55	198.34	195.12	198.34	997078
2014-09-08	198.40	200.00	198.25	199.63	864133
2014-09-09	199.60	199.98	196.28	196.49	903503
2014-09-10	197.24	197.24	195.18	195.53	698953
2014-09-11	195.15	195.55	193.02	193.67	1034398
2014-09-12	194.00	194.38	191.95	192.46	1113023
2014-09-15	193.10	193.24	191.01	191.78	636929
2014-09-16	191.48	195.46	190.30	195.30	1048623
2014-09-17	195.30	196.18	193.95	195.54	723843
2014-09-18	195.61	197.00	195.01	196.00	562613
2014-09-19	197.34	197.60	195.68	195.79	991745
2014-09-22	194.84	195.30	193.25	194.31	631881
2014-09-23	196.05	196.05	193.21	194.69	850870
2014-09-24	195.10	197.46	194.66	197.29	1032632
2014-09-25	196.52	196.75	193.55	194.01	625817
2014-09-26	194.16	195.32	193.16	194.80	640755
2014-09-29	193.91	196.84	193.62	196.52	1024222
2014-09-30	196.50	197.34	194.35	194.67	812342
2014-10-01	194.92	194.99	191.95	192.57	734760
2014-10-02	192.79	196.22	192.41	194.85	954413
2014-10-03	196.33	200.92	195.52	199.60	1231147
2014-10-06	200.05	200.30	196.03	196.62	1069629
2014-10-07	195.05	195.98	193.62	193.66	767942
2014-10-08	194.88	199.82	194.35	199.73	1128081
2014-10-09	199.59	199.97	195.76	195.82	1235040
2014-10-10	195.92	198.24	193.95	193.97	1401399
2014-10-13	194.02	194.02	189.61	189.67	1191281
2014-10-14	189.99	190.97	185.89	188.62	1368964
2014-10-15	186.41	187.09	178.28	185.02	2306376
2014-10-16	181.66	187.39	181.56	185.32	1616429
2014-10-17	188.13	192.29	187.51	191.23	1290744
2014-10-20	190.31	193.26	190.31	193.09	918172
2014-10-21	194.75	198.05	194.75	196.93	1405113
2014-10-22	197.40	197.89	195.37	195.57	793252
2014-10-23	198.15	199.93	197.30	198.75	984859
2014-10-24	198.60	201.35	198.03	200.83	775363
2014-10-27	201.41	203.36	200.83	202.70	1576045
2014-10-28	202.51	204.83	198.76	201.20	2018699
2014-10-29	196.03	201.83	195.00	198.45	2309433
2014-10-30	198.69	204.29	197.82	203.48	1262891
2014-10-31	206.59	206.91	203.19	203.41	1446028
2014-11-03	204.00	204.95	202.68	203.39	848345
2014-11-04	203.45	204.53	201.65	203.35	697695
2014-11-05	204.98	205.95	200.49	201.60	1182386
2014-11-06	202.09	203.17	200.45	202.66	669044
2014-11-07	202.05	202.17	198.19	199.32	931717
2014-11-10	199.96	201.70	198.16	201.28	712063
2014-11-11	201.33	203.15	200.16	203.12	895378
2014-11-12	202.35	203.76	201.46	203.13	894882
2014-11-13	202.67	204.75	202.67	204.90	146945
2014-11-14	204.14	205.32	203.16	205.25	995221
2014-11-17	204.05	205.84	203.30	204.38	901225
2014-11-18	204.38	208.00	203.53	207.99	1297327
2014-11-19	207.03	208.00	204.93	206.27	899430
2014-11-20	204.72	207.15	203.64	205.00	854285
2014-11-21	206.43	207.82	204.09	205.17	768536
2014-11-24	205.57	209.84	205.56	209.72	1198416
2014-11-25	209.38	209.45	207.69	208.94	779458
2014-11-26	208.94	209.30	207.05	208.24	714174
2014-11-28	208.38	211.25	208.28	210.76	489988
2014-12-01	210.36	210.36	207.74	208.80	855508
2014-12-02	208.54	211.33	208.50	210.71	954070
2014-12-03	210.61	211.92	209.79	211.50	711497
2014-12-04	211.73	212.75	209.90	211.82	597626
2014-12-05	212.00	212.90	210.90	212.63	556997
2014-12-08	212.72	214.37	211.47	212.78	1007419
2014-12-09	210.07	212.00	208.36	210.29	1646114
2014-12-10	210.76	211.39	207.93	208.12	910488
2014-12-11	209.44	212.11	209.01	209.59	730585
2014-12-12	208.85	209.58	205.30	205.33	840585
2014-12-15	205.80	208.11	204.80	206.40	957636
2014-12-16	205.41	208.10	201.31	201.42	1249131
2014-12-17	202.24	206.43	202.01	205.28	1061871
2014-12-18	207.75	211.97	207.08	211.97	1062632
2014-12-19	213.13	214.25	209.67	211.12	1533688
2014-12-22	211.47	213.19	210.32	211.60	718035
2014-12-23	211.78	212.80	208.75	209.21	997381
2014-12-24	209.44	210.82	208.84	209.79	326157
2014-12-26	210.00	211.48	209.91	210.15	336636
2014-12-29	209.21	211.20	209.17	210.18	477157
2014-12-30	210.30	211.38	209.44	209.61	669153
2014-12-31	210.53	211.35	207.39	207.58	684258
2015-01-02	209.06	209.93	205.72	207.20	787807
2015-01-05	206.35	210.23	206.05	208.90	1261701
2015-01-06	209.00	212.00	206.83	208.42	1197404
2015-01-07	210.21	215.19	209.45	214.75	1163281
2015-01-08	216.20	218.05	215.01	217.20	1665221
2015-01-09	217.48	218.14	216.26	216.67	741048
2015-01-12	217.75	217.93	213.85	214.66	721148
2015-01-13	217.18	218.24	213.00	214.65	901480
2015-01-14	213.14	215.32	212.50	213.53	730180
2015-01-15	213.63	214.31	211.21	211.30	974830
2015-01-16	210.52	214.23	209.12	213.98	921854
2015-01-20	216.06	216.06	212.14	214.87	862084
2015-01-21	213.76	216.17	213.44	215.23	751467
2015-01-22	215.00	219.00	213.19	218.89	942603
2015-01-23	218.86	219.68	217.47	217.67	615126
2015-01-26	217.11	219.05	215.76	218.94	690558
2015-01-27	217.65	219.07	215.70	217.71	749934
2015-01-28	219.06	222.93	217.61	217.94	1910506
2015-01-29	217.55	219.75	216.35	219.53	1112586
2015-01-30	218.65	219.14	212.22	212.65	1352860
2015-02-02	212.83	214.90	210.63	214.83	1069939
2015-02-03	215.25	216.11	209.00	213.13	1708352
2015-02-04	212.43	213.78	210.66	210.84	1683829
2015-02-05	212.47	217.29	212.34	215.86	2398809
2015-02-06	220.98	225.06	218.75	222.76	2099265
2015-02-09	221.02	221.22	215.78	218.26	1765140
2015-02-10	220.08	222.91	218.98	222.45	1234233
2015-02-11	221.63	225.00	221.33	223.73	1031967
2015-02-12	225.00	225.00	222.95	224.77	680624
2015-02-13	223.76	224.98	222.58	224.89	583945
2015-02-17	224.71	226.79	224.33	226.05	1048414
2015-02-18	225.84	226.49	224.01	225.64	630244
2015-02-19	225.27	227.03	224.25	225.35	651041
2015-02-20	224.94	229.30	224.60	229.16	826530
2015-02-23	229.50	230.32	228.56	229.82	860039
2015-02-24	229.82	231.03	229.16	230.20	867803
2015-02-25	230.65	231.55	229.51	229.60	840001
2015-02-26	228.96	231.23	228.50	229.46	1379117
2015-02-27	229.15	231.14	228.35	228.70	656954
2015-03-02	228.51	230.39	227.63	228.22	1134218
2015-03-03	228.67	228.93	225.60	227.69	788996
2015-03-04	227.35	228.46	224.88	227.67	816021
2015-03-05	228.74	230.02	227.93	229.20	614450
2015-03-06	228.74	228.74	224.09	224.60	1072346
2015-03-09	225.00	225.89	222.59	225.35	793112
2015-03-10	223.43	223.87	218.00	220.85	1094465
2015-03-11	221.45	223.00	220.74	222.18	765839
2015-03-12	223.39	225.34	223.32	225.08	559587
2015-03-13	224.70	226.29	223.13	224.64	539143
2015-03-16	226.36	230.12	225.68	229.54	825544
2015-03-17	228.05	228.87	226.19	228.20	557873
2015-03-18	227.52	229.58	226.20	228.94	1102420
2015-03-19	228.72	228.95	224.37	225.75	1549860
2015-03-20	228.12	230.21	226.15	229.94	1292730
2015-03-23	230.22	232.69	229.26	230.26	927781
2015-03-24	229.88	231.27	228.30	228.40	667559
2015-03-25	228.26	230.23	225.52	225.52	956987
2015-03-26	225.14	229.22	223.62	226.05	1297010
2015-03-27	225.59	227.86	225.10	226.11	814106
2015-03-30	228.00	229.50	226.79	229.14	539665
2015-03-31	228.30	230.29	226.20	226.20	769924
2015-04-01	226.03	226.51	221.26	222.71	1225268
2015-04-02	222.60	224.92	222.06	223.52	736217
2015-04-06	222.02	225.70	222.02	224.43	793649
2015-04-07	225.14	225.87	221.62	221.84	814090
2015-04-08	221.63	222.52	219.51	222.49	1483191
2015-04-09	222.57	224.48	221.68	223.28	1142208
2015-04-10	222.96	224.90	222.67	224.34	701703
2015-04-13	224.43	226.74	223.95	223.97	834469
2015-04-14	224.19	226.26	222.49	226.01	949221
2015-04-15	226.56	227.88	225.24	225.66	711892
2015-04-16	226.00	227.61	224.86	226.57	835492
2015-04-17	225.15	228.41	223.36	228.03	1455118
2015-04-20	229.02	231.43	228.50	229.23	1108805
2015-04-21	230.75	231.64	229.92	231.29	937329
2015-04-22	231.23	231.90	230.37	231.27	801708
2015-04-23	229.65	230.26	227.45	229.11	1635251
2015-04-24	229.21	230.57	227.79	229.20	809353
2015-04-27	230.56	230.80	226.80	227.17	912411
2015-04-28	226.88	228.60	224.20	228.52	852142
2015-04-29	227.00	228.97	224.85	225.40	1268177
2015-04-30	225.72	228.70	222.72	223.40	1317292
2015-05-01	224.33	225.50	222.42	224.94	890004
2015-05-04	225.41	227.13	225.03	225.90	644407
2015-05-05	225.24	225.79	222.24	222.78	838286
2015-05-06	222.47	223.93	221.04	222.90	918586
2015-05-07	223.10	224.92	222.49	223.82	798040
2015-05-08	226.07	229.57	225.28	229.08	1061882
2015-05-11	228.86	230.33	227.67	228.54	821673
2015-05-12	227.67	230.03	226.13	229.55	1448772
2015-05-13	232.97	236.00	231.77	232.38	2056360
2015-05-14	234.05	239.58	233.82	239.48	1462911
2015-05-15	239.40	240.90	239.14	239.93	955871
2015-05-18	240.44	242.89	239.97	242.75	1012919
2015-05-19	243.61	243.61	242.00	242.60	828461
2015-05-20	242.35	243.44	240.99	241.80	765829
2015-05-21	241.01	241.42	238.46	239.44	1361376
2015-05-22	239.45	241.74	239.00	240.61	729077
2015-05-26	239.44	240.90	237.06	237.86	929591
2015-05-27	237.50	239.62	237.10	239.20	770511
2015-05-28	238.34	239.60	237.31	237.84	832260
2015-05-29	238.89	239.45	237.04	237.23	1289259
2015-06-01	237.43	239.19	235.57	238.27	641613
2015-06-02	237.90	239.08	235.34	236.62	817950
2015-06-03	236.65	237.93	235.60	237.02	557748
2015-06-04	235.94	237.06	234.02	234.72	650312
2015-06-05	234.52	235.61	233.01	235.45	621732
2015-06-08	235.00	236.00	233.42	233.42	824191
2015-06-09	234.02	234.60	232.76	234.00	682674
2015-06-10	234.04	236.20	232.90	235.95	714740
2015-06-11	237.80	238.99	237.06	237.61	798750
2015-06-12	237.42	237.61	234.96	235.12	827683
2015-06-15	233.83	235.02	232.67	233.77	802384
2015-06-16	234.03	235.00	233.04	234.44	928154
2015-06-17	235.00	235.98	233.08	233.76	695597
2015-06-18	233.41	236.44	233.28	236.04	1299805
2015-06-19	235.70	236.91	235.52	235.85	796544
2015-06-22	237.54	238.50	235.57	235.76	564345
2015-06-23	236.43	236.48	234.19	235.54	637105
2015-06-24	235.00	235.76	230.52	230.53	1348134
2015-06-25	230.75	232.13	228.82	229.33	1472279
2015-06-26	230.11	230.47	227.63	227.92	1263965
2015-06-29	226.09	227.82	224.19	224.28	1220508
2015-06-30	225.80	226.14	223.00	224.81	1396131
2015-07-01	226.90	227.25	225.01	225.78	928259
2015-07-02	226.79	227.15	223.00	224.26	923141
2015-07-06	222.25	225.18	221.62	224.58	1056721
2015-07-07	225.64	228.32	223.77	228.23	1474906
2015-07-08	226.55	227.36	224.22	224.52	1150587
2015-07-09	227.39	228.06	226.25	226.90	1255421
2015-07-10	230.00	230.13	228.65	229.56	831751
2015-07-13	231.73	231.99	229.45	231.43	658852
2015-07-14	231.64	233.86	230.16	233.83	941022
2015-07-15	233.70	235.19	230.96	234.44	919881
2015-07-16	236.31	236.86	234.21	235.02	832261
2015-07-17	234.42	235.68	233.26	234.46	955970
2015-07-20	235.24	235.24	233.25	234.55	819397
2015-07-21	234.96	234.98	230.57	232.49	943296
2015-07-22	232.44	235.23	232.06	235.13	950592
2015-07-23	235.06	235.09	229.01	229.48	1283770
2015-07-24	230.10	230.40	226.24	226.66	910734
2015-07-27	225.71	226.62	224.19	224.76	956849
2015-07-28	226.22	226.97	223.75	226.74	1077240
2015-07-29	227.32	227.63	224.06	226.85	1400595
2015-07-30	221.48	222.81	215.60	217.36	4628298
2015-07-31	218.10	220.73	216.97	220.57	2082126
2015-08-03	221.54	223.63	220.57	223.48	1753597
2015-08-04	223.25	224.19	222.01	222.91	900320
2015-08-05	224.73	224.73	222.14	223.40	925295
2015-08-06	223.33	223.60	218.23	218.39	1179905
2015-08-07	218.13	218.37	213.73	216.14	1904527
2015-08-10	217.62	219.00	216.17	217.34	937465
2015-08-11	216.35	217.13	213.54	215.52	885422
2015-08-12	213.94	215.63	212.04	215.18	1159529
2015-08-13	215.21	216.39	214.20	214.29	841372
2015-08-14	214.24	215.52	213.17	215.28	636670
2015-08-17	214.24	216.40	212.39	216.29	1251936
2015-08-18	215.79	216.42	213.86	215.51	1000350
2015-08-19	213.89	216.91	212.88	215.51	1079374
2015-08-20	213.43	214.23	210.33	210.49	944723
2015-08-21	208.59	209.49	202.12	202.53	1962579
2015-08-24	191.87	202.28	160.10	197.80	2667911
2015-08-25	203.47	204.90	188.16	188.44	4399905
2015-08-26	194.49	198.37	188.93	197.89	4234842
2015-08-27	200.36	201.25	195.43	198.87	2351639
2015-08-28	199.00	201.01	198.01	200.80	1896429
2015-08-31	200.80	203.20	197.00	197.58	2178723
2015-09-01	195.00	199.03	193.03	195.78	2416225
2015-09-02	198.52	200.01	195.74	197.00	1613042
2015-09-03	198.20	199.52	194.16	194.97	2070790
2015-09-04	193.23	194.56	189.95	192.82	2254190
2015-09-08	196.35	196.82	193.60	195.39	1655064
2015-09-09	197.33	198.90	192.59	192.85	2069991
2015-09-10	192.60	196.26	190.97	195.11	2903665
2015-09-11	194.22	197.75	194.15	197.64	1479362
2015-09-14	198.03	198.31	195.41	196.61	1310062
2015-09-15	197.36	200.74	195.67	200.41	1538383
2015-09-16	202.68	205.00	201.13	204.24	2467484
2015-09-17	204.02	207.49	202.66	204.70	1445456
2015-09-18	203.79	208.03	202.05	203.73	2487101
2015-09-21	203.88	206.63	200.70	201.30	1737935
2015-09-22	198.86	199.40	195.82	198.98	1702351
2015-09-23	198.77	199.93	197.09	198.22	771876
2015-09-24	196.78	198.11	193.49	197.24	1401511
2015-09-25	198.26	198.85	191.34	192.23	2171309
2015-09-28	191.61	192.30	182.70	184.26	3131464
2015-09-29	185.16	187.16	183.23	184.77	2465134
2015-09-30	185.88	187.22	182.66	185.03	1786396
2015-10-01	184.76	186.24	183.02	186.07	2008656
2015-10-02	184.20	186.55	182.18	186.54	1831364
2015-10-05	187.24	190.39	185.97	189.71	1958514
2015-10-06	189.56	189.67	182.60	184.00	2143560
2015-10-07	184.49	185.61	182.61	184.98	2486111
2015-10-08	184.42	187.03	183.39	186.29	2010838
2015-10-09	186.21	190.40	186.10	189.95	2783049
2015-10-12	189.79	191.30	189.21	190.61	1241877
2015-10-13	190.53	194.36	190.09	191.91	2081248
2015-10-14	191.32	193.20	188.96	189.78	1573876
2015-10-15	190.25	193.99	189.89	193.75	1542178
2015-10-16	194.92	195.93	193.21	195.21	1052753
2015-10-19	194.58	196.68	193.83	194.85	994311
2015-10-20	194.95	195.22	188.62	189.33	2444471
2015-10-21	190.32	190.39	184.23	186.62	2236618
2015-10-22	187.65	188.02	177.55	181.44	3640037
2015-10-23	182.72	187.40	182.42	186.96	2226906
2015-10-26	186.70	189.80	185.57	189.54	1552142
2015-10-27	189.05	192.32	169.00	181.68	5496777
2015-10-28	181.75	182.85	176.00	182.41	2828616
2015-10-29	187.14	188.00	180.40	186.25	2788271
2015-10-30	186.18	186.18	178.02	178.80	3742579
2015-11-02	179.91	183.23	179.11	180.64	2370088
2015-11-03	180.67	183.51	178.80	183.37	1811246
2015-11-04	182.83	183.98	179.27	181.90	2301062
2015-11-05	181.83	186.25	180.86	185.94	1996448
2015-11-06	188.48	189.37	181.44	183.75	1942490
2015-11-09	183.18	184.28	180.51	183.13	2717530
2015-11-10	183.44	185.42	181.54	184.66	1591358
2015-11-11	185.05	185.84	182.92	183.47	1715015
2015-11-12	183.00	184.98	179.97	180.10	1447962
2015-11-13	179.49	182.41	179.49	179.89	1495046
2015-11-16	179.89	182.60	179.02	182.35	1989878
2015-11-17	182.79	187.00	180.51	185.48	1761452
2015-11-18	185.60	189.56	184.68	189.27	2641698
2015-11-19	187.50	188.89	184.65	185.36	1573006
2015-11-20	186.47	190.00	186.03	189.68	1812678
2015-11-23	189.93	190.11	188.57	189.70	1326189
2015-11-24	188.17	190.29	188.17	189.80	1432142
2015-11-25	189.61	190.62	188.95	189.57	1111836
2015-11-27	189.84	191.91	188.53	190.36	499257
2015-11-30	190.35	191.00	189.05	189.35	1330216
2015-12-01	190.15	191.43	189.07	191.25	1599140
2015-12-02	191.46	193.12	189.51	189.99	1362063
2015-12-03	190.05	191.98	187.08	190.30	2671290
2015-12-04	191.00	192.36	189.71	190.54	1241831
2015-12-07	190.60	190.88	187.08	188.98	1676153
2015-12-08	187.50	190.11	185.92	188.91	1761373
2015-12-09	187.85	190.77	185.99	187.06	1700472
2015-12-10	188.00	191.41	186.03	190.48	1303924
2015-12-11	188.72	191.01	188.54	190.21	2090047
2015-12-14	190.35	191.43	188.57	190.58	1538320
2015-12-15	192.24	193.00	186.76	187.15	1666974
2015-12-16	188.42	191.16	185.94	190.72	1385763
2015-12-17	191.04	192.15	189.87	190.02	937706
2015-12-18	189.36	195.64	188.72	193.40	3010003
2015-12-21	194.38	195.70	193.01	195.30	1618806
2015-12-22	195.48	197.55	194.60	197.30	1622132
2015-12-23	197.89	200.89	197.39	200.50	1360527
2015-12-24	199.61	200.30	199.01	199.41	495318
2015-12-28	199.41	200.92	198.64	200.27	781475
2015-12-29	201.86	202.20	199.88	200.32	860320
2015-12-30	200.55	201.49	198.17	198.74	872375
2015-12-31	198.53	200.57	197.22	197.23	1976082
2016-01-04	193.59	195.66	192.86	194.67	1383026
2016-01-05	195.17	196.84	194.60	195.50	1016230
2016-01-06	191.87	193.71	191.33	193.10	1469835
2016-01-07	189.75	190.33	187.67	187.81	1909158
2016-01-08	188.47	189.39	182.00	182.39	2217414
2016-01-11	168.99	170.78	161.80	163.55	9176467
2016-01-12	164.78	166.64	163.12	164.01	3460196
2016-01-13	163.88	165.96	156.31	157.84	4123521
2016-01-14	157.64	166.20	157.55	164.78	3069113
2016-01-15	161.52	165.15	158.80	165.00	3422258
2016-01-19	166.49	169.98	165.03	169.44	3553501
2016-01-20	166.74	170.64	162.34	170.00	3493570
2016-01-21	170.00	172.50	168.60	170.45	2162659
2016-01-22	172.30	173.64	169.57	170.18	2408329
2016-01-25	170.75	172.91	169.80	170.17	2012949
2016-01-26	171.72	171.72	167.04	170.99	1794171
2016-01-27	169.96	171.45	166.13	166.92	2335285
2016-01-28	154.79	170.85	152.22	160.12	4194666
2016-01-29	160.49	163.06	157.62	160.98	2870667
2016-02-01	159.80	160.45	156.32	159.27	2642688
2016-02-02	158.14	159.95	155.00	155.00	3201178
2016-02-03	156.49	156.98	149.24	152.37	4297936
2016-02-04	151.74	157.78	149.55	153.81	2673700
2016-02-05	152.04	156.39	150.83	154.36	2671871
2016-02-08	153.23	153.66	149.28	151.46	2746174
2016-02-09	149.94	153.18	148.29	150.38	1987005
2016-02-10	150.94	155.30	150.52	152.99	2318391
2016-02-11	150.71	152.06	148.54	150.03	3006102
2016-02-12	151.52	152.18	148.75	151.03	1899131
2016-02-16	152.00	153.64	150.64	152.59	1432795
2016-02-17	154.04	157.91	154.00	155.57	2141708
2016-02-18	155.15	156.69	154.89	155.96	1288158
2016-02-19	155.72	155.72	153.16	154.27	1403315
2016-02-22	155.55	156.73	154.72	156.43	769643
2016-02-23	156.00	156.14	153.80	153.99	1270695
2016-02-24	153.29	155.22	151.93	154.67	1064617
2016-02-25	155.94	156.83	153.51	155.37	1142138
2016-02-26	156.00	158.68	154.56	156.78	921462
2016-02-29	156.56	157.98	155.28	155.62	1868836
2016-03-01	154.68	156.65	154.42	156.65	1208086
2016-03-02	156.33	161.74	155.89	158.69	1688033
2016-03-03	158.16	163.04	157.66	162.70	1481159
2016-03-04	162.59	164.92	162.42	162.77	1114155
2016-03-07	162.00	163.96	161.66	163.04	959521
2016-03-08	162.08	162.63	157.56	158.80	1771376
2016-03-09	160.00	163.52	159.33	161.88	1280864
2016-03-10	162.67	163.66	159.68	161.12	1333263
2016-03-11	162.13	166.75	161.83	166.40	1121555
2016-03-14	166.38	167.13	163.96	164.99	922319
2016-03-15	162.81	163.29	156.79	157.30	1689676
2016-03-16	156.59	158.17	155.23	156.00	1651371
2016-03-17	155.00	155.70	149.60	151.69	3453130
2016-03-18	152.00	160.04	151.55	158.31	2847425
2016-03-21	157.96	158.69	155.37	156.86	1494230
2016-03-22	156.37	157.44	155.00	156.61	1273850
2016-03-23	157.00	158.06	154.89	155.03	1387174
2016-03-24	154.02	158.40	153.94	157.29	1507426
2016-03-28	157.29	157.93	155.32	156.53	1356708
2016-03-29	156.55	159.01	155.88	158.87	1440809
2016-03-30	159.00	159.99	157.54	157.73	1034999
2016-03-31	157.96	159.84	157.11	157.25	1199165
2016-04-01	156.75	157.90	155.57	157.41	937166
2016-04-04	157.24	161.78	157.00	158.21	1190652
2016-04-05	156.37	157.56	154.33	154.69	1176336
2016-04-06	155.28	163.42	155.16	163.21	1647118
2016-04-07	162.34	163.06	159.84	161.25	1478261
2016-04-08	162.24	163.34	160.80	162.20	1139224
2016-04-11	162.24	163.52	161.14	162.38	1332701
2016-04-12	162.94	165.21	162.35	164.33	1461393
2016-04-13	164.42	167.69	163.35	167.50	1334645
2016-04-14	166.95	169.47	165.51	168.59	1801224
2016-04-15	169.09	172.80	168.66	172.77	2334225
2016-04-18	171.91	174.43	170.84	174.00	1250731
2016-04-19	174.44	176.38	173.72	175.84	1454674
2016-04-20	176.40	178.45	175.01	177.54	1464004
2016-04-21	177.65	178.87	177.11	178.03	1079438
2016-04-22	178.65	179.30	176.67	178.25	1509460
2016-04-25	178.16	178.50	175.55	177.16	1341062
2016-04-26	177.34	178.69	176.96	177.17	965689
2016-04-27	177.19	178.54	176.45	177.93	1155562
2016-04-28	176.50	176.61	169.13	169.33	3047884
2016-04-29	168.44	169.23	166.41	167.82	2145645
2016-05-02	167.80	168.85	166.85	168.43	1554718
2016-05-03	166.75	170.07	166.39	168.15	1130289
2016-05-04	167.59	168.10	164.39	165.01	2127533
2016-05-05	171.80	178.50	169.48	172.70	3987269
2016-05-06	171.51	173.13	166.93	168.86	2085852
2016-05-09	169.52	172.97	169.39	172.22	1339606
2016-05-10	173.47	173.72	169.26	170.31	1281044
2016-05-11	169.53	171.97	168.70	168.89	1151131
2016-05-12	169.27	170.04	166.23	167.30	894587
2016-05-13	166.92	168.26	165.49	165.93	892710
2016-05-16	169.01	173.49	168.58	172.53	2224396
2016-05-17	172.13	175.38	170.24	173.51	1790291
2016-05-18	172.25	181.15	172.25	179.89	3998712
2016-05-19	179.54	183.93	178.40	180.96	3491578
2016-05-20	181.79	182.88	180.13	182.29	2530986
2016-05-23	179.88	181.57	178.28	178.65	1329822
2016-05-24	179.00	183.81	178.26	182.77	2070353
2016-05-25	182.94	185.58	182.14	182.92	2116091
2016-05-26	182.43	183.32	179.47	179.57	2038116
2016-05-27	179.51	182.21	179.03	181.22	1068935
2016-05-31	181.40	183.37	180.51	183.14	2713320
2016-06-01	181.72	185.51	180.65	184.53	1787470
2016-06-02	184.93	187.98	184.63	187.79	1681814
2016-06-03	187.10	188.43	185.91	186.46	1497799
2016-06-06	186.64	187.69	185.78	187.17	748849
2016-06-07	186.96	187.59	184.82	184.97	1147183
2016-06-08	185.18	188.02	183.70	187.74	1273832
2016-06-09	187.41	187.99	185.68	186.88	1356390
2016-06-10	185.29	186.54	184.64	185.47	1127209
2016-06-13	185.67	186.56	183.47	183.64	1440768
2016-06-14	183.00	183.59	180.37	181.55	1299334
2016-06-15	182.53	183.49	180.60	180.93	1190961
2016-06-16	179.00	180.20	176.61	179.75	1184230
2016-06-17	179.92	180.38	176.88	177.78	1522956
2016-06-20	179.94	181.43	179.30	179.87	1470601
2016-06-21	180.89	181.00	178.92	179.27	732962
2016-06-22	179.07	182.72	179.02	181.53	1107803
2016-06-23	183.36	184.81	182.93	184.00	1160550
2016-06-24	177.37	179.20	176.27	177.07	1633744
2016-06-27	174.75	175.50	171.16	172.63	1609316
2016-06-28	174.37	177.86	174.37	176.58	1609590
2016-06-29	179.94	184.06	178.35	183.34	1723684
2016-06-30	183.49	186.76	182.54	186.65	1580840
2016-07-01	187.02	190.36	186.83	188.10	1049795
2016-07-05	186.76	188.10	186.05	187.48	917863
2016-07-06	186.90	192.11	185.43	191.88	2095594
2016-07-07	191.88	193.60	190.08	191.20	1255378
2016-07-08	192.33	193.37	191.87	192.79	1491108
2016-07-11	192.72	193.90	191.90	193.45	1448598
2016-07-12	193.99	197.00	193.85	195.47	1628582
2016-07-13	196.52	198.06	195.68	197.41	1620316
2016-07-14	198.88	199.43	197.51	198.03	1063381
2016-07-15	198.68	199.05	196.22	197.14	933408
2016-07-18	197.30	197.93	196.07	197.70	814661
2016-07-19	196.59	198.73	196.52	197.97	925403
2016-07-20	198.04	199.27	197.85	198.44	887048
2016-07-21	198.44	198.94	195.92	196.50	1209733
2016-07-22	196.78	196.96	195.82	196.57	869619
2016-07-25	195.89	196.11	194.05	196.01	808349
2016-07-26	195.42	196.98	195.00	196.28	879239
2016-07-27	196.25	197.91	195.05	196.92	1040511
2016-07-28	191.31	196.91	190.88	193.44	2661107
2016-07-29	192.79	195.13	191.20	194.56	1440093
2016-08-01	195.20	195.38	191.73	192.09	1379860
2016-08-02	192.17	195.01	191.84	193.53	1872532
2016-08-03	193.04	195.31	192.94	195.14	1157669
2016-08-04	194.64	195.35	193.50	194.48	932368
2016-08-05	195.06	196.63	194.52	194.66	1029238
2016-08-08	194.95	195.35	193.79	195.10	768944
2016-08-09	195.41	196.92	195.18	196.29	767205
2016-08-10	196.29	196.49	194.95	195.65	947791
2016-08-11	196.53	196.86	195.29	196.62	761474
2016-08-12	196.28	196.50	194.45	195.24	634323
2016-08-15	195.35	197.08	195.10	196.12	696353
2016-08-16	195.46	196.08	194.85	195.01	501199
2016-08-17	195.08	196.02	193.58	195.78	944136
2016-08-18	195.34	195.95	194.22	194.43	1085623
2016-08-19	193.78	194.77	192.97	193.85	801089
2016-08-22	193.75	193.94	192.85	193.65	821885
2016-08-23	194.22	194.66	192.68	192.75	1048484
2016-08-24	192.78	193.58	188.64	189.05	1536240
2016-08-25	187.04	187.90	182.01	183.30	2898217
2016-08-26	183.69	184.11	181.82	182.79	1661342
2016-08-29	183.16	184.33	182.61	183.62	1178858
2016-08-30	183.49	183.86	182.25	183.03	1081316
2016-08-31	183.03	184.84	182.11	184.62	1430570
2016-09-01	184.72	184.72	182.13	183.27	796655
2016-09-02	184.04	184.44	182.67	182.98	668481
2016-09-06	183.50	185.02	182.41	184.69	1431719
2016-09-07	184.00	186.28	184.00	184.96	971418
2016-09-08	184.52	185.21	182.88	183.04	1353609
2016-09-09	181.43	181.82	176.02	176.09	2094884
2016-09-12	175.22	181.53	175.11	180.47	1901181
2016-09-13	178.49	179.45	174.77	175.84	2511444
2016-09-14	175.59	176.36	167.35	167.70	5825361
2016-09-15	167.84	169.84	163.97	168.97	5116645
2016-09-16	168.24	168.66	164.02	166.16	5998039
2016-09-19	165.97	166.69	164.48	165.00	2406753
2016-09-20	165.13	166.20	164.36	164.80	2161091
2016-09-21	165.40	166.78	164.30	166.40	1865520
2016-09-22	167.10	168.89	167.06	168.12	1949856
2016-09-23	167.95	169.00	166.13	167.08	1265380
2016-09-26	166.01	166.82	165.03	165.18	1481367
2016-09-27	165.18	167.01	165.18	166.36	1192408
2016-09-28	166.23	167.34	165.63	166.62	985195
2016-09-29	165.97	166.21	164.21	164.42	1444529
2016-09-30	164.97	167.21	163.57	166.75	2085203
2016-10-03	166.22	166.26	164.85	165.38	1164358
2016-10-04	165.95	166.78	165.20	165.66	1208067
2016-10-05	166.04	166.35	164.64	165.67	1555167
2016-10-06	164.84	164.97	163.28	164.75	1677187
2016-10-07	165.39	166.90	164.26	165.82	1256893
2016-10-10	166.17	166.73	164.79	165.33	1284218
2016-10-11	165.00	165.74	163.51	163.63	1898331
2016-10-12	164.31	165.44	162.37	162.54	1596284
2016-10-13	161.63	162.90	160.88	162.07	1549626
2016-10-14	162.69	163.23	160.95	161.00	979316
2016-10-17	161.21	161.33	159.81	160.65	1267335
2016-10-18	162.37	163.12	161.82	162.10	743683
2016-10-19	162.10	162.77	161.07	161.12	1171060
2016-10-20	161.01	162.56	160.80	161.95	1051866
2016-10-21	161.14	162.12	160.56	161.03	1597977
2016-10-24	161.97	162.76	160.24	160.27	1386860
2016-10-25	160.13	160.24	158.25	158.50	1550607
2016-10-26	157.97	158.93	155.93	158.57	1837735
2016-10-27	158.99	161.65	157.54	160.50	1928705
2016-10-28	129.80	130.84	114.53	124.11	28158084
2016-10-31	123.99	128.58	123.75	127.17	8527475
2016-11-01	127.17	130.15	126.30	129.27	4632203
2016-11-02	129.53	136.85	129.53	135.83	4652420
2016-11-03	137.01	138.86	129.33	129.59	5052748
2016-11-04	130.06	133.86	129.27	130.76	3505189
2016-11-07	132.74	135.26	131.99	134.51	2447865
2016-11-08	131.63	133.32	130.18	130.51	3605464
2016-11-09	141.30	151.77	135.19	141.68	5653707
2016-11-10	143.77	148.42	143.72	147.49	4024715
2016-11-11	146.74	147.95	141.35	143.03	2951671
2016-11-14	139.45	145.41	139.02	143.69	2828192
2016-11-15	143.60	144.44	142.16	142.87	2499982
2016-11-16	142.47	143.36	141.38	141.48	1837113
2016-11-17	141.40	142.40	140.94	141.48	2458632
2016-11-18	141.70	142.09	139.80	140.05	2541089
2016-11-21	140.56	142.20	140.13	141.35	2030745
2016-11-22	141.63	142.63	140.16	141.33	2286956
2016-11-23	138.68	141.62	137.84	141.27	2119298
2016-11-25	141.37	143.15	140.51	143.07	846406
2016-11-28	142.39	144.05	142.13	142.83	1549542
2016-11-29	142.70	143.45	141.16	141.25	1808670
2016-11-30	141.58	145.09	141.40	143.81	3253392
2016-12-01	143.44	144.68	142.65	143.08	1972562
2016-12-02	143.88	144.92	143.04	143.56	1903782
2016-12-05	143.92	146.35	143.05	145.00	2189228
2016-12-06	145.00	145.40	142.90	145.40	1908030
2016-12-07	142.68	143.45	136.81	141.62	4363825
2016-12-08	140.77	144.20	140.76	143.34	2906091
2016-12-09	144.08	147.76	142.49	146.25	2304901
2016-12-12	146.31	147.12	145.05	146.49	1784805
2016-12-13	146.79	148.59	146.36	147.97	1658797
2016-12-14	147.13	147.84	142.13	143.37	3441012
2016-12-15	143.69	144.10	141.29	142.34	2325486
2016-12-16	142.82	143.33	141.07	142.29	2376991
2016-12-19	142.94	144.00	140.42	141.56	1700882
2016-12-20	141.98	142.84	140.52	141.13	1603830
2016-12-21	141.13	143.06	140.67	141.59	1255006
2016-12-22	141.96	142.62	139.76	140.34	990152
2016-12-23	140.77	142.30	140.49	141.18	966356
2016-12-27	141.24	142.89	140.62	142.07	723766
2016-12-28	142.06	142.79	141.17	141.53	695654
2016-12-29	140.86	142.99	140.86	141.78	814767
2016-12-30	141.47	142.26	140.10	140.45	1204659
2017-01-03	140.40	149.11	140.40	147.43	2947881
2017-01-04	147.39	149.50	146.51	148.58	1897866
2017-01-05	147.27	147.93	145.18	146.50	1299032
2017-01-06	146.93	147.42	144.89	146.92	1334901
2017-01-09	146.35	148.01	145.66	146.84	1158892
2017-01-10	146.27	148.59	145.68	146.82	1184999
2017-01-11	146.50	147.55	141.09	143.20	2041575
2017-01-12	142.24	145.07	141.67	144.68	1298294
2017-01-13	145.51	147.76	145.06	147.18	1272852
2017-01-17	146.67	149.30	146.03	148.43	2310295
2017-01-18	150.24	150.46	148.18	149.74	1348860
2017-01-19	149.68	149.68	146.54	147.29	1120576
2017-01-20	147.50	151.82	147.50	150.28	3076859
2017-01-23	149.62	150.20	148.42	149.32	1788466
2017-01-24	148.67	148.97	147.66	148.31	1586295
2017-01-25	148.73	151.24	148.67	151.10	2905032
2017-01-26	141.00	144.31	137.58	138.55	7175834
2017-01-27	139.22	139.24	135.46	136.74	3354710
2017-01-30	137.01	137.40	134.17	137.11	3119925
2017-01-31	137.44	139.27	135.77	139.15	3109874
2017-02-01	139.70	140.50	138.71	140.03	2800136
2017-02-02	139.81	139.81	137.84	139.00	2701049
2017-02-03	138.81	139.71	137.86	138.84	3957521
2017-02-06	139.15	140.10	138.01	139.82	1579381
2017-02-07	140.22	142.13	139.08	139.93	1797677
2017-02-08	139.91	141.12	139.40	140.94	1126983
2017-02-09	141.12	141.53	138.77	139.71	1532647
2017-02-10	140.03	140.37	139.20	139.57	1221687
2017-02-13	140.55	141.01	139.80	140.49	1364325
2017-02-14	140.49	145.80	140.05	145.20	3548311
2017-02-15	146.29	149.85	144.75	149.52	2538253
2017-02-16	149.03	149.45	146.87	149.42	1590872
2017-02-17	148.94	150.54	148.10	150.25	1883874
2017-02-21	150.21	151.57	149.25	150.89	1312707
2017-02-22	150.01	150.99	148.88	149.05	1313890
2017-02-23	149.50	149.57	148.07	148.97	1266951
2017-02-24	148.93	150.87	147.71	150.57	1248900
2017-02-27	150.65	152.00	149.97	151.45	1567095
2017-02-28	150.96	151.19	148.53	150.13	2075513
2017-03-01	151.30	151.69	148.89	148.97	2901088
2017-03-02	148.90	151.21	148.27	150.16	1234750
2017-03-03	150.61	153.07	150.16	152.53	1449309
2017-03-06	151.72	151.92	149.48	150.24	1371994
2017-03-07	148.74	149.73	146.68	147.24	2342420
2017-03-08	147.82	151.54	147.31	147.83	2381644
2017-03-09	148.31	150.15	147.47	149.47	1380059
2017-03-10	150.08	150.31	147.34	147.67	1311883
2017-03-13	148.31	148.72	146.67	148.05	1695387
2017-03-14	147.93	149.24	147.00	147.11	904641
2017-03-15	147.81	148.78	146.22	148.26	2071699
2017-03-16	148.59	150.31	147.59	148.83	2222475
2017-03-17	149.47	149.47	147.66	147.93	1907017
2017-03-20	148.00	148.75	146.51	147.17	1415882
2017-03-21	147.49	147.70	145.54	146.00	1467619
2017-03-22	146.07	146.77	145.15	146.31	1058329
2017-03-23	146.28	147.60	145.47	145.82	969858
2017-03-24	145.71	146.41	143.86	145.63	1632022
2017-03-27	145.18	148.77	144.45	148.50	1340577
2017-03-28	148.00	150.10	147.76	149.88	1785631
2017-03-29	149.87	151.42	149.08	151.35	1873562
2017-03-30	150.85	151.37	149.01	149.48	1196741
2017-03-31	148.91	149.23	147.67	148.26	1733624
2017-04-03	148.38	148.87	145.79	146.17	2143352
2017-04-04	145.93	147.00	144.69	145.77	959070
2017-04-05	146.61	146.78	144.52	144.75	1027914
2017-04-06	144.44	145.28	144.02	144.84	1937670
2017-04-07	144.87	145.13	143.83	143.91	1292973
2017-04-10	143.88	145.86	143.37	145.49	1229151
2017-04-11	145.59	145.86	144.24	145.38	1169830
2017-04-12	144.62	145.24	143.35	143.89	1248097
2017-04-13	143.81	144.37	142.86	143.20	840801
2017-04-17	143.51	144.44	142.84	144.22	1181677
2017-04-18	138.99	139.12	135.40	137.60	5010859
2017-04-19	137.79	138.31	136.00	136.09	2258030
2017-04-20	136.72	138.46	135.96	137.66	1593898
2017-04-21	137.11	137.35	135.13	135.92	1336767
2017-04-24	137.26	137.44	135.75	136.15	1401951
2017-04-25	135.00	135.90	133.82	135.00	2468489
2017-04-26	135.49	136.99	135.16	136.03	1381786
2017-04-27	136.58	139.59	136.44	138.79	1796207
2017-04-28	138.70	138.99	137.69	138.29	1523399
2017-05-01	138.32	139.14	137.58	138.47	1283300
2017-05-02	138.94	139.89	137.17	139.21	1597088
2017-05-03	139.06	139.06	137.26	138.21	989471
2017-05-04	138.54	142.74	138.54	142.22	1669662
2017-05-05	142.25	142.73	140.88	141.47	921397
2017-05-08	141.85	142.10	140.41	140.87	799791
2017-05-09	141.60	142.89	141.43	142.49	1041053
2017-05-10	142.41	143.49	141.62	143.23	1367717
2017-05-11	142.58	146.66	142.29	145.70	1804817
2017-05-12	145.38	145.60	144.02	144.58	1405870
2017-05-15	144.36	147.18	144.24	145.33	1978260
2017-05-16	145.34	145.59	143.87	144.92	1140283
2017-05-17	142.59	144.73	141.77	142.04	1822981
2017-05-18	142.56	144.41	140.60	141.44	2016527
2017-05-19	153.06	155.79	152.00	153.01	7889264
2017-05-22	153.50	158.67	153.48	155.42	3369795
2017-05-23	157.54	160.00	157.46	159.00	2954107
2017-05-24	158.14	162.00	158.14	161.23	2703848
2017-05-25	161.23	163.40	160.51	162.36	2495019
2017-05-26	162.04	162.90	161.12	161.20	1126357
2017-05-30	160.53	163.75	160.51	162.11	1114146
2017-05-31	160.68	163.35	160.60	162.81	1997149
2017-06-01	162.66	165.94	162.27	165.92	2027385
2017-06-02	165.74	166.00	164.44	165.70	1522150
2017-06-05	166.16	166.18	164.27	165.90	1350138
2017-06-06	165.50	165.50	161.25	161.94	2362312
2017-06-07	162.10	162.18	160.61	161.59	1255130
2017-06-08	161.98	162.87	161.00	162.15	1205142
2017-06-09	161.98	163.51	161.62	163.39	1078791
2017-06-12	163.40	164.57	161.38	161.77	2147300
2017-06-13	162.62	162.91	161.30	162.15	1070678
2017-06-14	162.60	164.62	161.77	163.37	1003984
2017-06-15	162.15	164.88	161.49	163.91	1586981
2017-06-16	164.22	164.50	158.91	159.83	2961291
2017-06-19	160.32	162.18	159.52	161.75	1754602
2017-06-20	161.27	162.16	160.74	160.97	815783
2017-06-21	160.51	163.18	160.07	162.87	1180997
2017-06-22	163.18	167.23	162.86	165.57	1753962
2017-06-23	165.81	167.09	164.25	166.96	3922185
2017-06-26	167.30	168.59	166.60	167.61	1563173
2017-06-27	166.95	169.29	166.07	166.69	1450675
2017-06-28	167.75	168.43	165.92	166.62	1080119
2017-06-29	166.98	167.30	162.34	163.64	2021603
2017-06-30	164.49	165.32	163.27	164.54	1235206
2017-07-03	165.29	167.04	164.48	164.55	577134
2017-07-05	164.68	166.25	163.85	165.27	1029600
2017-07-06	164.99	166.37	162.25	163.08	1333704
2017-07-07	163.59	165.27	162.71	164.68	1119633
2017-07-10	164.00	165.61	163.61	164.71	1557785
2017-07-11	165.00	165.73	163.64	165.20	1075608
2017-07-12	166.00	167.39	165.07	166.34	947378
2017-07-13	166.68	167.04	165.07	166.33	721291
2017-07-14	166.09	168.33	165.70	167.50	908898
2017-07-17	167.57	168.87	166.67	168.12	1624234
2017-07-18	167.62	167.65	165.16	165.41	1575842
2017-07-19	166.22	166.26	162.59	164.85	1992902
2017-07-20	164.66	166.87	164.61	165.07	1908245
2017-07-21	165.48	166.18	164.62	165.92	1217261
2017-07-24	165.00	167.36	165.00	166.74	1365193
2017-07-25	166.83	168.08	166.01	167.63	939749
2017-07-26	166.13	167.57	164.31	166.35	1405037
2017-07-27	160.00	163.83	156.09	162.53	3253920
2017-07-28	163.09	163.09	159.34	162.51	1962866
2017-07-31	162.55	162.80	161.47	161.87	1377096
2017-08-01	163.30	163.45	160.55	161.26	1319516
2017-08-02	159.99	160.69	155.00	159.61	2467813
2017-08-03	157.15	158.05	153.97	155.34	2339310
2017-08-04	156.10	156.71	153.98	154.69	1090599
2017-08-07	154.75	155.68	153.80	155.68	969380
2017-08-08	155.39	158.33	155.05	157.26	1510533
2017-08-09	156.71	156.78	153.57	154.27	1474905
2017-08-10	153.36	153.36	151.03	151.07	1990451
2017-08-11	151.39	151.54	149.73	149.99	1623794
2017-08-14	151.06	151.70	148.97	149.08	1388012
2017-08-15	149.48	149.68	148.98	149.26	1271065
2017-08-16	149.83	149.92	147.13	147.64	2517007
2017-08-17	147.28	149.33	146.44	146.83	1871445
2017-08-18	146.20	147.26	145.68	146.00	1980288
2017-08-21	146.06	146.79	145.13	146.14	2343720
2017-08-22	146.44	149.04	145.62	148.28	1897388
2017-08-23	147.78	148.47	146.54	147.19	1804943
2017-08-24	147.59	148.12	146.74	146.87	1249517
2017-08-25	147.66	148.03	147.16	147.58	954681
2017-08-28	148.15	148.82	147.16	148.33	1019134
2017-08-29	147.16	148.09	146.86	146.87	1308671
2017-08-30	146.77	147.19	145.72	146.70	1002311
2017-08-31	147.18	150.35	146.97	149.31	1873415
2017-09-01	149.48	150.87	148.95	149.41	885548
2017-09-05	148.62	149.54	146.74	147.82	1828861
2017-09-06	148.74	152.50	148.63	152.09	2437835
2017-09-07	152.11	156.47	152.04	155.84	2462458
2017-09-08	157.22	160.78	156.74	156.94	1437073
2017-09-11	158.00	159.92	157.41	159.24	1351271
2017-09-12	159.05	159.05	152.38	156.36	2424543
2017-09-13	156.12	157.79	155.73	157.68	1118933
2017-09-14	154.30	154.99	151.34	151.68	1908134
2017-09-15	151.84	151.91	149.38	149.88	2903086
2017-09-18	150.41	150.91	148.01	148.42	2494835
2017-09-19	150.71	151.23	148.25	148.37	2044559
2017-09-20	148.94	150.71	148.03	150.18	2017527
2017-09-21	150.12	153.24	149.71	152.57	1407861
2017-09-22	152.32	154.35	151.69	154.01	1616747
2017-09-25	153.22	154.69	152.82	154.51	1752485
2017-09-26	154.51	155.92	154.04	154.88	1199522
2017-09-27	155.20	156.34	154.34	155.95	1129394
2017-09-28	155.35	155.48	152.10	153.72	2297893
2017-09-29	154.59	156.27	153.13	153.61	1440111
2017-10-02	153.81	156.28	153.61	155.26	1610294
2017-10-03	155.34	155.80	152.44	153.99	1467068
2017-10-04	153.88	156.20	153.34	153.61	1351056
2017-10-05	154.19	154.57	152.89	153.72	1706162
2017-10-06	153.88	155.78	148.98	151.29	2666323
2017-10-09	152.00	152.00	146.43	148.14	29979823
2017-10-10	149.41	150.60	148.39	149.41	1708889
2017-10-11	148.88	150.17	148.88	149.94	1288240
2017-10-12	149.94	151.50	149.23	150.67	1025615
2017-10-13	150.14	150.91	145.26	147.17	2388359
2017-10-16	146.43	148.60	145.58	146.61	1603801
2017-10-17	146.53	147.50	145.62	146.41	1614173
2017-10-18	146.42	148.12	145.84	146.21	1583794
2017-10-19	146.36	150.43	146.33	149.96	2322216
2017-10-20	150.56	151.97	150.25	150.78	1404094
2017-10-23	150.38	150.60	148.18	148.30	1936641
2017-10-24	147.90	150.61	147.00	149.75	1355042
2017-10-25	150.25	152.50	149.18	151.38	2183344
2017-10-26	158.81	162.61	142.60	143.54	7193756
2017-10-27	143.63	143.63	134.41	135.62	4208200
2017-10-30	135.24	137.05	134.25	135.02	4156485
2017-10-31	135.75	141.34	135.75	137.88	4050411
2017-11-01	138.78	142.93	138.00	139.67	2843561
2017-11-02	139.67	140.71	135.69	137.06	2763269
2017-11-03	136.49	138.95	136.24	137.61	1750440
2017-11-06	136.84	137.14	134.78	135.21	2752266
2017-11-07	135.69	137.88	135.30	136.93	2083533
2017-11-08	136.65	141.73	136.35	140.36	2206876
2017-11-09	140.00	142.51	139.19	140.11	1817047
2017-11-10	139.27	140.81	137.15	137.61	2088209
2017-11-13	137.46	140.43	135.69	138.05	2289807
2017-11-14	137.98	137.98	135.03	136.17	1482394
2017-11-15	136.00	138.95	135.37	138.86	3334025
2017-11-16	138.97	143.02	138.50	142.70	2732094
2017-11-17	141.71	142.84	140.89	142.13	1849009
2017-11-20	141.40	142.00	136.83	138.24	3618270
2017-11-21	138.90	142.97	138.39	142.87	2326135
2017-11-22	143.00	146.61	142.61	145.80	2220696
2017-11-24	145.80	146.42	144.05	144.66	768734
2017-11-27	144.28	145.96	144.28	144.85	1831595
2017-11-28	145.02	147.86	144.65	148.12	3752842
2017-11-29	148.46	152.39	147.62	147.78	3283218
2017-11-30	148.91	149.49	144.46	147.74	2767569
2017-12-01	147.04	147.74	143.87	146.39	2560714
2017-12-04	144.31	153.60	144.31	153.09	2866406
2017-12-05	153.29	153.32	147.41	150.69	1908804
2017-12-06	150.69	152.26	149.64	150.47	1262897
2017-12-07	150.66	151.30	149.06	152.57	1315063
2017-12-08	150.58	153.05	149.85	152.57	1400488
2017-12-11	152.93	155.00	152.29	153.81	1423194
2017-12-12	154.46	155.69	153.90	154.55	1981464
2017-12-13	154.28	157.04	153.75	155.21	1461079
2017-12-14	156.63	161.25	156.20	157.20	2443460
2017-12-15	159.00	164.29	157.56	162.60	3323314
2017-12-18	159.92	160.81	156.76	160.26	2662359
2017-12-19	160.04	161.92	159.66	159.97	2045130
2017-12-20	160.72	161.89	159.66	160.64	1119015
2017-12-21	160.66	161.59	159.07	159.39	1055970
2017-12-22	160.10	160.10	157.48	158.44	1249023
2017-12-26	158.54	160.13	157.24	158.90	957188
2017-12-27	159.00	159.14	157.09	158.02	673786
2017-12-28	157.84	158.81	156.37	157.73	692366
2017-12-29	158.28	158.35	155.85	155.95	641663
2018-01-02	156.91	159.08	156.66	159.00	809914
2018-01-03	157.97	158.60	155.03	156.76	1589129
2018-01-04	156.79	158.14	152.50	155.06	1946501
2018-01-05	156.24	157.23	154.76	157.16	938802
2018-01-08	157.30	159.88	156.14	159.15	1502599
2018-01-09	158.57	161.42	157.69	160.64	2008318
2018-01-10	159.72	160.72	157.71	160.67	1278697
2018-01-11	161.00	162.79	159.19	162.30	1544169
2018-01-12	163.37	166.31	162.30	166.25	1838431
2018-01-16	166.90	171.83	166.50	170.66	2686782
2018-01-17	171.16	173.84	170.76	172.83	1747329
2018-01-18	171.91	172.00	169.37	171.78	1368975
2018-01-19	171.70	173.12	169.22	170.36	2400022
2018-01-22	170.68	173.88	170.41	172.96	1561238
2018-01-23	172.93	173.03	170.26	170.60	1788711
2018-01-24	173.14	177.97	172.37	174.58	1939277
2018-01-25	174.09	175.44	171.98	175.20	1022030
2018-01-26	175.62	178.00	175.53	176.72	1354132
2018-01-29	176.50	178.86	175.77	176.33	1613913
2018-01-30	170.81	172.30	167.21	171.75	2691105
2018-01-31	173.47	174.02	168.15	168.88	2755677
2018-02-01	164.39	168.00	160.42	166.27	2663588
2018-02-02	164.91	165.05	158.56	159.21	2173949
2018-02-05	158.58	159.64	152.39	152.39	2315020
2018-02-06	150.39	155.34	148.06	152.52	2996638
2018-02-07	151.61	156.29	151.29	152.83	1485211
2018-02-08	152.62	155.68	150.13	150.23	2750956
2018-02-09	152.15	152.21	144.85	148.93	2232756
2018-02-12	149.62	151.46	147.91	149.02	1261056
2018-02-13	145.00	147.40	143.08	146.18	2461067
2018-02-14	145.36	150.09	145.01	148.77	1875812
2018-02-15	149.28	149.62	146.21	148.70	1539253
2018-02-16	148.23	152.04	148.06	150.50	1719818
2018-02-20	150.00	150.67	147.92	148.85	1078338
2018-02-21	148.72	151.41	148.65	149.59	1139626
2018-02-22	149.76	152.82	149.36	150.09	1583777
2018-02-23	150.72	153.07	150.30	152.65	1233926
2018-02-26	152.51	155.27	152.22	154.52	1264096
2018-02-27	155.00	155.38	151.85	153.34	1969628
2018-02-28	153.75	153.90	149.09	149.23	1796030
2018-03-01	149.51	150.34	145.75	146.54	1993106
2018-03-02	145.80	150.15	144.81	149.90	1511193
2018-03-05	149.28	152.13	147.96	151.31	1309612
2018-03-06	151.71	151.91	149.98	151.17	1162680
2018-03-07	150.00	152.22	149.94	151.75	715061
2018-03-08	151.76	154.05	151.75	153.98	1670921
2018-03-09	154.80	156.26	154.10	155.79	1267537
2018-03-12	156.11	158.29	155.76	157.80	1304485
2018-03-13	158.47	160.87	157.37	157.69	1490081
2018-03-14	158.04	158.78	154.00	155.44	2001610
2018-03-15	155.44	156.89	153.60	153.96	2487553
2018-03-16	154.08	154.23	151.75	152.33	3664168
2018-03-19	151.92	152.50	147.50	147.62	2787085
2018-03-20	148.00	148.73	140.72	141.81	3067702
2018-03-21	141.60	144.50	141.22	142.92	1304147
2018-03-22	142.00	143.77	141.17	141.69	1662127
2018-03-23	142.36	142.87	138.85	139.04	1942190
2018-03-26	140.82	141.07	137.10	139.29	1526817
2018-03-27	139.62	140.86	137.92	138.75	1411931
2018-03-28	139.34	142.50	139.34	140.66	1693883
2018-03-29	141.09	141.96	140.19	140.87	1560441
2018-04-02	140.26	142.42	137.54	139.81	1916440
2018-04-03	140.55	141.34	138.00	140.53	1496479
2018-04-04	138.84	142.15	138.81	141.35	1752521
2018-04-05	142.27	143.80	140.77	142.61	1420419
2018-04-06	141.46	142.09	139.13	139.71	2012983
2018-04-09	140.22	141.99	138.75	140.03	911560
2018-04-10	141.59	144.27	141.12	143.20	1676428
2018-04-11	141.47	144.18	141.20	143.08	790740
2018-04-12	143.69	144.56	142.60	143.94	1516564
2018-04-13	144.39	144.81	141.61	142.85	1601209
2018-04-16	143.70	150.70	141.89	147.88	3443490
2018-04-17	148.94	150.76	148.05	149.50	2123688
2018-04-18	149.32	150.84	148.80	149.28	1701705
2018-04-19	148.47	148.75	146.20	147.10	1188769
2018-04-20	147.62	147.62	145.10	146.25	1007874
2018-04-23	146.48	148.88	146.48	148.33	1189587
2018-04-24	149.48	151.14	147.90	148.89	1282791
2018-04-25	147.98	152.16	147.89	151.71	1511971
2018-04-26	153.00	154.20	150.17	153.96	1818460
2018-04-27	153.80	158.66	152.98	158.13	1799392
2018-04-30	158.22	160.84	156.19	156.21	2110382
2018-05-01	155.61	156.90	152.96	154.21	1439337
2018-05-02	153.83	158.25	153.49	154.63	1512532
2018-05-03	150.44	151.00	145.63	146.59	3794775
2018-05-04	146.32	148.10	145.32	146.82	1682675
2018-05-07	146.85	148.48	143.49	144.28	2534260
2018-05-08	145.74	145.74	142.57	144.01	1515152
2018-05-09	144.44	145.83	143.59	144.81	1325912
2018-05-10	145.50	149.12	145.41	147.26	1301188
2018-05-11	147.08	150.50	145.74	149.21	1739550
2018-05-14	150.05	151.74	150.05	151.02	914655
2018-05-15	150.63	151.76	148.78	149.59	910728
2018-05-16	150.15	151.18	149.01	150.16	1001369
2018-05-17	150.55	151.86	149.50	150.99	1247011
2018-05-18	151.08	151.53	148.85	148.92	1090901
2018-05-21	149.07	149.48	146.13	146.50	1531877
2018-05-22	146.67	147.74	145.82	146.44	2304283
2018-05-23	146.46	147.43	145.91	146.83	2145532
2018-05-24	143.99	145.29	138.76	144.03	3543682
2018-05-25	143.93	146.68	143.05	145.81	2076949
2018-05-29	144.90	144.90	140.13	141.22	2649644
2018-05-30	142.00	145.09	141.48	144.09	1870722
2018-05-31	143.78	143.78	141.24	141.94	2331035
2018-06-01	142.95	143.16	141.43	142.24	1026187
2018-06-04	142.00	143.91	141.55	142.80	1567605
2018-06-05	142.75	143.88	142.43	143.77	2404978
2018-06-06	144.63	146.35	143.90	145.64	2279370
2018-06-07	144.15	146.37	143.80	145.63	1180758
2018-06-08	146.01	146.16	143.89	145.37	1136539
2018-06-11	145.29	146.38	144.36	145.21	1251428
2018-06-12	145.67	145.91	143.77	145.54	1366843
2018-06-13	146.12	150.34	146.09	149.52	3584854
2018-06-14	150.00	151.24	148.80	150.00	2024484
2018-06-15	149.73	151.08	149.20	150.00	3216165
2018-06-18	149.43	149.43	145.66	146.04	1775574
2018-06-19	145.00	147.10	144.30	146.74	1119183
2018-06-20	146.70	148.53	145.98	147.50	1348064
2018-06-21	147.96	148.32	146.28	146.46	1163861
2018-06-22	147.34	149.43	147.03	148.88	1851195
2018-06-25	148.29	149.04	145.44	146.07	1237888
2018-06-26	146.08	146.64	143.87	144.93	1026486
2018-06-27	144.93	146.06	143.76	144.66	1150702
2018-06-28	138.34	139.25	131.43	135.80	4687839
2018-06-29	135.90	136.27	132.84	133.40	2260170
2018-07-02	133.23	135.55	132.05	134.88	1548133
2018-07-03	134.96	135.59	133.80	134.57	696241
2018-07-05	135.37	136.79	134.13	136.04	1883997
2018-07-06	136.08	138.31	135.80	137.88	1024413
2018-07-09	138.46	139.77	137.37	138.27	1389572
2018-07-10	138.86	139.86	138.15	138.52	1162284
2018-07-11	137.17	137.17	133.96	134.70	1603507
2018-07-12	135.51	136.03	134.34	135.98	1320358
2018-07-13	135.80	137.49	135.45	136.59	814616
2018-07-16	136.77	136.77	134.86	135.58	898803
2018-07-17	135.31	135.98	134.42	134.58	1134034
2018-07-18	134.34	135.47	133.20	134.34	1281793
2018-07-19	133.35	134.90	129.58	133.81	2574384
2018-07-20	132.60	133.81	131.47	132.90	1955609
2018-07-23	132.53	133.83	132.20	132.63	1327996
2018-07-24	132.81	134.14	131.91	131.98	1679592
2018-07-25	132.31	133.52	130.89	133.35	2167068
2018-07-26	131.99	132.17	126.51	127.06	3292588
2018-07-27	126.52	126.76	122.92	123.89	2039439
2018-07-30	124.00	126.90	123.62	125.90	2011846
2018-07-31	125.83	127.86	125.09	125.60	2850763
2018-08-01	125.68	127.00	124.53	124.79	3179880
2018-08-02	124.61	124.91	123.00	123.99	2259783
2018-08-03	123.90	126.92	123.90	126.21	1346853
2018-08-06	125.36	128.27	125.36	126.75	1549341
2018-08-07	126.82	128.08	125.50	126.75	860413
2018-08-08	126.57	126.75	123.80	124.06	1652252
2018-08-09	124.00	124.73	123.63	123.88	1066175
2018-08-10	123.50	123.85	122.63	123.14	990673
2018-08-13	123.01	126.95	122.95	126.03	1689851
2018-08-14	126.21	127.11	126.07	126.68	1418401
2018-08-15	125.93	126.69	124.79	126.42	1345145
2018-08-16	127.50	128.07	125.72	127.09	1560686
2018-08-17	126.82	130.58	126.74	129.38	1814243
2018-08-20	129.34	131.05	129.20	130.65	1665120
2018-08-21	130.55	131.00	129.77	130.39	1067757
2018-08-22	130.03	130.39	129.00	129.72	1003056
2018-08-23	129.84	130.38	129.21	129.36	694318
2018-08-24	129.81	130.58	129.31	129.67	1173532
2018-08-27	130.04	131.79	129.76	130.32	1672448
2018-08-28	130.44	130.61	129.20	130.00	1773820
2018-08-29	130.16	131.11	129.51	130.00	1676820
2018-08-30	129.67	130.60	128.24	129.59	1477845
2018-08-31	128.69	129.89	127.64	128.75	1271696
2018-09-04	128.31	129.00	123.82	123.90	1833323
2018-09-05	123.18	124.26	122.49	123.43	1750340
2018-09-06	123.31	126.14	123.27	125.50	2509656
2018-09-07	124.57	130.01	124.36	129.74	3931746
2018-09-10	129.82	131.64	129.66	130.36	1598397
2018-09-11	129.88	130.19	129.15	130.08	1375944
2018-09-12	130.05	131.58	129.14	130.29	1144430
2018-09-13	131.20	131.86	129.41	129.61	1784909
2018-09-14	130.00	130.69	128.45	128.56	1779920
2018-09-17	128.67	132.50	127.56	131.78	1526409
2018-09-18	131.54	133.76	130.62	133.08	1757907
2018-09-19	133.23	135.42	133.13	134.27	1260203
2018-09-20	134.54	136.66	134.47	135.85	1097755
2018-09-21	135.92	136.08	134.28	134.95	2770505
2018-09-24	134.93	134.93	131.78	132.64	1039772
2018-09-25	132.80	133.04	131.37	131.72	985539
2018-09-26	131.50	133.04	131.42	131.96	864272
2018-09-27	131.98	133.75	131.37	131.69	1161664
2018-09-28	131.50	133.41	130.92	132.65	1168502
2018-10-01	132.97	134.33	132.16	132.32	951300
2018-10-02	132.55	133.27	132.32	132.53	1088141
2018-10-03	133.26	133.33	130.15	130.50	883838
2018-10-04	130.54	133.55	130.33	132.26	1257473
2018-10-05	132.29	135.43	132.29	134.08	1191500
2018-10-08	133.84	136.94	133.47	136.05	1353412
2018-10-09	135.98	137.08	134.31	136.84	2200422
2018-10-10	136.80	138.94	135.40	135.50	1238051
2018-10-11	135.35	135.35	129.14	129.24	1921903
2018-10-12	130.00	131.77	128.86	130.79	1428670
2018-10-15	130.38	132.44	129.90	131.37	1515736
2018-10-16	132.04	133.87	131.04	133.44	1071842
2018-10-17	133.43	137.12	132.81	135.04	1377611
2018-10-18	135.00	135.38	131.95	132.70	1905336
2018-10-19	132.95	135.05	132.20	132.39	1919391
2018-10-22	129.63	131.60	125.43	126.73	1842160
2018-10-23	125.25	127.89	124.69	127.29	1185261
2018-10-24	126.81	128.43	121.39	121.58	2444710
2018-10-25	120.02	123.63	117.76	121.99	3269435
2018-10-26	120.97	121.00	117.19	118.39	2650464
2018-10-29	120.25	122.23	119.46	120.77	1665707
2018-10-30	121.25	124.20	120.21	124.12	1608406
2018-10-31	124.89	125.98	123.63	124.76	1360139
2018-11-01	125.48	129.20	125.41	129.09	1399438
2018-11-02	129.66	130.00	123.69	125.41	1601351
2018-11-05	125.66	127.90	125.45	127.12	1275505
2018-11-06	126.67	129.84	124.20	128.60	1120450
2018-11-07	129.06	132.85	129.06	132.72	1754915
2018-11-08	132.03	135.12	131.43	132.57	1431467
2018-11-09	132.58	132.95	129.70	130.81	886049
2018-11-12	130.84	131.82	130.24	130.47	834477
2018-11-13	130.77	131.53	129.22	130.15	1194135
2018-11-14	130.62	131.86	127.91	128.89	1656461
2018-11-15	128.18	128.43	124.12	127.47	1349478
2018-11-16	127.10	128.17	123.71	123.89	1961305
2018-11-19	123.93	127.48	123.80	126.19	2477912
2018-11-20	125.73	126.38	122.32	122.55	1384955
2018-11-21	122.44	123.15	121.47	121.81	1258650
2018-11-23	121.09	121.49	119.00	121.16	630987
2018-11-26	122.29	122.35	119.69	120.64	1392439
2018-11-27	120.43	125.79	120.32	125.69	1994517
2018-11-28	125.72	127.16	124.47	127.16	2941109
2018-11-29	126.99	127.98	125.46	126.62	1331613
2018-11-30	126.94	126.96	123.17	124.50	2585865
2018-12-03	123.03	127.19	123.03	127.16	1785612
2018-12-04	126.50	127.82	124.56	125.05	2472849
2018-12-06	124.00	126.48	120.02	126.40	3005937
2018-12-07	125.64	127.72	124.70	124.94	2137885
2018-12-10	124.84	124.92	120.72	123.10	1579324
2018-12-11	123.84	125.46	120.67	122.15	1458676
2018-12-12	121.99	126.12	121.96	123.33	1402535
2018-12-13	123.33	124.48	121.30	122.86	1288525
2018-12-14	121.29	121.90	116.22	116.66	1698919
2018-12-17	115.25	115.95	111.27	111.90	2722702
2018-12-18	113.13	113.39	108.55	109.19	2286868
2018-12-19	108.97	113.00	107.97	110.63	2401411
2018-12-20	111.99	114.41	108.70	109.86	3307391
2018-12-21	108.44	112.05	107.79	108.34	2888892
2018-12-24	108.32	109.74	106.11	108.23	1353624
2018-12-26	108.32	110.87	106.61	110.78	1837425
2018-12-27	109.77	111.12	107.76	111.06	2251725
2018-12-28	111.45	111.91	109.13	110.04	1584040
2018-12-31	110.37	111.27	109.54	110.47	962329
2019-01-02	109.86	114.19	109.16	113.07	2151510
2019-01-03	112.45	114.44	111.89	112.94	3595686
2019-01-04	113.56	114.98	112.03	114.33	1532604
2019-01-07	114.48	117.48	114.30	115.36	1378456
2019-01-08	116.06	118.65	116.06	117.71	1956640
2019-01-09	118.07	118.91	117.29	118.26	1610567
2019-01-10	118.08	122.59	117.45	122.04	2183486
2019-01-11	121.30	122.46	120.20	122.16	1259627
2019-01-14	121.02	122.55	120.36	121.69	1529762
2019-01-15	121.77	123.12	121.01	123.05	1196224
2019-01-16	122.96	124.81	122.52	123.60	1164086
2019-01-17	123.45	125.14	123.34	124.39	1199266
2019-01-18	125.04	127.33	125.01	126.67	1839013
2019-01-22	125.89	126.04	124.15	125.87	1135602
2019-01-23	126.08	126.85	124.49	126.12	1319865
2019-01-24	125.90	126.80	124.46	125.47	1960866
2019-01-25	126.86	128.61	126.57	127.05	1093302
2019-01-28	126.42	126.84	124.69	125.77	1178825
2019-01-29	126.17	126.19	124.42	125.29	1335135
2019-01-30	125.30	126.08	124.31	124.97	1274617
2019-01-31	125.23	129.98	125.23	128.25	2962657
2019-02-01	123.56	127.73	122.46	127.33	3215718
2019-02-04	127.69	132.26	127.65	132.26	2496436
2019-02-05	132.56	133.75	131.54	131.77	2354439
2019-02-06	131.34	133.22	131.00	132.62	1387438
2019-02-07	132.81	133.49	130.29	130.60	1257049
2019-02-08	130.15	130.58	127.54	128.49	1447183
2019-02-11	128.74	130.89	128.21	130.43	1437686
2019-02-12	131.66	134.49	128.87	134.00	2794690
2019-02-13	134.30	135.30	133.63	134.17	1169993
2019-02-14	133.56	135.51	132.21	134.39	1071080
2019-02-15	135.32	136.16	134.46	135.56	1072367
2019-02-19	135.37	137.16	134.54	136.30	1260435
2019-02-20	135.19	135.90	133.87	134.04	1149542
2019-02-21	134.09	134.23	131.49	131.95	1372024
2019-02-22	131.95	132.42	130.81	131.49	1303737
2019-02-25	132.41	132.41	129.91	130.18	1437131
2019-02-26	130.09	130.33	126.98	127.15	2037861
2019-02-27	126.98	127.44	125.80	127.03	1432237
2019-02-28	127.28	128.46	126.59	127.16	1268203
2019-03-01	127.61	128.50	124.04	124.53	1549119
2019-03-04	124.53	124.71	119.75	120.10	2225394
2019-03-05	120.40	120.93	116.84	117.16	2954380
2019-03-06	116.97	117.38	113.08	113.51	1582560
2019-03-07	113.34	113.96	111.70	112.28	2450007
2019-03-08	112.13	112.47	110.52	111.86	1389184
2019-03-11	112.29	113.60	112.09	113.48	1231391
2019-03-12	113.99	115.92	113.99	115.61	1285591
2019-03-13	116.28	118.11	115.79	117.47	1186841
2019-03-14	117.46	118.32	116.52	117.72	1064342
2019-03-15	118.04	119.65	117.74	119.26	2296743
2019-03-18	119.81	121.45	119.72	121.37	1516760
2019-03-19	121.57	123.25	121.40	122.52	1302609
2019-03-20	122.69	122.69	120.42	120.65	1512572
2019-03-21	120.32	122.35	119.51	122.23	818483
2019-03-22	121.81	122.00	118.51	118.54	1115846
2019-03-25	118.76	118.76	115.14	115.65	1335887
2019-03-26	115.85	116.94	114.97	115.85	960982
2019-03-27	115.42	116.67	114.46	115.71	830978
2019-03-28	116.12	117.06	115.03	115.29	668755
2019-03-29	116.02	117.25	115.19	117.06	1115866
2019-04-01	118.00	118.93	117.38	118.84	1155415
2019-04-02	116.74	118.21	114.71	114.79	2709276
2019-04-03	115.80	117.79	113.88	115.08	1752965
2019-04-04	115.35	115.66	113.20	115.01	1746946
2019-04-05	115.51	117.82	115.09	116.70	2470976
2019-04-08	116.71	117.81	115.83	116.82	1161071
2019-04-09	116.28	116.97	114.61	115.80	917097
2019-04-10	116.07	116.48	113.42	115.27	1126991
2019-04-11	115.67	115.92	113.48	114.19	989683
2019-04-12	114.87	117.11	114.38	116.05	1343129
2019-04-15	116.49	118.54	116.09	117.21	1059585
2019-04-16	118.01	118.91	115.21	116.61	992691
2019-04-17	117.17	117.25	111.71	112.49	1441640
2019-04-18	112.56	114.61	111.91	114.10	1193561
2019-04-22	113.78	114.86	111.90	112.47	707238
2019-04-23	112.52	116.38	112.23	115.20	1089806
2019-04-24	115.23	116.03	114.07	115.33	958041
2019-04-25	115.08	115.90	113.69	115.21	652374
2019-04-26	115.78	117.87	115.78	117.58	1458383
2019-04-29	117.70	118.99	117.48	118.37	1059088
2019-04-30	119.04	120.34	117.85	119.25	1105695
2019-05-01	119.66	120.59	118.65	119.01	1007188
2019-05-02	119.08	122.65	119.07	122.63	1244451
2019-05-03	122.94	125.34	122.49	123.48	1759250
2019-05-06	122.24	125.20	121.33	124.92	1370812
2019-05-07	123.67	125.92	123.46	125.68	2539653
2019-05-08	127.00	133.22	123.87	131.70	3147778
2019-05-09	131.47	135.51	130.16	134.60	2057877
2019-05-10	133.59	134.83	128.92	130.86	1281095
2019-05-13	129.39	129.80	125.30	126.45	1447572
2019-05-14	126.61	127.52	125.56	125.61	1469695
2019-05-15	125.57	126.69	123.12	126.31	1016067
2019-05-16	127.00	128.00	125.17	125.58	2189628
2019-05-17	124.39	126.90	124.37	125.00	1720516
2019-05-20	124.29	126.57	123.60	126.40	2175708
2019-05-21	126.56	130.44	126.40	128.33	1819925
2019-05-22	128.25	130.07	127.88	129.63	1312627
2019-05-23	129.12	130.72	128.18	129.09	1420444
2019-05-24	129.17	130.58	128.74	129.92	1283761
2019-05-28	129.48	131.63	129.34	130.10	1501984
2019-05-29	129.62	129.90	125.19	125.39	2021460
2019-05-30	125.49	126.51	122.76	123.46	1674512
2019-05-31	122.38	123.53	121.17	122.14	1584895
2019-06-03	122.28	125.25	122.27	124.56	1050915
2019-06-04	126.14	128.61	125.85	127.56	1675514
2019-06-05	128.41	129.60	126.15	127.37	1013285
2019-06-06	127.04	129.43	127.04	128.15	1274533
2019-06-07	128.90	131.21	128.60	130.28	1042702
2019-06-10	131.14	133.91	130.28	132.75	1212097
2019-06-11	133.39	134.00	131.67	132.60	1456904
2019-06-12	132.21	134.19	131.92	134.02	1133383
2019-06-13	134.47	134.89	133.01	134.84	735674
2019-06-14	135.00	135.01	133.02	133.13	1056525
2019-06-17	133.84	134.09	132.20	133.83	950022
2019-06-18	135.17	135.17	132.95	133.47	1126792
2019-06-19	133.77	135.35	133.12	134.93	1125164
2019-06-20	135.75	135.75	132.96	134.45	1072560
2019-06-21	134.45	134.45	132.35	133.06	1957035
2019-06-24	133.27	133.42	130.26	131.13	924586
2019-06-25	131.81	133.27	130.36	131.80	1050938
2019-06-26	131.75	131.93	129.47	130.19	1329953
2019-06-27	131.03	134.07	130.84	133.92	1080429
2019-06-28	133.84	134.96	132.73	134.39	3192283
2019-07-01	135.00	135.42	133.24	134.24	819021
2019-07-02	133.95	136.27	132.14	135.86	1154334
2019-07-03	136.99	142.31	136.13	140.74	1574231
2019-07-05	140.60	143.75	139.05	140.03	991921
2019-07-08	139.53	140.74	137.68	140.48	1040389
2019-07-09	139.57	141.22	139.00	139.24	1152786
2019-07-10	139.86	141.05	138.29	141.01	671685
2019-07-11	145.91	148.23	141.74	143.82	2206672
2019-07-12	144.03	146.35	142.83	144.60	1521167
2019-07-15	144.85	144.99	141.43	142.72	1329688
2019-07-16	142.77	143.22	139.35	142.96	1534960
2019-07-17	141.83	142.24	138.17	138.63	1517864
2019-07-18	137.84	139.89	136.52	139.68	999031
2019-07-19	139.93	140.12	137.91	138.90	818547
2019-07-22	139.43	140.29	137.96	138.76	627873
2019-07-23	138.83	139.06	137.28	138.11	876755
2019-07-24	138.50	140.90	137.92	140.37	945198
2019-07-25	140.37	141.36	137.75	138.12	1098206
2019-07-26	138.74	139.30	137.60	138.95	842406
2019-07-29	138.94	141.49	138.80	141.28	983418
2019-07-30	140.00	143.25	139.10	142.52	905534
2019-07-31	142.08	142.56	137.75	138.95	1735769
2019-08-01	144.73	149.99	143.27	148.25	2892270
2019-08-02	148.00	148.41	145.18	148.13	1268623
2019-08-05	146.52	147.24	144.17	144.66	1605599
2019-08-06	144.66	147.95	134.12	139.00	4835832
2019-08-07	137.62	139.57	133.06	139.21	2695277
2019-08-08	139.53	141.68	138.52	140.50	2031040
2019-08-09	140.50	141.62	139.18	140.19	1500783
2019-08-12	139.91	143.27	139.30	142.71	1361977
2019-08-13	143.05	147.61	142.24	146.31	1864272
2019-08-14	144.64	145.67	141.13	141.86	1496368
2019-08-15	141.86	142.60	140.78	141.27	1322791
2019-08-16	142.12	145.74	141.99	145.29	1258582
2019-08-19	146.68	148.51	145.86	145.96	1506929
2019-08-20	146.00	147.95	144.48	144.78	2009522
2019-08-21	144.99	148.66	144.86	146.49	2169282
2019-08-22	147.77	150.20	147.38	147.76	1859851
2019-08-23	146.85	150.82	143.97	144.85	2157561
2019-08-26	146.14	147.70	145.62	147.08	1408558
2019-08-27	147.26	147.99	138.31	138.75	2666397
2019-08-28	138.10	139.00	136.94	138.10	1389008
2019-08-29	139.29	139.70	137.24	137.55	1563929
2019-08-30	138.67	138.99	136.63	138.27	1361019
2019-09-03	137.59	139.59	135.78	139.15	2229273
2019-09-04	140.61	141.66	139.03	140.54	800681
2019-09-05	142.22	143.22	141.22	141.37	1057073
2019-09-06	142.04	144.04	141.51	143.60	1213092
2019-09-09	143.79	145.21	142.26	143.79	1463652
2019-09-10	143.15	143.25	139.59	142.84	2081602
2019-09-11	143.86	149.20	141.76	148.53	2000552
2019-09-12	148.58	149.15	145.92	146.10	1100087
2019-09-13	146.21	147.59	142.75	143.53	1913491
2019-09-16	142.00	144.32	140.90	144.16	1101003
2019-09-17	144.66	145.68	143.68	143.75	829943
2019-09-18	143.57	144.04	142.40	143.72	1000626
2019-09-19	144.63	147.28	144.29	145.70	927490
2019-09-20	147.07	148.64	146.23	146.82	2931215
2019-09-23	146.53	146.53	139.93	142.93	1746762
2019-09-24	143.60	144.97	140.19	140.31	1504987
2019-09-25	140.03	144.78	139.68	142.30	1701027
2019-09-26	142.88	143.13	137.72	139.17	1364307
2019-09-27	139.71	139.71	131.39	135.53	3579566
2019-09-30	135.00	137.99	134.97	136.66	2015087
2019-10-01	137.44	138.40	135.37	135.80	1342310
2019-10-02	134.63	135.61	130.54	131.09	2301887
2019-10-03	131.07	132.27	128.55	131.10	1532923
2019-10-04	130.36	131.40	128.26	130.68	1742173
2019-10-07	130.58	130.94	129.28	130.23	1987719
2019-10-08	129.57	131.47	128.97	130.27	1347734
2019-10-09	130.87	132.74	130.02	132.23	1002751
2019-10-10	132.05	134.43	131.22	132.81	888600
2019-10-11	133.78	136.18	133.41	134.74	905672
2019-10-14	134.73	135.19	133.70	134.10	1171973
2019-10-15	135.91	138.63	135.15	138.17	1352158
2019-10-16	145.58	148.56	142.00	144.84	4030181
2019-10-17	145.18	151.06	145.07	150.51	2666795
2019-10-18	149.64	152.53	149.33	152.26	3386616
2019-10-21	149.79	153.30	144.40	147.35	3623582
2019-10-22	146.62	148.10	144.85	146.92	1047809
2019-10-23	145.74	147.45	144.72	146.06	1415768
2019-10-24	146.78	146.95	143.90	145.60	1791219
2019-10-25	145.01	146.81	144.02	145.96	1176804
2019-10-28	146.22	146.87	145.26	145.48	1124681
2019-10-29	145.64	149.50	144.83	149.40	1337947
2019-10-30	142.43	145.00	135.95	136.79	3103733
2019-10-31	135.45	136.79	131.46	133.00	2404540
2019-11-01	134.02	137.55	133.81	137.11	2381287
2019-11-04	137.28	138.27	134.10	137.60	1332927
2019-11-05	138.17	142.68	137.65	137.77	3069295
2019-11-06	138.03	138.79	135.29	135.65	1207121
2019-11-07	137.91	140.51	136.83	137.31	1153467
2019-11-08	136.77	140.35	136.41	140.20	941014
2019-11-11	138.95	140.39	137.81	140.34	1326101
2019-11-12	141.46	145.96	141.10	144.83	2309624
2019-11-13	143.82	147.21	142.68	145.70	1569344
2019-11-14	145.70	146.74	144.06	144.65	1668958
2019-11-15	144.48	148.83	144.27	148.32	1065030
2019-11-18	148.34	149.92	148.00	149.59	1369730
2019-11-19	149.75	151.28	149.37	150.25	1085582
2019-11-20	149.72	152.06	149.13	150.70	1810189
2019-11-21	150.61	152.81	149.80	152.26	1494370
2019-11-22	152.85	154.79	151.48	152.61	1544296
2019-11-25	152.88	153.77	151.74	153.27	1254041
2019-11-26	152.83	153.10	145.17	145.80	2221333
2019-11-27	145.16	146.76	144.05	146.29	1185873
2019-11-29	145.21	145.90	144.47	144.64	513087
2019-12-02	144.41	144.51	142.46	143.51	1141776
2019-12-03	142.14	142.89	140.61	141.79	1634905
2019-12-04	142.00	143.51	140.70	142.96	1364572
2019-12-05	142.82	143.84	140.37	140.61	1730334
2019-12-06	141.74	143.10	141.53	142.27	1449003
2019-12-09	142.35	144.42	142.11	142.88	1172509
2019-12-10	142.67	142.94	140.68	142.75	797778
2019-12-11	143.15	143.83	142.02	143.36	921437
2019-12-12	143.45	144.98	142.56	143.93	773287
2019-12-13	143.07	144.10	140.03	140.60	749349
2019-12-16	140.97	143.42	140.02	142.20	1096605
2019-12-17	142.00	142.18	137.06	137.90	1662744
2019-12-18	137.75	140.06	136.92	136.99	1652870
2019-12-19	137.20	137.92	134.66	135.61	1541882
2019-12-20	136.54	137.93	135.41	137.64	2440388
2019-12-23	137.97	138.87	136.96	137.60	1022212
2019-12-24	137.24	138.86	137.06	138.81	320165
2019-12-26	139.51	139.64	138.33	139.31	626722
2019-12-27	139.34	139.92	137.86	139.44	570344
2019-12-30	139.52	139.69	137.08	137.17	606915
2019-12-31	136.70	138.40	136.30	138.32	626667
2020-01-02	139.11	139.85	137.52	138.69	976465
2020-01-03	136.53	137.63	135.57	136.72	746649
2020-01-06	136.04	138.17	135.22	138.16	1228556
2020-01-07	137.02	137.88	135.80	137.85	681113
2020-01-08	138.00	140.74	137.35	140.56	845559
2020-01-09	140.63	142.03	140.00	141.30	802881
2020-01-10	144.52	145.42	143.25	143.81	1157468
2020-01-13	143.53	144.97	142.38	143.65	937562
2020-01-14	148.49	151.33	147.96	150.67	2318645
2020-01-15	150.68	155.93	150.34	154.03	1385778
2020-01-16	154.99	156.32	153.94	156.26	921467
2020-01-17	156.80	156.97	155.05	156.33	1687005
2020-01-21	155.80	156.11	154.24	155.27	1267015
2020-01-22	155.67	156.45	154.54	155.74	1681657
2020-01-23	155.17	155.46	152.54	155.11	1137500
2020-01-24	155.50	155.50	149.56	152.62	1135869
2020-01-27	149.94	151.30	148.84	150.63	1200753
2020-01-28	151.11	153.56	150.81	152.12	699677
2020-01-29	152.32	152.87	149.27	149.34	1128983
2020-01-30	148.50	149.60	144.74	147.20	1330575
2020-01-31	146.87	147.12	141.91	142.61	1473900
2020-02-03	143.03	146.83	142.84	143.90	1361631
2020-02-04	148.01	152.80	147.75	149.25	2440390
2020-02-05	150.01	156.12	149.73	152.15	1615339
2020-02-06	154.78	159.10	154.49	158.32	2128310
2020-02-07	160.15	161.93	155.77	156.32	1792267
2020-02-10	161.61	164.84	159.78	162.14	6018464
2020-02-11	162.34	165.41	160.75	164.65	3337061
2020-02-12	167.32	168.38	164.04	168.02	3604422
2020-02-13	166.27	169.67	166.02	167.91	5000487
2020-02-14	167.09	168.50	164.25	168.03	6157610
2020-02-18	168.38	169.03	166.76	167.63	5202281
2020-02-19	167.92	168.35	166.17	168.01	4262367
2020-02-20	168.20	171.22	167.00	170.78	3313565
2020-02-21	169.75	172.18	168.48	170.96	3727315
2020-02-24	167.03	169.26	165.29	165.56	6325827
2020-02-25	167.20	167.37	160.19	160.85	5059267
2020-02-26	161.84	163.14	157.71	158.98	5578119
2020-02-27	156.00	157.10	147.66	147.30	5900114
2020-02-28	143.37	146.86	137.94	139.86	9285792
2020-03-02	141.57	150.49	139.25	150.41	11921068
2020-03-03	150.56	154.79	145.77	147.80	18003118
2020-03-04	153.07	153.62	149.17	152.26	18687126
2020-03-05	149.48	151.20	141.12	145.12	16884304
2020-03-06	140.00	145.21	137.11	141.49	22272511
2020-03-09	132.27	137.31	121.31	131.97	25015663
2020-03-10	134.57	138.07	129.01	138.00	17595444
2020-03-11	134.14	139.87	133.38	135.17	9719648
2020-03-12	128.71	132.00	120.52	124.03	10738733
2020-03-13	131.71	132.96	124.02	132.57	9345274
2020-03-16	119.39	129.99	112.60	121.28	9402610
2020-03-17	124.50	140.06	120.00	139.47	6674711
2020-03-18	131.56	147.11	124.80	135.90	5795962
2020-03-19	132.78	139.99	126.32	127.40	3531633
2020-03-20	127.88	131.49	119.51	124.97	2993848
2020-03-23	123.23	123.94	113.71	115.75	2754148
2020-03-24	122.36	126.90	118.65	126.31	3116531
2020-03-25	126.21	130.13	120.12	121.24	2491371
2020-03-26	123.30	132.03	121.38	131.66	2282412
2020-03-27	126.13	128.64	122.96	125.70	9223005
2020-03-30	127.24	139.64	127.22	138.02	2538451
2020-03-31	133.27	138.63	132.33	135.26	3114415
2020-04-01	130.46	134.57	129.15	133.06	1902636
2020-04-02	128.88	130.76	121.15	129.20	2926026
2020-04-03	128.01	129.99	123.24	125.49	2267966
2020-04-06	131.12	135.88	128.13	135.20	2327121
2020-04-07	140.00	141.57	131.54	132.08	1988205
2020-04-08	131.35	134.21	128.81	131.56	2106535
2020-04-09	132.16	135.84	130.61	133.32	1857020
2020-04-13	132.95	133.97	129.16	131.02	1604191
2020-04-14	136.14	137.77	133.08	137.66	2701684
2020-04-15	136.95	139.24	133.40	137.98	2131788
2020-04-16	136.68	139.63	135.12	138.11	2213050
2020-04-17	141.47	141.76	137.41	141.61	1558328
2020-04-20	140.19	142.25	138.26	140.49	899143
2020-04-21	138.50	138.50	131.27	132.44	2193093
2020-04-22	134.29	136.59	134.29	135.22	1395670
2020-04-23	135.78	139.36	134.40	136.57	1023930
2020-04-24	136.90	140.19	135.32	139.94	2660522
2020-04-27	141.55	144.19	139.41	143.28	1264774
2020-04-28	145.00	145.41	139.94	140.36	1966819
2020-04-29	142.00	142.49	139.28	140.26	1252786
2020-04-30	139.51	142.45	138.05	141.25	2536430
2020-05-01	139.13	139.13	132.98	134.70	1071701
2020-05-04	134.00	136.23	132.81	135.68	908907
2020-05-05	137.48	138.22	132.94	133.55	1705053
2020-05-06	134.51	135.16	131.35	131.86	1095971
2020-05-07	133.44	136.04	133.02	134.58	1421375
2020-05-08	136.47	137.42	134.47	135.97	943099
2020-05-11	138.00	141.79	137.11	140.26	1571977
2020-05-12	141.18	141.70	134.72	134.77	1627078
2020-05-13	133.78	134.03	128.88	129.63	2064304
2020-05-14	127.99	129.93	125.65	129.42	1908990
2020-05-15	130.87	136.57	130.37	136.45	2173397
2020-05-18	140.14	143.85	139.17	142.68	1731280
2020-05-19	143.02	146.05	142.55	144.63	1877811
2020-05-20	140.10	151.32	139.22	146.36	3224159
2020-05-21	145.00	149.40	144.52	145.82	1598113
2020-05-22	145.91	150.00	145.89	149.42	902940
2020-05-26	152.45	153.71	148.82	149.19	1259650
2020-05-27	149.60	155.38	149.60	155.34	1561648
2020-05-28	156.73	159.31	155.63	156.45	1573700
2020-05-29	157.09	159.07	155.11	158.67	1642340
2020-06-01	158.33	160.58	157.63	158.94	991832
2020-06-02	158.90	163.35	156.42	163.19	3981937
2020-06-03	164.65	164.65	161.12	161.72	1147159
2020-06-04	160.38	162.25	158.39	159.52	1558074
2020-06-05	161.08	165.04	160.70	161.62	1518161
2020-06-08	161.21	165.13	161.05	164.68	1272175
2020-06-09	163.42	163.42	160.43	161.19	787091
2020-06-10	161.63	161.88	154.37	154.39	1435755
2020-06-11	151.48	151.81	144.56	146.56	1570414
2020-06-12	150.43	151.10	144.74	148.25	894661
2020-06-15	145.84	152.35	144.40	151.72	1856803
2020-06-16	155.82	157.61	153.30	156.32	1072124
2020-06-17	156.82	156.97	154.18	154.45	780451
2020-06-18	153.24	154.24	151.84	153.42	771276
2020-06-19	156.16	158.44	154.77	156.70	1498483
2020-06-22	156.43	157.48	153.97	154.89	1001162
2020-06-23	156.27	156.41	153.42	153.67	1132529
2020-06-24	152.55	154.33	148.67	150.56	1008490
2020-06-25	150.43	151.78	149.10	151.29	877907
2020-06-26	150.60	152.30	147.20	148.21	3726335
2020-06-29	149.35	152.32	149.06	151.77	817238
2020-06-30	150.83	154.49	149.96	153.42	1038825
2020-07-01	153.42	154.89	150.40	150.91	1168556
2020-07-02	152.13	155.83	152.13	152.73	841179
2020-07-06	154.43	154.83	150.38	151.51	706388
2020-07-07	148.21	149.62	145.76	145.80	1571333
2020-07-08	146.27	147.44	143.53	144.57	1190736
2020-07-09	144.74	145.46	139.77	140.89	1141133
2020-07-10	141.00	143.88	140.85	143.02	958429
2020-07-13	143.92	146.97	142.39	144.98	1078481
2020-07-14	144.05	148.30	143.07	147.84	1259035
2020-07-15	149.91	153.87	149.50	153.50	1339140
2020-07-16	153.00	155.40	151.94	153.37	635448
2020-07-17	153.69	155.65	153.46	154.81	653502
2020-07-20	154.81	155.18	151.79	153.50	630049
2020-07-21	154.00	157.02	153.50	155.98	856825
2020-07-22	155.83	157.66	155.04	156.25	988312
2020-07-23	156.63	158.08	155.87	156.66	891259
2020-07-24	156.66	157.78	154.87	155.34	594275
2020-07-27	154.49	157.38	152.82	157.15	744366
2020-07-28	157.00	157.13	153.64	153.89	921594
2020-07-29	154.98	157.12	152.77	155.70	1451875
2020-07-30	154.49	154.49	150.99	153.61	748190
2020-07-31	153.50	153.50	146.77	150.16	1488158
2020-08-03	155.66	160.39	154.54	159.90	1452171
2020-08-04	159.00	159.31	156.00	157.02	1051252
2020-08-05	158.03	158.25	152.75	153.67	1234141
2020-08-06	152.64	153.52	151.02	151.75	1216645
2020-08-07	150.83	152.11	150.73	152.00	569031
2020-08-10	151.94	153.78	150.77	152.39	816509
2020-08-11	153.27	154.13	150.67	151.31	892010
2020-08-12	152.00	154.61	150.95	153.00	920087
2020-08-13	152.10	152.33	149.03	152.19	874756
2020-08-14	151.37	160.00	151.06	158.67	3209688
2020-08-17	160.00	160.08	155.59	155.79	1069448
2020-08-18	155.58	157.30	155.39	155.54	727470
2020-08-19	155.36	156.17	152.97	153.34	599672
2020-08-20	151.96	153.07	151.43	151.89	629542
2020-08-21	151.47	151.97	149.65	150.97	1335866
2020-08-24	151.96	152.00	148.04	149.66	783802
2020-08-25	150.08	152.30	148.81	152.00	669089
2020-08-26	150.96	152.55	149.75	152.08	587806
2020-08-27	152.43	155.36	150.66	154.26	935014
2020-08-28	154.26	154.58	152.23	153.45	517535
2020-08-31	153.13	155.10	152.24	153.44	952196
2020-09-01	154.17	154.51	148.39	150.22	1276294
2020-09-02	150.41	156.87	150.10	156.25	1386582
2020-09-03	158.14	159.06	152.69	154.32	1308346
2020-09-04	153.37	155.67	150.09	152.43	1095841
2020-09-08	152.30	153.76	149.70	149.93	1234188
2020-09-09	151.03	153.80	149.86	152.31	1002273
2020-09-10	152.38	154.91	150.62	150.73	934079
2020-09-11	151.30	152.05	149.69	150.37	730836
2020-09-14	151.14	152.91	149.51	150.90	1016491
2020-09-15	151.34	153.66	150.81	150.87	982109
2020-09-16	151.84	154.69	151.59	152.75	1411816
2020-09-17	150.36	153.02	149.44	151.50	1515602
2020-09-18	150.50	153.92	150.50	152.13	2188324
2020-09-21	149.04	150.00	146.46	148.23	1460998
2020-09-22	148.11	150.86	148.11	149.61	1437904
2020-09-23	149.43	151.15	146.83	147.09	1002518
2020-09-24	146.81	149.57	145.00	146.56	1024580
2020-09-25	146.50	149.19	146.12	148.51	993474
2020-09-28	150.85	151.61	149.05	150.09	1161069
2020-09-29	150.28	150.28	146.50	146.56	1469682
2020-09-30	146.23	150.49	146.06	148.93	1384491
2020-10-01	149.45	150.16	146.27	146.96	1377817
2020-10-02	145.23	148.82	144.58	146.98	1330383
2020-10-05	148.00	150.10	147.32	149.18	982318
2020-10-06	149.56	150.66	145.76	146.23	1550175
2020-10-07	147.20	148.87	146.68	148.13	857317
2020-10-08	148.86	154.09	148.13	153.99	1013429
2020-10-09	154.46	154.56	150.82	151.29	1075337
2020-10-12	151.92	152.45	150.27	150.68	616902
2020-10-13	149.80	152.70	149.66	151.64	642246
2020-10-14	151.00	154.80	151.00	154.01	854191
2020-10-15	152.28	156.70	152.28	156.55	899856
2020-10-16	157.11	158.92	155.81	156.67	977758
2020-10-19	156.47	158.80	152.27	152.42	686945
2020-10-20	153.89	155.40	152.57	153.04	786943
2020-10-21	152.73	154.45	152.07	152.62	889514
2020-10-22	152.84	154.75	152.29	154.23	602400
2020-10-23	155.07	156.55	154.38	156.41	556634
2020-10-26	155.08	155.37	151.23	152.27	639646
2020-10-27	152.14	153.31	149.11	149.21	618615
2020-10-28	146.51	148.74	143.89	144.10	920004
2020-10-29	143.84	145.20	141.32	143.79	1012852
2020-10-30	143.26	147.59	143.26	147.49	1125145
2020-11-02	150.34	152.58	148.22	152.03	1348533
2020-11-03	156.10	163.24	155.30	160.01	1706079
2020-11-04	164.50	170.23	164.04	166.04	1903055
2020-11-05	168.55	174.05	167.86	170.95	1119366
2020-11-06	170.01	172.20	169.57	170.92	730758
2020-11-09	180.02	183.43	176.21	178.51	2200710
2020-11-10	180.00	186.03	179.73	183.44	1633678
2020-11-11	184.00	184.50	177.52	177.81	1337983
2020-11-12	176.58	179.73	176.26	177.94	818602
2020-11-13	178.71	184.16	178.17	182.99	805820
2020-11-16	186.85	187.67	182.58	183.66	1272438
2020-11-17	178.02	178.75	169.82	173.64	3924312
2020-11-18	176.70	179.90	174.01	176.53	2010480
2020-11-19	175.95	175.95	169.69	171.94	1816860
2020-11-20	171.26	172.65	168.88	169.87	1132108
2020-11-23	171.85	174.41	170.54	173.48	997408
2020-11-24	176.50	181.21	174.50	179.75	1941260
2020-11-25	181.40	181.40	178.34	179.50	991146
2020-11-27	179.66	181.77	179.10	179.58	469445
2020-11-30	180.75	182.52	179.24	179.91	1797857
2020-12-01	183.06	183.54	178.82	179.00	1163832
2020-12-02	178.81	181.92	178.58	180.85	990359
2020-12-03	180.55	181.07	178.71	179.16	946282
2020-12-04	179.44	181.19	178.78	180.76	812235
2020-12-07	180.10	180.33	177.14	178.26	981188
2020-12-08	176.97	180.94	176.58	180.42	953396
2020-12-09	180.55	181.15	176.89	178.68	777351
2020-12-10	177.55	179.14	176.93	177.68	905258
2020-12-11	176.95	177.09	173.10	174.66	747198
2020-12-14	176.50	176.50	171.80	172.33	910479
2020-12-15	173.52	174.41	171.38	173.08	820534
2020-12-16	172.80	173.59	170.73	172.35	969152
2020-12-17	173.81	174.00	171.07	172.91	802734
2020-12-18	173.00	174.18	170.83	173.55	2084745
2020-12-21	171.10	171.69	169.20	171.42	956454
2020-12-22	171.47	172.21	169.34	170.01	720783
2020-12-23	170.11	172.95	170.00	170.07	504399
2020-12-24	170.72	170.99	169.09	170.78	256761
2020-12-28	171.85	174.79	171.26	174.32	1023849
2020-12-29	175.15	176.89	173.08	174.18	813989
2020-12-30	174.04	175.13	173.05	173.42	579953
2020-12-31	173.00	174.14	171.76	173.92	663276
2021-01-04	174.28	175.00	170.50	174.43	1071980
2021-01-05	174.52	177.96	173.65	175.60	1548755
2021-01-06	174.00	182.50	173.87	178.93	1478998
2021-01-07	179.90	183.76	179.51	183.02	2120500
2021-01-08	183.86	184.39	181.84	183.55	1171325
2021-01-11	182.60	184.98	181.23	183.40	1119280
2021-01-12	184.05	184.34	181.96	183.27	696682
2021-01-13	182.97	184.01	182.24	183.40	616148
2021-01-14	183.28	184.50	181.85	182.82	684833
2021-01-15	182.32	185.48	179.58	184.42	901741
2021-01-19	183.98	184.82	181.41	182.47	788782
2021-01-20	182.50	184.27	180.75	184.16	644279
2021-01-21	184.19	184.83	180.81	182.79	760734
2021-01-22	182.86	186.60	182.17	185.01	917069
2021-01-25	183.17	185.39	182.30	183.15	893212
2021-01-26	183.87	185.98	182.97	184.42	664414
2021-01-27	182.93	184.10	177.35	178.19	1245564
2021-01-28	178.30	182.80	178.24	180.13	906939
2021-01-29	179.51	180.77	172.77	174.47	1718331
2021-02-01	176.44	181.25	175.40	179.73	1418129
2021-02-02	184.41	187.37	180.09	180.55	1680538
2021-02-03	181.04	182.48	178.27	181.51	1544913
2021-02-04	181.40	186.81	181.00	186.07	1373492
2021-02-05	186.15	186.71	182.27	183.06	873834
2021-02-08	182.23	183.85	181.11	183.80	914193
2021-02-09	184.46	185.44	182.90	184.98	770812
2021-02-10	186.31	186.62	182.82	184.04	752503
2021-02-11	184.01	184.41	180.37	181.77	657068
2021-02-12	181.77	183.50	180.67	182.24	906232
2021-02-16	183.27	184.00	180.48	180.80	1458960
2021-02-17	179.70	181.75	178.44	181.29	722461
2021-02-18	179.96	180.69	177.39	177.72	953686
2021-02-19	178.02	179.80	177.40	177.62	845446
2021-02-22	177.34	178.64	174.88	177.99	746220
2021-02-23	179.20	181.19	176.82	180.58	1007560
2021-02-24	179.48	181.98	178.97	181.29	815113
2021-02-25	181.94	182.45	173.54	174.11	1265383
2021-02-26	174.96	174.96	169.34	169.10	1880073
2021-03-01	171.15	175.75	170.90	173.75	1195547
2021-03-02	174.57	174.83	172.95	173.72	970939
2021-03-03	172.94	174.70	171.18	172.21	1603888
2021-03-04	171.59	173.96	170.00	172.31	1253779
2021-03-05	173.51	175.78	169.75	175.11	880166
2021-03-08	176.34	179.43	175.41	176.09	804931
2021-03-09	176.57	181.28	176.01	178.72	991599
2021-03-10	180.08	185.10	179.15	183.51	1249084
2021-03-11	183.81	186.35	181.54	183.13	1018485
2021-03-12	184.09	187.68	183.49	187.55	1087486
2021-03-15	186.66	189.72	186.64	188.87	991066
2021-03-16	188.18	189.00	185.45	186.54	893239
2021-03-17	187.17	188.67	185.48	187.01	896265
2021-03-18	185.99	189.84	185.45	187.99	701210
2021-03-19	188.13	191.77	186.67	189.77	2182713
2021-03-22	189.93	192.45	189.03	192.38	1029160
2021-03-23	192.59	193.36	187.58	188.43	955138
2021-03-24	188.25	191.30	187.77	187.80	1003327
2021-03-25	187.55	191.82	186.16	191.45	873927
2021-03-26	192.53	194.15	191.22	194.09	735488
2021-03-29	193.35	197.33	192.75	196.00	863789
2021-03-30	197.07	198.43	195.69	196.53	934765
2021-03-31	196.17	197.40	193.66	195.04	1189806
2021-04-01	194.83	195.02	189.66	193.57	824138
2021-04-05	194.82	195.88	193.00	194.61	674829
2021-04-06	194.60	194.86	190.92	191.45	790921
2021-04-07	191.55	193.53	191.13	193.26	683861
2021-04-08	193.12	193.42	189.44	189.47	811720
2021-04-09	190.18	191.62	189.62	190.87	688004
2021-04-12	189.94	193.06	189.94	191.71	839232
2021-04-13	190.28	190.84	187.21	189.16	941298
2021-04-14	189.29	191.97	189.20	190.61	694119
2021-04-15	191.41	192.67	190.34	191.37	751414
2021-04-16	191.53	193.36	189.95	193.18	868753
2021-04-19	194.23	194.81	192.34	193.69	645862
2021-04-20	193.03	195.28	192.78	194.53	512735
2021-04-21	195.65	197.25	193.82	196.04	572896
2021-04-22	195.49	197.24	194.54	195.33	855054
2021-04-23	195.77	197.21	193.97	196.10	661025
2021-04-26	196.17	196.25	191.32	191.62	757051
2021-04-27	191.01	191.02	187.71	189.33	1017779
2021-04-28	188.99	189.13	187.03	187.94	900616
2021-04-29	188.81	190.50	187.41	190.27	518539
2021-04-30	190.22	190.75	187.17	187.56	919528
2021-05-03	189.51	192.38	188.48	192.12	1150446
2021-05-04	191.76	194.14	191.38	193.67	1167229
2021-05-05	192.59	190.16	185.68	189.08	1090244
2021-05-06	185.00	185.60	180.42	185.09	1808597
2021-05-07	193.50	198.35	191.10	197.61	1948717
2021-05-10	197.01	204.66	197.01	202.13	1506334
2021-05-11	202.20	202.56	196.44	197.94	1588146
2021-05-12	197.47	198.44	194.76	197.07	1395352
2021-05-13	197.55	199.52	195.60	195.76	1291482
2021-05-14	197.09	197.18	194.02	195.00	1103089
2021-05-17	194.56	201.34	194.19	199.36	1596617
2021-05-18	198.22	199.38	195.78	197.29	1069497
2021-05-19	196.50	198.83	192.58	198.74	1469585
2021-05-20	198.40	201.71	197.36	200.41	1117670
2021-05-21	201.29	204.45	200.31	202.68	1157486
2021-05-24	203.53	203.74	199.59	199.64	916249
2021-05-25	199.73	200.30	195.71	196.02	914791
2021-05-26	195.56	196.03	191.00	194.30	1361298
2021-05-27	195.70	195.70	193.40	193.89	1290159
2021-05-28	194.16	196.29	192.30	192.39	1265397
2021-06-01	189.12	192.84	188.07	191.83	1060725
2021-06-02	191.89	193.03	190.50	191.38	1044185
2021-06-03	191.29	194.96	190.54	193.86	1158207
2021-06-04	194.38	195.32	192.54	194.94	1126733
2021-06-07	195.80	196.63	194.41	195.03	1041336
2021-06-08	192.85	195.42	190.69	191.93	1081091
2021-06-09	192.48	192.74	190.44	190.55	1053017
2021-06-10	191.39	196.00	190.83	195.51	1244257
2021-06-11	196.61	197.97	194.44	195.50	939082
2021-06-14	195.08	195.08	191.14	192.91	949461
2021-06-15	193.43	194.98	192.21	194.26	1102325
2021-06-16	194.39	194.75	190.44	191.42	919600
2021-06-17	191.71	191.99	187.79	189.40	1155900
2021-06-18	187.60	188.48	184.43	184.89	2471474
2021-06-21	185.51	189.22	185.32	188.72	1322977
2021-06-22	188.58	192.34	187.59	190.10	1612064
2021-06-23	190.00	190.14	188.35	188.83	1136308
2021-06-24	189.33	189.52	187.57	188.98	1045038
2021-06-25	189.74	192.94	189.16	191.34	4423546
2021-06-28	191.39	193.25	190.47	192.06	1167321
2021-06-29	193.13	194.54	191.56	191.80	1174317
2021-06-30	191.62	192.75	190.44	191.24	1047993
2021-07-01	191.91	193.97	191.23	192.67	1073522
2021-07-02	192.35	193.40	190.91	192.58	770972
2021-07-06	191.66	191.86	186.66	189.34	1330684
2021-07-07	188.67	190.96	188.67	189.84	1039821
2021-07-08	187.99	189.67	186.72	188.57	783491
2021-07-09	189.98	190.70	188.60	189.10	647499
2021-07-12	187.98	190.50	187.91	189.96	917884
2021-07-13	189.56	190.28	188.58	189.32	1061731
2021-07-14	189.04	189.51	187.83	189.10	1051326
2021-07-15	188.50	190.87	188.50	189.50	2183712
2021-07-16	189.96	190.03	188.85	189.22	1152414
2021-07-19	187.37	189.95	186.61	188.42	1810764
2021-07-20	198.01	201.63	193.27	194.36	2714622
2021-07-21	194.73	198.18	194.04	197.54	1494916
2021-07-22	197.81	199.40	195.85	199.03	1063071
2021-07-23	200.00	204.12	199.44	202.63	1370223
2021-07-26	202.87	205.36	201.26	202.50	913137
2021-07-27	201.62	204.91	200.56	204.12	997729
2021-07-28	204.26	205.25	203.10	204.16	974995
2021-07-29	205.32	205.84	204.23	205.22	602370
2021-07-30	205.22	206.48	203.57	203.83	878952
2021-08-02	203.84	204.93	203.14	203.57	1179207
2021-08-03	203.03	206.54	202.15	206.42	1394321
2021-08-04	205.12	209.27	204.25	205.37	1280876
2021-08-05	207.40	210.00	197.15	199.67	1832461
2021-08-06	199.37	201.56	197.36	199.93	925600
2021-08-09	199.69	200.80	196.20	196.83	1000461
2021-08-10	196.28	196.83	192.38	195.07	954934
2021-08-11	195.31	198.02	194.60	197.31	922805
2021-08-12	197.02	198.28	196.48	197.99	1148563
2021-08-13	198.34	199.41	197.26	198.43	1417685
2021-08-16	197.95	200.13	197.04	199.95	622565
2021-08-17	199.20	203.32	198.58	203.12	975544
2021-08-18	203.12	203.81	199.66	199.72	750678
2021-08-19	199.21	201.37	198.26	199.26	678626
2021-08-20	198.82	201.00	198.18	200.41	665308
2021-08-23	202.01	203.07	200.60	202.33	723719
2021-08-24	202.60	202.61	200.23	200.41	631867
2021-08-25	200.19	201.24	197.52	200.30	673810
2021-08-26	200.57	200.57	195.64	197.64	832500
2021-08-27	198.66	201.73	198.22	201.12	641642
2021-08-30	200.96	202.10	199.98	200.70	457632
2021-08-31	200.68	204.39	200.32	204.14	888502
2021-09-01	203.55	203.75	199.78	202.99	718892
2021-09-02	203.71	207.88	202.95	206.80	823962
2021-09-03	206.25	207.44	205.94	206.28	508270
2021-09-07	205.52	206.56	203.26	205.49	868578
2021-09-08	205.32	206.84	204.65	206.17	602307
2021-09-09	205.64	206.91	204.60	204.64	608165
2021-09-10	204.22	204.58	201.48	202.73	581926
2021-09-13	203.22	206.99	202.28	206.04	975800
2021-09-14	206.81	206.99	203.33	203.99	1131968
2021-09-15	203.27	209.10	202.18	208.66	1010827
2021-09-16	209.36	209.69	206.02	207.77	919062
2021-09-17	206.70	208.89	206.70	207.75	2219165
2021-09-20	205.87	205.87	199.78	201.89	933078
2021-09-21	203.23	204.75	200.31	201.10	720717
2021-09-22	202.43	204.54	201.42	202.63	520509
2021-09-23	203.54	205.39	202.59	202.68	609801
2021-09-24	202.13	204.34	202.13	203.15	550815
2021-09-27	202.67	205.08	202.67	204.47	549218
2021-09-28	204.00	205.13	201.88	202.59	676934
2021-09-29	202.79	206.29	202.14	205.45	607291
2021-09-30	206.73	208.48	199.35	199.38	825318
2021-10-01	199.84	200.34	195.31	200.02	774276
2021-10-04	200.32	204.21	198.49	199.96	859197
2021-10-05	199.82	201.80	198.19	198.22	688335
2021-10-06	196.52	198.29	193.89	198.21	678254
2021-10-07	198.91	201.33	198.31	199.60	419089
2021-10-08	199.78	201.10	199.12	200.20	320490
2021-10-11	200.65	204.23	200.41	201.78	427604
2021-10-12	201.47	202.59	199.64	200.13	833778
2021-10-13	199.46	200.18	194.27	199.26	714648
2021-10-14	201.62	204.35	200.13	203.06	457749
2021-10-15	204.36	205.58	203.00	204.17	689313
2021-10-18	202.94	203.75	200.74	200.80	427681
2021-10-19	202.21	203.73	201.59	202.59	356863
2021-10-20	202.88	207.43	202.80	206.09	493508
2021-10-21	206.00	207.25	204.72	207.19	383560
2021-10-22	207.98	209.31	206.85	209.09	339718
2021-10-25	209.30	210.17	207.28	207.45	628967
2021-10-26	207.76	209.15	206.00	207.97	777808
2021-10-27	207.56	208.42	202.61	203.03	713595
2021-10-28	203.73	206.06	203.32	205.02	688132
2021-10-29	204.11	208.60	203.34	207.88	963473
2021-11-01	208.58	210.67	207.74	208.08	1282206
2021-11-02	216.20	222.13	212.51	218.93	1910062
2021-11-03	218.92	225.30	217.53	224.23	1317604
2021-11-04	222.65	223.76	218.64	223.09	934260
2021-11-05	224.01	227.81	219.92	221.69	954267
2021-11-08	221.96	223.42	219.85	220.23	831906
2021-11-09	219.98	222.20	218.53	219.46	1069068
2021-11-10	220.01	221.92	218.37	219.64	727061
2021-11-11	219.03	223.45	219.03	222.86	647050
2021-11-12	223.55	226.12	222.39	224.83	666175
2021-11-15	224.84	226.23	221.41	221.93	960673
2021-11-16	222.13	223.91	220.18	220.61	1679680
2021-11-17	220.33	225.30	219.61	223.82	659107
2021-11-18	224.43	225.61	222.72	225.44	1367516
2021-11-19	226.00	227.87	220.52	220.90	1077992
2021-11-22	220.36	224.42	220.02	222.07	1232854
2021-11-23	222.58	226.74	222.36	226.45	1007480
2021-11-24	225.54	229.13	225.26	226.02	867876
2021-11-26	222.98	225.07	220.55	221.61	504728
2021-11-29	222.87	225.62	220.80	222.80	734575
2021-11-30	221.91	222.90	216.09	216.76	1348442
2021-12-01	219.61	220.06	215.27	215.41	1244235
2021-12-02	216.53	223.46	216.38	220.41	1092410
2021-12-03	222.60	224.09	217.03	218.66	1426072
2021-12-06	221.89	225.25	220.57	224.00	1252328
2021-12-07	225.07	226.68	223.25	224.57	1471706
2021-12-08	228.50	232.14	219.23	226.68	1912432
2021-12-09	227.66	231.85	226.07	230.74	1835258
2021-12-10	231.65	233.74	228.73	233.09	934889
2021-12-13	233.17	233.46	228.19	230.80	1036595
2021-12-14	230.57	235.45	229.19	229.63	955785
2021-12-15	229.84	232.50	228.86	232.29	908154
2021-12-16	233.02	236.82	232.08	232.45	872463
2021-12-17	232.64	235.23	230.75	233.09	1661500
2021-12-20	232.22	234.91	229.04	234.27	1088291
2021-12-21	235.40	238.65	234.49	236.09	896535
2021-12-22	235.89	237.78	234.56	236.48	525748
2021-12-23	236.84	241.54	236.84	240.78	639421
2021-12-27	241.00	245.46	241.00	245.34	612876
2021-12-28	245.51	247.46	245.50	246.49	460095
2021-12-29	246.46	250.34	246.46	248.46	677358
2021-12-30	248.65	251.04	248.65	248.90	614723
2021-12-31	248.23	250.94	248.23	248.57	478789
2022-01-03	247.54	248.44	244.07	248.10	643368
2022-01-04	247.87	249.43	246.13	248.00	664321
2022-01-05	248.38	251.03	246.91	247.31	1087600
2022-01-06	246.39	249.81	244.51	244.61	713309
2022-01-07	249.00	251.49	245.16	249.76	889892
2022-01-10	245.10	251.62	240.42	250.72	1526470
2022-01-11	251.29	255.47	248.77	254.83	875822
2022-01-12	254.60	255.01	249.91	254.63	652084
2022-01-13	253.64	256.85	251.90	254.75	641407
2022-01-14	254.12	256.68	252.53	256.52	705303
2022-01-18	255.29	255.42	249.85	252.54	935236
2022-01-19	253.15	254.86	250.07	251.15	782537
2022-01-20	251.46	256.44	250.00	251.84	994164
2022-01-21	252.44	252.44	245.74	246.62	1206570
2022-01-24	244.37	249.57	237.61	248.35	1635296
2022-01-25	245.70	247.35	238.59	245.63	862394
2022-01-26	246.00	248.67	243.77	246.97	893053
2022-01-27	250.46	255.60	248.63	255.10	1261234
2022-01-28	255.07	258.28	250.64	258.21	907049
2022-01-31	256.26	258.12	252.61	256.72	1586750
2022-02-01	257.01	258.00	252.82	256.92	860088
2022-02-02	256.17	260.61	255.00	258.46	1310373
2022-02-03	270.30	271.63	264.70	267.42	1654890
2022-02-04	263.40	269.54	262.48	265.56	1239034
2022-02-07	266.40	271.00	261.29	270.20	1334530
2022-02-08	271.50	278.23	269.60	277.03	1210097
2022-02-09	278.53	282.73	277.21	278.79	1553353
2022-02-10	277.43	280.14	271.80	273.53	1595356
2022-02-11	273.19	273.96	270.44	271.19	1175277
2022-02-14	269.07	272.31	266.14	270.67	1371859
2022-02-15	274.07	275.99	272.56	273.90	934412
2022-02-16	272.84	277.14	272.31	275.82	1040060
2022-02-17	274.30	276.09	272.18	273.35	870392
2022-02-18	273.75	276.33	270.06	270.81	935316
2022-02-22	270.81	271.81	266.42	269.00	1870569
2022-02-23	270.91	273.62	267.91	268.30	794742
2022-02-24	263.65	267.04	260.73	266.60	1105789
2022-02-25	269.10	276.44	267.82	274.91	1071838
2022-02-28	270.90	275.39	268.66	274.96	1560889
2022-03-01	274.74	276.92	268.80	271.75	879016
2022-03-02	273.40	277.82	273.17	273.80	1626996
2022-03-03	275.71	281.45	274.71	280.16	1153871
2022-03-04	273.89	282.34	273.51	281.82	1391523
2022-03-07	279.59	283.66	276.53	278.42	1942986
2022-03-08	277.26	279.62	271.12	272.75	1565867
2022-03-09	276.17	279.11	273.04	276.53	950207
2022-03-10	273.99	281.36	273.08	280.12	1172399
2022-03-11	280.15	284.28	278.77	281.23	1018951
2022-03-14	282.81	285.00	279.31	284.85	1265434
2022-03-15	285.00	291.42	283.88	290.63	1364117
2022-03-16	291.19	293.40	287.14	291.36	1216991
2022-03-17	290.83	295.21	289.95	294.92	2107646
2022-03-18	297.60	299.63	292.40	299.05	3132473
2022-03-21	299.05	305.71	298.42	299.94	1389106
2022-03-22	302.56	303.99	299.06	299.92	1615178
2022-03-23	299.92	303.05	298.49	300.02	1093560
2022-03-24	299.47	303.99	299.47	303.95	1892144
2022-03-25	305.00	310.48	304.21	310.48	1145178
2022-03-28	308.83	309.48	306.22	308.49	1150289
2022-03-29	308.27	309.02	303.19	307.00	1048136
2022-03-30	307.64	309.07	304.78	307.02	1236676
2022-03-31	306.14	309.20	305.31	306.13	1247992
2022-04-01	306.36	308.61	305.59	307.00	854349
2022-04-04	305.44	307.00	302.22	305.76	1523597
2022-04-05	304.87	311.74	304.87	307.00	1254325
2022-04-06	307.16	313.24	307.05	311.57	951291
2022-04-07	311.09	321.66	310.57	320.14	1395496
2022-04-08	321.02	327.82	318.91	325.84	1285614
2022-04-11	326.69	329.36	319.56	320.67	1195361
2022-04-12	319.17	323.58	317.35	322.58	1147002
2022-04-13	322.96	326.25	320.35	325.62	746440
2022-04-14	326.50	329.39	322.74	323.25	969141
2022-04-18	323.25	328.81	322.79	326.65	882981
2022-04-19	328.10	328.99	322.38	324.70	997575
2022-04-20	325.93	333.44	325.93	331.54	819365
2022-04-21	331.51	335.60	328.24	331.45	877477
2022-04-22	328.92	329.38	317.67	318.18	1373091
2022-04-25	316.43	318.16	311.85	317.31	1287022
2022-04-26	315.88	323.63	315.35	316.26	1088085
2022-04-27	317.18	321.33	311.94	317.85	887176
2022-04-28	318.32	321.76	316.04	320.60	792105
2022-04-29	319.36	319.68	308.09	309.61	1423121
2022-05-02	311.75	313.90	303.57	306.80	1155458
2022-05-03	307.83	312.29	306.58	307.81	1028493
2022-05-04	309.49	320.89	306.95	319.76	1435264
2022-05-05	315.67	319.36	312.81	315.23	1162818
2022-05-06	313.98	334.46	312.11	333.99	2304341
2022-05-09	330.93	332.71	325.00	326.47	1458198
2022-05-10	329.02	333.15	326.16	329.83	1426452
2022-05-11	331.45	339.94	330.79	332.09	1240709
2022-05-12	326.27	327.05	312.94	322.01	1714837
2022-05-13	322.97	326.27	319.23	324.24	853638
2022-05-16	325.72	331.45	325.72	327.83	705787
2022-05-17	331.43	335.75	327.14	333.16	1064012
2022-05-18	331.50	333.86	319.23	320.65	979070
2022-05-19	317.66	320.88	312.22	319.13	1016494
2022-05-20	319.76	323.94	316.11	322.86	1335149
2022-05-23	326.28	330.34	324.00	327.63	842316
2022-05-24	326.90	329.71	322.16	328.80	791618
2022-05-25	325.77	334.42	325.77	333.48	1049272
2022-05-26	332.80	338.83	329.19	336.42	1177652
2022-05-27	334.07	336.68	330.15	334.49	1089906
2022-05-31	330.69	332.02	325.84	328.69	2216144
2022-06-01	331.13	332.99	316.70	322.21	1285743
2022-06-02	321.95	322.63	309.10	318.58	1338377
2022-06-03	318.59	321.16	315.26	316.38	820884
2022-06-06	316.42	320.01	313.02	317.66	654461
2022-06-07	320.09	323.20	317.25	321.65	993699
2022-06-08	320.58	321.15	313.76	315.02	721851
2022-06-09	314.56	317.51	311.99	312.03	774740
2022-06-10	308.79	316.65	308.49	313.34	752035
2022-06-13	309.53	311.94	305.48	306.99	1020259
2022-06-14	306.93	308.67	304.16	306.52	1064196
2022-06-15	306.92	311.28	304.26	307.68	1075920
2022-06-16	305.39	306.23	299.28	304.02	1458949
2022-06-17	305.27	306.04	298.69	300.57	2491718
2022-06-21	305.20	309.82	301.90	309.38	998028
2022-06-22	307.00	312.52	305.59	311.05	1126925
2022-06-23	313.02	315.15	310.22	314.66	1587341
2022-06-24	317.06	322.11	310.37	321.55	3739467
2022-06-27	323.10	328.46	321.67	326.24	921756
2022-06-28	327.47	329.17	319.67	321.55	852767
2022-06-29	322.65	329.67	322.60	328.06	1080472
2022-06-30	325.43	329.76	323.15	326.21	1215856
2022-07-01	325.70	330.16	320.65	329.53	826566
2022-07-05	327.37	328.74	316.56	322.38	1061767
2022-07-06	321.83	324.56	318.01	321.54	1214711
2022-07-07	323.06	325.88	321.00	321.25	842956
2022-07-08	320.96	334.54	320.13	331.20	1353652
2022-07-11	329.52	335.57	327.03	328.81	851960
2022-07-12	327.88	333.07	325.60	327.38	740058
2022-07-13	324.42	328.55	321.70	325.18	735873
2022-07-14	319.03	327.32	315.78	326.49	930132
2022-07-15	330.26	330.86	327.55	330.00	763603
2022-07-18	330.87	330.87	324.80	326.03	583999
2022-07-19	327.65	331.83	325.90	329.97	774514
2022-07-20	329.47	330.89	322.82	326.60	679107
2022-07-21	325.44	328.38	322.84	327.81	734779
2022-07-22	330.32	333.42	327.83	330.44	835348
2022-07-25	332.69	341.65	332.64	336.20	1333018
2022-07-26	338.09	339.79	336.87	337.67	709907
2022-07-27	336.73	340.53	331.47	339.62	760052
2022-07-28	338.75	342.54	334.26	340.12	711927
2022-07-29	339.69	342.37	337.51	341.58	835827
2022-08-01	340.05	346.30	340.05	342.42	860095
2022-08-02	344.73	345.15	334.33	335.09	973855
2022-08-03	336.05	338.93	326.19	327.10	1361159
2022-08-04	336.54	348.49	336.54	337.81	1428556
2022-08-05	336.62	346.98	336.62	346.69	1166640
2022-08-08	346.95	349.86	344.44	347.38	1189581
2022-08-09	350.00	358.64	349.57	354.77	1300771
2022-08-10	356.65	359.97	355.04	359.61	952099
2022-08-11	359.10	363.19	357.81	358.76	1114896
2022-08-12	358.37	365.40	357.46	365.20	769745
2022-08-15	364.09	371.92	361.67	371.45	954370
2022-08-16	370.32	375.23	370.32	373.84	635484
2022-08-17	372.06	373.77	366.74	367.37	876307
2022-08-18	368.08	369.43	364.34	368.56	653861
2022-08-19	370.00	373.00	367.01	371.01	875993
2022-08-22	369.19	371.98	367.25	368.12	959371
2022-08-23	367.34	368.18	363.77	364.02	558936
2022-08-24	364.36	365.41	362.05	363.22	774053
2022-08-25	364.03	367.20	362.19	366.89	967198
2022-08-26	366.78	367.96	356.71	356.79	680315
2022-08-29	354.42	367.04	351.11	363.02	1027393
2022-08-30	363.79	364.96	358.07	363.47	1102665
2022-08-31	363.42	369.59	362.78	367.00	1579443
2022-09-01	366.93	369.34	361.04	363.83	1365366
2022-09-02	365.36	370.90	362.79	363.82	947446
2022-09-06	364.00	367.94	358.78	360.80	1106775
2022-09-07	360.72	367.61	357.31	366.96	799860
2022-09-08	367.21	371.81	366.09	370.16	917965
2022-09-09	370.86	371.01	365.96	366.21	995496
2022-09-12	366.65	369.53	361.68	363.73	1011334
2022-09-13	360.00	360.00	347.25	347.89	1137564
2022-09-14	348.12	348.82	338.38	341.40	1538923
2022-09-15	343.94	344.07	337.18	341.02	973254
2022-09-16	339.71	347.35	338.48	346.25	2104629
2022-09-19	343.13	349.68	340.10	348.95	1135976
2022-09-20	346.75	348.19	342.71	345.56	669604
2022-09-21	348.83	353.69	345.20	345.47	770489
2022-09-22	345.73	349.97	344.01	346.96	1111833
2022-09-23	344.63	344.90	338.25	343.27	815156
2022-09-26	340.75	345.41	340.30	342.88	710230
2022-09-27	345.40	349.50	341.14	341.47	935857
2022-09-28	348.25	351.00	341.04	348.94	1108713
2022-09-29	349.07	349.07	338.49	342.00	659277
2022-09-30	343.36	346.57	339.50	339.87	859323
2022-10-03	342.10	348.34	339.34	346.74	763745
2022-10-04	348.72	356.06	346.07	355.36	877280
2022-10-05	353.16	357.44	351.27	354.37	499216
2022-10-06	352.99	355.02	350.60	350.89	585894
2022-10-07	347.92	350.15	345.09	346.68	679193
2022-10-10	347.13	350.75	346.65	347.32	599305
2022-10-11	345.62	355.99	345.00	351.55	688671
2022-10-12	353.19	355.08	345.36	345.39	793711
2022-10-13	340.51	355.32	339.16	354.47	1196704
2022-10-14	356.19	357.93	348.97	352.65	727070
2022-10-17	354.62	356.57	353.16	354.49	835314
2022-10-18	358.96	362.82	355.66	360.88	866525
2022-10-19	361.27	366.77	358.67	360.66	794241
2022-10-20	361.44	361.95	357.55	359.19	680640
2022-10-21	357.99	372.19	356.52	370.64	1032916
2022-10-24	374.93	381.53	373.95	379.11	1118264
2022-10-25	377.40	383.79	377.40	382.43	927190
2022-10-26	387.07	389.64	383.93	385.41	997544
2022-10-27	386.93	389.54	385.01	388.07	971467
2022-10-28	389.45	396.00	388.08	394.72	885659
2022-10-31	392.47	394.11	388.44	389.37	1145526
2022-11-01	388.00	389.60	381.29	382.04	1519020
2022-11-02	382.03	399.42	380.00	389.79	1626229
2022-11-03	387.78	401.64	383.29	397.58	1211594
2022-11-04	397.68	401.78	386.35	396.65	1160384
2022-11-07	395.19	399.23	392.36	395.80	573635
2022-11-08	393.80	394.70	388.32	390.77	1242924
2022-11-09	390.69	394.72	385.81	386.22	896493
2022-11-10	391.02	392.40	366.30	370.32	1928295
2022-11-11	364.30	365.53	341.31	356.21	3030981
2022-11-14	358.85	368.05	357.21	361.08	1196710
2022-11-15	358.22	359.10	348.72	353.68	1416647
2022-11-16	355.89	367.81	355.89	363.20	1244802
2022-11-17	361.81	367.97	360.27	366.55	915447
2022-11-18	369.02	372.39	366.13	369.73	858562
2022-11-21	369.42	372.12	367.20	368.79	793565
2022-11-22	372.18	379.36	370.50	377.73	1065432
2022-11-23	378.16	381.53	377.81	380.75	739680
2022-11-25	383.60	387.03	380.91	383.34	330401
2022-11-28	382.53	386.95	380.02	380.34	1018502
2022-11-29	379.44	383.42	378.18	381.24	871841
2022-11-30	379.95	382.31	374.77	381.68	2060602
2022-12-01	382.50	384.64	379.13	379.72	927626
2022-12-02	378.61	389.45	377.80	386.85	1052673
2022-12-05	382.76	383.70	378.03	382.44	864807
2022-12-06	382.17	383.78	375.22	378.04	965801
2022-12-07	380.42	387.99	379.60	385.51	1141422
2022-12-08	386.00	387.94	380.47	381.64	803318
2022-12-09	379.79	379.79	370.42	371.41	1229395
2022-12-12	372.00	377.85	369.27	377.75	983617
2022-12-13	377.30	377.44	367.95	371.09	1255788
2022-12-14	372.47	374.16	365.70	372.31	1570422
2022-12-15	371.76	372.04	366.01	368.28	1445484
2022-12-16	364.98	373.43	363.08	372.64	2851012
2022-12-19	372.73	380.94	371.80	375.54	1491075
2022-12-20	376.12	379.58	375.53	375.55	1109432
2022-12-21	377.49	381.04	375.21	380.46	744719
2022-12-22	380.40	386.43	379.21	381.79	752442
2022-12-23	382.00	385.22	380.36	383.67	514132
2022-12-27	384.73	385.06	379.76	380.19	842884
2022-12-28	380.40	381.73	377.20	377.51	783057
2022-12-29	378.67	379.13	373.77	375.12	648539
2022-12-30	375.02	376.07	371.43	375.12	499238
2023-01-03	372.74	375.39	368.00	374.33	732752
2023-01-04	373.61	375.64	368.85	374.01	959484
2023-01-05	374.00	374.12	371.10	374.05	1075760
2023-01-06	378.00	386.68	377.07	386.05	993770
2023-01-09	385.98	391.49	381.96	381.96	1092416
2023-01-10	381.72	383.27	379.77	382.67	742473
2023-01-11	384.98	384.98	380.43	380.80	956551
2023-01-12	379.56	383.06	377.60	380.84	756005
2023-01-13	379.63	384.24	379.60	381.81	701814
2023-01-17	381.81	385.36	381.10	383.47	803664
2023-01-18	381.93	384.43	378.28	378.40	734430
2023-01-19	378.47	379.97	375.83	378.72	790213
2023-01-20	380.17	380.46	374.62	378.04	1326699
2023-01-23	378.35	381.05	374.90	375.03	1132272
2023-01-24	375.90	377.24	368.42	376.50	918969
2023-01-25	376.04	380.96	375.93	376.05	985429
2023-01-26	376.99	384.14	375.09	384.12	858242
2023-01-27	385.24	387.57	378.48	379.20	750786
2023-01-30	379.72	383.25	378.39	378.69	674848
2023-01-31	378.06	380.06	373.63	378.68	1252409
2023-02-01	374.69	378.75	369.44	370.98	1739063
2023-02-02	376.00	381.30	355.53	366.48	2692007
2023-02-03	367.22	373.03	361.54	362.58	1320551
2023-02-06	364.02	367.00	357.64	358.13	1335386
2023-02-07	357.70	364.54	355.73	363.61	953439
2023-02-08	363.61	369.89	363.33	366.68	760978
2023-02-09	367.89	369.99	362.26	362.36	1016832
2023-02-10	364.28	369.63	364.28	368.07	919609
2023-02-13	368.42	369.43	366.04	366.96	630499
2023-02-14	367.96	370.23	365.75	365.85	839006
2023-02-15	364.76	366.18	362.95	363.64	864948
2023-02-16	363.00	366.29	360.99	363.75	590057
2023-02-17	363.70	368.94	363.12	366.86	830264
2023-02-21	366.72	368.09	361.39	361.51	851851
2023-02-22	361.78	363.14	360.00	360.70	509958
2023-02-23	361.00	364.95	355.66	360.33	1156731
2023-02-24	360.00	360.79	355.88	359.14	653434
2023-02-27	360.09	360.95	353.82	354.81	757410
2023-02-28	353.93	354.63	347.80	349.81	1275818
2023-03-01	348.33	352.13	347.35	351.75	719481
2023-03-02	351.71	351.88	346.22	347.34	960221
2023-03-03	348.55	349.95	342.93	345.67	1488674
2023-03-06	344.61	347.93	341.20	347.89	1545515
2023-03-07	348.16	348.83	336.54	337.33	1720951
2023-03-08	338.00	339.29	336.13	338.28	976883
2023-03-09	339.98	340.27	333.26	335.97	1057828
2023-03-10	336.45	342.83	334.78	336.20	1040130
2023-03-13	334.20	342.64	333.89	335.40	839793
2023-03-14	338.00	339.30	333.23	336.50	918551
2023-03-15	333.52	336.09	331.75	335.35	734212
2023-03-16	332.40	340.28	332.40	339.92	753684
2023-03-17	339.26	340.06	335.29	339.35	2415277
2023-03-20	341.16	346.98	340.15	345.25	889321
2023-03-21	347.40	348.64	344.29	347.47	767637
2023-03-22	347.49	349.83	341.74	341.82	589701
2023-03-23	339.93	340.85	335.07	335.83	859530
2023-03-24	335.16	347.44	334.79	346.56	1011821
2023-03-27	350.20	351.15	347.45	349.40	588347
2023-03-28	349.72	356.03	349.66	354.48	884644
2023-03-29	355.18	358.09	354.55	357.16	795207
2023-03-30	358.00	358.56	354.20	357.78	819512
2023-03-31	359.69	361.50	355.23	356.05	840341
2023-04-03	358.58	365.01	356.96	363.77	1015457
2023-04-04	362.00	364.07	360.16	362.99	894461
2023-04-05	365.70	373.86	364.42	373.17	1176137
2023-04-06	375.06	376.19	369.67	370.09	667773
2023-04-10	369.85	371.40	365.69	370.77	765061
2023-04-11	370.56	371.67	365.28	366.17	848455
2023-04-12	364.91	366.13	359.89	362.56	804384
2023-04-13	363.17	367.38	362.76	364.32	1028986
2023-04-14	364.84	366.07	360.07	362.00	1546210
2023-04-17	361.18	363.36	357.90	363.28	805034
2023-04-18	363.92	364.32	359.03	360.26	690210
2023-04-19	360.09	360.93	354.19	355.55	782156
2023-04-20	355.42	359.35	354.40	359.27	692541
2023-04-21	362.71	363.04	358.09	359.86	659987
2023-04-24	359.93	362.89	358.64	361.92	565926
2023-04-25	362.90	364.99	361.90	363.29	994856
2023-04-26	360.75	363.24	356.96	359.24	750223
2023-04-27	358.61	365.32	356.85	363.81	1211469
2023-04-28	362.83	366.00	362.11	364.24	918049
2023-05-01	365.16	365.16	353.68	354.01	1420039
2023-05-02	353.25	362.30	353.25	361.00	1468356
2023-05-03	362.64	363.27	354.21	354.42	809046
2023-05-04	353.64	357.48	352.34	355.04	1041722
2023-05-05	356.89	367.86	355.60	365.87	1431229
2023-05-08	365.18	369.74	364.09	368.56	1191240
2023-05-09	386.07	399.91	383.01	388.72	2170571
2023-05-10	386.04	396.75	386.02	394.46	1244902
2023-05-11	394.25	396.74	390.82	392.05	1456246
2023-05-12	392.77	392.89	388.42	389.97	1027204
2023-05-15	389.87	391.61	386.92	391.15	616385
2023-05-16	391.15	396.61	390.79	396.04	860192
2023-05-17	397.61	401.53	394.88	400.96	1124510
2023-05-18	400.50	400.50	393.94	397.86	748621
2023-05-19	400.00	401.41	396.67	397.67	848020
2023-05-22	398.30	399.46	392.75	396.43	757332
2023-05-23	395.28	397.37	391.71	393.14	716446
2023-05-24	394.84	397.40	392.19	396.43	883766
2023-05-25	395.17	397.13	390.08	395.39	674761
2023-05-26	394.38	397.59	387.53	387.95	800038
2023-05-30	383.89	390.52	381.78	383.73	944190
2023-05-31	377.45	391.60	373.28	390.84	2427487
2023-06-01	392.30	393.86	388.04	389.23	839594
2023-06-02	386.13	391.49	385.31	390.16	745378
2023-06-05	391.25	395.58	391.74	390.16	712418
2023-06-06	395.70	396.40	385.93	388.96	581948
2023-06-07	387.90	388.68	383.87	384.62	639577
2023-06-08	383.82	391.87	383.82	389.22	985363
2023-06-09	388.18	395.70	387.28	393.91	667941
2023-06-12	393.75	396.67	392.21	395.27	835723
2023-06-13	394.36	400.73	392.97	397.00	659058
2023-06-14	397.86	398.47	389.48	391.25	690915
2023-06-15	393.40	400.52	392.48	400.07	753715
2023-06-16	399.62	407.79	399.62	406.20	1491096
2023-06-20	406.33	412.61	405.66	410.33	737246
2023-06-21	411.53	417.75	410.73	414.46	837841
2023-06-22	414.93	418.66	411.73	417.21	630198
2023-06-23	418.26	419.33	414.58	415.76	1009053
2023-06-26	415.87	416.07	412.19	414.09	391969
2023-06-27	408.17	415.54	407.00	414.73	497663
2023-06-28	414.58	416.26	411.92	415.21	427011
2023-06-29	415.09	421.95	414.34	420.88	702319
2023-06-30	421.55	429.75	421.55	427.31	880318
2023-07-03	422.75	424.03	415.72	420.80	402001
2023-07-05	421.69	421.94	415.52	418.79	762064
2023-07-06	419.01	420.19	412.61	415.91	788975
2023-07-07	414.83	418.18	413.43	414.80	665863
2023-07-10	414.72	418.81	413.65	414.76	555109
2023-07-11	414.04	417.08	411.33	413.72	538519
2023-07-12	411.73	413.99	406.99	408.77	875984
2023-07-13	411.35	412.04	409.45	409.69	594108
2023-07-14	410.84	413.85	407.85	409.50	589462
2023-07-17	409.85	412.87	408.07	411.67	587775
2023-07-18	412.52	414.81	409.84	410.64	423016
2023-07-19	408.79	411.56	403.48	410.99	757276
2023-07-20	414.64	420.51	412.70	418.77	569011
2023-07-21	418.80	419.82	414.03	414.25	546583
2023-07-24	414.19	417.15	412.02	413.18	414996
2023-07-25	410.97	412.40	409.21	411.27	703356
2023-07-26	409.21	411.54	403.26	403.79	1026374
2023-07-27	403.00	408.15	400.63	405.51	1065921
2023-07-28	406.21	407.60	401.42	402.89	806431
2023-07-31	404.12	404.12	395.30	402.40	1122514
2023-08-01	402.50	406.90	401.55	405.02	868266
2023-08-02	406.92	414.45	405.33	413.07	1432117
2023-08-03	422.60	435.50	422.14	435.12	2012859
2023-08-04	434.27	437.74	421.59	421.77	1488720
2023-08-07	423.04	427.89	421.25	422.23	686663
2023-08-08	424.89	432.63	423.93	427.73	945955
2023-08-09	427.71	433.34	425.60	428.34	617688
2023-08-10	428.25	435.60	428.25	433.99	1008169
2023-08-11	435.84	441.00	434.62	440.06	666639
2023-08-14	439.96	440.64	435.31	438.00	829923
2023-08-15	439.03	439.53	430.67	430.91	625151
2023-08-16	431.71	433.70	428.64	429.62	634290
2023-08-17	421.91	422.15	414.35	416.95	1178971
2023-08-18	415.62	422.04	413.53	420.43	833351
2023-08-21	420.00	427.60	419.02	425.85	863138
2023-08-22	424.84	426.65	417.90	418.39	590221
2023-08-23	419.31	422.74	418.49	421.29	594602
2023-08-24	421.08	425.68	421.08	423.35	529142
2023-08-25	424.78	426.00	421.94	423.30	578313
2023-08-28	423.43	425.13	421.89	423.40	1082815
2023-08-29	423.81	424.55	419.99	421.68	631435
2023-08-30	423.66	424.61	419.96	420.98	606753
2023-08-31	420.69	423.22	412.25	412.32	873127
2023-09-01	413.29	417.06	411.53	412.34	543735
2023-09-05	411.49	411.49	404.72	407.13	751609
2023-09-06	407.00	412.77	405.50	411.25	818838
2023-09-07	414.59	421.81	412.64	418.62	742551
2023-09-08	418.36	425.49	418.07	420.78	869730
2023-09-11	420.74	426.83	420.05	423.90	541899
2023-09-12	423.00	424.81	419.95	422.10	515722
2023-09-13	423.21	426.01	420.00	420.48	416448
2023-09-14	420.48	422.72	417.65	419.60	453224
2023-09-15	418.03	422.77	418.03	420.13	1133703
2023-09-18	422.15	428.00	422.15	427.29	553582
2023-09-19	430.32	432.86	428.50	432.07	677568
2023-09-20	434.00	444.80	434.00	439.86	1037787
2023-09-21	439.83	442.22	437.88	438.24	840296
2023-09-22	437.02	441.21	435.91	438.66	961535
2023-09-25	439.66	446.95	439.60	446.42	998979
2023-09-26	445.85	446.87	440.66	443.03	816562
2023-09-27	443.05	446.39	439.90	444.38	953737
2023-09-28	444.50	446.39	441.96	442.04	694570
2023-09-29	440.41	441.97	434.57	434.85	682147
2023-10-02	433.55	439.21	433.10	437.42	492228
2023-10-03	435.89	440.47	435.89	438.49	463891
2023-10-04	438.63	443.74	437.12	442.03	665909
2023-10-05	444.92	448.05	444.11	445.80	713431
2023-10-06	445.77	449.68	443.95	445.29	606221
2023-10-09	445.00	451.78	442.06	451.78	495744
2023-10-10	450.48	454.61	447.23	454.51	751538
2023-10-11	453.70	457.62	446.49	456.66	953965
2023-10-12	457.39	461.32	454.97	459.22	1104974
2023-10-13	461.00	463.45	456.54	462.56	843065
2023-10-16	463.56	465.90	454.25	455.29	900095
2023-10-17	455.30	458.41	453.49	455.25	696261
2023-10-18	457.84	460.09	454.76	455.72	569827
2023-10-19	455.72	457.56	450.41	453.27	600745
2023-10-20	454.15	456.11	450.22	452.81	865228
2023-10-23	452.00	454.31	448.01	450.00	513363
2023-10-24	451.22	454.95	448.18	452.05	445465
2023-10-25	453.66	455.42	449.68	453.00	466868
2023-10-26	451.45	456.72	448.01	451.64	519631
2023-10-27	449.94	451.86	445.41	448.03	527406
2023-10-30	448.58	451.12	444.04	449.43	594336
2023-10-31	451.75	456.23	447.74	455.36	756581
2023-11-01	453.55	465.14	453.55	459.59	1320481
2023-11-02	441.17	451.66	433.22	447.60	1252495
2023-11-03	447.94	462.89	447.94	452.76	868254
2023-11-06	452.50	464.49	452.50	460.01	822523
2023-11-07	461.25	461.66	455.00	458.04	556453
2023-11-08	459.51	464.55	458.64	460.67	740577
2023-11-09	460.67	465.03	460.10	461.86	553754
2023-11-10	462.85	469.97	462.85	469.29	739869
2023-11-13	469.26	473.18	466.54	470.64	452155
2023-11-14	466.60	469.00	453.01	453.82	1186056
2023-11-15	452.90	453.82	438.81	446.38	1625394
2023-11-16	447.94	453.80	447.90	450.78	1131210
2023-11-17	452.75	454.05	448.98	450.20	860759
2023-11-20	447.95	455.41	447.95	452.97	777005
2023-11-21	455.16	457.51	452.56	454.31	755619
2023-11-22	454.08	459.66	454.08	457.45	554110
2023-11-24	460.00	462.27	458.34	461.37	219544
2023-11-27	462.74	466.45	461.80	461.89	781784
2023-11-28	462.96	466.99	461.00	461.60	637904
2023-11-29	460.42	461.47	455.42	456.08	787678
2023-11-30	455.26	471.12	453.79	470.56	2212325
2023-12-01	472.46	476.35	464.32	464.65	809542
2023-12-04	463.91	466.24	457.83	459.30	908990
2023-12-05	460.21	462.21	456.61	460.79	906736
2023-12-06	459.68	459.68	450.02	457.59	821324
2023-12-07	458.67	458.67	453.59	455.66	622117
2023-12-08	457.27	458.10	450.98	457.89	733421
2023-12-11	461.18	463.92	459.09	461.98	647765
2023-12-12	463.42	464.96	461.26	462.14	679783
2023-12-13	463.12	468.25	457.37	460.80	814142
2023-12-14	450.86	451.69	436.83	441.68	2156431
2023-12-15	439.39	440.81	431.35	439.47	3743864
2023-12-18	443.47	448.43	441.68	447.54	804507
2023-12-19	448.25	449.72	444.51	448.03	848903
2023-12-20	450.00	450.16	445.52	445.96	722483
2023-12-21	447.25	453.08	445.06	452.71	558977
2023-12-22	454.27	456.95	450.33	454.20	519768
2023-12-26	453.19	456.52	451.54	455.76	470246
2023-12-27	455.50	458.00	454.18	457.49	419140
2023-12-28	458.30	461.71	457.24	457.50	414095
2023-12-29	459.84	464.35	457.99	462.98	481347
2024-01-02	462.70	473.42	462.70	473.42	739625
2024-01-03	476.24	485.22	476.24	480.34	1288064
2024-01-04	476.39	481.76	474.25	474.55	881457
2024-01-05	476.88	479.46	472.49	478.19	579209
2024-01-08	480.64	482.63	470.11	476.63	666937
2024-01-09	475.39	483.12	471.18	481.06	904951
2024-01-10	482.52	485.91	479.37	483.69	609408
2024-01-11	485.00	489.07	483.99	488.84	590742
2024-01-12	487.68	489.73	484.79	485.32	438769
2024-01-16	486.51	489.77	485.01	488.50	510731
2024-01-17	489.49	494.76	485.35	485.82	618676
2024-01-18	483.83	494.76	480.14	493.00	789801
2024-01-19	493.24	494.30	484.27	484.60	876770
2024-01-22	484.52	490.13	483.32	487.32	776981
2024-01-23	484.69	486.78	483.13	485.37	582784
2024-01-24	485.69	488.01	484.25	485.00	496532
2024-01-25	484.16	486.43	478.65	486.33	742610
2024-01-26	487.10	487.96	484.03	485.27	370758
2024-01-29	485.40	488.33	484.42	486.46	496928
2024-01-30	488.26	490.23	484.10	490.02	590399
2024-01-31	494.74	507.21	494.74	499.89	1073235
2024-02-01	497.62	503.81	487.34	501.85	733677
2024-02-02	503.78	508.09	502.03	504.45	691495
2024-02-05	507.86	510.94	502.26	507.94	633283
2024-02-06	511.08	515.58	504.39	506.87	952397
2024-02-07	510.00	519.75	509.01	516.98	1465130
2024-02-08	505.01	510.73	488.29	494.23	2289151
2024-02-09	497.26	504.31	494.50	501.35	1083410
2024-02-12	500.00	500.46	493.97	494.48	579645
2024-02-13	496.00	507.03	496.00	504.77	838738
2024-02-14	504.77	506.03	494.82	501.20	698233
2024-02-15	501.27	508.80	500.82	505.68	720067
2024-02-16	507.93	512.48	506.41	511.06	738962
2024-02-20	513.10	517.77	506.07	506.74	650951
2024-02-21	509.09	509.09	502.78	507.42	524092
2024-02-22	506.70	515.18	504.40	510.30	630311
2024-02-23	512.47	516.97	509.37	516.24	687248
2024-02-26	520.69	522.82	518.50	519.20	651896
2024-02-27	516.43	524.69	516.43	518.98	623582
2024-02-28	520.39	524.02	517.05	523.06	475188
2024-02-29	522.86	524.60	519.17	521.41	1421369
2024-03-01	523.51	531.24	522.74	525.88	833267
2024-03-04	526.43	535.01	524.65	534.18	765422
2024-03-05	537.26	537.26	524.47	528.83	905122
2024-03-06	529.43	531.46	525.04	525.05	713619
2024-03-07	528.41	529.42	520.94	528.48	1004233
2024-03-08	525.09	528.46	523.50	527.41	678791
2024-03-11	526.20	527.13	523.06	526.66	591378
2024-03-12	527.40	531.45	523.54	531.24	516514
2024-03-13	533.34	533.34	517.92	520.21	854391
2024-03-14	521.00	530.90	519.40	529.36	753236
2024-03-15	524.55	533.91	524.36	533.64	1365603
2024-03-18	532.44	536.68	528.56	529.71	569613
2024-03-19	531.94	535.89	529.61	534.34	461544
2024-03-20	535.65	535.77	529.50	530.75	400399
2024-03-21	530.00	535.09	526.67	534.18	499491
2024-03-22	534.83	535.90	529.99	532.57	426685
2024-03-25	533.32	534.32	531.52	532.55	310513
2024-03-26	533.00	538.30	531.67	536.09	538664
2024-03-27	538.35	539.99	531.26	539.26	426489
2024-03-28	540.00	540.00	535.25	536.85	751796
2024-04-01	536.27	538.26	531.09	536.49	540604
2024-04-02	532.65	536.93	531.06	533.27	546259
2024-04-03	535.44	541.91	534.75	540.09	472982
2024-04-04	542.65	543.00	533.67	534.79	443774
2024-04-05	537.08	541.28	533.16	538.75	312193
2024-04-08	535.02	537.26	531.02	532.23	410731
2024-04-09	532.86	533.29	518.42	527.28	572314
2024-04-10	529.52	538.04	529.25	529.99	452986
2024-04-11	530.51	530.51	522.65	523.37	486267
2024-04-12	521.50	527.99	521.50	523.01	484479
2024-04-15	524.00	529.41	522.63	522.68	372220
2024-04-16	528.67	531.21	525.57	528.35	362609
2024-04-17	530.62	532.00	524.27	525.92	538003
2024-04-18	528.42	528.42	514.88	518.81	631442
2024-04-19	520.01	525.83	517.01	524.83	645525
2024-04-22	525.00	533.22	517.82	527.32	893497
2024-04-23	528.69	532.86	527.89	532.00	490789
2024-04-24	531.64	537.15	529.28	535.42	583497
2024-04-25	538.19	542.30	534.72	539.94	635557
2024-04-26	537.99	544.81	534.68	543.30	654669
2024-04-29	542.62	543.25	535.52	536.09	1209237
2024-04-30	536.18	539.19	533.75	537.21	795069
2024-05-01	532.30	535.10	518.27	531.10	1170824
2024-05-02	529.65	533.80	524.89	530.27	823335
2024-05-03	530.00	530.00	520.49	528.86	866981
2024-05-06	531.24	534.63	530.80	533.41	642678
2024-05-07	533.55	546.63	533.52	545.75	984411
2024-05-08	552.31	566.01	538.62	543.61	1378615
2024-05-09	543.89	556.46	543.89	555.12	977354
2024-05-10	556.27	560.49	556.13	559.91	636900
2024-05-13	558.70	563.36	553.58	554.61	683349
2024-05-14	554.60	556.74	549.83	551.58	625980
2024-05-15	548.73	555.63	548.73	551.56	539621
2024-05-16	553.17	558.42	552.58	555.76	758618
2024-05-17	559.45	564.87	557.93	564.52	575688
2024-05-20	565.00	566.16	558.20	564.00	576473
2024-05-21	564.26	565.00	552.18	552.39	876849
2024-05-22	551.45	560.68	548.81	557.38	743931
2024-05-23	558.09	564.22	557.78	558.03	695190
2024-05-24	559.34	563.86	558.09	560.73	512352
2024-05-28	557.40	557.68	547.01	549.26	1144951
2024-05-29	550.00	560.09	547.79	558.89	1037458
2024-05-30	559.23	564.93	558.40	560.96	599204
2024-05-31	560.99	570.59	558.94	568.97	1165435
2024-06-03	565.78	574.51	565.78	573.16	1055931
2024-06-04	571.50	574.70	569.27	573.73	488706
2024-06-05	574.41	579.83	573.05	579.60	480980
2024-06-06	580.00	587.23	578.30	586.11	495518
2024-06-07	590.54	591.80	584.23	586.90	541803
2024-06-10	586.54	592.12	583.41	591.28	524120
2024-06-11	591.28	591.31	584.41	591.29	445878
2024-06-12	590.00	590.00	575.02	584.79	603428
2024-06-13	584.18	592.41	579.00	591.07	529085
2024-06-14	591.59	592.33	585.96	589.95	728169
2024-06-17	590.83	598.75	589.00	597.45	529870
2024-06-18	598.07	604.15	595.47	602.93	462424
2024-06-20	603.01	605.33	600.25	603.24	531596
2024-06-21	604.85	606.32	600.89	603.08	1166719
2024-06-24	605.82	609.57	604.56	607.81	566989
2024-06-25	612.17	612.17	604.37	604.42	584493
2024-06-26	602.96	606.96	596.20	599.56	814058
2024-06-27	599.58	600.21	583.68	593.20	812207
2024-06-28	592.82	592.82	582.33	584.04	1240773
2024-07-01	586.42	594.04	582.94	586.34	768425
2024-07-02	585.74	586.13	575.55	584.83	554380
2024-07-03	580.92	584.89	578.72	583.35	313911
2024-07-05	582.51	587.90	579.23	587.76	457302
2024-07-08	587.54	591.81	587.54	589.53	420912
2024-07-09	591.45	592.79	585.94	586.81	530603
2024-07-10	586.81	588.38	584.83	586.82	398607
2024-07-11	581.48	586.41	571.01	575.23	1192326
2024-07-12	576.05	582.27	573.69	576.66	594437
2024-07-15	580.27	587.08	577.65	578.26	860189
2024-07-16	578.84	584.15	578.84	583.95	703008
2024-07-17	585.97	587.09	579.83	582.06	741928
2024-07-18	581.00	585.36	577.53	578.43	788181
2024-07-19	586.56	587.96	578.10	580.13	562156
2024-07-22	580.23	584.93	579.95	583.00	461627
2024-07-23	586.39	592.50	583.91	585.74	568363
2024-07-24	588.53	591.40	583.62	589.99	691585
2024-07-25	593.11	600.47	592.37	595.73	733149
2024-07-26	597.23	603.17	594.04	600.16	634064
2024-07-29	601.40	607.34	598.15	606.71	686558
2024-07-30	606.13	616.15	605.68	609.72	750201
2024-07-31	613.24	621.07	607.74	617.02	664675
2024-08-01	621.00	631.37	620.63	629.09	880919
2024-08-02	630.84	637.51	621.29	630.38	881722
2024-08-05	626.03	627.95	606.43	612.95	1153136
2024-08-06	612.95	625.75	610.65	614.32	714568
2024-08-07	616.56	625.17	610.56	617.51	873542
2024-08-08	573.58	577.50	535.70	547.51	4088438
2024-08-09	548.50	549.99	532.43	541.15	1742142
2024-08-12	540.00	554.31	538.00	551.00	1128201
2024-08-13	550.00	556.72	549.80	551.75	983464
2024-08-14	553.03	558.00	551.00	552.83	774045
2024-08-15	552.46	555.15	540.06	545.41	1386829
2024-08-16	545.90	549.60	540.49	547.71	877174
2024-08-19	549.60	550.84	547.44	548.40	691069
2024-08-20	549.29	550.66	545.95	548.52	558435
2024-08-21	549.17	559.00	547.69	558.24	601114
2024-08-22	563.00	564.98	555.97	560.90	989362
2024-08-23	560.00	562.50	551.02	552.15	710191
2024-08-26	552.00	555.00	545.00	547.47	559453
2024-08-27	550.33	554.58	549.08	550.72	463803
2024-08-28	552.39	558.10	552.07	556.70	507938
2024-08-29	556.70	561.16	555.51	555.44	498798
2024-08-30	556.00	562.41	555.17	561.08	954189
2024-09-03	566.93	576.85	562.51	573.95	1004387
2024-09-04	574.36	577.93	565.38	571.28	644777
2024-09-05	560.00	562.00	506.45	514.75	3003583
2024-09-06	515.26	519.21	503.34	504.17	1924323
2024-09-09	508.55	515.95	503.43	509.42	1913083
2024-09-10	505.00	515.07	505.00	505.73	1114441
2024-09-11	505.01	510.99	504.49	510.45	1315832
2024-09-12	509.88	513.39	507.36	511.17	978298
2024-09-13	509.13	522.54	507.06	518.81	951249
2024-09-16	522.50	526.54	517.50	519.82	645272
2024-09-17	519.08	521.00	510.19	513.91	978465
2024-09-18	510.69	516.33	509.96	511.62	796865
2024-09-19	512.57	515.43	505.18	508.16	862813
2024-09-20	507.54	509.80	504.88	508.00	1457307
2024-09-23	509.48	512.56	504.30	505.00	1296249
2024-09-24	487.49	488.46	464.42	480.49	3120136
2024-09-25	483.26	483.26	472.29	479.14	1365148
2024-09-26	473.81	483.08	472.50	479.06	1161831
2024-09-27	480.78	489.02	479.15	488.25	1001623
2024-09-30	490.00	494.42	486.82	494.42	1645330
2024-10-01	491.65	498.77	491.60	498.48	1089925
2024-10-02	496.07	497.71	487.06	488.78	1048107
2024-10-03	490.37	493.73	481.60	482.27	956341
2024-10-04	482.70	485.50	480.40	485.42	905019
2024-10-07	483.84	488.56	482.44	483.67	792630
2024-10-08	490.64	495.99	486.77	495.09	771637
2024-10-09	495.07	502.68	494.39	502.12	734449
2024-10-10	504.00	508.42	501.90	506.25	832407
2024-10-11	508.13	510.73	505.47	505.59	645552
2024-10-14	507.57	511.00	503.92	509.28	503774
2024-10-15	508.30	522.63	508.30	513.67	908430
2024-10-16	507.29	513.47	507.29	510.93	876713
2024-10-17	507.98	512.06	506.00	508.72	751962
2024-10-18	508.10	511.74	502.50	509.20	976374
2024-10-21	512.00	512.00	506.76	508.32	678661
2024-10-22	506.85	509.65	503.96	505.38	576453
2024-10-23	506.39	508.77	500.01	501.76	498477
2024-10-24	501.45	509.53	499.04	504.96	671793
2024-10-25	504.76	508.59	501.52	507.41	563369
2024-10-28	508.91	511.32	505.22	508.95	634632
2024-10-29	510.43	510.55	499.04	499.18	750190
2024-10-30	497.08	501.93	492.39	499.34	720582
2024-10-31	500.30	509.79	498.32	500.59	1012255
2024-11-01	507.47	526.91	507.47	526.34	1507968
2024-11-04	525.85	528.22	522.45	525.94	1276149
2024-11-05	529.33	529.50	520.20	525.28	842220
2024-11-06	533.00	549.78	530.39	549.31	1696701
2024-11-07	606.29	616.51	573.74	607.51	2465259
2024-11-08	598.86	618.58	593.27	613.00	1270690
2024-11-11	619.16	627.43	612.09	615.59	1237154
2024-11-12	615.73	624.27	613.31	617.66	1012807
2024-11-13	618.71	628.26	616.63	624.60	636018
2024-11-14	619.76	623.03	609.51	610.16	749438
2024-11-15	610.00	614.12	604.29	606.29	1008159
2024-11-18	606.47	617.51	606.29	615.60	628252
2024-11-19	613.88	617.95	608.23	615.65	593006
2024-11-20	617.76	622.70	614.07	621.14	484842
2024-11-21	622.11	629.73	616.98	628.27	499090
2024-11-22	630.24	632.59	622.07	623.19	512790
2024-11-25	624.08	628.99	615.48	616.73	1841562
2024-11-26	619.82	625.53	614.28	625.00	551024
2024-11-27	626.56	631.40	624.80	626.38	543196
2024-11-29	626.36	630.71	624.25	627.79	397630
2024-12-02	625.48	625.67	618.42	621.29	560152
2024-12-03	625.91	627.83	617.89	617.95	619698
2024-12-04	617.46	620.18	609.63	611.99	925461
2024-12-05	608.58	609.86	599.29	607.52	846380
2024-12-06	607.52	608.01	602.16	603.53	730596
2024-12-09	602.81	603.95	584.52	591.90	970517
2024-12-10	590.66	591.82	582.16	583.96	703932
2024-12-11	583.32	583.49	571.30	576.69	1094025
2024-12-12	579.82	584.65	575.86	579.29	763449
2024-12-13	580.32	582.10	575.36	576.24	509590
2024-12-16	576.37	585.50	566.24	570.07	1029395
2024-12-17	567.07	568.18	558.13	562.78	1050255
2024-12-18	564.14	575.23	558.36	570.98	1130676
2024-12-19	568.68	580.13	565.97	579.22	1244744
2024-12-20	580.01	583.93	570.37	579.74	2058308
2024-12-23	579.96	579.96	569.63	576.76	517221
2024-12-24	575.53	580.79	573.11	579.13	241662
2024-12-26	579.00	580.60	576.45	578.43	355254
2024-12-27	575.57	582.74	574.66	576.64	361793
2024-12-30	573.03	576.02	569.09	570.75	416702
2024-12-31	572.77	576.62	567.17	569.91	440926
2025-01-02	572.79	574.98	565.75	566.21	373168
2025-01-03	569.98	579.96	568.23	577.44	708138
2025-01-06	577.00	588.55	574.28	580.43	836012
2025-01-07	582.85	588.51	582.31	585.24	652660
2025-01-08	587.49	590.86	584.29	590.26	526104
2025-01-10	588.97	592.32	581.01	581.74	597055
2025-01-13	581.42	589.08	572.40	585.08	590187
2025-01-14	586.47	594.59	580.76	593.73	857295
2025-01-15	592.28	595.32	577.92	583.45	722453
2025-01-16	582.12	595.79	581.48	595.19	582465
2025-01-17	594.46	598.01	586.54	592.57	686368
2025-01-21	595.22	598.00	581.90	586.08	986532
2025-01-22	588.00	588.00	577.91	584.38	785908
2025-01-23	592.50	598.13	585.58	597.17	673445
2025-01-24	598.06	598.06	586.53	591.58	570981
2025-01-27	596.75	604.86	592.52	604.43	670421
2025-01-28	606.26	607.83	597.09	602.95	602788
2025-01-29	604.56	605.68	596.49	603.18	556076
2025-01-30	605.98	611.31	604.11	604.60	473361
2025-01-31	604.11	604.50	591.98	594.75	806952
2025-02-03	594.00	602.19	590.28	599.82	1048467
2025-02-04	595.12	606.34	595.12	603.32	885631
2025-02-05	610.72	612.98	603.72	606.90	1352706
2025-02-06	590.00	599.88	570.51	599.75	1855725
2025-02-07	598.00	603.21	591.13	595.69	715172
2025-02-10	598.51	604.57	583.55	603.40	778054
2025-02-11	607.58	610.93	601.39	610.41	721043
2025-02-12	609.59	611.50	593.96	595.00	796298
2025-02-13	596.53	602.97	589.66	602.47	646531
2025-02-14	600.66	602.78	593.27	593.69	499312
2025-02-18	590.34	600.08	585.23	599.42	772464
2025-02-19	596.80	611.31	596.80	602.74	738216
2025-02-20	599.50	605.22	596.85	603.51	611129
2025-02-21	597.99	604.82	594.35	597.71	671030
2025-02-24	598.87	608.57	598.58	605.76	873069
2025-02-25	605.00	627.93	601.45	627.08	1283715
2025-02-26	622.66	632.92	620.03	623.62	724410
2025-02-27	623.84	629.33	619.48	620.85	776416
2025-02-28	624.00	641.70	622.69	639.55	1281385
2025-03-03	637.63	648.47	636.90	644.53	1051084
2025-03-04	644.53	653.92	639.36	643.69	933484
2025-03-05	638.89	647.91	621.88	639.62	920727
2025-03-06	634.24	646.99	626.33	641.69	1001449
2025-03-07	636.64	653.68	636.50	644.22	975463
2025-03-10	640.00	663.62	633.53	658.84	1706449
2025-03-11	660.00	661.85	646.19	653.19	924900
2025-03-12	651.24	651.98	635.00	640.66	771544
2025-03-13	645.56	645.74	638.20	643.69	590752
2025-03-14	645.00	651.89	639.17	650.43	767267
2025-03-17	650.13	657.17	648.50	655.25	534764
2025-03-18	654.17	662.66	649.48	661.61	1037169
2025-03-19	661.66	666.99	654.65	663.79	962008
2025-03-20	667.37	670.00	660.50	666.36	720146
2025-03-21	666.72	670.79	657.85	661.17	1969610
2025-03-24	663.07	663.59	655.81	660.86	775435
2025-03-25	662.84	664.25	653.32	663.60	710710
2025-03-26	666.57	669.86	659.82	663.02	737960
2025-03-27	667.84	668.80	663.02	665.67	690195
2025-03-28	667.70	672.00	659.48	668.06	566921
2025-03-31	669.13	678.67	666.43	672.99	1036139
2025-04-01	676.23	677.73	667.94	673.69	630029
2025-04-02	675.76	695.46	675.08	693.53	1203418
2025-04-03	698.85	725.00	696.50	716.93	2212178
2025-04-04	712.59	728.32	680.55	683.11	3150940
2025-04-07	663.20	675.61	650.00	661.97	2032603
2025-04-08	679.92	679.92	646.73	652.83	1526420
2025-04-09	646.40	682.33	641.73	671.76	1977679
2025-04-10	673.50	691.77	669.21	679.33	1105161
2025-04-11	674.78	693.51	673.46	689.36	841607
2025-04-14	688.00	696.38	674.04	693.98	1138752
2025-04-15	702.21	702.21	687.00	692.86	670873
2025-04-16	694.91	697.81	685.31	694.70	879658
2025-04-17	688.72	702.00	686.64	697.08	1044956
2025-04-21	703.03	703.03	675.38	682.49	836425
2025-04-22	685.71	696.87	675.18	695.17	906190
2025-04-23	690.92	699.88	670.70	692.27	843189
2025-04-24	695.00	695.00	684.42	688.43	862370
2025-04-25	692.21	695.63	681.92	695.00	731564
2025-04-28	698.55	700.93	692.59	699.73	763193
2025-04-29	701.26	710.88	693.32	707.28	567474
2025-04-30	710.87	715.21	705.40	712.79	966190
2025-05-01	707.07	714.90	698.74	706.77	957790
2025-05-02	712.46	716.75	703.68	708.41	866401
2025-05-05	709.11	717.45	705.86	707.00	993184
2025-05-06	706.07	714.99	701.70	711.07	907498
2025-05-07	710.76	728.48	708.72	722.37	971122
2025-05-08	713.34	722.12	689.52	690.25	2000450
2025-05-09	712.50	721.65	682.43	693.46	2028522
2025-05-12	673.61	688.58	664.14	687.52	2927512
2025-05-13	691.01	696.98	682.86	687.78	1304825
2025-05-14	692.83	693.93	676.02	682.28	1219003
2025-05-15	684.08	706.77	680.95	706.76	1010737
2025-05-16	708.53	724.39	706.76	724.18	1146112
2025-05-19	726.51	726.51	720.09	726.40	785880
2025-05-20	726.25	731.00	717.17	719.19	809511
2025-05-21	715.48	720.26	715.26	718.73	812335
2025-05-22	717.30	720.76	708.45	710.64	599468
2025-05-23	715.24	718.25	709.48	716.09	816007
2025-05-27	714.30	721.52	714.30	720.38	1002382
2025-05-28	717.91	721.49	711.48	712.13	639159
2025-05-29	710.00	713.70	704.99	712.86	506804
2025-05-30	712.18	724.26	710.51	718.80	1322432
2025-06-02	718.22	722.16	713.59	721.75	735834
2025-06-03	720.00	726.58	706.03	714.88	822308
2025-06-04	715.78	717.14	708.89	709.46	644607
2025-06-05	713.57	713.57	705.32	711.60	614525
2025-06-06	702.74	713.89	702.57	712.89	544230
2025-06-09	706.33	710.80	697.93	708.22	626519
2025-06-10	707.00	711.99	699.20	704.86	923745
2025-06-11	706.51	717.76	706.04	717.76	783019
2025-06-12	718.51	731.18	717.63	730.80	674005
2025-06-13	731.29	732.99	724.80	728.20	518739
2025-06-16	725.25	730.29	717.18	719.57	556635
2025-06-17	719.57	728.46	717.30	724.38	591148
2025-06-18	725.83	732.57	723.71	728.91	734997
2025-06-20	730.30	733.10	718.84	720.92	1367065
2025-06-23	726.70	728.42	720.04	721.83	677108
2025-06-24	720.74	722.75	708.16	720.82	530923

Explore More About MCK

Coins representing dividend payouts and trends

MCK Dividend History

Discover McKesson 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

MCK Stock Split History

Discover McKesson 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

MCK Historical Prices

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

Web Analytics