SYK Historical Prices

Summary

Key Stock Metrics

314.93

(August 5, 2024)

52-Week Low

406.19

(January 28, 2025)

52-Week High

406.19

(January 28, 2025)

All-Time High

363.84

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-02	3.50	3.50	3.38	3.38	1044800
1993-06-03	3.41	3.41	3.25	3.34	3549600
1993-06-04	3.27	3.31	3.09	3.09	5418400
1993-06-07	3.13	3.13	3.06	3.13	4516800
1993-06-08	3.09	3.13	2.97	3.03	2800000
1993-06-09	3.03	3.03	2.91	3.00	3049600
1993-06-10	3.03	3.03	2.97	3.02	1904000
1993-06-11	3.06	3.09	3.00	3.06	2490400
1993-06-14	3.00	3.13	3.00	3.13	1052800
1993-06-15	3.09	3.09	2.97	3.00	2594400
1993-06-16	3.03	3.03	2.88	2.91	1928800
1993-06-17	2.94	2.94	2.78	2.84	8226400
1993-06-18	2.84	2.94	2.78	2.88	3656000
1993-06-21	2.94	2.97	2.84	2.94	1961600
1993-06-22	2.94	2.97	2.88	2.92	2279200
1993-06-23	2.88	2.88	2.72	2.75	5022400
1993-06-24	2.75	2.81	2.72	2.81	6583200
1993-06-25	2.81	3.03	2.78	3.03	6594400
1993-06-28	3.09	3.19	3.06	3.19	3028800
1993-06-29	3.22	3.25	3.19	3.25	4963200
1993-06-30	3.25	3.25	3.19	3.23	1891200
1993-07-01	3.19	3.25	3.19	3.20	2562400
1993-07-02	3.19	3.22	3.13	3.16	4194400
1993-07-06	3.19	3.22	3.16	3.19	4675200
1993-07-07	3.19	3.19	3.13	3.19	1479200
1993-07-08	3.13	3.22	3.13	3.22	1930400
1993-07-09	3.22	3.22	3.16	3.16	1945600
1993-07-12	3.19	3.22	3.16	3.22	388800
1993-07-13	3.22	3.28	3.16	3.25	2850400
1993-07-14	3.28	3.41	3.22	3.38	4555200
1993-07-15	3.34	3.41	3.16	3.16	3721600
1993-07-16	3.19	3.31	3.16	3.27	4136800
1993-07-19	3.28	3.31	3.22	3.23	997600
1993-07-20	3.28	3.31	3.22	3.25	1230400
1993-07-21	3.28	3.31	3.13	3.14	2577600
1993-07-22	3.25	3.31	3.16	3.19	2976800
1993-07-23	3.22	3.22	3.13	3.20	1145600
1993-07-26	3.19	3.25	3.13	3.22	1434400
1993-07-27	3.19	3.38	3.19	3.31	3302400
1993-07-28	3.31	3.38	3.28	3.33	1102400
1993-07-29	3.28	3.34	3.25	3.31	929600
1993-07-30	3.28	3.31	3.25	3.27	1087200
1993-08-02	3.28	3.31	3.22	3.28	869600
1993-08-03	3.25	3.31	3.25	3.28	1621600
1993-08-04	3.28	3.41	3.22	3.34	1811200
1993-08-05	3.31	3.41	3.31	3.38	1522400
1993-08-06	3.34	3.41	3.34	3.34	1115200
1993-08-09	3.34	3.53	3.34	3.47	2899200
1993-08-10	3.47	3.50	3.34	3.36	1034400
1993-08-11	3.38	3.38	3.28	3.33	2008800
1993-08-12	3.34	3.41	3.28	3.34	1080000
1993-08-13	3.41	3.53	3.34	3.50	1672800
1993-08-16	3.47	3.59	3.47	3.53	2017600
1993-08-17	3.56	3.63	3.50	3.53	2129600
1993-08-18	3.59	3.69	3.53	3.63	2070400
1993-08-19	3.63	3.72	3.59	3.59	2696000
1993-08-20	3.66	3.66	3.53	3.53	687200
1993-08-23	3.56	3.56	3.44	3.53	681600
1993-08-24	3.53	3.53	3.38	3.45	3180800
1993-08-25	3.41	3.53	3.41	3.45	1726400
1993-08-26	3.44	3.47	3.44	3.47	1986400
1993-08-27	3.44	3.50	3.44	3.45	446400
1993-08-30	3.44	3.53	3.44	3.53	1220800
1993-08-31	3.47	3.53	3.47	3.47	1086400
1993-09-01	3.47	3.53	3.47	3.47	1706400
1993-09-02	3.53	3.59	3.47	3.56	2265600
1993-09-03	3.56	3.56	3.50	3.53	715200
1993-09-07	3.56	3.63	3.53	3.63	1121600
1993-09-08	3.50	3.56	3.34	3.45	3354400
1993-09-09	3.41	3.50	3.41	3.47	440000
1993-09-10	3.44	3.53	3.44	3.47	472800
1993-09-13	3.47	3.53	3.44	3.48	760000
1993-09-14	3.44	3.53	3.41	3.53	669600
1993-09-15	3.53	3.56	3.38	3.53	2673600
1993-09-16	3.50	3.56	3.45	3.47	2785600
1993-09-17	3.47	3.50	3.44	3.44	1748000
1993-09-20	3.44	3.50	3.31	3.33	4888000
1993-09-21	3.34	3.38	3.13	3.19	3212000
1993-09-22	3.22	3.22	3.06	3.16	4203200
1993-09-23	3.16	3.28	3.13	3.22	3748800
1993-09-24	3.28	3.41	3.22	3.39	5220800
1993-09-27	3.41	3.59	3.38	3.50	3524800
1993-09-28	3.53	3.53	3.34	3.34	2014400
1993-09-29	3.41	3.53	3.34	3.53	4146400
1993-09-30	3.53	3.56	3.41	3.47	2724800
1993-10-01	3.47	3.47	3.38	3.42	1049600
1993-10-04	3.39	3.50	3.38	3.44	741600
1993-10-05	3.47	3.47	3.31	3.36	1364800
1993-10-06	3.34	3.44	3.28	3.34	2668000
1993-10-07	3.31	3.38	3.31	3.34	2333600
1993-10-08	3.38	3.41	3.28	3.31	1064800
1993-10-11	3.34	3.45	3.28	3.44	1047200
1993-10-12	3.50	3.59	3.44	3.44	3004800
1993-10-13	3.50	3.50	3.34	3.47	1780000
1993-10-14	3.50	3.50	3.34	3.41	3629600
1993-10-15	3.53	3.53	3.44	3.50	1240800
1993-10-18	3.47	3.56	3.44	3.55	2761600
1993-10-19	3.55	3.56	3.44	3.48	4995200
1993-10-20	3.47	3.59	3.38	3.44	3152000
1993-10-21	3.44	3.47	3.31	3.38	1285600
1993-10-22	3.34	3.44	3.34	3.34	1417600
1993-10-25	3.34	3.41	3.34	3.39	348800
1993-10-26	3.41	3.41	3.28	3.34	2045600
1993-10-27	3.28	3.38	3.28	3.34	1385600
1993-10-28	3.38	3.41	3.34	3.38	1419200
1993-10-29	3.34	3.41	3.34	3.41	688800
1993-11-01	3.34	3.41	3.34	3.41	1050400
1993-11-02	3.38	3.41	3.25	3.27	2074400
1993-11-03	3.34	3.50	3.28	3.41	5110400
1993-11-04	3.38	3.44	3.34	3.38	2574400
1993-11-05	3.31	3.38	3.25	3.34	2159200
1993-11-08	3.38	3.44	3.28	3.38	1508800
1993-11-09	3.41	3.44	3.28	3.28	1406400
1993-11-10	3.33	3.34	3.25	3.31	2233600
1993-11-11	3.38	3.47	3.34	3.44	2336000
1993-11-12	3.47	3.47	3.34	3.38	3137600
1993-11-15	3.34	3.38	3.25	3.28	4565600
1993-11-16	3.25	3.41	3.25	3.41	1960800
1993-11-17	3.41	3.41	3.34	3.34	873600
1993-11-18	3.38	3.38	3.25	3.27	1187200
1993-11-19	3.30	3.31	3.25	3.31	1317600
1993-11-22	3.28	3.31	3.25	3.28	840800
1993-11-23	3.28	3.41	3.25	3.38	1492000
1993-11-24	3.34	3.41	3.31	3.34	1528000
1993-11-26	3.31	3.38	3.31	3.34	668000
1993-11-29	3.34	3.38	3.28	3.31	634400
1993-11-30	3.28	3.34	3.28	3.28	1112000
1993-12-01	3.28	3.34	3.25	3.25	884800
1993-12-02	3.28	3.28	3.13	3.16	4150400
1993-12-03	3.19	3.19	2.94	3.00	6041600
1993-12-06	2.97	3.22	2.91	3.19	4115200
1993-12-07	3.22	3.25	3.13	3.19	2136000
1993-12-08	3.22	3.22	3.13	3.19	2215200
1993-12-09	3.22	3.38	3.16	3.31	2917600
1993-12-10	3.31	3.44	3.31	3.34	2734400
1993-12-13	3.34	3.38	3.25	3.31	2048800
1993-12-14	3.31	3.38	3.25	3.31	2554400
1993-12-15	3.28	3.34	3.25	3.34	1209600
1993-12-16	3.28	3.42	3.28	3.41	940000
1993-12-17	3.38	3.47	3.34	3.44	2396000
1993-12-20	3.38	3.56	3.38	3.56	3406400
1993-12-21	3.53	3.56	3.50	3.50	3231200
1993-12-22	3.53	3.53	3.41	3.50	2156000
1993-12-23	3.44	3.56	3.44	3.50	1285600
1993-12-27	3.50	3.53	3.47	3.50	1143200
1993-12-28	3.47	3.59	3.47	3.56	2212800
1993-12-29	3.59	3.69	3.53	3.66	2464800
1993-12-30	3.63	3.66	3.53	3.59	3839200
1993-12-31	3.56	3.59	3.50	3.53	1195200
1994-01-03	3.56	3.56	3.47	3.52	2698400
1994-01-04	3.53	3.53	3.44	3.44	1789600
1994-01-05	3.45	3.56	3.44	3.52	2921600
1994-01-06	3.53	3.59	3.50	3.56	2971200
1994-01-07	3.53	3.72	3.53	3.69	4278400
1994-01-10	3.66	4.03	3.66	4.00	12229600
1994-01-11	3.91	4.03	3.91	3.94	5356800
1994-01-12	3.94	4.00	3.88	3.94	3300000
1994-01-13	3.91	3.97	3.88	3.91	932000
1994-01-14	3.91	3.91	3.77	3.89	6984000
1994-01-17	3.84	3.91	3.84	3.88	721600
1994-01-18	3.84	3.91	3.84	3.84	1512800
1994-01-19	3.88	3.97	3.84	3.94	1894400
1994-01-20	3.97	4.03	3.91	4.03	1222400
1994-01-21	4.03	4.38	3.97	4.22	10275200
1994-01-24	4.13	4.25	4.13	4.16	4127200
1994-01-25	4.16	4.25	4.16	4.19	3884800
1994-01-26	4.19	4.28	4.19	4.20	1789600
1994-01-27	4.19	4.31	4.19	4.25	2645600
1994-01-28	4.25	4.31	4.22	4.22	776800
1994-01-31	4.22	4.44	4.22	4.38	3697600
1994-02-01	4.38	4.44	4.31	4.36	2227200
1994-02-02	4.34	4.38	4.28	4.28	1293600
1994-02-03	4.28	4.31	4.19	4.22	2138400
1994-02-04	4.19	4.25	3.94	3.95	3248000
1994-02-07	3.94	4.22	3.88	4.19	3117600
1994-02-08	4.25	4.38	4.22	4.27	2541600
1994-02-09	4.25	4.31	4.16	4.16	836800
1994-02-10	4.16	4.31	4.16	4.25	1397600
1994-02-11	4.22	4.31	4.19	4.30	1401600
1994-02-14	4.25	4.41	4.25	4.34	1684800
1994-02-15	4.34	4.38	4.16	4.16	1761600
1994-02-16	4.16	4.25	4.06	4.16	1950400
1994-02-17	4.16	4.25	4.14	4.19	975200
1994-02-18	4.25	4.25	4.06	4.16	911200
1994-02-22	4.06	4.16	3.97	4.00	3147200
1994-02-23	4.00	4.06	3.94	3.97	3140800
1994-02-24	3.97	4.03	3.84	3.92	4179200
1994-02-25	3.94	4.03	3.84	3.98	2011200
1994-02-28	4.00	4.16	4.00	4.06	2539200
1994-03-01	4.06	4.09	3.97	4.06	1248000
1994-03-02	3.91	4.09	3.88	4.05	1910400
1994-03-03	4.03	4.06	3.97	4.00	1415200
1994-03-04	3.94	4.00	3.94	3.94	3984000
1994-03-07	3.94	4.09	3.94	4.09	2552800
1994-03-08	4.03	4.09	4.03	4.09	1101600
1994-03-09	4.03	4.13	4.03	4.09	847200
1994-03-10	4.09	4.13	4.06	4.13	1105600
1994-03-11	4.06	4.16	4.06	4.16	3196000
1994-03-14	4.16	4.16	3.91	3.91	1287200
1994-03-15	3.97	3.97	3.91	3.91	650400
1994-03-16	3.94	3.94	3.88	3.94	932000
1994-03-17	3.94	4.00	3.88	3.91	2272800
1994-03-18	3.97	4.00	3.94	4.00	1638400
1994-03-21	3.94	4.03	3.94	3.97	2208800
1994-03-22	3.97	4.03	3.97	3.97	1120000
1994-03-23	4.00	4.03	3.94	3.98	1317600
1994-03-24	3.97	3.97	3.88	3.88	2397600
1994-03-25	3.88	3.94	3.75	3.78	1566400
1994-03-28	3.75	3.78	3.47	3.47	3689600
1994-03-29	3.55	3.56	3.25	3.38	6216800
1994-03-30	3.34	3.47	3.25	3.34	9893600
1994-03-31	3.47	3.47	3.34	3.44	2960800
1994-04-04	3.38	3.63	3.31	3.53	2800000
1994-04-05	3.56	3.64	3.53	3.63	1432000
1994-04-06	3.66	3.69	3.59	3.59	1472000
1994-04-07	3.69	3.75	3.63	3.75	521600
1994-04-08	3.66	3.72	3.59	3.64	1168000
1994-04-11	3.59	3.66	3.31	3.31	3466400
1994-04-12	3.38	3.38	3.19	3.34	4432800
1994-04-13	3.31	3.38	3.16	3.19	2489600
1994-04-14	3.19	3.34	3.16	3.19	3175200
1994-04-15	3.16	3.22	3.09	3.16	6161600
1994-04-18	3.19	3.34	3.13	3.19	7712000
1994-04-19	3.22	3.25	2.97	3.13	3656800
1994-04-20	3.13	3.16	3.00	3.00	2144000
1994-04-21	3.06	3.13	3.00	3.13	5187200
1994-04-22	3.13	3.25	3.09	3.25	2170400
1994-04-25	3.25	3.38	3.22	3.31	1983200
1994-04-26	3.38	3.38	3.28	3.28	666400
1994-04-28	3.34	3.59	3.28	3.47	3596800
1994-04-29	3.53	3.53	3.31	3.38	1940800
1994-05-02	3.38	3.44	3.28	3.41	1770400
1994-05-03	3.38	3.44	3.28	3.28	1444000
1994-05-04	3.34	3.34	3.16	3.25	1642400
1994-05-05	3.28	3.47	3.22	3.38	2767200
1994-05-06	3.31	3.38	3.28	3.31	568000
1994-05-09	3.34	3.34	3.22	3.23	746400
1994-05-10	3.28	3.34	3.25	3.31	609600
1994-05-11	3.31	3.31	3.16	3.19	820800
1994-05-12	3.22	3.22	3.09	3.09	1416000
1994-05-13	3.13	3.25	3.13	3.25	1155200
1994-05-16	3.25	3.31	3.16	3.23	1173600
1994-05-17	3.28	3.47	3.25	3.42	1963200
1994-05-18	3.50	3.56	3.41	3.53	1143200
1994-05-19	3.53	3.53	3.41	3.41	860800
1994-05-20	3.44	3.44	3.31	3.38	1361600
1994-05-23	3.38	3.38	3.19	3.27	2170400
1994-05-24	3.31	3.31	3.22	3.28	1696800
1994-05-25	3.22	3.34	3.22	3.28	612000
1994-05-26	3.34	3.41	3.28	3.38	644800
1994-05-27	3.41	3.41	3.31	3.31	736800
1994-05-31	3.34	3.41	3.31	3.34	719200
1994-06-01	3.41	3.47	3.34	3.44	524800
1994-06-02	3.44	3.53	3.44	3.50	801600
1994-06-03	3.44	3.50	3.31	3.36	1761600
1994-06-06	3.41	3.53	3.41	3.50	1835200
1994-06-07	3.53	3.56	3.47	3.55	1242400
1994-06-08	3.50	3.59	3.50	3.50	801600
1994-06-09	3.53	3.59	3.50	3.53	647200
1994-06-10	3.58	3.61	3.53	3.59	372800
1994-06-13	3.59	3.63	3.53	3.56	947200
1994-06-14	3.59	3.63	3.56	3.63	1036800
1994-06-15	3.66	3.72	3.63	3.69	1336000
1994-06-16	3.72	3.84	3.66	3.72	2780000
1994-06-17	3.69	3.72	3.63	3.63	2570400
1994-06-20	3.56	3.59	3.44	3.44	1960000
1994-06-21	3.47	3.47	3.31	3.41	1601600
1994-06-22	3.38	3.50	3.38	3.44	721600
1994-06-23	3.47	3.50	3.19	3.23	3488800
1994-06-24	3.25	3.28	3.13	3.13	3541600
1994-06-27	3.13	3.39	3.09	3.38	2304000
1994-06-28	3.38	3.50	3.31	3.44	4016800
1994-06-29	3.47	3.47	3.34	3.38	1478400
1994-06-30	3.34	3.38	3.28	3.31	774400
1994-07-01	3.44	3.50	3.41	3.44	1696000
1994-07-05	3.41	3.50	3.41	3.50	1590400
1994-07-06	3.50	3.63	3.44	3.58	3152000
1994-07-07	3.63	3.84	3.63	3.73	4788800
1994-07-08	3.72	3.78	3.69	3.73	1716800
1994-07-11	3.78	3.78	3.72	3.75	3194400
1994-07-12	3.75	3.78	3.72	3.72	1937600
1994-07-13	3.78	3.81	3.72	3.80	2546400
1994-07-14	3.81	3.91	3.78	3.88	2520800
1994-07-15	3.86	3.91	3.84	3.84	1365600
1994-07-18	3.88	3.92	3.84	3.91	3781600
1994-07-19	3.91	3.94	3.88	3.94	1769600
1994-07-20	3.94	3.94	3.84	3.88	4408800
1994-07-21	3.94	3.94	3.88	3.94	480800
1994-07-22	3.94	3.94	3.81	3.86	3532800
1994-07-25	3.91	3.91	3.84	3.91	1215200
1994-07-26	3.91	3.91	3.84	3.88	2068000
1994-07-27	3.84	3.88	3.84	3.88	825600
1994-07-28	3.88	3.88	3.84	3.86	1029600
1994-07-29	3.84	3.94	3.84	3.91	1964000
1994-08-01	3.84	3.94	3.84	3.84	3555200
1994-08-02	3.84	3.88	3.84	3.88	2309600
1994-08-03	3.84	3.97	3.84	3.91	3174400
1994-08-04	3.95	3.97	3.84	3.91	665600
1994-08-05	3.88	3.88	3.78	3.86	949600
1994-08-08	3.81	3.94	3.81	3.84	2076000
1994-08-09	3.84	3.91	3.84	3.86	2157600
1994-08-10	3.84	3.88	3.81	3.86	2156000
1994-08-11	3.88	3.94	3.84	3.91	1780000
1994-08-12	3.94	4.00	3.88	4.00	1676000
1994-08-15	4.00	4.25	3.97	4.16	5495200
1994-08-16	4.16	4.22	4.03	4.09	2854400
1994-08-17	4.09	4.31	4.09	4.28	2580800
1994-08-18	4.23	4.28	4.19	4.22	741600
1994-08-19	4.25	4.41	4.19	4.35	4442400
1994-08-22	4.34	4.38	4.28	4.33	1190400
1994-08-23	4.31	4.34	4.19	4.28	1516800
1994-08-24	4.22	4.28	4.22	4.25	1050400
1994-08-25	4.25	4.41	4.25	4.31	2588000
1994-08-26	4.31	4.69	4.31	4.47	6280800
1994-08-29	4.53	4.56	4.41	4.50	5655200
1994-08-30	4.53	4.66	4.53	4.66	3755200
1994-08-31	4.31	4.53	4.28	4.44	6428800
1994-09-01	4.41	4.50	4.41	4.41	2235200
1994-09-02	4.44	4.53	4.41	4.44	1138400
1994-09-06	4.41	4.47	4.38	4.38	1575200
1994-09-07	4.38	4.41	4.34	4.38	1824000
1994-09-08	4.38	4.50	4.38	4.44	1356800
1994-09-09	4.41	4.50	4.41	4.41	2136000
1994-09-12	4.41	4.47	4.41	4.41	1348800
1994-09-13	4.50	4.63	4.44	4.63	1614400
1994-09-14	4.53	4.66	4.53	4.63	1641600
1994-09-15	4.59	4.66	4.59	4.66	1541600
1994-09-16	4.63	4.69	4.59	4.63	4578400
1994-09-19	4.63	4.63	4.50	4.53	1560000
1994-09-20	4.56	4.56	4.47	4.50	2107200
1994-09-21	4.50	4.53	4.44	4.47	1640000
1994-09-22	4.47	4.53	4.47	4.50	533600
1994-09-23	4.47	4.59	4.46	4.56	1110400
1994-09-26	4.53	4.53	4.38	4.39	2319200
1994-09-27	4.41	4.41	4.19	4.33	2100000
1994-09-28	4.28	4.41	4.28	4.36	1505600
1994-09-29	4.34	4.41	4.34	4.34	401600
1994-09-30	4.34	4.41	4.34	4.34	617600
1994-10-03	4.34	4.38	4.19	4.28	1158400
1994-10-04	4.25	4.34	4.16	4.16	2431200
1994-10-05	4.09	4.22	4.09	4.21	2015200
1994-10-06	4.25	4.25	4.13	4.19	1427200
1994-10-07	4.19	4.19	4.13	4.14	726400
1994-10-10	4.19	4.19	4.13	4.19	332000
1994-10-11	4.19	4.31	4.13	4.31	1735200
1994-10-12	4.25	4.44	4.25	4.38	2324800
1994-10-13	4.41	4.53	4.41	4.44	1103200
1994-10-14	4.44	4.47	4.41	4.47	773600
1994-10-17	4.34	4.53	4.31	4.47	2844800
1994-10-18	4.44	4.45	4.34	4.34	3408000
1994-10-19	4.41	4.53	4.34	4.53	1749600
1994-10-20	4.50	4.53	4.25	4.34	1870400
1994-10-21	4.41	4.41	4.31	4.38	538400
1994-10-24	4.38	4.44	4.31	4.38	775200
1994-10-25	4.31	4.34	4.25	4.30	717600
1994-10-26	4.30	4.41	4.25	4.41	884000
1994-10-27	4.38	4.48	4.38	4.41	843200
1994-10-28	4.42	4.50	4.41	4.45	1324000
1994-10-31	4.45	4.45	4.28	4.28	1452000
1994-11-01	4.25	4.28	4.22	4.24	1630400
1994-11-02	4.22	4.28	4.20	4.23	2071200
1994-11-03	4.22	4.34	4.22	4.28	1064800
1994-11-04	4.28	4.28	4.20	4.22	1356000
1994-11-07	4.19	4.25	4.19	4.23	1100800
1994-11-08	4.25	4.27	4.14	4.23	1053600
1994-11-09	4.22	4.28	4.19	4.22	715200
1994-11-10	4.25	4.25	4.19	4.25	528000
1994-11-11	4.22	4.25	4.16	4.16	408000
1994-11-14	4.16	4.36	4.16	4.36	2376000
1994-11-15	4.38	4.49	4.36	4.38	2023200
1994-11-16	4.47	4.58	4.47	4.58	5167200
1994-11-17	4.58	4.69	4.58	4.64	3182400
1994-11-18	4.63	4.66	4.59	4.61	1958400
1994-11-21	4.64	4.67	4.53	4.55	1897600
1994-11-22	4.50	4.52	4.36	4.36	1474400
1994-11-23	4.33	4.36	4.17	4.33	5858400
1994-11-25	4.34	4.38	4.30	4.38	456800
1994-11-28	4.34	4.39	4.34	4.36	929600
1994-11-29	4.36	4.58	4.36	4.55	2217600
1994-11-30	4.53	4.69	4.53	4.59	2001600
1994-12-01	4.55	4.61	4.52	4.52	1375200
1994-12-02	4.53	4.59	4.53	4.59	1284000
1994-12-05	4.59	4.66	4.56	4.61	1216000
1994-12-06	4.59	4.63	4.48	4.48	1829600
1994-12-07	4.48	4.56	4.47	4.52	1414400
1994-12-08	4.53	4.58	4.47	4.50	2188000
1994-12-09	4.47	4.52	4.45	4.47	1331200
1994-12-12	4.45	4.47	4.36	4.39	1552000
1994-12-13	4.36	4.41	4.34	4.38	2135200
1994-12-14	4.38	4.53	4.38	4.52	2741600
1994-12-15	4.53	4.59	4.52	4.59	2724000
1994-12-16	4.59	4.67	4.56	4.61	3987200
1994-12-19	4.63	4.64	4.58	4.63	1229600
1994-12-20	4.63	4.66	4.58	4.59	832000
1994-12-21	4.58	4.64	4.58	4.58	792000
1994-12-22	4.56	4.61	4.50	4.53	3293600
1994-12-23	4.50	4.55	4.48	4.52	622400
1994-12-27	4.53	4.56	4.50	4.56	732800
1994-12-28	4.56	4.59	4.53	4.55	1996000
1994-12-29	4.55	4.59	4.52	4.58	1100800
1994-12-30	4.56	4.59	4.55	4.59	1656800
1995-01-03	4.59	4.59	4.52	4.55	1221600
1995-01-04	4.55	4.58	4.53	4.58	753600
1995-01-05	4.53	4.81	4.53	4.72	8908800
1995-01-06	4.75	4.77	4.70	4.73	3712000
1995-01-09	4.70	4.77	4.70	4.75	854400
1995-01-10	4.77	4.86	4.73	4.81	1703200
1995-01-11	4.84	4.91	4.81	4.84	3003200
1995-01-12	4.84	4.88	4.83	4.86	1757600
1995-01-13	4.81	4.86	4.73	4.75	3380800
1995-01-16	4.75	4.81	4.73	4.78	3937600
1995-01-17	4.78	4.97	4.77	4.95	3855200
1995-01-18	4.95	5.11	4.95	5.00	5309600
1995-01-19	5.00	5.05	4.97	5.00	2342400
1995-01-20	5.02	5.09	4.94	5.08	2212000
1995-01-23	5.05	5.08	4.89	4.97	2215200
1995-01-24	4.97	5.02	4.97	5.00	3169600
1995-01-25	4.98	5.00	4.91	4.95	1312000
1995-01-26	4.95	5.00	4.95	4.98	576000
1995-01-27	4.98	5.00	4.91	4.91	528000
1995-01-30	4.94	5.00	4.91	4.95	783200
1995-01-31	4.95	5.03	4.94	5.03	1070400
1995-02-01	5.02	5.13	5.02	5.03	1416000
1995-02-02	5.06	5.09	5.03	5.08	724000
1995-02-03	5.09	5.09	5.05	5.09	984000
1995-02-06	5.08	5.27	5.08	5.22	3639200
1995-02-07	5.25	5.30	5.22	5.28	3176000
1995-02-08	5.27	5.31	5.25	5.27	1373600
1995-02-09	5.27	5.28	5.11	5.11	1992800
1995-02-10	5.13	5.13	4.97	5.02	1652000
1995-02-13	4.98	5.02	4.91	4.91	2100800
1995-02-14	4.91	5.00	4.86	5.00	3422400
1995-02-15	5.02	5.03	4.89	4.92	1279200
1995-02-16	4.92	5.19	4.89	5.19	3932800
1995-02-17	5.22	5.36	5.16	5.33	3849600
1995-02-21	5.33	5.50	5.31	5.44	5337600
1995-02-22	5.42	5.45	5.34	5.38	2470400
1995-02-23	5.34	5.45	5.33	5.45	1806400
1995-02-24	5.42	5.45	5.38	5.38	1121600
1995-02-27	5.36	5.39	5.27	5.27	1320800
1995-02-28	5.30	5.45	5.27	5.44	1641600
1995-03-01	5.44	5.50	5.36	5.36	1608000
1995-03-02	5.34	5.41	5.34	5.36	948000
1995-03-03	5.36	5.44	5.36	5.44	495200
1995-03-06	5.38	5.44	5.38	5.42	799200
1995-03-07	5.42	5.42	5.22	5.23	1991200
1995-03-08	5.25	5.33	5.13	5.30	2859200
1995-03-09	5.31	5.38	5.27	5.38	1055200
1995-03-10	5.34	5.53	5.34	5.53	1943200
1995-03-13	5.55	5.63	5.52	5.58	3330400
1995-03-14	5.63	5.64	5.53	5.56	1697600
1995-03-15	5.53	5.61	5.52	5.56	2612000
1995-03-16	5.59	5.61	5.55	5.56	1726400
1995-03-17	5.59	5.63	5.58	5.61	1804800
1995-03-20	5.58	5.72	5.53	5.69	3268800
1995-03-21	5.67	6.05	5.67	5.91	7883200
1995-03-22	5.81	5.91	5.81	5.88	4510400
1995-03-23	5.86	6.02	5.81	5.84	4522400
1995-03-24	5.83	5.89	5.78	5.80	2124000
1995-03-27	5.77	5.81	5.70	5.72	2464800
1995-03-28	5.69	5.91	5.67	5.91	4640800
1995-03-29	5.86	5.95	5.81	5.81	4074400
1995-03-30	5.83	5.86	5.72	5.75	1952800
1995-03-31	5.73	5.75	5.66	5.72	1802400
1995-04-03	5.69	5.72	5.58	5.63	1503200
1995-04-04	5.63	5.88	5.63	5.77	4732000
1995-04-05	5.77	5.78	5.73	5.77	739200
1995-04-06	5.75	5.75	5.56	5.56	1386400
1995-04-07	5.56	5.84	5.38	5.75	6505600
1995-04-10	5.72	5.92	5.72	5.84	5021600
1995-04-11	5.84	5.86	5.78	5.86	2792800
1995-04-12	5.84	6.02	5.81	6.00	3188800
1995-04-13	5.97	6.00	5.92	5.92	716000
1995-04-17	5.94	5.98	5.69	5.69	3331200
1995-04-18	5.72	5.75	5.53	5.55	5912000
1995-04-19	5.55	5.56	5.47	5.54	3339200
1995-04-20	5.53	5.73	5.52	5.62	4690400
1995-04-21	5.69	5.80	5.64	5.78	3878400
1995-04-24	5.78	5.83	5.73	5.81	1254400
1995-04-25	5.78	5.81	5.72	5.77	1768000
1995-04-26	5.73	6.00	5.73	5.84	4252000
1995-04-27	5.81	5.88	5.73	5.73	1657600
1995-04-28	5.72	5.72	5.58	5.64	2337600
1995-05-01	5.59	5.61	5.45	5.53	2543200
1995-05-02	5.58	5.66	5.50	5.55	2536000
1995-05-03	5.52	5.53	5.42	5.50	2070400
1995-05-04	5.47	5.48	5.34	5.34	1349600
1995-05-05	5.38	5.41	5.13	5.23	4501600
1995-05-08	5.22	5.27	5.14	5.19	2646400
1995-05-09	5.19	5.61	5.14	5.61	8676000
1995-05-10	5.63	5.78	5.50	5.58	5593600
1995-05-11	5.58	5.59	5.45	5.52	3412000
1995-05-12	5.48	5.72	5.48	5.61	5516800
1995-05-15	5.59	5.61	5.48	5.53	1085600
1995-05-16	5.47	5.50	5.42	5.42	1924800
1995-05-17	5.42	5.52	5.42	5.49	3910400
1995-05-18	5.50	5.50	5.34	5.34	1493600
1995-05-19	5.36	5.36	5.25	5.28	2838400
1995-05-22	5.28	5.33	5.14	5.22	3008000
1995-05-23	5.20	5.23	5.08	5.08	2784000
1995-05-24	5.11	5.31	5.08	5.27	3302400
1995-05-25	5.30	5.33	4.95	5.02	3428000
1995-05-26	5.03	5.09	4.97	4.99	1860000
1995-05-30	5.02	5.06	4.94	4.95	1584000
1995-05-31	4.94	4.97	4.72	4.80	4406400
1995-06-01	4.81	4.91	4.77	4.84	3864000
1995-06-02	4.86	4.86	4.78	4.80	1288800
1995-06-05	4.84	4.84	4.80	4.81	1388800
1995-06-06	4.84	4.98	4.80	4.81	4247200
1995-06-07	4.84	4.84	4.69	4.77	3398400
1995-06-08	4.78	4.91	4.72	4.86	6827200
1995-06-09	4.86	5.05	4.84	5.02	3884000
1995-06-12	5.02	5.17	4.70	4.73	3914400
1995-06-13	4.73	5.08	4.72	5.00	6665600
1995-06-14	4.98	5.02	4.78	4.78	4208000
1995-06-15	4.80	4.94	4.78	4.80	3755200
1995-06-16	4.83	4.86	4.77	4.84	3357600
1995-06-19	4.84	4.89	4.78	4.83	7792000
1995-06-20	4.81	4.92	4.78	4.89	4392800
1995-06-21	4.86	5.03	4.86	4.92	3852000
1995-06-22	4.98	5.27	4.95	5.27	8262400
1995-06-23	5.20	5.31	5.16	5.25	3640800
1995-06-26	5.23	5.36	5.22	5.25	3215200
1995-06-27	5.19	5.22	5.03	5.05	956000
1995-06-28	5.00	5.02	4.94	4.97	5023200
1995-06-29	4.97	5.03	4.91	4.94	3047200
1995-06-30	4.94	4.94	4.77	4.80	2145600
1995-07-03	4.78	4.83	4.75	4.75	3168800
1995-07-05	4.89	5.09	4.84	5.02	6876000
1995-07-06	5.06	5.27	5.03	5.23	5496800
1995-07-07	5.23	5.48	5.23	5.36	5420800
1995-07-10	5.34	5.38	5.27	5.33	1772000
1995-07-11	5.30	5.45	5.30	5.41	3002400
1995-07-12	5.44	5.63	5.42	5.56	3141600
1995-07-13	5.59	6.11	5.56	5.66	8545600
1995-07-14	5.63	5.66	5.55	5.64	2735200
1995-07-17	5.61	5.89	5.61	5.69	4188000
1995-07-18	5.69	5.77	5.63	5.73	4228800
1995-07-19	5.66	5.69	5.55	5.58	2433600
1995-07-20	5.58	5.61	5.45	5.48	3878400
1995-07-21	5.50	5.53	5.45	5.47	4524800
1995-07-24	5.50	5.50	5.42	5.45	2775200
1995-07-25	5.48	5.50	5.44	5.47	1496800
1995-07-26	5.50	5.55	5.47	5.52	2656000
1995-07-27	5.52	5.55	5.47	5.50	1891200
1995-07-28	5.47	5.50	5.42	5.42	1793600
1995-07-31	5.42	5.48	5.42	5.47	1075200
1995-08-01	5.45	5.48	5.41	5.41	925600
1995-08-02	5.41	5.47	5.36	5.36	1466400
1995-08-03	5.31	5.39	5.31	5.31	2045600
1995-08-04	5.31	5.34	5.28	5.28	964800
1995-08-07	5.31	5.36	5.23	5.24	1384800
1995-08-08	5.28	5.28	5.16	5.17	1945600
1995-08-09	5.20	5.30	5.19	5.28	2788000
1995-08-10	5.28	5.34	5.20	5.20	1723200
1995-08-11	5.22	5.23	5.11	5.11	2332800
1995-08-14	5.13	5.42	5.13	5.38	3090400
1995-08-15	5.38	5.38	5.27	5.30	1506400
1995-08-16	5.27	5.33	5.20	5.33	2129600
1995-08-17	5.34	5.48	5.31	5.48	3879200
1995-08-18	5.52	5.53	5.44	5.44	1008800
1995-08-21	5.44	5.45	5.33	5.34	427200
1995-08-22	5.34	5.34	5.16	5.30	1957600
1995-08-23	5.31	5.38	5.31	5.36	1075200
1995-08-24	5.36	5.38	5.11	5.12	1640000
1995-08-25	5.16	5.38	5.14	5.23	2590400
1995-08-28	5.27	5.28	5.22	5.22	1625600
1995-08-29	5.27	5.27	5.19	5.25	3528800
1995-08-30	5.25	5.28	5.22	5.25	2887200
1995-08-31	5.25	5.25	5.22	5.22	716000
1995-09-01	5.25	5.50	5.22	5.48	2570400
1995-09-05	5.50	5.67	5.47	5.58	4874400
1995-09-06	5.56	5.63	5.53	5.53	1180000
1995-09-07	5.53	5.56	5.39	5.42	924800
1995-09-08	5.39	5.41	5.30	5.36	1364000
1995-09-11	5.33	5.36	5.33	5.33	629600
1995-09-12	5.33	5.39	5.33	5.34	1101600
1995-09-13	5.33	5.39	5.30	5.34	1910400
1995-09-14	5.34	5.38	5.30	5.34	1736800
1995-09-15	5.31	5.34	5.25	5.27	1995200
1995-09-18	5.30	5.30	5.23	5.25	1749600
1995-09-19	5.25	5.39	5.25	5.38	1828800
1995-09-20	5.41	5.42	5.36	5.38	1846400
1995-09-21	5.48	5.77	5.45	5.66	6163200
1995-09-22	5.63	5.64	5.53	5.64	1468000
1995-09-25	5.61	5.67	5.61	5.67	453600
1995-09-26	5.64	5.73	5.56	5.61	1588800
1995-09-27	5.60	5.69	5.58	5.69	2073600
1995-09-28	5.69	5.80	5.59	5.80	3712000
1995-09-29	5.78	5.89	5.78	5.83	1985600
1995-10-02	5.83	5.88	5.64	5.64	1251200
1995-10-03	5.69	5.81	5.64	5.77	3492000
1995-10-04	5.73	5.77	5.63	5.66	933600
1995-10-05	5.64	5.64	5.53	5.56	872000
1995-10-06	5.55	5.75	5.50	5.72	3968800
1995-10-09	5.67	5.75	5.59	5.70	2482400
1995-10-10	5.66	5.81	5.63	5.75	2196000
1995-10-11	5.80	5.81	5.73	5.81	1744800
1995-10-12	5.83	6.14	5.78	6.00	5144800
1995-10-13	5.88	6.11	5.84	5.94	3202400
1995-10-16	5.92	6.05	5.91	5.94	1451200
1995-10-17	5.98	6.14	5.95	6.14	2238400
1995-10-18	6.14	6.19	5.97	6.00	2732800
1995-10-19	6.00	6.06	5.91	6.00	1775200
1995-10-20	6.03	6.17	5.98	6.00	2957600
1995-10-23	5.97	5.97	5.72	5.72	2716800
1995-10-24	5.73	5.94	5.69	5.88	3552800
1995-10-25	5.86	5.89	5.73	5.73	1290400
1995-10-26	5.77	5.77	5.70	5.70	1007200
1995-10-27	5.72	5.73	5.67	5.72	1202400
1995-10-30	5.72	5.72	5.67	5.70	1707200
1995-10-31	5.72	5.72	5.59	5.64	2045600
1995-11-01	5.67	5.88	5.63	5.77	2853600
1995-11-02	5.78	5.89	5.77	5.84	1513600
1995-11-03	5.86	5.97	5.84	5.91	1282400
1995-11-06	5.91	5.91	5.73	5.73	771200
1995-11-07	5.75	5.75	5.69	5.69	1053600
1995-11-08	5.72	5.73	5.67	5.70	904000
1995-11-09	5.69	5.72	5.63	5.69	986400
1995-11-10	5.67	6.05	5.67	5.75	4001600
1995-11-13	5.72	5.77	5.63	5.66	1616000
1995-11-14	5.66	5.84	5.59	5.66	1653600
1995-11-15	5.70	5.88	5.64	5.86	2547200
1995-11-16	5.83	5.94	5.75	5.86	2171200
1995-11-17	5.95	6.08	5.81	5.98	3331200
1995-11-20	5.95	5.98	5.94	5.94	487200
1995-11-21	5.94	6.06	5.89	6.05	3359200
1995-11-22	6.09	6.22	6.05	6.14	3200000
1995-11-24	6.16	6.30	6.14	6.27	919200
1995-11-27	6.27	6.55	6.27	6.50	6252000
1995-11-28	6.52	6.61	6.42	6.56	2907200
1995-11-29	6.53	6.67	6.53	6.63	1366400
1995-11-30	6.59	6.70	6.59	6.69	1135200
1995-12-01	6.66	6.77	6.66	6.70	1352800
1995-12-04	6.72	6.92	6.72	6.84	5308000
1995-12-05	6.84	6.89	6.84	6.86	1025600
1995-12-06	6.86	7.31	6.86	7.00	6628000
1995-12-07	7.00	7.00	6.94	6.94	2764000
1995-12-08	6.94	7.03	6.94	7.03	2397600
1995-12-11	7.00	7.16	7.00	7.05	2161600
1995-12-12	7.05	7.27	7.05	7.09	2456800
1995-12-13	7.11	7.14	7.09	7.13	909600
1995-12-14	7.09	7.13	6.92	6.92	2022400
1995-12-15	6.95	6.95	6.81	6.86	2588000
1995-12-18	6.84	6.86	6.33	6.44	5216800
1995-12-19	6.41	6.45	6.08	6.27	3873600
1995-12-20	6.25	6.56	6.25	6.38	3199200
1995-12-21	6.38	6.73	6.38	6.69	3695200
1995-12-22	6.66	6.69	6.28	6.36	2868800
1995-12-26	6.31	6.48	6.31	6.47	2448800
1995-12-27	6.48	6.59	6.48	6.50	2409600
1995-12-28	6.50	6.56	6.48	6.50	2713600
1995-12-29	6.52	6.58	6.50	6.56	3241600
1996-01-02	6.55	6.58	6.52	6.56	1728800
1996-01-03	6.50	6.63	6.50	6.58	3184000
1996-01-04	6.58	6.61	6.45	6.48	1338400
1996-01-05	6.48	6.80	6.45	6.64	3972000
1996-01-08	6.69	6.69	6.63	6.64	180800
1996-01-09	6.63	6.69	6.53	6.56	1781600
1996-01-10	6.55	6.58	6.47	6.50	705600
1996-01-11	6.48	6.59	6.48	6.56	763200
1996-01-12	6.56	6.70	6.48	6.50	2352000
1996-01-15	6.48	6.59	6.47	6.47	1716800
1996-01-16	6.48	6.50	6.45	6.48	2219200
1996-01-17	6.48	6.48	6.42	6.47	691200
1996-01-18	6.45	6.53	6.42	6.53	1892800
1996-01-19	6.50	6.56	6.42	6.42	1129600
1996-01-22	6.42	6.50	6.33	6.38	1772800
1996-01-23	6.31	6.34	5.91	6.11	5227200
1996-01-24	6.13	6.34	6.09	6.28	3128800
1996-01-25	6.31	6.34	6.25	6.28	1204000
1996-01-26	6.28	6.61	6.28	6.59	4008000
1996-01-29	6.56	6.59	6.47	6.52	1187200
1996-01-30	6.56	6.80	6.52	6.77	1672000
1996-01-31	6.73	6.98	6.73	6.98	2685600
1996-02-01	6.97	7.19	6.92	7.16	3521600
1996-02-02	7.13	7.17	7.05	7.09	1784000
1996-02-05	7.13	7.13	6.63	6.84	4624000
1996-02-06	6.84	7.22	6.81	7.03	2997600
1996-02-07	7.03	7.14	6.97	7.06	1379200
1996-02-08	7.06	7.14	6.97	7.11	1407200
1996-02-09	7.08	7.27	7.08	7.13	1424800
1996-02-12	7.13	7.16	6.97	7.05	2247200
1996-02-13	6.95	7.05	6.94	6.95	1384000
1996-02-14	6.95	6.98	6.66	6.70	1536000
1996-02-15	6.67	6.95	6.61	6.89	3044000
1996-02-16	6.89	6.89	6.63	6.63	2453600
1996-02-20	6.58	6.63	6.33	6.36	2790400
1996-02-21	6.34	6.69	6.34	6.69	4118400
1996-02-22	6.70	6.98	6.69	6.89	3444000
1996-02-23	6.86	6.91	6.70	6.78	1720000
1996-02-26	6.80	6.89	6.70	6.73	1633600
1996-02-27	6.77	6.78	6.73	6.77	1999200
1996-02-28	6.73	6.88	6.73	6.84	1104800
1996-02-29	6.78	6.84	6.75	6.78	2008800
1996-03-01	6.78	6.83	6.72	6.75	1005600
1996-03-04	6.78	6.78	6.67	6.72	860800
1996-03-05	6.72	6.78	6.61	6.78	1585600
1996-03-06	6.77	6.81	6.67	6.72	774400
1996-03-07	6.77	6.77	6.72	6.75	395200
1996-03-08	6.66	6.78	6.56	6.58	1943200
1996-03-11	6.58	6.66	6.34	6.41	2196800
1996-03-12	6.38	6.39	6.09	6.20	3536800
1996-03-13	6.27	6.31	6.19	6.27	4020800
1996-03-14	6.27	6.30	6.23	6.23	1217600
1996-03-15	6.25	6.27	6.23	6.27	1159200
1996-03-18	6.27	6.27	6.23	6.27	398400
1996-03-19	6.23	6.30	6.23	6.28	1019200
1996-03-20	6.30	6.44	6.23	6.23	1213600
1996-03-21	6.22	6.31	6.22	6.27	789600
1996-03-22	6.27	6.38	6.27	6.30	783200
1996-03-25	6.30	6.30	5.95	6.02	3102400
1996-03-26	6.05	6.05	5.84	5.89	2307200
1996-03-27	5.89	6.05	5.86	5.94	3746400
1996-03-28	5.94	6.44	5.91	6.41	4276800
1996-03-29	6.41	6.41	6.09	6.15	2426400
1996-04-01	6.17	6.23	6.08	6.13	2368800
1996-04-02	6.14	6.19	6.08	6.08	1031200
1996-04-03	6.08	6.11	6.00	6.11	1524000
1996-04-04	6.11	6.11	5.97	6.00	1340800
1996-04-08	5.89	5.94	5.63	5.67	4212800
1996-04-09	5.69	5.78	5.58	5.58	2652000
1996-04-10	5.58	5.67	5.58	5.61	2677600
1996-04-11	5.61	5.70	5.59	5.63	3117600
1996-04-12	5.63	5.78	5.63	5.75	2517600
1996-04-15	5.73	5.83	5.73	5.81	2682400
1996-04-16	5.83	5.83	5.50	5.59	2947200
1996-04-17	5.59	5.67	5.56	5.59	1624800
1996-04-18	5.64	5.64	5.58	5.64	1088800
1996-04-19	5.59	5.66	5.44	5.45	3271200
1996-04-22	5.45	5.52	4.97	5.25	15367200
1996-04-23	5.27	5.53	5.23	5.50	12489600
1996-04-24	5.58	5.70	5.53	5.70	5242400
1996-04-25	5.84	6.06	5.84	6.00	6230400
1996-04-26	6.00	6.03	5.95	5.98	2808000
1996-04-29	5.98	6.03	5.97	6.03	2173600
1996-04-30	6.03	6.16	6.00	6.05	2273600
1996-05-01	6.02	6.14	6.02	6.09	1225600
1996-05-02	6.09	6.09	5.86	5.89	1857600
1996-05-03	5.92	6.08	5.92	6.02	2567200
1996-05-06	5.98	6.02	5.98	5.98	408000
1996-05-07	5.98	6.02	5.92	5.94	3520800
1996-05-08	5.92	5.92	5.86	5.88	933600
1996-05-09	5.91	6.11	5.89	6.00	8017600
1996-05-10	6.03	6.05	5.95	6.00	557600
1996-05-13	5.97	6.11	5.97	6.08	1768000
1996-05-14	6.08	6.25	6.08	6.23	3106400
1996-05-15	6.22	6.25	6.13	6.13	1272000
1996-05-16	6.16	6.16	6.11	6.16	1164800
1996-05-17	6.16	6.39	6.16	6.31	1460000
1996-05-20	6.34	6.34	6.19	6.23	845600
1996-05-21	6.25	6.41	6.23	6.34	1042400
1996-05-22	6.34	6.39	6.23	6.27	1220800
1996-05-23	6.27	6.34	6.23	6.28	1210400
1996-05-24	6.27	6.27	6.19	6.22	511200
1996-05-28	6.22	6.25	6.03	6.08	768800
1996-05-29	6.08	6.11	5.92	6.08	1503200
1996-05-30	6.11	6.44	6.00	6.41	3976800
1996-05-31	6.39	6.52	6.34	6.47	2903200
1996-06-03	6.44	6.63	6.44	6.50	2883200
1996-06-04	6.55	6.55	6.45	6.52	6408000
1996-06-05	6.50	6.61	6.50	6.55	4037600
1996-06-06	6.53	6.56	6.47	6.48	2376000
1996-06-07	6.39	6.56	6.30	6.55	2746400
1996-06-10	6.58	6.58	6.45	6.53	1868000
1996-06-11	6.53	6.66	6.34	6.34	1863200
1996-06-12	6.34	6.66	6.34	6.50	2170800
1996-06-13	6.50	6.53	6.38	6.47	1320800
1996-06-14	6.41	6.47	6.19	6.19	1842400
1996-06-17	6.19	6.41	6.13	6.34	2880000
1996-06-18	6.41	6.47	6.22	6.25	1963200
1996-06-19	6.31	6.31	6.19	6.22	1436400
1996-06-20	6.22	6.25	5.97	6.03	2589200
1996-06-21	6.03	6.13	6.00	6.09	2298000
1996-06-24	6.13	6.16	5.97	6.16	2338000
1996-06-25	6.16	6.25	6.09	6.19	1946000
1996-06-26	6.19	6.19	5.72	5.75	1766400
1996-06-27	5.75	5.81	5.69	5.75	2698000
1996-06-28	5.78	5.97	5.66	5.69	3906800
1996-07-01	5.69	5.94	5.66	5.91	2671600
1996-07-02	5.88	5.91	5.75	5.75	4705600
1996-07-03	5.81	5.81	5.44	5.44	3212400
1996-07-05	5.41	5.50	5.31	5.31	549600
1996-07-08	5.34	5.66	5.31	5.47	3847600
1996-07-09	5.47	5.78	5.47	5.63	3456400
1996-07-10	5.63	5.88	5.59	5.66	2306000
1996-07-11	5.66	5.75	5.47	5.50	4142800
1996-07-12	5.53	5.56	5.19	5.25	3134800
1996-07-15	5.19	5.66	5.13	5.44	6661600
1996-07-16	5.41	5.56	5.06	5.53	4372800
1996-07-17	5.69	5.84	5.66	5.81	2654400
1996-07-18	5.84	6.09	5.78	6.09	2170800
1996-07-19	6.06	6.44	6.00	6.25	2869200
1996-07-22	6.19	6.25	5.97	6.13	1798800
1996-07-23	6.06	6.16	6.00	6.06	1239200
1996-07-24	5.97	6.28	5.91	6.16	1586000
1996-07-25	6.19	6.25	6.00	6.03	1064800
1996-07-26	6.06	6.19	6.00	6.16	702800
1996-07-29	6.13	6.16	6.06	6.09	741200
1996-07-30	6.16	6.19	5.94	6.00	710400
1996-07-31	6.06	6.28	5.88	6.14	1452000
1996-08-01	6.22	6.31	6.03	6.13	1216800
1996-08-02	6.09	6.22	5.97	6.09	1538800
1996-08-05	6.06	6.16	5.97	6.03	647600
1996-08-06	6.03	6.09	6.00	6.00	746800
1996-08-07	6.00	6.06	5.81	5.91	785200
1996-08-08	5.84	6.22	5.63	5.84	2369600
1996-08-09	5.84	5.97	5.78	5.88	732800
1996-08-12	5.81	6.13	5.81	6.06	1212800
1996-08-13	6.00	6.00	5.72	5.78	1176000
1996-08-14	5.78	5.97	5.78	5.88	707600
1996-08-15	5.88	5.88	5.66	5.66	1216400
1996-08-16	5.66	5.78	5.59	5.61	944800
1996-08-19	5.66	6.03	5.53	6.00	1690000
1996-08-20	5.94	6.19	5.84	6.09	1357200
1996-08-21	6.09	6.16	5.81	6.06	1282400
1996-08-22	6.09	6.09	5.88	5.94	394000
1996-08-23	5.88	5.94	5.78	5.78	906400
1996-08-26	5.78	6.03	5.66	5.81	924400
1996-08-27	5.81	5.97	5.75	5.91	993600
1996-08-28	5.84	6.31	5.84	6.22	2476000
1996-08-29	6.16	6.34	6.00	6.13	1501200
1996-08-30	6.13	6.19	6.03	6.11	634400
1996-09-03	6.00	6.19	5.91	6.16	860800
1996-09-04	6.19	6.25	5.97	6.09	1114800
1996-09-05	6.06	6.28	6.06	6.06	1482800
1996-09-06	6.13	6.16	6.06	6.13	574400
1996-09-09	6.06	6.19	6.06	6.16	452000
1996-09-10	6.16	6.19	6.06	6.06	1184400
1996-09-11	6.00	6.28	5.97	6.06	704000
1996-09-12	5.97	6.22	5.97	6.22	1002800
1996-09-13	6.25	6.41	6.22	6.38	2898800
1996-09-16	6.31	6.72	6.31	6.63	2311200
1996-09-17	6.63	7.13	6.56	6.91	3616800
1996-09-18	6.81	6.94	6.69	6.69	1660000
1996-09-19	6.69	6.75	6.63	6.63	1203600
1996-09-20	6.66	6.66	6.50	6.63	1716000
1996-09-23	6.63	6.69	6.50	6.56	807200
1996-09-24	6.50	6.63	6.50	6.56	1048400
1996-09-25	6.50	6.66	6.50	6.66	1032000
1996-09-26	6.63	6.97	6.59	6.97	1597200
1996-09-27	6.97	7.28	6.91	7.09	1795600
1996-09-30	7.09	7.53	7.09	7.53	3264000
1996-10-01	7.22	7.44	7.06	7.31	3990800
1996-10-02	7.25	7.34	7.22	7.28	2984000
1996-10-03	7.22	7.25	7.19	7.22	2901200
1996-10-04	7.25	7.31	7.22	7.25	2081200
1996-10-07	7.22	7.31	7.22	7.31	1794000
1996-10-08	7.31	7.31	7.22	7.22	1048000
1996-10-09	7.22	7.25	7.19	7.19	1708000
1996-10-10	7.25	7.25	7.19	7.22	1808400
1996-10-11	7.19	7.22	7.06	7.22	2784400
1996-10-14	7.06	7.34	7.06	7.34	1928000
1996-10-15	7.44	7.72	7.34	7.59	3230000
1996-10-16	7.63	7.97	7.59	7.84	5539200
1996-10-17	7.88	8.00	7.78	7.84	2380000
1996-10-18	7.84	8.03	7.72	7.75	1670000
1996-10-21	7.75	7.75	7.69	7.69	1562000
1996-10-22	7.69	7.72	7.66	7.66	1870400
1996-10-23	7.69	7.69	7.63	7.66	2188000
1996-10-24	7.66	7.78	7.59	7.69	1158400
1996-10-25	7.69	7.75	7.69	7.69	1870000
1996-10-28	7.69	7.72	7.63	7.63	3440000
1996-10-29	7.53	7.56	7.38	7.44	11726400
1996-10-30	7.41	7.44	7.16	7.25	2576000
1996-10-31	7.25	7.50	7.22	7.44	2047600
1996-11-01	7.47	7.47	7.22	7.25	1264400
1996-11-04	7.22	7.22	6.97	7.20	2186000
1996-11-05	7.19	7.50	7.19	7.41	1735200
1996-11-06	7.34	7.53	7.34	7.47	1750800
1996-11-07	7.41	7.47	7.19	7.20	1620400
1996-11-08	7.19	7.25	7.06	7.16	1321600
1996-11-11	7.22	7.22	6.91	6.94	802800
1996-11-12	6.91	7.06	6.78	6.97	1556000
1996-11-13	6.97	7.03	6.91	6.97	875200
1996-11-14	6.91	7.03	6.91	7.00	1046000
1996-11-15	6.94	7.16	6.94	7.03	1902800
1996-11-18	7.03	7.09	6.94	7.00	775600
1996-11-19	6.94	7.00	6.91	7.00	412000
1996-11-20	6.94	7.06	6.91	6.91	518800
1996-11-21	6.91	7.13	6.81	7.09	2160400
1996-11-22	7.16	7.16	6.97	7.06	1095200
1996-11-25	7.00	7.16	7.00	7.09	1035600
1996-11-26	7.09	7.25	7.06	7.25	1614000
1996-11-27	7.25	7.28	7.22	7.28	1084800
1996-11-29	7.25	7.31	7.25	7.25	440000
1996-12-02	7.25	7.28	7.06	7.11	691600
1996-12-03	7.06	7.31	7.06	7.16	749200
1996-12-04	7.13	7.22	6.94	7.00	779200
1996-12-05	7.00	7.13	7.00	7.03	1052800
1996-12-06	6.91	7.03	6.75	6.97	2309600
1996-12-09	7.03	7.09	6.97	7.09	1134400
1996-12-10	7.09	7.09	6.94	6.97	1014000
1996-12-11	7.00	7.06	6.97	6.97	1423600
1996-12-12	7.03	7.34	6.97	7.13	2784000
1996-12-13	7.06	7.28	7.06	7.28	1372000
1996-12-16	7.28	7.34	7.16	7.16	666000
1996-12-17	7.16	7.25	7.13	7.25	1578000
1996-12-18	7.25	7.38	7.22	7.31	1702800
1996-12-19	7.28	7.34	7.22	7.28	711600
1996-12-20	7.28	7.38	7.19	7.28	1169600
1996-12-23	7.38	7.75	7.28	7.59	1924400
1996-12-24	7.59	7.78	7.56	7.78	904000
1996-12-26	7.75	7.88	7.61	7.66	774000
1996-12-27	7.66	7.69	7.47	7.53	582800
1996-12-30	7.53	7.72	7.44	7.63	1024000
1996-12-31	7.63	7.69	7.47	7.47	651200
1997-01-02	7.50	7.50	7.38	7.41	495200
1997-01-03	7.45	7.56	7.41	7.56	767600
1997-01-06	7.53	8.03	7.47	7.98	1694800
1997-01-07	8.00	8.09	7.63	7.78	2067600
1997-01-08	7.72	7.88	7.69	7.72	1269200
1997-01-09	7.72	7.81	7.72	7.72	846400
1997-01-10	7.75	7.78	7.72	7.75	1637200
1997-01-13	7.72	7.94	7.47	7.56	5160000
1997-01-14	7.56	7.69	7.47	7.66	2930400
1997-01-15	7.69	7.69	7.50	7.53	1175200
1997-01-16	7.59	7.72	7.53	7.69	1046800
1997-01-17	7.69	7.72	7.53	7.63	1264400
1997-01-20	7.53	8.00	7.47	7.84	1724400
1997-01-21	7.84	8.03	7.84	7.91	635600
1997-01-22	7.91	8.06	7.91	8.00	1554800
1997-01-23	7.94	8.03	7.78	7.78	1144400
1997-01-24	7.78	7.78	7.47	7.47	1068000
1997-01-27	7.50	7.59	7.50	7.56	1528000
1997-01-28	7.56	7.59	7.25	7.31	1212800
1997-01-29	7.28	7.34	7.03	7.06	1138000
1997-01-30	7.13	7.47	7.06	7.44	1562800
1997-01-31	7.41	7.44	7.22	7.25	1129600
1997-02-03	7.28	7.31	7.19	7.28	1096400
1997-02-04	7.25	7.31	7.19	7.19	1541600
1997-02-05	7.25	7.25	7.06	7.22	1067200
1997-02-06	7.22	7.41	7.16	7.38	535600
1997-02-07	7.44	7.72	7.31	7.31	1049600
1997-02-10	7.31	7.34	7.11	7.16	1098000
1997-02-11	7.16	7.19	6.94	7.00	970400
1997-02-12	7.03	7.34	6.97	7.34	1566400
1997-02-13	7.28	7.81	7.28	7.70	3743200
1997-02-14	7.72	7.78	7.59	7.66	1410800
1997-02-18	7.53	7.59	7.34	7.38	1246800
1997-02-19	7.38	7.47	7.09	7.13	2833600
1997-02-20	7.09	7.13	6.81	6.84	2258000
1997-02-21	6.81	6.88	6.56	6.56	2421600
1997-02-24	6.59	7.00	6.56	6.88	3922800
1997-02-25	6.91	7.03	6.75	6.81	1459200
1997-02-26	6.88	7.03	6.81	7.03	2418400
1997-02-27	7.00	7.31	6.94	7.25	5120400
1997-02-28	7.19	7.41	7.19	7.25	4622400
1997-03-03	7.22	7.28	6.94	7.09	1522000
1997-03-04	7.13	7.22	7.06	7.09	2280800
1997-03-05	7.13	7.28	7.09	7.22	991200
1997-03-06	7.16	7.16	6.75	6.84	1646800
1997-03-07	6.88	6.94	6.72	6.75	2003200
1997-03-10	6.72	6.78	6.63	6.72	2059200
1997-03-11	6.69	6.75	6.63	6.69	766000
1997-03-12	6.72	6.75	6.56	6.56	873600
1997-03-13	6.56	6.56	6.34	6.44	1849200
1997-03-14	6.63	6.75	6.56	6.61	1391200
1997-03-17	6.47	6.63	6.38	6.56	992400
1997-03-18	6.69	6.84	6.66	6.66	1025200
1997-03-19	6.72	6.72	6.50	6.69	624800
1997-03-20	6.59	6.72	6.56	6.59	1248800
1997-03-21	6.75	6.75	6.50	6.50	848400
1997-03-24	6.56	6.66	6.41	6.47	3730400
1997-03-25	6.44	6.53	6.25	6.44	8702400
1997-03-26	6.44	6.63	6.38	6.63	1014800
1997-03-27	6.63	6.69	6.41	6.41	1822000
1997-03-31	6.44	6.47	6.19	6.22	3331200
1997-04-01	6.19	6.31	6.06	6.22	2980800
1997-04-02	6.28	6.28	6.16	6.20	1820800
1997-04-03	6.22	6.34	6.16	6.31	1450000
1997-04-04	6.22	6.75	6.19	6.63	2067600
1997-04-07	6.75	6.88	6.50	6.59	1200800
1997-04-08	6.63	7.16	6.56	7.16	2193600
1997-04-09	7.16	7.36	6.94	7.36	2109200
1997-04-10	7.22	7.34	7.09	7.22	2588400
1997-04-11	7.13	7.16	6.84	6.84	1575600
1997-04-14	6.84	7.25	6.72	7.05	4340000
1997-04-15	7.16	7.50	7.06	7.38	3421600
1997-04-16	7.34	7.64	7.34	7.52	2152400
1997-04-17	7.47	7.72	7.47	7.59	1909200
1997-04-18	7.66	7.72	7.41	7.44	1782400
1997-04-21	7.41	7.53	7.38	7.47	2170800
1997-04-22	7.47	7.63	7.41	7.59	814000
1997-04-23	7.59	7.69	7.44	7.47	2203600
1997-04-24	7.63	7.63	7.44	7.47	654000
1997-04-25	7.47	7.56	7.44	7.47	1106400
1997-04-28	7.50	7.72	7.47	7.72	970800
1997-04-29	7.78	7.81	7.59	7.78	1414000
1997-04-30	7.69	8.34	7.69	8.22	2549200
1997-05-01	8.21	8.22	7.75	8.16	1427600
1997-05-02	8.06	8.47	7.97	8.47	1653600
1997-05-05	8.34	8.44	8.13	8.25	2951200
1997-05-06	8.25	8.25	8.03	8.06	1610000
1997-05-07	7.94	8.00	7.72	7.75	1811600
1997-05-08	7.69	7.91	7.66	7.75	708800
1997-05-09	7.72	8.16	7.72	8.00	1828800
1997-05-12	8.00	8.41	8.00	8.25	1110800
1997-05-13	8.25	8.34	8.06	8.08	853200
1997-05-14	8.06	8.13	7.97	8.00	696000
1997-05-15	8.00	8.09	7.94	8.03	436000
1997-05-16	8.00	8.03	7.69	7.69	1480400
1997-05-19	7.75	8.25	7.72	8.13	1836000
1997-05-20	8.09	8.38	7.94	8.38	868000
1997-05-21	8.41	8.47	8.06	8.16	1445200
1997-05-22	8.09	8.28	8.09	8.13	859600
1997-05-23	8.13	8.47	8.13	8.47	1148800
1997-05-27	8.44	8.75	8.44	8.66	1750400
1997-05-28	8.56	8.59	8.47	8.56	1722400
1997-05-29	8.53	8.63	8.53	8.53	436400
1997-05-30	8.50	8.88	8.44	8.72	1298000
1997-06-02	8.72	8.81	8.53	8.69	1281200
1997-06-03	8.59	8.63	8.50	8.56	818000
1997-06-04	8.50	8.69	8.50	8.58	718000
1997-06-05	8.53	8.66	8.50	8.59	238800
1997-06-06	8.59	8.66	8.56	8.66	362400
1997-06-09	8.59	8.88	8.59	8.81	1210400
1997-06-10	8.88	9.09	8.72	8.97	2836800
1997-06-11	9.03	9.19	8.81	8.88	888000
1997-06-12	8.94	9.06	8.86	9.00	1064400
1997-06-13	9.03	9.28	8.94	9.16	1320400
1997-06-16	9.00	9.47	8.75	9.44	1801600
1997-06-17	9.41	9.44	9.16	9.39	935600
1997-06-18	9.28	9.41	9.13	9.19	1592400
1997-06-19	9.09	9.22	9.09	9.22	600000
1997-06-20	9.22	9.25	9.16	9.19	1684800
1997-06-23	9.13	9.22	8.88	8.94	764400
1997-06-24	8.94	9.19	8.81	9.14	649600
1997-06-25	9.16	9.16	9.00	9.06	674800
1997-06-26	9.16	9.19	8.97	9.03	788800
1997-06-27	8.97	9.25	8.97	9.13	976800
1997-06-30	9.13	9.31	8.72	8.72	1440800
1997-07-01	8.78	9.00	8.75	8.91	760400
1997-07-02	8.88	9.22	8.88	9.22	617200
1997-07-03	9.25	9.28	9.06	9.06	385600
1997-07-07	9.06	9.16	9.00	9.08	588400
1997-07-08	9.00	9.09	8.94	9.06	417600
1997-07-09	9.00	9.28	8.94	9.19	730800
1997-07-10	9.22	9.22	9.13	9.16	249600
1997-07-11	9.22	9.75	9.13	9.59	998400
1997-07-14	9.72	10.03	9.59	10.00	2006000
1997-07-15	10.16	10.42	10.03	10.28	2548400
1997-07-16	10.31	10.75	10.28	10.70	3222000
1997-07-17	10.69	10.75	10.38	10.38	2516000
1997-07-18	10.31	10.81	10.31	10.53	1103600
1997-07-21	10.41	10.56	10.13	10.25	413600
1997-07-22	10.25	10.59	10.19	10.59	627200
1997-07-23	10.56	11.03	10.47	10.47	2423200
1997-07-24	10.47	10.48	10.19	10.25	258400
1997-07-25	10.25	10.33	10.23	10.30	291600
1997-07-28	10.30	10.30	10.03	10.03	102400
1997-07-29	10.03	10.03	9.81	9.94	250000
1997-07-30	9.98	10.08	9.89	10.08	401600
1997-07-31	10.13	10.23	9.75	9.75	376800
1997-08-01	9.75	9.80	9.41	9.78	430800
1997-08-04	9.77	9.98	9.77	9.92	186400
1997-08-05	9.89	9.94	9.78	9.88	244400
1997-08-06	9.89	10.00	9.88	9.97	156400
1997-08-07	9.97	10.03	9.95	9.97	121600
1997-08-08	9.94	9.94	9.78	9.80	170400
1997-08-11	9.80	9.80	9.61	9.73	238000
1997-08-12	9.73	9.73	9.55	9.61	124000
1997-08-13	9.64	9.67	9.50	9.52	90400
1997-08-14	9.41	9.61	9.41	9.61	678400
1997-08-15	9.61	9.63	9.55	9.61	178400
1997-08-18	9.61	9.61	9.50	9.55	408000
1997-08-19	9.61	9.69	9.56	9.69	326000
1997-08-20	9.75	9.88	9.66	9.88	78400
1997-08-21	9.88	9.92	9.77	9.83	155200
1997-08-22	9.77	9.88	9.75	9.88	188400
1997-08-25	9.94	10.16	9.89	10.05	406400
1997-08-26	10.08	10.13	9.95	10.06	900000
1997-08-27	9.97	10.14	9.94	10.09	372400
1997-08-28	10.11	10.11	9.80	9.94	208800
1997-08-29	9.88	10.00	9.88	9.98	110000
1997-09-02	9.98	10.19	9.95	10.16	235600
1997-09-03	10.06	10.11	9.95	10.02	191200
1997-09-04	10.02	10.34	10.02	10.25	199600
1997-09-05	10.23	10.31	10.14	10.17	1051600
1997-09-08	10.19	10.36	10.19	10.36	454400
1997-09-09	10.36	10.42	10.31	10.34	760400
1997-09-10	10.34	10.34	10.28	10.28	284000
1997-09-11	10.25	10.25	10.13	10.13	164000
1997-09-12	10.06	10.20	10.06	10.20	141200
1997-09-15	10.20	10.34	10.20	10.27	91200
1997-09-16	10.28	10.30	10.22	10.22	179600
1997-09-17	10.28	10.44	10.25	10.44	668800
1997-09-18	10.44	10.69	10.44	10.61	404400
1997-09-19	10.75	10.75	10.63	10.69	392000
1997-09-22	10.70	11.13	10.70	11.13	247200
1997-09-23	11.13	11.33	11.13	11.16	382000
1997-09-24	11.16	11.16	11.06	11.08	399200
1997-09-25	11.03	11.03	10.97	11.03	170000
1997-09-26	11.02	11.09	11.02	11.08	200400
1997-09-29	11.11	11.11	11.05	11.06	236400
1997-09-30	11.05	11.06	10.92	10.92	216000
1997-10-01	10.86	10.89	10.75	10.81	366000
1997-10-02	10.75	10.75	10.44	10.47	768800
1997-10-03	10.44	10.44	10.25	10.27	743600
1997-10-06	10.30	10.36	10.19	10.20	192800
1997-10-07	10.17	10.17	9.92	9.94	341200
1997-10-08	10.00	10.03	9.73	9.73	877200
1997-10-09	9.73	9.73	9.16	9.25	1018000
1997-10-10	9.25	9.84	9.19	9.83	1691200
1997-10-13	9.81	9.88	9.69	9.86	1169200
1997-10-14	9.86	10.13	9.84	10.03	510800
1997-10-15	9.98	9.98	9.77	9.80	298000
1997-10-16	9.75	9.91	9.70	9.88	471200
1997-10-17	9.84	9.84	9.53	9.69	268400
1997-10-20	9.72	9.91	9.53	9.89	332400
1997-10-21	9.94	10.00	9.86	9.97	259600
1997-10-22	9.97	10.03	9.84	10.03	252400
1997-10-23	9.91	9.94	9.63	9.81	301600
1997-10-24	9.69	9.72	9.48	9.48	341600
1997-10-27	9.44	9.47	8.75	8.97	400800
1997-10-28	8.81	9.25	8.80	9.07	760000
1997-10-29	9.38	9.59	9.14	9.44	430000
1997-10-30	9.38	9.38	9.16	9.34	319200
1997-10-31	9.22	9.33	9.22	9.30	596000
1997-11-03	9.44	9.59	9.39	9.59	254000
1997-11-04	9.56	9.56	9.25	9.42	292800
1997-11-05	9.42	9.42	9.34	9.41	197200
1997-11-06	9.47	9.56	9.28	9.48	248800
1997-11-07	9.45	9.53	9.38	9.48	302000
1997-11-10	9.56	9.67	9.50	9.64	124400
1997-11-11	9.58	9.59	9.42	9.53	189200
1997-11-12	9.55	9.58	9.38	9.41	358400
1997-11-13	9.36	9.53	9.36	9.50	184800
1997-11-14	9.53	9.67	9.47	9.56	336000
1997-11-17	9.63	9.88	9.53	9.75	369600
1997-11-18	9.75	9.81	9.69	9.81	350000
1997-11-19	9.75	9.77	9.67	9.75	233200
1997-11-20	9.69	9.97	9.69	9.88	761600
1997-11-21	9.97	9.97	9.75	9.75	335200
1997-11-24	9.78	9.84	9.50	9.50	262800
1997-11-25	9.56	9.69	9.44	9.69	360000
1997-11-26	9.66	9.88	9.66	9.88	226800
1997-11-28	9.88	9.89	9.81	9.84	110400
1997-12-01	9.78	9.83	9.41	9.41	197600
1997-12-02	9.53	9.78	9.53	9.69	296800
1997-12-03	9.72	9.80	9.64	9.77	136800
1997-12-04	9.72	9.84	9.69	9.69	260400
1997-12-05	9.63	9.92	9.59	9.88	280400
1997-12-08	9.81	9.89	9.69	9.89	406000
1997-12-09	9.83	9.98	9.83	9.89	147200
1997-12-10	9.83	9.89	9.73	9.73	216400
1997-12-11	9.69	9.78	9.63	9.69	174400
1997-12-12	9.69	9.77	9.66	9.69	220400
1997-12-15	9.56	9.58	9.38	9.38	526000
1997-12-16	9.41	9.66	9.31	9.52	277600
1997-12-17	9.52	9.61	9.45	9.53	341200
1997-12-18	9.56	9.56	9.31	9.31	298000
1997-12-19	9.16	9.22	9.16	9.20	456800
1997-12-22	9.22	9.28	9.19	9.23	398000
1997-12-23	9.25	9.33	9.19	9.23	436800
1997-12-24	9.23	9.36	9.16	9.31	368400
1997-12-26	9.28	9.30	9.20	9.22	80000
1997-12-29	9.22	9.34	9.20	9.34	440400
1997-12-30	9.36	9.56	9.36	9.56	719600
1997-12-31	9.56	9.59	9.31	9.31	372800
1998-01-02	9.34	9.38	9.27	9.31	443200
1998-01-05	9.31	9.44	9.28	9.39	371200
1998-01-06	9.33	9.38	9.30	9.36	179600
1998-01-07	9.34	9.34	9.00	9.25	784800
1998-01-08	9.28	9.31	9.09	9.25	790800
1998-01-09	9.23	9.23	8.75	8.98	1130400
1998-01-12	8.81	9.09	8.69	9.05	1678000
1998-01-13	9.17	9.25	9.09	9.11	756800
1998-01-14	9.17	9.53	9.17	9.53	1508000
1998-01-15	9.56	9.70	9.42	9.42	1112400
1998-01-16	9.44	9.44	9.36	9.39	1722400
1998-01-20	9.39	9.41	9.34	9.41	849200
1998-01-21	9.39	9.39	9.14	9.22	694800
1998-01-22	9.16	9.19	9.09	9.16	234800
1998-01-23	9.16	9.25	9.08	9.09	1514000
1998-01-26	9.08	9.13	8.81	9.00	367600
1998-01-27	9.06	9.22	9.00	9.08	722000
1998-01-28	9.11	9.22	9.09	9.22	202800
1998-01-29	9.25	9.42	9.19	9.25	933600
1998-01-30	9.27	9.34	9.22	9.23	452000
1998-02-02	9.17	9.67	9.17	9.67	738000
1998-02-03	9.64	9.72	9.56	9.66	230400
1998-02-04	9.64	9.78	9.64	9.72	332000
1998-02-05	9.69	9.86	9.63	9.67	210000
1998-02-06	9.72	9.89	9.63	9.88	389200
1998-02-09	9.81	9.91	9.66	9.81	330800
1998-02-10	9.88	10.14	9.88	10.06	335200
1998-02-11	10.06	10.17	10.03	10.14	479200
1998-02-12	10.13	10.13	9.88	10.05	815600
1998-02-13	10.00	10.19	10.00	10.11	628000
1998-02-17	10.11	10.13	10.02	10.03	526000
1998-02-18	10.03	10.22	10.03	10.17	579200
1998-02-19	10.11	10.14	10.00	10.03	337200
1998-02-20	10.03	10.06	9.92	10.06	344400
1998-02-23	10.06	10.23	10.06	10.14	596800
1998-02-24	10.09	10.17	9.89	9.97	576000
1998-02-25	10.00	10.38	10.00	10.25	423200
1998-02-26	10.13	10.36	10.13	10.30	436000
1998-02-27	10.27	10.36	10.20	10.23	306800
1998-03-02	10.23	10.41	10.20	10.34	432000
1998-03-03	10.31	10.52	10.31	10.44	410400
1998-03-04	10.38	10.70	10.34	10.41	252800
1998-03-05	10.34	10.47	10.28	10.47	730400
1998-03-06	10.63	10.92	10.59	10.86	621600
1998-03-09	10.81	11.47	10.81	11.47	935600
1998-03-10	11.47	11.72	11.36	11.39	647600
1998-03-11	11.34	11.36	10.92	11.13	392000
1998-03-12	11.13	11.38	11.13	11.22	467200
1998-03-13	11.28	11.39	11.27	11.39	638400
1998-03-16	11.53	11.69	11.44	11.45	384400
1998-03-17	11.63	11.73	11.53	11.66	291600
1998-03-18	11.63	12.00	11.59	11.91	628400
1998-03-19	11.92	12.28	11.92	11.95	905200
1998-03-20	12.02	12.02	11.64	11.81	604800
1998-03-23	11.69	11.70	11.22	11.28	884800
1998-03-24	11.31	11.59	11.23	11.28	508000
1998-03-25	11.25	11.48	11.25	11.42	315200
1998-03-26	11.48	11.66	11.31	11.66	640000
1998-03-27	11.66	11.66	11.53	11.56	1046000
1998-03-30	11.50	11.64	11.47	11.59	426000
1998-03-31	11.66	11.88	11.66	11.72	509600
1998-04-01	11.75	11.94	11.64	11.94	752400
1998-04-02	11.94	12.11	11.94	11.94	302000
1998-04-03	11.97	12.00	11.88	11.92	139200
1998-04-06	12.00	12.00	11.80	11.80	652400
1998-04-07	11.81	11.81	11.69	11.81	526800
1998-04-08	11.75	11.83	11.70	11.70	124400
1998-04-09	11.77	11.95	11.61	11.63	396800
1998-04-13	11.63	11.86	11.63	11.86	196000
1998-04-14	12.00	12.14	11.84	12.00	972800
1998-04-15	12.06	12.17	11.98	12.17	624400
1998-04-16	12.11	12.11	11.53	11.55	584400
1998-04-17	11.53	11.66	11.38	11.44	719200
1998-04-20	11.44	11.44	11.16	11.23	538800
1998-04-21	11.25	11.34	11.09	11.11	1049200
1998-04-22	11.17	11.31	11.08	11.25	525200
1998-04-23	11.38	11.41	11.22	11.30	584800
1998-04-24	11.28	11.53	11.28	11.28	399200
1998-04-27	11.23	11.23	10.86	10.86	324400
1998-04-28	10.97	11.31	10.97	11.31	332400
1998-04-29	11.28	11.36	11.20	11.23	292000
1998-04-30	11.25	11.50	11.20	11.25	520000
1998-05-01	11.41	11.41	11.13	11.16	553600
1998-05-04	11.17	11.19	11.03	11.08	221200
1998-05-05	10.94	10.95	10.81	10.88	255200
1998-05-06	10.91	10.94	10.55	10.61	324000
1998-05-07	10.63	10.63	10.44	10.44	307600
1998-05-08	10.44	10.72	10.38	10.42	240400
1998-05-11	10.36	10.72	10.34	10.44	334400
1998-05-12	10.38	10.47	10.36	10.36	423200
1998-05-13	10.38	10.38	10.13	10.20	335200
1998-05-14	10.22	10.30	10.13	10.25	484400
1998-05-15	10.25	10.25	10.14	10.14	284400
1998-05-18	10.08	10.09	9.66	9.72	707600
1998-05-19	9.78	9.98	9.77	9.89	743600
1998-05-20	9.94	9.97	9.88	9.94	237200
1998-05-21	9.94	10.16	9.86	10.14	3425600
1998-05-22	10.14	10.27	9.98	10.16	559600
1998-05-26	10.16	10.31	10.16	10.22	720800
1998-05-27	10.09	10.25	10.00	10.22	705200
1998-05-28	10.23	10.42	10.23	10.42	458400
1998-05-29	10.39	10.41	10.16	10.19	693600
1998-06-01	10.22	10.27	10.06	10.06	613600
1998-06-02	10.19	10.19	9.88	9.92	372400
1998-06-03	9.92	10.11	9.91	9.91	572000
1998-06-04	9.89	10.13	9.88	10.05	376800
1998-06-05	10.06	10.11	10.00	10.05	218400
1998-06-08	10.05	10.20	10.05	10.08	256800
1998-06-09	10.03	10.06	9.72	9.88	525600
1998-06-10	9.91	9.91	9.69	9.72	282800
1998-06-11	9.70	9.84	9.61	9.73	698400
1998-06-12	9.73	9.73	9.56	9.67	399200
1998-06-15	9.61	9.61	9.45	9.45	183600
1998-06-16	9.52	9.69	9.52	9.63	836800
1998-06-17	9.63	9.91	9.63	9.75	456000
1998-06-18	9.78	9.81	9.50	9.64	1698400
1998-06-19	9.56	9.84	9.53	9.77	472400
1998-06-22	9.75	9.81	9.69	9.72	278000
1998-06-23	9.72	9.78	9.47	9.66	1090800
1998-06-24	9.66	9.75	9.50	9.50	1140400
1998-06-25	9.50	9.50	9.22	9.28	1250000
1998-06-26	9.33	9.41	9.31	9.36	502400
1998-06-29	9.38	9.66	9.38	9.53	576800
1998-06-30	9.52	9.73	9.48	9.59	856000
1998-07-01	9.66	9.94	9.64	9.84	888800
1998-07-02	10.06	10.28	9.94	10.19	712400
1998-07-06	10.17	10.50	10.17	10.48	764400
1998-07-07	10.53	10.55	10.38	10.45	456000
1998-07-08	10.39	10.72	10.39	10.64	435600
1998-07-09	10.72	10.75	10.47	10.59	677200
1998-07-10	10.58	10.72	10.55	10.70	308400
1998-07-13	10.73	10.75	10.39	10.64	983200
1998-07-14	10.69	11.06	10.69	10.88	864400
1998-07-15	10.89	10.97	10.89	10.94	1184400
1998-07-16	10.94	11.00	10.84	11.00	490000
1998-07-17	11.00	11.16	11.00	11.13	2150000
1998-07-20	11.13	11.23	11.09	11.23	1651600
1998-07-21	11.25	11.28	11.06	11.06	1248800
1998-07-22	11.00	11.09	10.91	10.97	814400
1998-07-23	10.97	11.00	10.78	10.78	714800
1998-07-24	10.78	11.00	10.75	10.88	407200
1998-07-27	10.84	10.88	10.75	10.83	441200
1998-07-28	10.84	10.88	10.66	10.69	472000
1998-07-29	10.75	10.83	10.72	10.73	570000
1998-07-30	10.80	10.97	10.72	10.86	776400
1998-07-31	10.86	10.98	10.86	10.86	575600
1998-08-03	10.72	10.75	10.63	10.64	668000
1998-08-04	10.64	10.80	10.63	10.64	459200
1998-08-05	10.70	10.86	10.33	10.34	466800
1998-08-06	10.28	10.59	10.28	10.50	153200
1998-08-07	10.47	10.98	10.47	10.98	574400
1998-08-10	10.92	10.92	10.41	10.48	360000
1998-08-11	10.48	10.48	9.91	10.03	344000
1998-08-12	10.06	10.42	10.06	10.28	607600
1998-08-13	10.30	10.47	10.25	10.44	316000
1998-08-14	10.69	10.72	9.00	9.00	6938000
1998-08-17	9.16	9.16	8.75	8.78	3311200
1998-08-18	8.97	9.17	8.94	8.95	1513200
1998-08-19	8.97	9.00	8.66	8.66	1292000
1998-08-20	8.72	8.72	8.41	8.42	1737600
1998-08-21	8.45	8.48	8.06	8.42	2029200
1998-08-24	8.56	8.58	8.25	8.36	1190400
1998-08-25	8.42	8.50	8.23	8.27	1796800
1998-08-26	8.23	8.38	8.23	8.36	1383600
1998-08-27	8.36	8.36	8.06	8.13	2400400
1998-08-28	8.23	8.41	8.11	8.39	775600
1998-08-31	8.28	8.38	7.97	8.03	1308000
1998-09-01	8.06	8.34	8.00	8.28	1750800
1998-09-02	8.44	8.50	8.31	8.48	651200
1998-09-03	8.47	8.64	8.34	8.55	582000
1998-09-04	8.59	8.78	8.56	8.78	419200
1998-09-08	9.13	9.13	8.78	8.86	1109600
1998-09-09	8.72	8.88	8.56	8.61	975600
1998-09-10	8.50	8.50	8.34	8.48	437600
1998-09-11	8.48	8.73	8.34	8.67	418400
1998-09-14	8.78	8.88	8.75	8.78	245600
1998-09-15	8.83	8.84	8.59	8.69	744800
1998-09-16	8.72	8.78	8.63	8.70	510800
1998-09-17	8.59	8.63	8.41	8.56	740000
1998-09-18	8.53	8.84	8.53	8.78	1087600
1998-09-21	8.72	8.72	8.56	8.67	325600
1998-09-22	8.69	9.00	8.63	9.00	391200
1998-09-23	8.98	9.22	8.98	9.09	865600
1998-09-24	9.00	9.09	8.94	8.98	542000
1998-09-25	8.92	8.94	8.77	8.80	360400
1998-09-28	8.75	9.36	8.75	9.22	634000
1998-09-29	9.20	9.28	9.02	9.19	482400
1998-09-30	9.25	9.28	8.50	8.50	864400
1998-10-01	8.59	8.77	8.44	8.44	1396400
1998-10-02	8.44	8.56	8.30	8.38	676800
1998-10-05	8.25	8.50	8.22	8.44	500800
1998-10-06	8.47	8.59	8.22	8.25	706000
1998-10-07	8.34	8.45	8.14	8.25	554400
1998-10-08	8.25	8.25	7.98	8.06	346000
1998-10-09	8.06	8.13	7.75	7.86	740400
1998-10-12	7.83	8.13	7.83	7.97	1070400
1998-10-13	8.03	8.25	7.94	8.25	824800
1998-10-14	8.28	8.53	8.28	8.47	446000
1998-10-15	9.06	9.06	8.69	8.94	1555200
1998-10-16	8.98	9.33	8.97	9.33	631600
1998-10-19	9.36	9.58	9.27	9.53	723200
1998-10-20	9.52	9.66	9.52	9.55	711200
1998-10-21	9.59	9.66	9.47	9.53	349200
1998-10-22	9.66	9.66	9.39	9.39	436400
1998-10-23	9.45	9.72	9.44	9.66	464400
1998-10-26	9.69	10.00	9.69	9.91	517200
1998-10-27	9.97	9.98	9.67	9.67	556000
1998-10-28	9.70	9.94	9.70	9.94	367600
1998-10-29	9.98	10.25	9.95	10.17	1435200
1998-10-30	10.19	10.48	10.16	10.48	542800
1998-11-02	10.48	10.70	10.28	10.66	2133200
1998-11-03	10.66	10.66	10.39	10.47	1749600
1998-11-04	10.47	10.47	10.13	10.23	1024400
1998-11-05	10.23	10.36	10.13	10.33	1617600
1998-11-06	10.34	10.41	10.25	10.38	300800
1998-11-09	10.38	10.42	10.20	10.41	600800
1998-11-10	10.41	10.53	10.33	10.53	512800
1998-11-11	10.50	10.66	10.47	10.52	456800
1998-11-12	10.47	10.50	10.19	10.47	577600
1998-11-13	10.44	10.56	10.41	10.48	818000
1998-11-16	10.44	10.53	10.22	10.28	444000
1998-11-17	10.34	10.44	10.06	10.20	481600
1998-11-18	9.94	10.25	9.94	10.25	421200
1998-11-19	10.19	10.33	10.16	10.33	939200
1998-11-20	10.31	10.41	10.31	10.38	500000
1998-11-23	10.38	10.59	10.33	10.33	514400
1998-11-24	10.36	10.50	10.31	10.42	437200
1998-11-25	10.45	10.63	10.44	10.63	653200
1998-11-27	10.63	10.63	10.50	10.59	468800
1998-11-30	10.59	10.63	10.55	10.56	430400
1998-12-01	10.53	11.03	10.47	11.03	1056000
1998-12-02	11.00	11.00	10.84	10.97	946800
1998-12-03	11.00	11.08	10.83	10.86	651200
1998-12-04	10.86	11.33	10.86	11.33	473200
1998-12-07	11.33	11.33	11.02	11.16	332800
1998-12-08	11.16	11.33	11.13	11.25	507200
1998-12-09	11.25	11.38	11.14	11.20	306000
1998-12-10	11.17	11.22	10.97	11.02	320400
1998-12-11	11.06	11.25	11.05	11.20	306800
1998-12-14	11.19	11.38	11.16	11.25	1089200
1998-12-15	11.25	11.47	11.22	11.44	640400
1998-12-16	11.41	11.42	11.22	11.30	189600
1998-12-17	11.23	11.58	11.23	11.58	378400
1998-12-18	11.52	12.63	11.28	12.06	1959200
1998-12-21	12.09	12.20	12.02	12.13	1506400
1998-12-22	12.00	12.11	11.88	11.98	469600
1998-12-23	12.02	12.39	11.89	12.33	686400
1998-12-24	12.33	12.39	12.30	12.31	39200
1998-12-28	12.38	12.67	12.38	12.56	216800
1998-12-29	12.56	12.89	12.45	12.61	652400
1998-12-30	12.63	13.50	12.63	13.47	1068400
1998-12-31	13.41	13.94	13.41	13.77	1620800
1999-01-04	13.50	13.59	13.30	13.50	1707200
1999-01-05	13.34	13.47	13.16	13.47	1188000
1999-01-06	13.44	13.50	13.31	13.39	1060000
1999-01-07	13.25	13.39	13.25	13.34	335200
1999-01-08	13.34	13.44	13.28	13.30	1374800
1999-01-11	13.19	13.30	12.94	13.03	779200
1999-01-12	13.03	13.03	12.84	12.94	707200
1999-01-13	12.45	12.75	12.44	12.67	1195600
1999-01-14	12.55	12.56	12.42	12.44	799200
1999-01-15	12.48	12.73	12.48	12.70	550400
1999-01-19	12.73	12.78	12.59	12.63	492800
1999-01-20	12.64	12.70	12.55	12.70	422000
1999-01-21	12.73	12.86	12.50	12.50	410400
1999-01-22	12.47	12.47	12.16	12.39	683200
1999-01-25	12.27	13.03	12.13	13.00	885200
1999-01-26	13.00	13.38	13.00	13.05	1177600
1999-01-27	13.06	13.16	12.67	12.88	1263600
1999-01-28	12.86	15.63	12.25	12.41	13957600
1999-01-29	12.25	12.34	11.58	11.59	3494000
1999-02-01	11.61	12.13	11.61	12.03	3346800
1999-02-02	12.03	12.08	11.75	11.97	3156800
1999-02-03	11.91	11.91	11.72	11.72	622400
1999-02-04	11.50	11.81	11.25	11.78	2484400
1999-02-05	11.78	11.95	11.78	11.91	1601600
1999-02-08	11.91	11.91	11.83	11.89	1540800
1999-02-09	11.89	11.98	11.81	11.91	1624800
1999-02-10	11.91	11.91	11.70	11.75	1148800
1999-02-11	11.81	11.86	11.75	11.81	865200
1999-02-12	11.84	11.84	11.41	11.42	1140000
1999-02-16	11.42	11.77	11.38	11.45	1387200
1999-02-17	11.47	11.56	11.16	11.19	699600
1999-02-18	11.19	11.31	11.11	11.22	729600
1999-02-19	11.22	11.38	11.20	11.31	1030000
1999-02-22	11.31	11.56	11.30	11.52	742400
1999-02-23	11.72	11.97	11.66	11.72	852000
1999-02-24	11.75	11.98	11.75	11.88	722000
1999-02-25	11.81	11.81	11.66	11.73	781200
1999-02-26	11.80	11.95	11.70	11.78	1505200
1999-03-01	11.81	11.95	11.81	11.89	1206800
1999-03-02	11.91	12.17	11.91	12.08	605600
1999-03-03	12.08	12.20	11.98	12.00	1781600
1999-03-04	11.98	12.17	11.98	12.17	728800
1999-03-05	12.23	12.75	12.23	12.64	657600
1999-03-08	12.58	12.80	12.44	12.72	1680400
1999-03-09	12.69	12.72	12.59	12.64	970000
1999-03-10	12.58	12.94	12.50	12.77	1147600
1999-03-11	12.77	13.05	12.75	12.98	388800
1999-03-12	13.05	13.30	12.98	13.16	675200
1999-03-15	13.14	13.22	12.92	12.97	702000
1999-03-16	12.91	13.16	12.88	13.16	319200
1999-03-17	13.16	13.20	13.08	13.17	821200
1999-03-18	13.28	13.39	13.20	13.38	810400
1999-03-19	13.42	13.69	13.42	13.53	1484000
1999-03-22	13.59	13.59	12.97	13.00	1504400
1999-03-23	13.03	13.03	12.50	12.50	746800
1999-03-24	12.50	12.56	12.31	12.53	1372000
1999-03-25	12.53	12.77	12.53	12.70	495200
1999-03-26	12.67	12.69	12.47	12.50	456400
1999-03-29	12.50	12.81	12.44	12.72	618800
1999-03-30	12.66	12.75	12.53	12.67	872400
1999-03-31	12.75	12.86	12.52	12.61	784400
1999-04-01	12.63	12.66	12.50	12.50	224800
1999-04-05	12.44	12.50	12.34	12.41	282400
1999-04-06	12.47	12.50	12.19	12.20	569200
1999-04-07	12.20	12.23	11.95	12.02	768400
1999-04-08	12.08	12.34	11.98	12.14	468000
1999-04-09	12.05	12.33	12.05	12.33	290400
1999-04-12	12.27	12.53	12.23	12.47	395200
1999-04-13	12.48	12.52	12.33	12.44	360800
1999-04-14	12.47	12.88	12.39	12.63	1042400
1999-04-15	12.64	12.75	12.42	12.56	457600
1999-04-16	12.56	12.61	12.47	12.59	254000
1999-04-19	12.59	12.80	12.47	12.48	676400
1999-04-20	12.45	12.45	11.94	12.14	1036000
1999-04-21	14.44	15.69	14.31	15.44	7673200
1999-04-22	15.31	15.31	14.91	15.03	5164000
1999-04-23	15.02	15.38	15.00	15.23	803600
1999-04-26	15.19	15.22	15.06	15.13	491600
1999-04-27	15.13	15.38	15.13	15.14	378800
1999-04-28	15.13	16.44	15.03	16.22	1523200
1999-04-29	16.22	16.45	15.80	16.00	635200
1999-04-30	16.02	16.38	15.16	15.30	786000
1999-05-03	15.30	16.34	15.30	16.08	935600
1999-05-04	16.03	16.13	15.55	15.56	673600
1999-05-05	15.56	15.58	14.97	15.11	850400
1999-05-06	15.11	15.31	14.75	15.25	820400
1999-05-07	15.25	15.72	15.25	15.38	1076400
1999-05-10	15.38	15.38	14.95	15.03	1412000
1999-05-11	15.00	15.45	14.97	15.34	346400
1999-05-12	15.28	15.31	14.88	15.06	1066000
1999-05-13	15.13	15.30	15.02	15.19	502400
1999-05-14	15.13	15.13	14.94	15.00	856800
1999-05-17	14.94	15.06	14.78	15.02	590800
1999-05-18	15.00	15.11	14.94	14.98	351200
1999-05-19	14.92	15.63	14.92	15.63	368400
1999-05-20	15.56	15.63	15.28	15.50	306000
1999-05-21	15.48	15.53	15.25	15.25	784800
1999-05-24	15.27	15.33	14.63	15.03	1113200
1999-05-25	14.41	14.80	14.41	14.72	2220800
1999-05-26	14.66	14.69	14.25	14.56	1122000
1999-05-27	14.53	14.78	14.38	14.69	1744000
1999-05-28	14.69	15.16	14.69	14.88	870000
1999-06-01	14.89	14.89	14.63	14.75	296000
1999-06-02	14.69	15.09	14.69	15.02	425200
1999-06-03	15.03	15.22	14.86	15.02	606400
1999-06-04	15.00	15.41	15.00	15.30	381600
1999-06-07	15.27	15.45	15.20	15.38	411200
1999-06-08	15.41	15.47	15.38	15.47	429600
1999-06-09	15.47	15.63	15.47	15.63	497200
1999-06-10	15.52	15.64	15.42	15.63	479200
1999-06-11	15.50	15.63	15.06	15.27	510400
1999-06-14	15.36	15.42	15.17	15.17	312000
1999-06-15	15.17	15.38	15.16	15.28	328400
1999-06-16	15.25	15.64	15.25	15.64	347600
1999-06-17	15.58	15.58	15.48	15.50	208000
1999-06-18	15.44	15.48	15.34	15.41	1327200
1999-06-21	15.39	15.52	15.22	15.27	794400
1999-06-22	15.27	15.52	15.27	15.38	456000
1999-06-23	15.41	15.72	15.38	15.59	482000
1999-06-24	15.53	15.56	15.38	15.50	634400
1999-06-25	15.50	15.66	15.30	15.31	821200
1999-06-28	15.25	15.25	14.84	15.05	2302000
1999-06-29	15.02	15.19	14.95	15.11	1270000
1999-06-30	15.13	15.22	15.03	15.03	1535200
1999-07-01	15.09	15.34	15.08	15.14	1305200
1999-07-02	15.14	15.22	15.13	15.14	287200
1999-07-06	15.17	15.17	14.97	14.98	1127600
1999-07-07	14.98	15.03	14.97	14.98	544400
1999-07-08	15.00	15.00	14.88	14.94	982000
1999-07-09	14.91	15.03	14.91	15.02	311200
1999-07-12	15.03	15.25	15.03	15.19	698800
1999-07-13	15.19	15.19	15.09	15.16	344800
1999-07-14	15.14	15.56	15.14	15.55	1424000
1999-07-15	15.58	16.25	15.58	16.23	1216800
1999-07-16	16.23	16.25	15.73	16.00	1095600
1999-07-19	16.00	16.02	15.69	15.72	550000
1999-07-20	15.66	15.95	15.66	15.77	300400
1999-07-21	15.83	17.19	15.78	17.19	1240400
1999-07-22	16.22	16.22	15.25	15.31	5810000
1999-07-23	15.31	15.41	14.78	15.39	3088400
1999-07-26	15.25	15.42	15.09	15.28	874000
1999-07-27	15.34	15.47	15.25	15.38	421600
1999-07-28	15.31	15.31	15.16	15.25	472000
1999-07-29	15.13	15.13	15.03	15.09	382800
1999-07-30	15.31	15.31	15.22	15.25	591200
1999-08-02	15.33	15.98	15.33	15.73	1052000
1999-08-03	15.73	15.91	15.72	15.80	499600
1999-08-04	15.80	15.94	15.78	15.78	728400
1999-08-05	15.72	15.73	15.59	15.63	302400
1999-08-06	15.63	15.67	15.50	15.50	276800
1999-08-09	15.47	15.59	15.38	15.55	165600
1999-08-10	15.52	15.56	15.03	15.27	367200
1999-08-11	15.27	15.73	15.17	15.63	363600
1999-08-12	15.63	15.63	15.45	15.61	332000
1999-08-13	15.59	15.72	15.44	15.72	466800
1999-08-16	15.59	15.69	15.52	15.55	217600
1999-08-17	15.56	15.56	15.13	15.41	642400
1999-08-18	15.34	15.39	15.20	15.30	323600
1999-08-19	15.23	15.45	14.91	15.41	440800
1999-08-20	15.34	15.59	15.34	15.55	290000
1999-08-23	15.56	15.63	15.38	15.38	345200
1999-08-24	15.13	15.16	14.11	14.56	4248400
1999-08-25	14.75	15.16	14.64	15.16	1614400
1999-08-26	15.16	15.25	14.89	15.05	807200
1999-08-27	15.02	15.02	14.31	14.39	1895600
1999-08-30	14.47	14.88	14.47	14.64	1011200
1999-08-31	14.66	14.72	14.41	14.41	1130000
1999-09-01	14.63	14.94	14.50	14.50	597200
1999-09-02	14.44	14.44	14.05	14.13	891200
1999-09-03	14.22	14.47	14.11	14.47	823200
1999-09-07	14.52	14.59	14.28	14.44	727600
1999-09-08	14.45	14.69	14.27	14.28	421200
1999-09-09	14.31	14.45	14.20	14.20	1318000
1999-09-10	14.27	14.30	14.13	14.17	368400
1999-09-13	14.14	14.14	13.73	13.75	1470000
1999-09-14	13.50	13.84	13.17	13.80	2286400
1999-09-15	13.84	14.30	13.84	14.25	1546800
1999-09-16	14.28	14.38	13.81	14.02	1255200
1999-09-17	14.03	14.22	14.03	14.08	872000
1999-09-20	14.06	14.09	13.88	13.89	904000
1999-09-21	13.83	13.86	13.39	13.48	1113600
1999-09-22	13.48	13.48	13.09	13.20	1418400
1999-09-23	13.20	13.22	12.86	13.03	1846000
1999-09-24	13.00	13.13	12.84	12.91	994800
1999-09-27	12.91	13.16	12.86	12.86	1512800
1999-09-28	12.88	12.88	12.47	12.72	1154000
1999-09-29	12.69	12.94	12.59	12.88	698400
1999-09-30	12.84	12.88	12.75	12.78	566400
1999-10-01	12.78	12.78	12.36	12.52	1044000
1999-10-04	12.45	12.50	12.31	12.44	1019600
1999-10-05	12.44	12.45	12.16	12.41	668800
1999-10-06	12.44	12.97	12.44	12.84	916000
1999-10-07	12.81	12.81	12.53	12.63	395600
1999-10-08	12.67	13.72	12.67	13.38	929600
1999-10-11	13.84	14.75	13.81	14.61	1984400
1999-10-12	14.61	14.61	14.05	14.22	1829600
1999-10-13	14.09	14.09	13.88	13.97	948000
1999-10-14	13.88	13.88	13.38	13.73	2476800
1999-10-15	13.75	14.22	13.56	13.80	1252800
1999-10-18	13.75	14.19	13.72	13.88	1718400
1999-10-19	13.81	14.59	13.81	14.48	940000
1999-10-20	14.47	15.31	14.27	15.31	1594000
1999-10-21	15.22	15.56	15.13	15.47	1196800
1999-10-22	15.47	15.58	15.03	15.19	1017200
1999-10-25	15.19	15.52	15.08	15.28	459200
1999-10-26	15.36	15.38	14.66	14.80	628400
1999-10-27	14.80	15.03	14.77	15.00	335200
1999-10-28	15.00	15.30	15.00	15.25	464000
1999-10-29	15.33	15.53	15.28	15.44	372400
1999-11-01	15.41	15.61	15.33	15.61	911600
1999-11-02	15.50	16.16	15.50	16.00	1116000
1999-11-03	16.16	16.41	16.09	16.39	1582800
1999-11-04	16.86	16.86	16.59	16.78	1132800
1999-11-05	16.78	16.94	16.53	16.53	1319600
1999-11-08	16.53	16.64	16.41	16.41	1284000
1999-11-09	16.41	16.41	16.13	16.19	597200
1999-11-10	15.88	15.89	15.34	15.50	1752000
1999-11-11	15.50	15.64	15.41	15.45	517200
1999-11-12	15.50	15.56	15.31	15.45	912800
1999-11-15	15.47	15.69	15.11	15.69	986000
1999-11-16	15.63	15.69	15.34	15.63	766000
1999-11-17	15.63	16.28	15.56	16.08	1297200
1999-11-18	16.09	16.36	16.06	16.36	634400
1999-11-19	16.31	16.50	16.00	16.44	754800
1999-11-22	16.38	16.38	15.66	15.75	1230400
1999-11-23	15.75	15.75	14.88	15.19	1560800
1999-11-24	15.16	15.97	15.13	15.58	385600
1999-11-26	15.52	15.53	15.25	15.27	218400
1999-11-29	15.22	15.22	14.75	14.83	866800
1999-11-30	14.80	14.80	14.22	14.23	1746000
1999-12-01	14.25	14.55	14.14	14.55	3698400
1999-12-02	14.53	14.88	14.44	14.80	1415600
1999-12-03	14.89	15.28	14.89	15.08	745600
1999-12-06	15.55	15.84	15.22	15.22	789200
1999-12-07	15.22	15.22	14.69	14.81	658000
1999-12-08	14.89	15.08	14.61	15.06	1140800
1999-12-09	15.03	15.13	14.78	14.88	686800
1999-12-10	14.84	15.06	14.83	14.97	910000
1999-12-13	14.92	15.20	14.89	14.98	726400
1999-12-14	14.97	15.09	14.72	14.72	414000
1999-12-15	14.72	15.34	14.72	15.25	758800
1999-12-16	15.16	15.59	15.16	15.55	656000
1999-12-17	15.63	16.56	15.63	16.50	1540400
1999-12-20	16.56	16.91	16.53	16.61	798800
1999-12-21	16.61	16.88	16.48	16.69	825200
1999-12-22	16.73	17.50	16.73	17.38	1056400
1999-12-23	17.38	18.31	17.38	17.92	1884400
1999-12-27	17.92	17.92	17.50	17.73	898000
1999-12-28	17.73	17.80	17.56	17.73	899200
1999-12-29	17.63	17.63	17.22	17.42	794000
1999-12-30	17.42	17.55	17.38	17.52	693600
1999-12-31	17.52	17.52	17.39	17.41	231200
2000-01-03	17.38	17.38	16.78	17.09	1078000
2000-01-04	17.03	17.06	16.83	16.91	1140800
2000-01-05	16.91	17.50	16.84	17.42	1239200
2000-01-06	17.38	17.94	17.25	17.80	1438400
2000-01-07	17.78	19.63	17.78	19.44	3115200
2000-01-10	19.44	20.33	19.13	19.22	2225600
2000-01-11	19.13	20.00	18.94	19.41	722000
2000-01-12	19.41	19.41	18.88	19.00	815600
2000-01-13	19.00	19.05	18.84	18.98	914400
2000-01-14	19.11	19.38	18.94	19.30	895200
2000-01-18	19.23	20.19	19.00	19.66	1206400
2000-01-19	19.67	20.00	19.66	19.91	706400
2000-01-20	19.88	20.00	19.50	19.63	1147600
2000-01-21	19.61	19.66	19.42	19.59	666800
2000-01-24	19.59	20.06	19.52	19.66	2412400
2000-01-25	19.66	19.75	19.13	19.25	1373200
2000-01-26	19.23	19.23	19.00	19.17	947200
2000-01-27	19.13	19.13	18.98	19.09	588400
2000-01-28	18.38	18.38	15.20	15.75	8204000
2000-01-31	15.84	16.06	14.58	15.81	6034800
2000-02-01	15.77	16.36	15.52	16.13	2480800
2000-02-02	16.75	16.75	15.98	16.31	2565200
2000-02-03	16.25	16.44	15.75	16.20	1836000
2000-02-04	16.25	16.80	16.25	16.45	1458000
2000-02-07	16.44	16.66	15.80	16.66	1584000
2000-02-08	17.13	17.41	17.00	17.19	1635200
2000-02-09	17.13	17.47	17.13	17.42	1752400
2000-02-10	17.42	17.44	16.38	16.55	1172400
2000-02-11	16.55	16.61	15.88	15.88	808800
2000-02-14	15.94	16.50	15.94	16.22	1806800
2000-02-15	16.50	16.80	16.19	16.64	1340000
2000-02-16	16.61	16.81	16.56	16.72	938800
2000-02-17	16.75	17.00	16.54	16.88	695200
2000-02-18	16.88	16.88	15.69	15.80	1100400
2000-02-22	15.80	15.80	15.09	15.17	1404400
2000-02-23	15.20	15.25	14.47	14.73	2214400
2000-02-24	14.75	15.25	14.69	15.08	4165200
2000-02-25	15.06	15.23	14.97	15.08	832800
2000-02-28	14.75	14.94	14.41	14.50	2124000
2000-02-29	14.63	14.88	14.63	14.63	2036000
2000-03-01	14.25	14.56	13.50	13.75	3260800
2000-03-02	13.80	14.47	13.77	14.45	2776400
2000-03-03	14.45	14.72	14.19	14.52	2239200
2000-03-06	14.56	14.80	14.09	14.09	2316400
2000-03-07	14.09	14.09	12.97	13.16	3150000
2000-03-08	13.31	13.42	12.22	12.75	4481200
2000-03-09	13.19	13.84	13.06	13.52	1847200
2000-03-10	13.38	13.48	13.28	13.33	950400
2000-03-13	13.31	13.56	12.91	13.47	1436800
2000-03-14	13.69	13.88	13.52	13.75	1570400
2000-03-15	13.78	14.98	13.78	14.75	2820000
2000-03-16	14.94	16.09	14.91	16.09	3111200
2000-03-17	16.16	16.19	15.34	15.52	2123600
2000-03-20	15.81	15.97	15.61	15.84	1209200
2000-03-21	15.84	16.47	15.84	16.36	1410800
2000-03-22	16.31	16.80	16.14	16.69	1147600
2000-03-23	16.63	16.63	16.28	16.47	816400
2000-03-24	16.41	16.75	16.36	16.45	622400
2000-03-27	16.55	16.58	16.25	16.36	890800
2000-03-28	16.42	16.92	16.39	16.75	897200
2000-03-29	16.53	16.86	16.20	16.22	996000
2000-03-30	16.28	16.59	16.03	16.47	1152400
2000-03-31	16.50	17.63	16.48	17.44	2032000
2000-04-03	17.13	17.50	16.86	17.50	962400
2000-04-04	17.44	17.44	16.56	17.25	940800
2000-04-05	17.25	17.39	17.03	17.17	472800
2000-04-06	17.23	17.28	16.63	17.03	878000
2000-04-07	17.03	17.03	16.70	16.97	573600
2000-04-10	16.95	17.00	16.81	17.00	661600
2000-04-11	17.06	17.48	16.64	16.81	840000
2000-04-12	16.81	17.28	16.69	16.92	884800
2000-04-13	16.92	17.66	16.92	17.48	1273600
2000-04-14	17.19	17.19	16.06	16.20	1077600
2000-04-17	15.88	16.34	15.56	16.34	1405600
2000-04-18	16.41	17.13	16.11	17.05	2143600
2000-04-19	17.88	18.53	17.78	18.48	3110000
2000-04-20	18.44	18.75	18.34	18.64	1456800
2000-04-24	18.61	18.61	18.00	18.03	2032800
2000-04-25	18.25	18.48	18.02	18.28	1238000
2000-04-26	18.25	18.27	17.98	18.05	1206000
2000-04-27	17.98	18.19	17.75	17.95	932000
2000-04-28	17.95	18.34	17.92	17.98	620000
2000-05-01	17.92	18.30	17.75	18.05	898800
2000-05-02	18.00	18.61	17.80	18.25	1116800
2000-05-03	18.19	18.31	17.70	17.70	832400
2000-05-04	17.75	17.91	17.63	17.75	995600
2000-05-05	18.00	18.19	17.89	18.00	815200
2000-05-08	18.03	18.13	17.97	18.00	1269200
2000-05-09	18.06	18.16	17.75	17.98	1200000
2000-05-10	17.92	18.69	17.66	18.63	2149600
2000-05-11	18.63	18.75	18.23	18.31	1711200
2000-05-12	18.38	18.47	18.11	18.22	802800
2000-05-15	18.50	18.81	17.91	18.78	675600
2000-05-16	18.78	19.06	18.50	18.69	573400
2000-05-17	18.56	18.56	18.03	18.03	359200
2000-05-18	18.38	18.44	17.97	18.16	429600
2000-05-19	17.75	18.13	17.44	17.75	618400
2000-05-22	17.66	17.94	17.28	17.59	535600
2000-05-23	17.59	17.91	17.22	17.25	596800
2000-05-24	17.13	18.63	17.13	18.56	1152000
2000-05-25	18.63	19.16	18.63	18.97	1534000
2000-05-26	19.00	19.22	18.88	18.91	770400
2000-05-30	18.69	19.78	18.69	19.13	1098200
2000-05-31	19.00	19.38	18.84	18.91	1098000
2000-06-01	18.94	19.19	18.72	18.84	1821800
2000-06-02	19.00	19.06	18.06	18.28	1334000
2000-06-05	18.75	19.50	18.72	18.84	704800
2000-06-06	18.63	18.69	18.47	18.50	518600
2000-06-07	18.44	18.47	17.78	18.13	848000
2000-06-08	18.50	18.50	17.94	18.25	334000
2000-06-09	18.13	18.63	18.13	18.38	261000
2000-06-12	18.34	18.44	17.84	18.16	346800
2000-06-13	18.00	18.84	18.00	18.75	437000
2000-06-14	18.75	20.03	18.75	20.03	1355600
2000-06-15	20.06	20.84	19.88	20.84	1806600
2000-06-16	20.84	21.34	20.25	21.34	1882600
2000-06-19	21.34	21.34	20.81	21.13	939400
2000-06-20	21.13	22.19	21.13	21.91	1641800
2000-06-21	21.81	21.84	20.88	20.94	1507600
2000-06-22	20.97	21.00	20.16	20.59	618200
2000-06-23	20.69	20.69	19.63	19.81	679200
2000-06-26	19.81	20.47	19.44	20.13	602800
2000-06-27	20.00	20.41	19.69	20.16	744600
2000-06-28	20.16	21.19	20.09	20.97	744200
2000-06-29	20.81	22.50	20.69	22.00	1646800
2000-06-30	21.75	22.13	21.56	21.88	1987600
2000-07-03	21.88	22.13	21.72	22.02	818400
2000-07-05	22.03	22.34	22.00	22.20	644200
2000-07-06	22.22	23.72	22.03	23.53	1334600
2000-07-07	25.00	25.00	23.72	23.80	2418800
2000-07-10	23.97	24.22	23.63	23.92	1400800
2000-07-11	23.88	24.09	23.66	23.92	844400
2000-07-12	23.63	23.81	22.63	22.72	982400
2000-07-13	22.72	22.72	21.88	22.44	1394200
2000-07-14	22.50	22.56	22.22	22.50	409200
2000-07-17	22.50	22.88	22.38	22.59	544200
2000-07-18	22.47	22.84	22.38	22.75	481600
2000-07-19	22.44	22.63	21.63	22.31	935400
2000-07-20	22.28	22.50	22.00	22.00	1200200
2000-07-21	21.94	23.41	21.75	23.31	874800
2000-07-24	23.31	24.38	22.78	23.48	1582400
2000-07-25	23.81	23.88	22.38	22.59	1109200
2000-07-26	22.72	24.13	22.66	24.06	1450800
2000-07-27	23.88	23.88	22.94	23.53	867400
2000-07-28	23.50	23.50	22.50	22.66	985400
2000-07-31	22.78	22.78	21.38	21.47	1174200
2000-08-01	20.97	22.00	20.00	22.00	1616800
2000-08-02	21.94	22.28	21.59	22.16	1101400
2000-08-03	22.09	23.25	22.03	23.00	909800
2000-08-04	23.00	23.63	22.50	22.97	732400
2000-08-07	22.56	23.13	22.56	23.13	365400
2000-08-08	22.94	23.25	22.81	23.06	441000
2000-08-09	23.19	23.53	22.38	22.56	402000
2000-08-10	22.59	23.28	22.53	23.05	242400
2000-08-11	23.25	23.59	22.97	23.25	338800
2000-08-14	23.41	23.41	22.84	23.00	252200
2000-08-15	23.13	23.44	22.91	22.91	392800
2000-08-16	22.94	23.41	22.91	23.13	455400
2000-08-17	23.25	23.38	22.38	22.66	738200
2000-08-18	22.66	22.84	22.47	22.47	265000
2000-08-21	22.38	22.94	22.38	22.78	344600
2000-08-22	22.78	22.81	22.25	22.31	422600
2000-08-23	22.31	22.78	22.19	22.31	371000
2000-08-24	22.38	22.41	21.63	21.66	1876200
2000-08-25	21.69	22.22	21.25	21.94	595000
2000-08-28	22.06	22.47	21.81	22.38	331400
2000-08-29	22.13	22.22	21.63	21.63	349600
2000-08-30	21.63	22.34	21.63	22.25	366000
2000-08-31	22.00	22.97	22.00	22.41	509600
2000-09-01	22.56	22.94	22.38	22.63	712600
2000-09-05	22.69	22.78	22.06	22.19	729000
2000-09-06	22.31	22.38	21.69	21.80	655000
2000-09-07	21.94	22.72	21.94	22.48	315000
2000-09-08	22.44	23.25	22.44	22.92	652400
2000-09-11	22.84	23.03	22.38	22.42	429000
2000-09-12	22.50	22.78	22.16	22.48	508800
2000-09-13	22.31	22.44	22.09	22.13	399000
2000-09-14	22.09	22.31	21.13	21.38	1129200
2000-09-15	20.06	21.13	20.06	20.81	1798800
2000-09-18	21.09	21.22	20.50	20.56	528000
2000-09-19	20.56	20.56	20.28	20.34	521200
2000-09-20	20.28	20.44	20.13	20.16	720000
2000-09-21	20.13	20.13	19.84	19.88	1361200
2000-09-22	19.56	19.97	19.31	19.94	1075600
2000-09-25	19.97	20.16	19.88	20.09	677400
2000-09-26	20.09	20.09	19.53	19.61	1026400
2000-09-27	19.63	20.75	19.63	20.61	810600
2000-09-28	20.50	21.38	20.50	21.33	809200
2000-09-29	21.13	21.50	20.81	21.47	659600
2000-10-02	21.38	21.38	20.09	20.25	593600
2000-10-03	20.34	20.75	20.34	20.50	475400
2000-10-04	20.38	20.38	19.25	19.59	819000
2000-10-05	19.50	20.56	19.50	20.25	1398400
2000-10-06	20.44	21.69	20.44	21.16	1720600
2000-10-09	21.50	21.69	21.31	21.47	606800
2000-10-10	21.56	22.31	21.56	22.00	844000
2000-10-11	22.00	22.00	20.88	21.13	1096200
2000-10-12	21.19	21.41	21.00	21.13	829200
2000-10-13	20.81	21.00	20.72	21.00	491600
2000-10-16	21.00	21.00	20.66	20.72	554600
2000-10-17	20.72	20.72	19.28	19.31	1539600
2000-10-18	19.28	24.25	19.28	23.22	3874800
2000-10-19	23.19	23.19	22.44	22.69	1287400
2000-10-20	22.56	23.22	22.19	22.50	797000
2000-10-23	22.25	22.25	22.00	22.13	1051800
2000-10-24	22.00	22.25	21.88	22.16	532800
2000-10-25	21.91	22.72	21.75	22.50	585200
2000-10-26	22.50	23.19	22.34	22.53	798600
2000-10-27	22.53	22.97	22.41	22.59	480800
2000-10-30	22.72	23.22	22.25	23.19	420600
2000-10-31	23.25	23.56	23.03	23.56	1142000
2000-11-01	23.63	24.00	23.38	23.72	872600
2000-11-02	23.81	24.47	23.44	24.38	619000
2000-11-03	24.69	24.88	24.50	24.78	884600
2000-11-06	24.69	26.50	24.44	25.63	1907800
2000-11-07	25.75	25.75	24.59	25.00	1514400
2000-11-08	24.75	25.38	24.75	24.94	1081600
2000-11-09	24.63	24.69	23.81	24.66	632600
2000-11-10	24.47	24.78	24.16	24.41	363400
2000-11-13	24.13	24.25	23.31	23.75	415000
2000-11-14	23.81	24.50	23.75	24.34	650200
2000-11-15	24.47	24.59	24.16	24.34	515400
2000-11-16	24.34	24.38	23.63	23.63	666600
2000-11-17	23.63	24.63	23.44	24.44	827200
2000-11-20	24.31	24.63	24.03	24.56	555400
2000-11-21	24.59	26.25	24.31	25.50	2045600
2000-11-22	25.44	26.28	25.38	26.13	1256800
2000-11-24	26.09	26.31	25.44	25.97	353400
2000-11-27	25.91	26.50	25.78	26.31	931200
2000-11-28	25.38	26.22	25.16	25.75	1198400
2000-11-29	25.69	26.50	25.50	26.50	1104200
2000-11-30	26.38	27.00	25.78	26.66	879800
2000-12-01	26.53	26.56	25.81	26.19	1864800
2000-12-04	25.88	26.14	25.30	25.99	961200
2000-12-05	26.25	26.43	25.97	25.97	957200
2000-12-06	27.75	28.88	26.88	27.00	6019200
2000-12-07	26.88	26.93	25.49	25.50	3974400
2000-12-08	25.80	26.35	25.80	26.26	3426000
2000-12-11	26.50	27.57	25.90	26.13	37376800
2000-12-12	26.20	26.28	25.50	25.75	2693000
2000-12-13	25.56	26.35	25.55	26.03	1532000
2000-12-14	25.75	25.92	25.70	25.75	1813400
2000-12-15	25.95	25.95	25.26	25.63	1917400
2000-12-18	25.63	26.21	25.63	26.18	664400
2000-12-19	25.80	26.05	25.64	25.71	586800
2000-12-20	25.95	26.05	24.65	24.78	1732200
2000-12-21	24.78	25.02	24.18	24.18	1478800
2000-12-22	24.45	24.75	24.35	24.73	831800
2000-12-26	24.60	24.62	24.38	24.48	864800
2000-12-27	24.44	25.93	24.44	25.13	793200
2000-12-28	25.38	25.40	24.87	25.00	1319000
2000-12-29	25.13	25.65	25.13	25.30	766600
2001-01-02	24.75	25.11	24.30	24.30	1034000
2001-01-03	24.45	24.89	24.45	24.63	2685800
2001-01-04	24.63	24.72	22.90	23.20	2278000
2001-01-05	23.20	23.20	22.63	22.85	1591800
2001-01-08	22.45	23.05	22.45	22.62	1529200
2001-01-09	22.93	23.57	22.80	22.97	1002600
2001-01-10	23.15	23.82	22.91	23.53	737600
2001-01-11	23.40	24.40	23.35	23.67	1120800
2001-01-12	23.67	23.74	22.88	22.89	972400
2001-01-16	22.89	23.25	22.20	22.81	1059800
2001-01-17	22.93	23.11	22.91	23.03	811800
2001-01-18	23.20	23.21	22.10	22.10	1368600
2001-01-19	22.10	22.20	21.88	22.06	1098000
2001-01-22	22.00	23.02	21.65	22.91	1157000
2001-01-23	23.00	23.05	22.54	22.96	718800
2001-01-24	22.55	23.76	22.50	23.55	1383200
2001-01-25	23.55	24.03	23.38	23.98	646400
2001-01-26	23.75	24.17	23.38	24.14	952800
2001-01-29	24.38	24.42	23.46	23.48	662200
2001-01-30	22.88	23.60	22.88	23.25	2901200
2001-01-31	23.25	23.32	22.45	22.60	1231400
2001-02-01	22.75	22.75	22.50	22.50	1234800
2001-02-02	22.50	22.75	22.48	22.62	2739000
2001-02-05	22.55	23.25	22.51	23.19	1012600
2001-02-06	23.00	23.36	22.96	23.08	1248400
2001-02-07	23.03	23.90	23.03	23.75	1694200
2001-02-08	23.75	23.85	23.46	23.81	978800
2001-02-09	23.75	24.00	23.60	23.85	933000
2001-02-12	24.05	25.02	24.04	24.99	1219800
2001-02-13	24.90	24.98	24.28	24.85	1043200
2001-02-14	24.93	24.95	24.66	24.88	978400
2001-02-15	25.00	25.05	24.60	24.85	957800
2001-02-16	24.75	25.00	24.63	25.00	722200
2001-02-20	24.88	25.14	24.57	25.12	459600
2001-02-21	25.08	26.15	25.08	25.91	1427000
2001-02-22	25.91	26.97	25.91	26.78	2703000
2001-02-23	26.58	27.00	26.55	26.97	2157600
2001-02-26	26.97	27.90	26.97	27.63	1950200
2001-02-27	27.63	28.43	27.35	27.60	2498800
2001-02-28	27.75	28.08	27.62	28.08	1045800
2001-03-01	28.08	28.50	27.68	28.50	1633400
2001-03-02	28.50	28.50	27.69	27.96	2010200
2001-03-05	27.85	28.50	27.85	28.00	1528000
2001-03-06	27.88	28.10	27.26	27.48	1164200
2001-03-07	27.25	27.42	26.63	26.95	861800
2001-03-08	27.00	28.06	26.98	27.81	1004200
2001-03-09	27.69	27.86	27.23	27.82	414400
2001-03-12	27.45	27.45	26.39	26.40	1108600
2001-03-13	26.40	26.70	25.85	26.39	1747600
2001-03-14	26.20	26.28	25.68	26.13	1197600
2001-03-15	26.18	26.53	25.89	26.50	911400
2001-03-16	26.13	26.75	26.13	26.39	1985800
2001-03-19	26.39	26.53	25.63	26.19	1153800
2001-03-20	26.60	26.60	25.74	25.85	793400
2001-03-21	25.55	26.00	25.38	25.70	759200
2001-03-22	25.33	25.33	23.50	24.00	2105400
2001-03-23	24.01	24.85	23.89	24.85	1550800
2001-03-26	24.85	26.01	24.65	25.99	1286200
2001-03-27	25.99	27.05	25.85	26.50	1777200
2001-03-28	24.75	26.12	24.65	25.97	1759600
2001-03-29	25.98	27.30	25.73	26.10	1286200
2001-03-30	26.20	26.45	25.50	26.13	1070400
2001-04-02	26.40	26.58	25.55	25.61	1012000
2001-04-03	25.55	25.70	24.78	24.91	1292600
2001-04-04	24.96	25.35	24.52	25.07	1272800
2001-04-05	25.10	25.93	25.10	25.83	1320800
2001-04-06	25.70	25.90	25.36	25.72	1117600
2001-04-09	25.78	26.50	25.75	26.20	1114600
2001-04-10	26.75	26.85	25.70	26.08	1534200
2001-04-11	25.95	25.95	25.14	25.23	1205800
2001-04-12	25.22	26.10	25.22	26.00	925400
2001-04-16	26.38	26.68	25.75	26.02	656800
2001-04-17	25.65	26.94	25.65	26.90	1279800
2001-04-18	27.75	28.00	27.30	27.53	2001400
2001-04-19	28.05	28.70	27.85	28.43	2288800
2001-04-20	28.43	28.43	27.88	28.30	1030000
2001-04-23	27.95	28.39	27.70	27.83	1586000
2001-04-24	27.95	28.65	27.90	28.47	1913600
2001-04-25	28.80	29.25	28.78	29.13	1717400
2001-04-26	29.12	29.48	29.00	29.12	1739200
2001-04-27	29.40	29.62	29.05	29.58	1370600
2001-04-30	29.70	29.98	29.20	29.65	2060600
2001-05-01	29.64	29.65	28.95	29.22	1557400
2001-05-02	29.22	29.42	28.97	29.35	1628000
2001-05-03	29.35	29.35	28.83	29.00	1828200
2001-05-04	28.15	28.97	28.15	28.93	1075200
2001-05-07	28.80	29.00	28.50	28.85	999400
2001-05-08	28.75	29.00	28.36	28.84	579000
2001-05-09	28.45	28.95	28.20	28.46	675600
2001-05-10	28.65	28.65	27.86	28.16	803200
2001-05-11	28.15	28.30	27.75	28.09	1091400
2001-05-14	28.00	28.08	27.95	28.01	645800
2001-05-15	28.05	28.60	28.01	28.48	1643400
2001-05-16	28.43	29.08	28.35	28.92	1544800
2001-05-17	29.00	29.40	28.91	29.34	849800
2001-05-18	29.70	29.70	28.85	29.01	1210200
2001-05-21	29.05	29.35	29.03	29.28	916400
2001-05-22	29.35	29.35	28.78	28.78	788200
2001-05-23	28.80	29.05	28.45	28.66	549600
2001-05-24	28.70	28.98	28.58	28.78	624400
2001-05-25	28.88	28.98	28.59	28.66	583800
2001-05-29	28.65	28.98	28.45	28.50	659200
2001-05-30	28.45	28.73	28.45	28.58	993600
2001-05-31	28.65	28.80	28.50	28.73	830200
2001-06-01	28.65	29.00	28.55	28.99	547200
2001-06-04	29.20	29.40	28.77	28.92	670800
2001-06-05	28.93	28.93	28.69	28.80	897600
2001-06-06	28.75	28.85	28.58	28.67	535400
2001-06-07	28.63	28.90	28.60	28.69	530200
2001-06-08	28.38	28.41	28.23	28.30	321400
2001-06-11	28.31	28.33	27.53	27.64	853600
2001-06-12	27.45	27.55	27.13	27.22	1232800
2001-06-13	27.13	27.35	27.01	27.12	1043000
2001-06-14	27.12	27.38	27.12	27.15	923200
2001-06-15	27.15	27.48	27.14	27.36	1357400
2001-06-18	27.38	27.50	27.22	27.28	562600
2001-06-19	27.27	27.58	27.26	27.38	372800
2001-06-20	27.50	28.54	27.50	28.26	1098400
2001-06-21	28.45	28.55	27.99	27.99	991400
2001-06-22	28.00	28.00	27.47	27.59	713000
2001-06-25	27.71	27.90	27.18	27.39	540600
2001-06-26	27.20	27.63	27.20	27.52	633400
2001-06-27	27.40	27.70	27.38	27.53	514200
2001-06-28	28.00	28.25	27.73	28.07	923600
2001-06-29	28.10	28.10	27.43	27.43	1100600
2001-07-02	27.65	27.65	27.00	27.28	621200
2001-07-03	27.40	27.53	27.27	27.31	494200
2001-07-05	27.30	27.48	27.25	27.28	498800
2001-07-06	27.30	27.30	27.01	27.05	433600
2001-07-09	27.07	27.48	27.03	27.43	519000
2001-07-10	27.50	27.60	27.10	27.14	552600
2001-07-11	27.14	27.64	27.09	27.51	1064800
2001-07-12	27.68	27.88	27.40	27.84	649400
2001-07-13	27.84	28.38	27.72	28.27	452800
2001-07-16	28.27	28.67	28.13	28.63	633200
2001-07-17	28.75	29.15	28.75	29.15	823600
2001-07-18	29.15	29.47	28.50	29.04	3350200
2001-07-19	29.23	29.25	28.98	29.10	806000
2001-07-20	29.04	29.38	28.84	29.15	854400
2001-07-23	29.45	29.45	29.11	29.13	1086000
2001-07-24	29.13	29.38	29.03	29.25	1211200
2001-07-25	29.20	29.69	28.95	29.68	1136600
2001-07-26	29.75	30.82	29.72	30.51	2871400
2001-07-27	30.75	31.60	30.48	30.76	1945600
2001-07-30	30.53	30.53	29.88	30.39	898600
2001-07-31	30.50	30.61	29.95	29.99	920600
2001-08-01	30.10	30.23	29.24	29.35	945800
2001-08-02	29.40	29.40	28.60	28.86	826800
2001-08-03	28.98	29.00	28.35	28.69	726800
2001-08-06	28.60	29.00	28.53	28.85	931400
2001-08-07	28.95	29.19	28.61	28.85	598000
2001-08-08	28.73	28.73	28.08	28.22	694600
2001-08-09	28.20	28.25	27.89	28.20	743400
2001-08-10	28.25	28.25	27.75	27.86	854200
2001-08-13	27.86	28.03	27.65	27.85	1145600
2001-08-14	27.85	27.93	27.60	27.85	770200
2001-08-15	27.73	27.98	27.45	27.60	849400
2001-08-16	27.60	27.69	27.13	27.63	1254600
2001-08-17	27.50	27.60	27.33	27.54	689000
2001-08-20	27.54	27.61	27.38	27.55	421600
2001-08-21	27.55	28.19	27.50	27.69	910800
2001-08-22	27.71	28.00	27.60	27.62	1314200
2001-08-23	27.63	27.70	27.35	27.62	1737800
2001-08-24	27.65	27.73	27.48	27.59	1128600
2001-08-27	27.62	27.75	27.45	27.49	681200
2001-08-28	27.40	27.60	27.36	27.56	951600
2001-08-29	27.52	27.62	27.42	27.46	1281000
2001-08-30	27.49	27.69	27.25	27.57	1439000
2001-08-31	27.50	27.65	27.30	27.42	837200
2001-09-04	27.55	28.10	27.30	27.62	661600
2001-09-05	27.58	27.84	27.44	27.75	665600
2001-09-06	27.75	27.90	26.70	26.75	1057600
2001-09-07	26.65	26.65	25.80	25.98	1483000
2001-09-10	25.60	26.24	25.60	25.80	818800
2001-09-17	24.50	25.33	24.50	25.13	1500400
2001-09-18	25.13	25.20	24.88	24.98	1321800
2001-09-19	25.25	25.32	23.81	24.38	1615600
2001-09-20	23.88	24.40	23.08	23.30	1464000
2001-09-21	22.50	23.70	22.39	23.32	1903400
2001-09-24	24.10	24.60	24.00	24.26	1323200
2001-09-25	24.25	24.75	24.25	24.68	823400
2001-09-26	24.68	25.13	24.43	24.78	1372800
2001-09-27	24.80	26.18	24.80	26.05	889000
2001-09-28	26.15	26.45	25.55	26.45	864800
2001-10-01	26.33	26.45	25.71	26.41	1088600
2001-10-02	26.30	26.82	26.15	26.81	755600
2001-10-03	26.63	26.90	26.50	26.65	702800
2001-10-04	26.60	26.90	26.45	26.82	597400
2001-10-05	26.78	26.78	25.60	26.20	1336000
2001-10-08	26.20	26.90	26.20	26.60	544400
2001-10-09	26.60	26.74	26.23	26.68	471000
2001-10-10	26.63	27.18	26.63	26.88	410600
2001-10-11	26.76	27.20	26.62	27.08	859000
2001-10-12	27.00	27.50	26.88	27.13	788800
2001-10-15	27.18	27.21	26.70	27.01	467000
2001-10-16	26.93	27.26	26.55	27.26	1222000
2001-10-17	27.50	27.87	27.35	27.69	1610400
2001-10-18	27.60	28.60	27.00	28.39	2308400
2001-10-19	28.39	28.85	28.28	28.85	1330800
2001-10-22	28.73	29.60	28.70	29.43	950000
2001-10-23	29.43	29.54	28.82	28.98	1242000
2001-10-24	28.95	29.00	28.61	28.90	925000
2001-10-25	28.85	29.53	28.64	29.40	792000
2001-10-26	29.40	29.56	29.12	29.56	575400
2001-10-29	29.48	29.53	29.04	29.09	956800
2001-10-30	28.84	28.85	28.26	28.63	1809600
2001-10-31	28.58	28.58	27.76	28.12	1611200
2001-11-01	28.00	28.38	27.65	28.38	1110400
2001-11-02	28.50	28.66	27.81	28.27	1093800
2001-11-05	28.35	28.35	27.48	27.82	1414400
2001-11-06	27.80	27.88	27.51	27.88	1125400
2001-11-07	27.60	27.70	27.43	27.48	1161600
2001-11-08	27.58	27.65	27.10	27.28	1348000
2001-11-09	27.41	27.41	26.68	26.75	1221200
2001-11-12	26.78	27.00	25.98	26.79	750000
2001-11-13	26.85	27.20	26.76	26.88	753200
2001-11-14	27.00	27.18	26.80	27.00	867400
2001-11-15	27.00	27.28	26.75	27.13	541400
2001-11-16	27.14	27.31	26.93	27.31	565000
2001-11-19	27.28	27.30	26.13	26.62	1796800
2001-11-20	26.40	27.42	26.40	27.14	1219400
2001-11-21	27.20	27.97	27.10	27.53	1116000
2001-11-23	27.35	28.00	27.35	27.80	390800
2001-11-26	27.70	28.43	27.68	28.25	1035800
2001-11-27	28.13	28.51	27.91	27.99	833400
2001-11-28	28.00	28.40	27.84	27.89	538600
2001-11-29	27.77	27.90	27.46	27.53	767400
2001-11-30	27.66	27.70	27.38	27.46	823600
2001-12-03	27.38	27.46	27.26	27.37	547400
2001-12-04	27.37	27.44	26.95	27.28	587600
2001-12-05	27.18	27.73	27.13	27.70	596200
2001-12-06	27.68	27.69	27.48	27.58	1227400
2001-12-07	27.53	27.53	26.36	27.00	841400
2001-12-10	26.93	26.93	26.11	26.31	820200
2001-12-11	26.25	27.00	26.02	26.90	743800
2001-12-12	26.80	26.95	26.15	26.48	1258000
2001-12-13	26.23	26.75	26.11	26.24	793400
2001-12-14	26.25	26.70	26.17	26.53	882200
2001-12-17	26.60	27.04	26.33	26.92	642000
2001-12-18	26.92	27.90	26.92	27.81	1394600
2001-12-19	27.88	28.12	27.78	28.00	1141600
2001-12-20	28.00	28.46	27.95	28.16	613400
2001-12-21	28.43	29.70	28.17	29.40	2046000
2001-12-24	29.40	29.46	28.90	29.40	435600
2001-12-26	29.43	29.43	28.79	28.90	637400
2001-12-27	28.70	29.42	28.70	28.92	818600
2001-12-28	28.88	29.31	28.88	29.05	729000
2001-12-31	29.27	29.55	29.01	29.19	726400
2002-01-02	29.08	29.22	28.43	28.62	1180400
2002-01-03	28.50	28.53	27.68	28.04	1110800
2002-01-04	27.94	28.15	27.68	27.82	719200
2002-01-07	27.78	27.78	27.08	27.21	892800
2002-01-08	27.30	27.30	26.75	26.96	975400
2002-01-09	26.96	27.18	26.63	26.73	1027000
2002-01-10	26.88	27.33	26.63	26.70	1377200
2002-01-11	26.95	27.03	26.65	27.01	1435600
2002-01-14	27.13	27.35	26.85	27.09	1104000
2002-01-15	27.15	27.28	26.75	27.14	950200
2002-01-16	27.14	27.19	26.88	26.95	591800
2002-01-17	26.95	27.45	26.91	27.26	610600
2002-01-18	27.26	27.60	27.26	27.38	832600
2002-01-22	27.50	28.18	27.50	28.05	834600
2002-01-23	28.18	28.54	27.86	28.23	774200
2002-01-24	28.23	28.63	27.95	28.25	860200
2002-01-25	28.37	28.55	27.85	27.92	1350600
2002-01-28	27.80	27.83	27.05	27.15	1469800
2002-01-29	28.65	29.35	28.45	28.88	2654000
2002-01-30	28.88	29.44	28.70	29.28	1276200
2002-01-31	29.40	29.93	29.15	29.37	2631200
2002-02-01	29.49	29.49	28.70	28.71	1773000
2002-02-04	28.83	29.75	28.73	29.43	2198600
2002-02-05	29.43	30.84	29.43	30.43	3037800
2002-02-06	30.45	30.50	29.77	30.01	2739200
2002-02-07	29.76	30.02	29.10	29.20	2387200
2002-02-08	29.20	29.61	28.88	29.57	1851800
2002-02-11	29.90	30.20	29.80	30.03	1150200
2002-02-12	29.95	30.13	29.78	29.91	647200
2002-02-13	29.85	30.15	29.82	29.91	1491000
2002-02-14	29.93	30.40	29.90	30.01	2366000
2002-02-15	30.08	31.01	30.08	30.39	1925800
2002-02-19	30.58	30.58	29.98	29.98	983000
2002-02-20	30.01	30.40	30.00	30.38	648800
2002-02-21	30.38	31.00	30.25	30.30	971400
2002-02-22	30.00	30.21	29.70	30.08	1347200
2002-02-25	29.66	29.90	29.64	29.73	1032000
2002-02-26	29.83	30.65	29.76	30.57	1103000
2002-02-27	30.53	31.50	30.38	31.06	2150000
2002-02-28	31.07	31.25	30.75	30.75	1103400
2002-03-01	30.75	30.88	30.08	30.25	1051400
2002-03-04	30.38	30.50	29.75	30.11	1543800
2002-03-05	30.03	30.30	29.38	29.57	1948600
2002-03-06	29.58	30.38	29.45	30.00	1119600
2002-03-07	29.90	30.10	29.20	29.93	2241000
2002-03-08	30.03	30.12	29.59	29.76	968600
2002-03-11	29.75	29.75	29.18	29.30	1336600
2002-03-12	29.25	29.33	29.05	29.15	1030400
2002-03-13	29.18	29.24	29.00	29.10	1285200
2002-03-14	29.10	29.50	28.93	29.31	847600
2002-03-15	29.52	30.93	29.50	30.63	1741000
2002-03-18	30.63	31.12	29.91	30.94	1884000
2002-03-19	30.75	30.91	30.58	30.69	512400
2002-03-20	30.69	30.69	30.23	30.23	733800
2002-03-21	30.10	30.60	29.86	30.40	965400
2002-03-22	29.88	29.88	29.10	29.48	2583600
2002-03-25	29.75	29.75	29.23	29.39	1894200
2002-03-26	29.51	29.98	29.51	29.95	872600
2002-03-27	29.82	30.23	29.54	29.79	716000
2002-03-28	29.83	30.50	29.77	30.17	1053400
2002-04-01	30.29	30.33	29.76	29.81	971400
2002-04-02	29.83	29.86	29.65	29.68	864800
2002-04-03	29.70	29.70	29.20	29.54	1250000
2002-04-04	29.48	29.81	29.26	29.43	563200
2002-04-05	29.43	29.44	28.75	28.93	1010000
2002-04-08	28.93	29.10	28.64	28.71	1180000
2002-04-09	28.75	28.98	28.71	28.80	723200
2002-04-10	28.90	29.62	28.83	29.56	825800
2002-04-11	29.60	29.78	28.71	28.73	737600
2002-04-12	28.73	29.22	28.55	28.99	859200
2002-04-15	29.10	29.21	28.95	29.00	862800
2002-04-16	29.05	29.57	28.88	29.40	1302000
2002-04-17	29.53	29.60	28.84	28.87	811600
2002-04-18	28.80	29.20	28.22	29.06	1983600
2002-04-19	29.19	29.22	28.37	28.37	1555200
2002-04-22	28.00	28.30	27.71	27.75	1211400
2002-04-23	27.85	27.90	26.50	27.34	1818400
2002-04-24	27.40	27.51	27.05	27.10	1187400
2002-04-25	27.10	27.21	26.75	27.02	1422600
2002-04-26	27.25	27.25	26.25	26.53	2274800
2002-04-29	26.59	26.90	26.28	26.40	1101200
2002-04-30	26.41	27.00	26.35	26.76	1212000
2002-05-01	26.76	28.05	26.60	27.88	1720600
2002-05-02	28.12	28.33	27.77	27.97	1381800
2002-05-03	28.10	28.10	27.33	27.67	1564000
2002-05-06	27.67	27.67	27.03	27.07	848200
2002-05-07	27.35	27.62	27.00	27.11	1310400
2002-05-08	27.29	27.60	27.00	27.50	833800
2002-05-09	27.40	27.54	27.08	27.13	783600
2002-05-10	27.13	27.13	26.38	26.39	1411400
2002-05-13	26.60	26.65	26.43	26.57	1254000
2002-05-14	26.58	27.15	26.45	26.96	1029800
2002-05-15	26.75	26.95	26.40	26.56	920600
2002-05-16	26.78	27.33	26.74	26.99	1024800
2002-05-17	26.99	27.70	26.99	27.64	1008400
2002-05-20	27.65	27.75	27.16	27.38	545000
2002-05-21	27.40	27.63	26.90	27.03	865800
2002-05-22	27.15	27.45	26.86	26.91	800800
2002-05-23	27.03	27.70	26.75	27.69	963800
2002-05-24	27.93	28.27	27.73	27.84	849000
2002-05-28	27.84	27.95	27.57	27.73	594800
2002-05-29	27.68	27.80	27.32	27.71	715200
2002-05-30	27.60	27.80	27.48	27.65	688800
2002-05-31	27.66	27.66	27.15	27.28	1428600
2002-06-03	27.35	27.45	26.35	26.35	1258000
2002-06-04	26.37	26.58	25.47	25.75	2421800
2002-06-05	25.75	26.90	25.68	26.69	2204200
2002-06-06	26.69	26.86	26.38	26.51	2235800
2002-06-07	26.51	26.75	26.28	26.63	1594600
2002-06-10	26.78	27.45	26.58	27.30	1495400
2002-06-11	27.33	27.48	26.73	26.86	1772800
2002-06-12	26.50	26.55	26.00	26.29	2826200
2002-06-13	26.35	26.55	26.23	26.36	1368000
2002-06-14	26.28	26.63	25.52	26.35	764800
2002-06-17	26.48	27.09	26.40	27.09	905000
2002-06-18	27.01	27.45	26.78	27.23	708000
2002-06-19	27.11	27.60	27.00	27.14	1156000
2002-06-20	26.95	27.33	26.90	26.98	831400
2002-06-21	26.45	27.03	26.35	26.39	1305200
2002-06-24	26.18	26.75	26.04	26.39	1069600
2002-06-25	26.65	26.65	26.00	26.02	1163400
2002-06-26	26.02	26.35	25.45	26.26	1388400
2002-06-27	26.38	27.06	26.34	26.87	1291400
2002-06-28	26.63	27.20	26.60	26.76	1403800
2002-07-01	26.73	26.73	25.78	25.87	1049600
2002-07-02	25.45	25.45	23.90	24.63	3335600
2002-07-03	24.75	25.35	24.55	25.26	1298200
2002-07-05	25.20	26.15	25.20	26.15	454200
2002-07-08	26.10	26.48	25.75	25.95	995600
2002-07-09	25.90	25.96	24.78	24.78	1378400
2002-07-10	24.80	24.90	23.48	23.50	3149000
2002-07-11	23.00	23.74	22.40	23.67	3603600
2002-07-12	23.89	24.75	23.75	24.51	1264400
2002-07-15	24.50	24.51	23.25	23.60	1669000
2002-07-16	23.35	25.01	23.23	23.99	2190000
2002-07-17	25.75	25.75	24.95	25.58	2476800
2002-07-18	25.58	25.58	24.93	25.01	1876000
2002-07-19	24.20	24.50	23.74	23.81	1639200
2002-07-22	23.70	24.25	22.81	23.59	1732000
2002-07-23	22.75	23.43	22.75	22.80	1790600
2002-07-24	22.23	22.85	21.93	22.72	3994000
2002-07-25	22.45	24.00	22.05	23.86	2638200
2002-07-26	23.80	24.25	23.58	24.12	1778600
2002-07-29	24.25	25.24	24.25	25.23	1494400
2002-07-30	24.90	25.60	24.70	25.02	1736600
2002-07-31	25.02	25.45	24.85	25.31	1138400
2002-08-01	25.31	25.50	24.73	24.98	934200
2002-08-02	24.80	25.33	24.78	25.23	1304800
2002-08-05	25.43	25.50	24.39	24.39	1474200
2002-08-06	24.55	25.50	24.50	25.15	1183600
2002-08-07	25.80	25.87	25.28	25.83	939000
2002-08-08	25.98	26.84	25.90	26.81	1125800
2002-08-09	26.88	27.35	26.50	27.28	1229200
2002-08-12	26.75	27.10	26.70	26.90	639200
2002-08-13	26.70	26.90	26.22	26.27	1250800
2002-08-14	26.27	27.16	25.95	27.02	1244600
2002-08-15	27.08	27.37	26.58	26.90	974600
2002-08-16	26.78	27.02	26.68	26.88	786800
2002-08-19	26.87	27.22	26.70	27.19	487200
2002-08-20	27.06	27.40	26.85	27.19	1725400
2002-08-21	27.26	27.60	27.18	27.53	1310200
2002-08-22	27.65	28.00	27.58	27.96	881400
2002-08-23	27.75	28.14	27.71	27.75	556800
2002-08-26	28.13	28.34	27.73	28.25	849600
2002-08-27	28.38	28.46	27.68	27.74	1210600
2002-08-28	27.74	27.90	27.38	27.64	872000
2002-08-29	27.30	28.20	27.15	27.96	814600
2002-08-30	27.95	28.55	27.66	28.19	683200
2002-09-03	28.06	28.06	27.30	27.66	1307800
2002-09-04	27.75	28.20	27.53	28.15	1600200
2002-09-05	28.03	28.90	27.86	28.67	1861200
2002-09-06	29.00	29.06	28.69	28.85	1034800
2002-09-09	28.83	29.44	28.71	29.31	955400
2002-09-10	29.35	29.48	28.74	29.13	1208800
2002-09-11	29.35	29.58	29.20	29.40	1006600
2002-09-12	29.15	29.16	28.66	28.81	1170600
2002-09-13	28.50	28.81	28.38	28.75	1096000
2002-09-16	28.75	29.45	28.63	29.40	1075000
2002-09-17	29.63	30.00	29.60	29.78	2089200
2002-09-18	29.78	30.25	29.50	30.02	1544000
2002-09-19	29.78	29.93	29.41	29.42	1174800
2002-09-20	29.42	29.80	29.18	29.74	1861000
2002-09-23	29.40	29.72	29.35	29.63	1195200
2002-09-24	29.64	29.64	27.25	27.72	4380800
2002-09-25	27.72	28.21	27.53	27.94	2682400
2002-09-26	28.08	28.74	27.73	28.72	1334600
2002-09-27	28.70	29.08	28.13	28.16	1066400
2002-09-30	28.16	28.81	27.17	28.80	2460600
2002-10-01	28.82	29.31	28.38	29.29	1342800
2002-10-02	29.05	29.52	28.45	28.63	1209000
2002-10-03	28.97	29.80	28.71	29.67	1934000
2002-10-04	29.98	30.19	29.01	29.29	1754600
2002-10-07	29.30	29.99	28.88	29.15	1068600
2002-10-08	29.60	30.37	29.25	30.24	1666600
2002-10-09	30.10	31.01	29.90	30.66	2521600
2002-10-10	30.66	31.40	30.32	31.27	2489000
2002-10-11	31.38	31.48	30.50	30.70	3142600
2002-10-14	30.70	30.87	30.55	30.75	1246400
2002-10-15	31.50	31.50	30.70	30.83	1688600
2002-10-16	30.05	31.23	30.03	31.10	1304200
2002-10-17	32.25	32.60	31.61	32.35	2512200
2002-10-18	32.28	32.28	31.68	31.99	1599600
2002-10-21	31.99	32.00	31.33	31.51	1841200
2002-10-22	31.64	31.75	31.00	31.25	2507400
2002-10-23	31.25	31.27	30.80	30.93	1812800
2002-10-24	31.00	31.35	30.95	30.99	1861600
2002-10-25	30.83	32.15	30.83	32.02	1691200
2002-10-28	32.25	32.35	31.52	31.65	1048200
2002-10-29	30.76	31.15	30.53	30.90	1641800
2002-10-30	30.95	31.16	30.83	31.07	1015800
2002-10-31	31.13	32.00	31.10	31.55	1554200
2002-11-01	31.50	32.80	31.45	32.73	1554400
2002-11-04	32.83	33.37	32.51	33.05	2903600
2002-11-05	32.53	32.55	32.12	32.36	1875800
2002-11-06	32.70	33.16	32.55	33.12	1235800
2002-11-07	33.03	33.63	32.88	33.62	2097400
2002-11-08	33.62	33.62	32.68	32.87	2176400
2002-11-11	32.79	33.00	32.35	32.35	1154600
2002-11-12	32.30	32.41	32.00	32.29	1335600
2002-11-13	32.30	32.74	32.00	32.38	1226000
2002-11-14	32.88	32.88	32.34	32.50	1082800
2002-11-15	32.40	32.70	32.25	32.38	1829000
2002-11-18	32.38	32.57	32.34	32.51	2034200
2002-11-19	32.51	32.98	32.50	32.85	1300200
2002-11-20	32.77	33.73	32.75	33.41	1154200
2002-11-21	33.38	33.74	33.11	33.47	1194600
2002-11-22	33.45	33.50	32.15	32.29	2730800
2002-11-25	32.42	32.45	31.35	31.67	1967400
2002-11-26	31.54	31.57	30.70	30.73	2793800
2002-11-27	31.00	31.25	30.85	31.18	1346600
2002-11-29	31.25	31.38	30.92	30.93	536200
2002-12-02	31.35	31.39	30.70	31.18	1092400
2002-12-03	30.69	31.25	30.67	31.00	1567200
2002-12-04	30.98	32.30	30.95	32.22	1701600
2002-12-05	32.20	32.38	31.90	32.10	1057400
2002-12-06	32.11	32.36	31.86	32.24	938600
2002-12-09	32.11	32.93	32.11	32.59	1166600
2002-12-10	32.60	33.04	32.04	32.99	1546000
2002-12-11	32.87	32.95	32.43	32.65	1005800
2002-12-12	32.43	32.50	32.09	32.40	715000
2002-12-13	32.20	32.35	31.83	31.83	1228600
2002-12-16	31.84	32.33	31.65	32.30	1274400
2002-12-17	32.31	32.55	32.10	32.25	801800
2002-12-18	32.15	32.98	32.13	32.94	1182200
2002-12-19	32.69	33.33	32.33	32.63	1058000
2002-12-20	32.64	33.30	32.53	33.20	1707000
2002-12-23	33.15	33.40	32.95	33.04	1696600
2002-12-24	33.08	33.42	32.96	33.36	548000
2002-12-26	33.36	33.58	33.28	33.34	698400
2002-12-27	33.28	33.38	32.78	32.79	764000
2002-12-30	32.79	33.50	32.73	33.40	872400
2002-12-31	33.40	33.68	33.13	33.56	1365200
2003-01-02	33.60	34.10	33.60	34.01	1915600
2003-01-03	34.13	34.50	34.10	34.34	1746600
2003-01-06	34.43	34.43	34.07	34.08	1617600
2003-01-07	34.00	34.50	33.78	34.20	1010800
2003-01-08	34.20	34.20	33.63	33.71	1085400
2003-01-09	33.81	34.35	33.72	34.33	834800
2003-01-10	34.08	34.35	33.92	34.00	1028000
2003-01-13	34.08	34.30	33.99	34.10	830000
2003-01-14	34.10	34.12	33.58	33.76	1549400
2003-01-15	33.76	33.84	33.50	33.60	698600
2003-01-16	33.70	33.80	33.52	33.68	687200
2003-01-17	33.73	34.16	33.52	33.58	927400
2003-01-21	33.58	33.88	33.20	33.21	915400
2003-01-22	33.08	33.38	32.87	33.08	1282400
2003-01-23	33.18	33.44	33.00	33.00	910800
2003-01-24	33.05	33.10	32.34	32.34	1657600
2003-01-27	32.25	32.28	31.55	31.65	1946400
2003-01-28	31.66	31.66	30.33	30.76	5844000
2003-01-29	30.73	31.55	30.32	31.48	2921800
2003-01-30	31.48	31.48	30.51	30.54	1593400
2003-01-31	30.54	30.54	29.83	30.12	3239200
2003-02-03	30.21	30.90	30.04	30.78	2961200
2003-02-04	31.08	31.10	30.50	30.78	2428400
2003-02-05	30.91	31.63	30.62	31.13	3103600
2003-02-06	30.83	31.07	30.65	31.00	1276000
2003-02-07	31.08	31.43	30.90	30.96	724600
2003-02-10	30.98	31.13	30.71	30.95	975400
2003-02-11	30.98	31.33	30.93	31.13	1295000
2003-02-12	31.13	31.32	30.85	30.96	1273800
2003-02-13	31.05	31.05	30.41	30.84	1635000
2003-02-14	30.84	31.15	30.55	31.11	1745800
2003-02-18	31.24	32.16	31.24	32.15	1936600
2003-02-19	32.05	32.18	31.78	32.18	1057800
2003-02-20	32.20	32.50	32.11	32.41	1624400
2003-02-21	32.63	32.63	32.19	32.45	1737600
2003-02-24	32.45	32.45	31.68	31.89	898800
2003-02-25	31.89	32.35	31.27	32.34	1702400
2003-02-26	32.34	32.37	31.73	31.88	1081800
2003-02-27	32.00	32.63	31.98	32.59	1877400
2003-02-28	32.80	33.05	32.51	32.60	1758600
2003-03-03	32.70	32.89	32.50	32.56	1457200
2003-03-04	32.56	32.87	32.45	32.45	1155400
2003-03-05	32.57	33.15	32.53	33.15	1361000
2003-03-06	33.00	33.50	32.88	33.35	1890400
2003-03-07	33.23	33.46	33.10	33.41	1138600
2003-03-10	33.18	33.26	32.61	32.70	880400
2003-03-11	32.71	32.87	32.26	32.46	1133000
2003-03-12	32.36	32.48	32.01	32.41	1532200
2003-03-13	32.70	33.26	32.40	33.25	1375400
2003-03-14	33.55	34.10	33.43	33.63	2043800
2003-03-17	33.55	35.25	33.53	35.14	2840200
2003-03-18	35.15	35.15	34.35	34.63	1921800
2003-03-19	34.64	34.64	33.73	34.60	2568800
2003-03-20	34.43	34.77	34.28	34.55	2058400
2003-03-21	35.00	35.14	34.87	35.05	2187200
2003-03-24	34.63	34.65	34.21	34.33	1027600
2003-03-25	34.38	34.98	34.25	34.73	908400
2003-03-26	34.73	34.73	33.90	33.96	1334200
2003-03-27	34.00	34.54	33.80	34.45	1894400
2003-03-28	34.45	34.80	34.33	34.59	951400
2003-03-31	34.48	34.60	34.09	34.33	1066400
2003-04-01	34.32	34.82	34.05	34.75	1060200
2003-04-02	34.75	34.75	33.15	33.34	4105600
2003-04-03	33.34	33.57	33.05	33.25	1922400
2003-04-04	33.38	33.53	32.78	33.01	1622200
2003-04-07	33.65	33.73	32.19	32.32	2336200
2003-04-08	32.32	33.24	32.15	33.23	2102400
2003-04-09	33.23	33.91	33.15	33.38	2106200
2003-04-10	33.40	33.57	33.23	33.55	858800
2003-04-11	33.95	34.08	33.27	33.34	1611600
2003-04-14	33.44	33.60	33.30	33.52	715200
2003-04-15	33.55	33.55	32.80	33.25	2794800
2003-04-16	33.50	33.50	31.50	31.73	4072200
2003-04-17	32.38	33.20	32.38	33.18	4925800
2003-04-21	33.22	33.65	32.86	33.03	1810600
2003-04-22	33.00	33.65	32.90	33.55	1662400
2003-04-23	33.46	33.65	33.20	33.57	2209000
2003-04-24	33.57	33.77	33.46	33.58	1183800
2003-04-25	33.60	33.67	32.90	33.20	1541800
2003-04-28	33.23	33.63	33.15	33.48	1444600
2003-04-29	33.50	33.50	32.83	33.21	1505800
2003-04-30	33.15	33.70	32.73	33.51	3197800
2003-05-01	33.58	33.59	32.86	33.09	1433000
2003-05-02	33.11	33.36	32.95	33.29	1586800
2003-05-05	33.29	33.47	33.04	33.46	1306000
2003-05-06	33.47	33.62	33.09	33.33	1518400
2003-05-07	33.33	33.33	32.63	32.74	1968800
2003-05-08	32.70	32.79	32.38	32.45	1052600
2003-05-09	32.53	32.55	32.05	32.05	2344000
2003-05-12	31.49	32.68	31.49	32.68	4871600
2003-05-13	32.60	32.88	32.50	32.63	2153000
2003-05-14	32.67	32.75	31.90	32.13	1918000
2003-05-15	32.13	32.75	32.13	32.66	1390800
2003-05-16	32.67	32.88	32.55	32.55	1549000
2003-05-19	32.55	32.88	32.20	32.21	1529800
2003-05-20	32.21	32.87	31.48	31.90	2450200
2003-05-21	31.93	32.65	31.80	32.62	2381000
2003-05-22	32.64	33.38	32.64	33.03	1826400
2003-05-23	33.03	33.43	32.98	33.24	1560200
2003-05-27	33.20	33.49	33.04	33.30	1385400
2003-05-28	33.20	33.40	32.98	33.00	1497200
2003-05-29	33.33	33.84	33.14	33.32	1770800
2003-05-30	33.43	34.00	33.43	33.67	2084800
2003-06-02	33.68	34.20	33.62	33.82	1592800
2003-06-03	33.92	34.18	33.55	33.75	1471000
2003-06-04	33.71	34.68	33.59	34.46	1481200
2003-06-05	34.46	34.98	34.00	34.86	1068400
2003-06-06	35.00	35.19	34.45	34.53	2521000
2003-06-09	34.53	35.13	34.45	34.75	1164800
2003-06-10	35.00	35.82	34.94	35.50	2465200
2003-06-11	35.60	36.21	35.56	36.20	2138000
2003-06-12	36.20	36.50	35.45	35.83	1504600
2003-06-13	35.85	35.98	35.48	35.76	832200
2003-06-16	35.76	36.34	35.76	36.20	1322800
2003-06-17	36.60	36.72	36.18	36.60	1221800
2003-06-18	36.48	36.48	35.41	35.57	1964200
2003-06-19	35.57	35.57	34.52	34.75	2135800
2003-06-20	35.15	35.15	34.85	35.00	2247400
2003-06-23	34.80	34.92	34.20	34.53	922200
2003-06-24	34.53	34.97	34.51	34.81	848800
2003-06-25	34.65	35.01	34.46	34.51	858800
2003-06-26	34.50	35.20	34.40	35.13	1191800
2003-06-27	35.14	35.35	34.75	34.98	966400
2003-06-30	35.13	35.19	34.63	34.69	1509200
2003-07-01	34.69	35.03	33.88	34.95	1864800
2003-07-02	34.95	35.20	34.51	35.00	2020600
2003-07-03	35.00	35.23	34.68	34.75	566800
2003-07-07	34.76	35.22	34.66	34.95	1537600
2003-07-08	34.93	35.40	34.80	35.28	1060000
2003-07-09	35.28	35.60	35.05	35.34	1496600
2003-07-10	35.30	35.42	35.00	35.34	1133800
2003-07-11	35.37	35.75	35.28	35.60	855800
2003-07-14	35.90	36.38	35.85	36.00	1213600
2003-07-15	36.05	36.12	35.20	35.50	1435000
2003-07-16	34.88	37.01	34.88	36.80	6138600
2003-07-17	36.68	36.85	36.30	36.60	2209600
2003-07-18	36.73	37.25	36.63	37.17	1684600
2003-07-21	37.17	37.17	36.43	36.89	1507200
2003-07-22	36.95	37.64	36.91	37.27	1976800
2003-07-23	37.18	37.35	37.07	37.07	1558600
2003-07-24	37.32	37.71	37.00	37.02	1448200
2003-07-25	36.98	37.65	36.93	37.60	1436000
2003-07-28	37.80	37.97	37.43	37.74	849400
2003-07-29	37.75	39.63	37.75	39.17	4877400
2003-07-30	39.20	39.40	38.75	38.81	2273800
2003-07-31	39.01	39.09	38.19	38.26	1653200
2003-08-01	38.38	38.40	37.95	38.10	1941200
2003-08-04	37.85	38.06	37.43	37.74	1785200
2003-08-05	37.74	37.92	37.03	37.14	1508200
2003-08-06	37.14	37.15	36.79	36.79	2415000
2003-08-07	36.75	36.98	36.60	36.90	1404400
2003-08-08	37.10	37.33	37.00	37.10	891200
2003-08-11	37.40	37.84	37.33	37.76	1172200
2003-08-12	37.88	37.95	37.33	37.81	831000
2003-08-13	37.91	38.03	37.33	37.55	885400
2003-08-14	37.58	38.03	37.33	38.00	696200
2003-08-15	38.00	38.08	37.78	37.98	573400
2003-08-18	38.00	38.15	37.65	38.02	785600
2003-08-19	38.05	38.06	37.54	37.77	991400
2003-08-20	37.77	37.98	37.32	37.79	926600
2003-08-21	37.73	37.98	37.47	37.77	1076200
2003-08-22	37.80	37.85	37.09	37.15	721200
2003-08-25	37.09	37.30	36.94	37.16	643200
2003-08-26	36.94	37.30	36.65	37.24	793200
2003-08-27	37.28	37.39	36.84	37.17	969800
2003-08-28	37.20	37.93	37.20	37.84	1252800
2003-08-29	37.71	37.90	37.67	37.90	895400
2003-09-02	37.93	38.38	37.63	38.32	773400
2003-09-03	38.25	38.53	37.91	38.03	1245800
2003-09-04	38.03	38.05	37.53	37.88	1669000
2003-09-05	37.85	37.93	37.36	37.42	1244400
2003-09-08	37.01	37.37	36.75	37.01	2865800
2003-09-09	37.00	37.20	36.85	36.98	1839600
2003-09-10	36.96	37.35	36.92	36.99	1434800
2003-09-11	37.04	37.10	36.90	37.00	1369200
2003-09-12	36.99	37.07	36.65	37.02	1601200
2003-09-15	37.14	37.62	37.11	37.24	1272000
2003-09-16	37.29	37.55	37.24	37.40	1459200
2003-09-17	37.40	37.91	37.40	37.69	1480200
2003-09-18	37.99	38.48	37.94	38.35	1869200
2003-09-19	38.23	38.44	37.88	38.06	1541600
2003-09-22	37.94	38.00	37.73	37.97	1096200
2003-09-23	38.00	38.55	38.00	38.25	1056200
2003-09-24	38.35	38.42	37.87	37.88	1529800
2003-09-25	37.85	38.10	37.81	37.83	1077200
2003-09-26	37.75	37.85	37.50	37.76	1409200
2003-09-29	37.74	37.92	37.56	37.88	1005400
2003-09-30	37.67	38.08	37.54	37.66	1834000
2003-10-01	37.75	37.81	37.34	37.41	2326000
2003-10-02	37.50	38.33	37.39	38.25	1642600
2003-10-03	38.50	39.37	38.46	38.66	1805000
2003-10-06	38.42	38.56	37.92	38.40	1278200
2003-10-07	38.38	38.85	38.28	38.52	1725200
2003-10-08	38.58	38.63	38.13	38.14	979200
2003-10-09	38.22	38.51	37.94	38.13	1120800
2003-10-10	38.19	38.53	38.17	38.34	559000
2003-10-13	38.56	39.01	38.19	38.33	881400
2003-10-14	38.56	38.84	38.24	38.83	1095400
2003-10-15	39.12	39.75	39.00	39.46	1995000
2003-10-16	39.53	39.62	39.23	39.38	1160600
2003-10-17	40.00	40.16	39.29	39.49	1991800
2003-10-20	39.59	40.93	39.55	40.74	2376800
2003-10-21	40.73	40.73	40.23	40.32	1208200
2003-10-22	40.32	40.40	39.95	40.08	1097000
2003-10-23	40.08	40.80	40.08	40.47	1408400
2003-10-24	40.25	40.82	40.20	40.76	1775400
2003-10-27	40.86	41.02	40.37	40.46	1298000
2003-10-28	40.46	40.73	40.35	40.73	1676400
2003-10-29	40.73	40.88	40.43	40.65	883600
2003-10-30	40.65	40.70	40.40	40.58	954800
2003-10-31	40.58	40.72	40.48	40.56	1036800
2003-11-03	40.56	41.26	40.56	41.09	1298400
2003-11-04	41.09	41.09	40.80	40.87	1071600
2003-11-05	40.87	40.89	40.66	40.70	1244000
2003-11-06	40.70	41.26	40.62	41.14	745400
2003-11-07	41.14	41.22	40.74	40.75	745200
2003-11-10	40.88	40.88	40.39	40.54	659400
2003-11-11	40.23	40.47	40.12	40.30	756400
2003-11-12	40.30	40.62	40.02	40.56	730600
2003-11-13	40.56	41.24	40.45	41.10	817200
2003-11-14	40.98	41.42	40.45	40.65	955400
2003-11-17	40.68	40.69	40.13	40.33	909800
2003-11-18	40.43	40.58	39.70	39.79	1327800
2003-11-19	39.75	40.20	39.49	40.02	941000
2003-11-20	39.66	39.93	39.43	39.50	1717200
2003-11-21	39.73	39.73	39.26	39.62	1300000
2003-11-24	39.81	40.30	39.67	40.25	1024800
2003-11-25	40.19	40.44	40.02	40.02	1072600
2003-11-26	40.03	40.24	39.83	40.18	845800
2003-11-28	40.18	40.68	40.08	40.50	449400
2003-12-01	40.86	41.06	40.63	41.03	868000
2003-12-02	41.03	41.26	40.80	41.21	1281800
2003-12-03	41.04	41.34	40.80	41.00	690400
2003-12-04	41.04	41.20	40.82	41.04	581400
2003-12-05	41.04	41.22	40.88	40.97	671000
2003-12-08	41.03	41.58	41.02	41.58	613200
2003-12-09	41.65	41.66	41.03	41.05	1177000
2003-12-10	41.05	41.13	40.06	40.23	1094400
2003-12-11	40.38	40.91	40.38	40.67	1056400
2003-12-12	40.80	40.82	40.48	40.68	647600
2003-12-15	41.05	41.30	40.66	40.69	705800
2003-12-16	40.68	40.92	40.35	40.71	614400
2003-12-17	40.63	41.20	40.52	41.15	881600
2003-12-18	41.15	41.38	41.00	41.33	969200
2003-12-19	41.49	41.69	41.33	41.66	1085400
2003-12-22	41.15	41.46	40.98	41.39	1099000
2003-12-23	41.44	41.48	40.95	41.20	880200
2003-12-24	40.78	41.28	40.60	41.20	378400
2003-12-26	41.19	41.43	41.01	41.19	242000
2003-12-29	41.25	42.11	41.16	42.11	747200
2003-12-30	42.11	42.40	42.09	42.40	736000
2003-12-31	42.45	42.68	42.29	42.51	1295600
2004-01-02	42.46	42.46	41.77	41.88	822800
2004-01-05	42.18	42.53	42.14	42.53	925400
2004-01-06	42.41	42.86	42.22	42.30	990000
2004-01-07	42.25	42.25	41.89	42.07	1199200
2004-01-08	42.16	42.18	41.90	42.15	1163200
2004-01-09	42.15	42.39	42.08	42.20	974600
2004-01-12	42.08	42.73	42.08	42.59	957200
2004-01-13	42.59	42.94	42.28	42.42	1227200
2004-01-14	42.43	42.82	42.43	42.79	793800
2004-01-15	43.02	43.26	42.47	43.14	706600
2004-01-16	43.50	44.65	43.42	44.58	2193400
2004-01-20	44.67	44.80	43.69	44.00	1625400
2004-01-21	44.07	44.47	43.78	44.47	1107000
2004-01-22	44.35	44.86	44.21	44.72	809600
2004-01-23	44.70	44.89	44.43	44.77	1014000
2004-01-26	44.88	45.66	44.88	45.66	896600
2004-01-27	45.28	45.63	45.14	45.21	870200
2004-01-28	45.30	45.32	44.25	44.32	981200
2004-01-29	44.63	45.61	44.33	45.44	1041800
2004-01-30	43.63	44.50	43.59	44.37	2363200
2004-02-02	44.48	45.86	44.45	45.29	1732200
2004-02-03	45.25	45.38	44.53	44.77	1545000
2004-02-04	44.65	45.07	44.51	44.79	1044600
2004-02-05	44.79	44.87	43.98	44.07	2168400
2004-02-06	44.14	44.90	44.13	44.88	1150600
2004-02-09	44.86	45.23	44.66	44.94	697600
2004-02-10	44.94	44.94	44.51	44.66	1074800
2004-02-11	44.74	45.59	44.55	45.45	862800
2004-02-12	45.14	45.33	45.00	45.16	693600
2004-02-13	45.28	45.31	44.99	45.10	601800
2004-02-17	45.34	45.42	45.03	45.08	672800
2004-02-18	45.09	45.28	44.99	45.08	757400
2004-02-19	45.27	45.28	44.62	44.65	774200
2004-02-20	44.78	45.22	44.62	44.97	844400
2004-02-23	45.06	45.20	44.60	44.68	698600
2004-02-24	44.68	45.00	44.43	44.67	732600
2004-02-25	44.75	44.75	44.25	44.56	923200
2004-02-26	44.51	44.55	44.22	44.44	510600
2004-02-27	42.50	44.61	42.50	44.37	1369800
2004-03-01	44.47	44.83	44.27	44.62	1080000
2004-03-02	44.62	45.01	44.15	44.19	1278400
2004-03-03	44.14	45.23	44.14	45.15	1292400
2004-03-04	45.03	45.16	44.86	44.94	638200
2004-03-05	44.89	45.46	44.68	45.21	689000
2004-03-08	46.69	47.20	46.16	46.39	2363600
2004-03-09	46.38	46.51	45.83	45.90	1419200
2004-03-10	45.90	45.93	45.30	45.37	1024200
2004-03-11	45.10	45.25	44.25	44.30	1141000
2004-03-12	44.66	44.73	44.05	44.72	1143600
2004-03-15	44.72	44.72	43.77	44.00	1318000
2004-03-16	44.10	44.25	43.78	44.09	957600
2004-03-17	44.53	45.67	44.40	45.60	1276400
2004-03-18	45.33	45.54	44.82	45.24	1206600
2004-03-19	44.90	45.09	44.58	44.67	1035200
2004-03-22	44.37	44.38	43.22	43.55	1705400
2004-03-23	43.73	44.19	42.92	43.87	1902600
2004-03-24	43.81	43.93	43.26	43.63	1145800
2004-03-25	43.64	43.67	43.31	43.62	1142200
2004-03-26	43.65	44.19	43.59	43.90	1073600
2004-03-29	44.01	44.61	43.99	44.22	977400
2004-03-30	44.22	44.45	43.84	44.40	692400
2004-03-31	44.39	44.50	44.02	44.27	1077800
2004-04-01	44.25	45.03	44.21	45.00	1471400
2004-04-02	45.32	46.66	45.32	46.49	1877800
2004-04-05	46.55	47.15	46.39	47.15	1502600
2004-04-06	46.98	47.11	46.53	47.08	868600
2004-04-07	47.08	47.20	46.78	47.04	951000
2004-04-08	47.30	47.90	46.91	47.24	1099800
2004-04-12	47.27	47.65	47.05	47.54	580400
2004-04-13	47.78	47.85	46.57	47.02	887400
2004-04-14	46.76	47.60	46.75	47.26	1583400
2004-04-15	47.37	47.80	47.13	47.80	1513000
2004-04-16	49.25	50.00	48.35	49.83	3737200
2004-04-19	49.43	49.83	49.38	49.63	1277200
2004-04-20	49.68	49.99	48.71	48.71	2252400
2004-04-21	48.95	49.57	48.80	49.33	1430800
2004-04-22	49.37	50.33	49.25	50.14	2399400
2004-04-23	50.26	50.26	49.44	49.72	1347800
2004-04-26	50.01	50.76	49.96	50.05	1351200
2004-04-27	50.40	51.10	50.26	50.42	1871200
2004-04-28	50.46	50.62	49.48	49.48	1849600
2004-04-29	49.58	50.00	49.26	49.43	1381600
2004-04-30	49.72	49.88	49.07	49.47	1608000
2004-05-03	49.62	50.26	49.44	49.84	975800
2004-05-04	49.90	50.23	49.20	49.76	1320200
2004-05-05	49.97	50.63	49.88	50.56	1269000
2004-05-06	50.55	50.73	49.93	50.38	1238000
2004-05-07	50.38	51.04	50.25	50.60	1612800
2004-05-10	50.41	50.45	49.30	49.63	1356600
2004-05-11	49.66	50.18	49.62	50.02	1335000
2004-05-12	50.02	50.05	48.85	50.00	1497000
2004-05-13	49.88	51.23	49.79	50.48	2069400
2004-05-14	50.35	51.06	49.84	50.74	1480000
2004-05-17	50.74	50.88	49.97	50.39	1412600
2004-05-18	50.89	50.96	50.48	50.77	1103800
2004-05-19	51.38	52.03	50.50	50.75	1424300
2004-05-20	50.76	50.90	49.54	49.71	2088900
2004-05-21	50.13	50.80	49.99	50.67	1289700
2004-05-24	51.20	51.22	50.42	50.42	1035900
2004-05-25	50.23	50.82	50.04	50.49	1309300
2004-05-26	50.53	51.30	50.36	50.73	1684700
2004-05-27	50.76	51.33	50.75	51.00	1250500
2004-05-28	51.00	51.12	50.81	50.85	698900
2004-06-01	51.00	51.95	50.89	51.87	1209600
2004-06-02	52.07	52.45	51.92	52.14	1182000
2004-06-03	52.17	52.36	51.87	52.21	1212100
2004-06-04	52.60	52.87	52.26	52.69	1475600
2004-06-07	53.47	53.64	53.05	53.59	1158200
2004-06-08	53.84	54.05	53.30	54.03	1409400
2004-06-09	54.26	54.28	53.71	53.82	867700
2004-06-10	54.45	54.46	54.04	54.35	1044500
2004-06-14	54.36	54.70	53.99	54.00	1416600
2004-06-15	54.50	54.50	54.00	54.18	1161400
2004-06-16	54.18	54.44	53.51	54.09	1793400
2004-06-17	54.09	54.13	53.39	54.07	1186600
2004-06-18	53.82	55.09	53.81	54.26	1157600
2004-06-21	54.49	54.78	54.32	54.43	1319600
2004-06-22	54.55	54.86	54.10	54.42	1300200
2004-06-23	54.51	54.70	53.82	54.58	1119700
2004-06-24	54.60	54.99	54.35	54.52	1198300
2004-06-25	54.56	55.07	54.52	54.93	1015600
2004-06-28	55.76	55.94	53.86	54.37	1531000
2004-06-29	54.60	54.84	54.50	54.82	1168700
2004-06-30	55.15	55.73	54.43	55.00	1663200
2004-07-01	55.49	55.54	54.18	55.00	1078000
2004-07-02	54.90	55.25	54.49	54.77	719600
2004-07-06	54.83	56.27	54.55	56.16	1456100
2004-07-07	56.25	57.33	56.21	57.33	1989500
2004-07-08	57.33	57.66	56.96	57.03	1282400
2004-07-09	57.04	57.29	55.40	55.81	2547700
2004-07-12	55.67	56.07	54.20	54.91	2153600
2004-07-13	54.91	55.20	54.62	54.98	1220600
2004-07-14	54.73	55.46	53.58	54.28	1834200
2004-07-15	54.24	55.07	54.16	54.80	1886900
2004-07-16	52.50	52.50	45.54	46.04	11702000
2004-07-19	46.97	48.12	46.05	47.95	6951000
2004-07-20	48.19	48.85	47.86	48.70	3619800
2004-07-21	49.20	49.75	48.16	48.16	2481900
2004-07-22	48.15	48.26	46.30	47.41	2568400
2004-07-23	47.22	47.41	46.68	47.13	1493900
2004-07-26	47.38	47.71	46.90	47.14	1408400
2004-07-27	47.17	47.85	47.13	47.80	1429700
2004-07-28	47.80	47.91	45.14	46.88	2828200
2004-07-29	46.24	46.25	43.71	46.18	3984900
2004-07-30	46.30	47.86	45.90	47.68	2234700
2004-08-02	47.36	48.10	46.57	48.03	2109500
2004-08-03	48.00	48.44	47.69	48.16	1823300
2004-08-04	47.70	48.08	47.16	47.71	1362700
2004-08-05	47.71	47.72	45.89	45.97	1511800
2004-08-06	45.50	45.51	44.10	44.24	2473100
2004-08-09	44.25	45.45	44.24	45.01	1435600
2004-08-10	45.47	45.84	45.03	45.83	1170100
2004-08-11	45.76	46.16	44.93	45.97	1325500
2004-08-12	45.97	45.97	45.32	45.65	677700
2004-08-13	45.59	45.59	44.89	45.21	820000
2004-08-16	45.21	46.26	45.10	45.71	1062600
2004-08-17	45.96	46.09	45.50	45.74	981800
2004-08-18	45.75	46.36	45.69	46.35	1044800
2004-08-19	46.10	46.16	45.73	45.99	1235600
2004-08-20	46.00	46.65	45.91	46.42	740000
2004-08-23	46.80	47.10	46.50	47.00	1183100
2004-08-24	47.33	47.49	46.80	46.95	947900
2004-08-25	46.95	46.97	46.46	46.94	977100
2004-08-26	46.94	46.94	45.91	45.98	1472800
2004-08-27	46.20	46.54	45.87	46.06	1166700
2004-08-30	45.90	45.95	45.25	45.37	1191800
2004-08-31	45.50	45.78	44.84	45.30	1230000
2004-09-01	45.41	46.24	45.41	46.04	869900
2004-09-02	46.00	47.73	45.81	47.52	1078900
2004-09-03	47.75	47.82	46.85	46.98	902200
2004-09-07	47.20	47.97	47.20	47.88	894800
2004-09-08	47.92	48.40	47.35	47.46	1369700
2004-09-09	47.55	47.55	46.95	47.22	599700
2004-09-10	47.22	47.38	46.57	47.33	857900
2004-09-13	47.61	47.61	46.92	47.10	1181000
2004-09-14	47.10	48.01	46.85	47.20	1370400
2004-09-15	47.45	47.45	46.38	46.71	1230400
2004-09-16	46.96	47.05	46.78	46.88	634400
2004-09-17	47.50	48.34	47.21	48.15	1694200
2004-09-20	47.95	48.62	47.60	47.93	1235500
2004-09-21	48.12	48.88	47.68	48.69	1755800
2004-09-22	48.09	48.50	47.60	47.65	1178700
2004-09-23	47.70	47.99	47.52	47.62	1077100
2004-09-24	47.63	48.55	47.54	48.18	1016400
2004-09-27	48.09	48.22	47.60	48.00	1192600
2004-09-28	48.00	48.00	47.05	47.10	1393400
2004-09-29	47.10	47.88	46.95	47.78	952100
2004-09-30	47.78	48.23	47.43	48.08	1607300
2004-10-01	48.33	48.81	47.89	48.40	1147600
2004-10-04	48.50	48.71	48.13	48.22	1611600
2004-10-05	48.35	48.48	47.69	47.91	806600
2004-10-06	48.05	48.19	47.56	48.16	998900
2004-10-07	47.92	48.00	46.88	47.24	1316400
2004-10-08	47.24	47.50	45.28	45.51	2144200
2004-10-11	45.50	45.60	44.38	44.64	3084100
2004-10-12	43.00	44.67	42.85	44.47	4067800
2004-10-13	44.37	44.77	43.30	44.04	2195200
2004-10-14	43.83	44.92	43.72	43.93	2068900
2004-10-15	43.70	43.71	40.30	42.09	6463100
2004-10-18	42.05	44.31	42.05	44.31	3209700
2004-10-19	44.34	44.34	43.15	43.34	1975100
2004-10-20	43.35	43.91	43.08	43.35	2773800
2004-10-21	43.62	43.63	42.59	42.90	1610700
2004-10-22	43.00	43.03	42.27	42.30	1315400
2004-10-25	42.30	42.30	41.24	41.75	2225500
2004-10-26	42.20	42.55	41.42	42.51	3248100
2004-10-27	42.58	43.85	42.31	43.40	1997200
2004-10-28	43.15	43.37	42.90	43.10	1333500
2004-10-29	42.90	43.24	42.52	43.09	1707200
2004-11-01	42.65	42.96	41.79	42.14	1915400
2004-11-02	42.60	43.60	42.24	42.37	2486000
2004-11-03	44.00	44.00	43.29	43.50	1778300
2004-11-04	43.60	43.79	43.15	43.50	1608000
2004-11-05	43.80	44.32	43.77	44.32	1196200
2004-11-08	44.50	44.64	43.88	44.30	1120300
2004-11-09	44.55	44.59	43.59	43.71	1569500
2004-11-10	43.55	44.03	43.38	43.79	1040100
2004-11-11	44.23	44.96	44.09	44.95	1321600
2004-11-12	44.85	44.97	44.21	44.48	1672700
2004-11-15	44.23	44.85	43.90	44.35	1567500
2004-11-16	44.30	44.49	43.84	43.90	1354900
2004-11-17	43.95	44.80	43.82	44.00	1175900
2004-11-18	44.00	44.16	43.65	43.99	1409400
2004-11-19	44.10	44.11	43.08	43.17	1194200
2004-11-22	42.90	43.99	42.49	43.85	1870100
2004-11-23	43.53	43.90	43.15	43.51	1372400
2004-11-24	43.55	44.47	43.52	44.40	1520800
2004-11-26	44.01	44.75	44.01	44.44	502100
2004-11-29	44.33	44.50	43.97	44.17	1232200
2004-11-30	43.99	44.25	43.67	43.99	1069500
2004-12-01	44.10	45.20	44.06	45.20	1271900
2004-12-02	45.20	46.61	45.15	45.44	2086600
2004-12-03	45.44	45.94	45.14	45.29	1793400
2004-12-06	45.05	45.09	44.50	44.75	1476500
2004-12-07	44.99	45.00	44.18	44.18	1789600
2004-12-08	44.00	45.42	44.00	45.35	1478600
2004-12-09	45.15	46.31	45.00	46.29	1863300
2004-12-10	46.12	46.73	45.84	46.55	1584700
2004-12-13	46.56	47.14	46.16	46.72	1448900
2004-12-14	46.52	47.19	46.39	47.08	1829800
2004-12-15	46.88	46.88	45.56	45.88	2440400
2004-12-16	45.83	46.14	45.24	45.70	1728900
2004-12-17	45.02	46.14	45.02	45.96	2198300
2004-12-20	45.97	46.85	45.90	46.27	1228000
2004-12-21	46.30	46.96	46.29	46.89	1372600
2004-12-22	47.25	47.54	47.02	47.43	1565000
2004-12-23	47.60	48.00	46.81	47.03	863400
2004-12-27	47.13	47.40	46.87	47.08	1200500
2004-12-28	47.33	47.93	47.10	47.66	1542300
2004-12-29	47.49	47.87	47.39	47.86	1243900
2004-12-30	47.95	48.40	47.77	48.20	1177200
2004-12-31	48.10	48.39	47.98	48.25	981700
2005-01-03	49.95	50.41	48.12	48.25	4151200
2005-01-04	48.90	49.37	48.56	48.89	3545500
2005-01-05	49.00	49.52	48.90	48.95	2864100
2005-01-06	49.15	49.15	48.25	48.65	1835700
2005-01-07	48.75	49.02	48.15	48.25	1724100
2005-01-10	48.30	49.74	47.90	49.40	2254900
2005-01-11	49.40	49.51	48.79	49.17	1176800
2005-01-12	49.26	49.97	49.26	49.93	2188500
2005-01-13	50.00	50.51	48.10	48.17	3930100
2005-01-14	48.42	49.04	48.34	48.78	1511800
2005-01-18	49.15	50.09	48.88	49.94	2634800
2005-01-19	50.01	51.15	49.69	50.63	2507700
2005-01-20	50.64	50.66	49.89	50.18	1739900
2005-01-21	50.18	50.42	49.35	49.46	3524200
2005-01-24	49.45	49.45	48.54	48.54	1980000
2005-01-25	48.75	48.94	48.26	48.65	2180800
2005-01-26	48.99	49.94	48.90	49.75	2213600
2005-01-27	49.76	49.76	48.38	48.75	3835700
2005-01-28	48.80	49.23	47.93	48.08	2696100
2005-01-31	48.55	49.45	48.04	49.14	2671700
2005-02-01	50.00	51.62	49.75	51.56	3421300
2005-02-02	51.74	52.58	50.00	51.08	4306700
2005-02-03	50.96	51.65	50.96	51.39	1124800
2005-02-04	51.39	52.64	51.35	52.58	2099500
2005-02-07	52.57	52.58	51.55	51.70	1460200
2005-02-08	51.71	51.86	50.79	50.97	1572100
2005-02-09	51.05	51.20	50.02	50.05	1674900
2005-02-10	50.10	50.47	49.69	50.19	1561200
2005-02-11	50.37	51.33	50.33	50.95	1453300
2005-02-14	51.14	51.18	50.08	50.29	1123000
2005-02-15	50.54	50.62	50.03	50.40	1071800
2005-02-16	50.40	50.60	49.88	50.57	1703500
2005-02-17	50.57	50.65	49.98	50.30	1949400
2005-02-18	50.50	51.01	50.40	50.67	1503700
2005-02-22	50.68	50.76	49.54	49.78	1875900
2005-02-23	49.78	50.10	49.44	49.70	968700
2005-02-24	49.84	50.07	49.28	50.04	1410300
2005-02-25	50.10	50.37	49.73	50.03	1048700
2005-02-28	49.73	50.14	49.37	49.66	1064600
2005-03-01	49.66	50.10	49.48	49.67	1261200
2005-03-02	49.67	50.12	49.35	49.38	1336000
2005-03-03	49.45	49.72	49.14	49.40	819900
2005-03-04	49.80	49.99	49.56	49.78	984800
2005-03-07	50.00	50.19	49.70	49.80	1169200
2005-03-08	49.89	49.97	48.06	48.27	2750600
2005-03-09	48.27	48.61	47.72	47.92	2218000
2005-03-10	48.25	48.72	48.18	48.72	1880600
2005-03-11	48.80	48.80	47.23	47.43	2732700
2005-03-14	47.60	48.15	47.27	47.65	1552200
2005-03-15	47.65	47.65	45.61	46.80	4055000
2005-03-16	46.60	47.05	46.30	46.77	1650600
2005-03-17	46.78	47.68	46.30	47.50	1614000
2005-03-18	47.50	47.97	47.10	47.50	3766100
2005-03-21	47.30	47.80	46.85	47.56	1049500
2005-03-22	47.45	47.47	46.00	46.11	2839000
2005-03-23	46.17	46.34	45.76	45.84	1778300
2005-03-24	46.29	46.33	45.50	45.65	1623500
2005-03-28	46.15	47.21	45.75	46.82	2364500
2005-03-29	46.70	47.26	46.35	47.18	1715400
2005-03-30	47.25	47.60	46.65	47.43	1443800
2005-03-31	43.60	44.75	43.00	44.61	6738000
2005-04-01	44.62	44.95	43.51	44.15	3325200
2005-04-04	44.10	44.34	43.66	44.19	1314600
2005-04-05	44.20	45.24	44.10	44.94	1921200
2005-04-06	45.10	46.35	45.04	46.00	2938300
2005-04-07	45.94	46.46	45.60	46.06	1388100
2005-04-08	46.15	46.25	45.31	45.57	1109900
2005-04-11	45.82	46.15	45.56	45.63	961800
2005-04-12	45.43	45.90	44.77	45.66	1253400
2005-04-13	45.67	46.20	45.01	45.09	1117700
2005-04-14	45.22	46.16	44.95	45.91	1927400
2005-04-15	45.80	46.78	45.52	46.28	2367300
2005-04-18	46.29	46.52	45.75	46.23	1525800
2005-04-19	47.05	47.27	45.77	46.60	2078200
2005-04-20	47.00	49.20	46.92	48.34	4199600
2005-04-21	48.90	48.95	48.10	48.83	1483500
2005-04-22	48.83	49.27	48.01	48.27	1886300
2005-04-25	48.48	49.19	48.18	48.92	1486600
2005-04-26	49.09	50.95	48.70	48.90	3248600
2005-04-27	48.88	49.60	48.39	49.45	1255900
2005-04-28	49.13	49.20	48.40	48.49	1173000
2005-04-29	48.60	48.85	47.95	48.55	1609400
2005-05-02	48.56	48.98	48.26	48.78	914900
2005-05-03	48.40	48.91	47.82	48.28	1346700
2005-05-04	48.30	49.59	48.30	49.45	1404000
2005-05-05	49.60	49.88	48.79	48.84	1356000
2005-05-06	48.92	49.00	48.21	48.25	1427600
2005-05-09	48.28	48.61	47.90	48.21	1418300
2005-05-10	48.00	48.13	47.14	47.39	1611100
2005-05-11	47.57	48.05	46.60	47.95	1111200
2005-05-12	47.75	47.90	46.88	47.20	1390100
2005-05-13	47.08	47.08	46.00	46.62	1460300
2005-05-16	46.70	47.46	46.53	47.31	681100
2005-05-17	47.05	47.61	46.55	47.52	949500
2005-05-18	47.97	48.19	47.53	48.12	1305300
2005-05-19	48.09	48.40	47.95	48.23	922300
2005-05-20	48.45	48.57	48.17	48.39	1234700
2005-05-23	48.50	49.10	48.25	48.89	1607900
2005-05-24	48.89	49.15	48.63	49.02	1267800
2005-05-25	48.85	49.10	48.69	49.00	1236700
2005-05-26	49.00	49.34	48.85	49.31	1076000
2005-05-27	49.18	49.33	48.78	48.91	851500
2005-05-31	49.00	49.08	48.52	48.65	1108300
2005-06-01	48.55	49.25	48.26	48.88	1184100
2005-06-02	48.85	49.03	48.61	48.82	890200
2005-06-03	48.82	49.17	48.53	48.92	988800
2005-06-06	48.97	48.97	48.34	48.60	830700
2005-06-07	48.75	49.74	48.75	49.32	1063800
2005-06-08	49.50	49.53	48.89	48.98	898900
2005-06-09	49.00	49.36	48.80	49.15	851000
2005-06-10	49.25	49.34	48.30	48.90	605800
2005-06-13	48.65	49.32	48.59	49.06	741400
2005-06-14	49.08	50.02	49.00	49.96	1551700
2005-06-15	50.13	50.19	49.10	49.31	1895500
2005-06-16	50.50	50.50	49.33	49.44	1217600
2005-06-17	49.90	49.90	49.05	49.36	1598300
2005-06-20	49.03	49.61	48.89	49.44	1237100
2005-06-21	49.18	49.23	48.52	48.86	1146000
2005-06-22	47.75	48.46	47.39	47.74	3316600
2005-06-23	47.65	47.70	46.89	47.06	1601400
2005-06-24	46.99	47.41	46.75	47.11	1576700
2005-06-27	47.18	47.34	46.82	46.86	809600
2005-06-28	47.05	47.97	46.90	47.88	1610900
2005-06-29	48.00	48.02	47.53	47.80	2360400
2005-06-30	47.80	47.95	47.43	47.56	1279100
2005-07-01	47.53	47.61	47.14	47.34	715100
2005-07-05	47.15	48.04	47.15	48.00	893300
2005-07-06	47.80	47.80	47.05	47.40	1154900
2005-07-07	46.85	47.56	46.80	47.50	1144800
2005-07-08	47.45	47.94	47.00	47.89	1188100
2005-07-11	48.14	49.23	48.03	49.23	1515800
2005-07-12	49.00	49.65	48.99	49.55	1411300
2005-07-13	49.50	49.55	49.20	49.45	893100
2005-07-14	49.40	49.71	49.29	49.51	1090700
2005-07-15	49.26	49.87	49.06	49.69	1219600
2005-07-18	49.69	49.74	49.16	49.41	1926400
2005-07-19	49.50	49.80	49.26	49.60	1453400
2005-07-20	51.00	53.30	50.10	53.10	5101200
2005-07-21	53.00	53.50	52.56	53.05	1648500
2005-07-22	52.95	53.47	52.67	53.09	920700
2005-07-25	52.95	53.47	52.72	52.92	1024200
2005-07-26	52.92	53.53	52.88	53.41	1132900
2005-07-27	53.70	54.57	53.51	54.34	1208900
2005-07-28	54.34	54.68	53.71	54.38	1631200
2005-07-29	54.18	54.47	53.93	54.09	2023700
2005-08-01	54.30	54.57	53.24	53.24	1881000
2005-08-02	53.49	53.76	53.28	53.38	1484100
2005-08-03	53.05	53.09	52.59	52.60	1352500
2005-08-04	52.64	52.82	52.44	52.60	2954800
2005-08-05	52.60	52.78	52.20	52.62	987300
2005-08-08	52.62	53.02	52.02	52.30	1176300
2005-08-09	52.46	52.75	51.20	52.17	2668800
2005-08-10	52.49	52.79	51.78	51.95	1020600
2005-08-11	52.00	52.50	51.97	52.34	929200
2005-08-12	52.34	52.70	51.95	52.51	757000
2005-08-15	52.45	54.69	52.14	54.10	3378400
2005-08-16	54.05	54.29	53.48	53.75	1740200
2005-08-17	53.62	54.28	53.45	54.20	1148300
2005-08-18	53.95	54.10	53.54	53.78	1239300
2005-08-19	54.06	54.06	53.21	53.30	902300
2005-08-22	53.59	54.05	53.31	53.64	1012400
2005-08-23	53.65	53.69	53.11	53.28	1070500
2005-08-24	53.25	54.17	53.23	53.32	1557000
2005-08-25	53.15	53.47	53.05	53.28	1236400
2005-08-26	53.35	53.48	52.71	52.97	651300
2005-08-29	52.80	53.83	52.56	53.74	930600
2005-08-30	53.66	53.72	53.01	53.55	1235200
2005-08-31	53.55	54.58	53.15	54.55	1348600
2005-09-01	54.46	55.35	54.28	55.20	1665600
2005-09-02	55.10	55.20	54.28	54.60	871200
2005-09-06	54.75	55.79	54.62	55.73	1062600
2005-09-07	55.94	56.32	55.73	56.10	1414800
2005-09-08	55.50	56.15	53.50	54.71	4649500
2005-09-09	55.25	55.25	54.41	54.56	2796800
2005-09-12	54.31	54.62	53.25	53.27	2521800
2005-09-13	53.02	53.02	50.89	50.95	4941600
2005-09-14	50.93	52.23	50.62	50.75	3188200
2005-09-15	50.85	51.32	50.45	50.75	2299300
2005-09-16	50.55	50.75	49.81	50.20	9789600
2005-09-19	50.50	50.90	50.27	50.67	3343000
2005-09-20	50.77	51.35	50.70	51.01	3086500
2005-09-21	51.25	51.30	50.15	50.60	1948700
2005-09-22	50.90	50.95	49.91	50.15	1335200
2005-09-23	50.35	50.88	49.95	50.30	1425700
2005-09-26	50.83	50.90	49.73	49.76	1364600
2005-09-27	50.01	51.13	49.25	50.70	2578900
2005-09-28	50.65	50.84	49.27	49.66	1451900
2005-09-29	49.00	49.56	48.25	49.25	1999700
2005-09-30	49.37	49.77	49.00	49.43	1268400
2005-10-03	49.34	49.74	48.21	48.53	2099700
2005-10-04	48.95	49.40	48.53	48.73	1685300
2005-10-05	48.48	48.48	47.46	47.49	2358000
2005-10-06	47.50	47.78	46.45	46.85	1624200
2005-10-07	46.99	47.42	46.82	47.16	1357500
2005-10-10	47.33	47.50	46.36	46.55	1321200
2005-10-11	47.18	47.40	45.84	45.99	2334500
2005-10-12	45.99	46.31	45.47	46.07	1782400
2005-10-13	45.82	46.40	45.60	45.96	1371200
2005-10-14	46.08	46.60	45.72	46.46	1267500
2005-10-17	46.29	46.73	45.85	46.48	1818400
2005-10-18	46.55	47.45	46.50	46.50	2524500
2005-10-19	43.50	43.50	41.31	42.27	11365400
2005-10-20	42.30	42.74	40.28	40.64	5539400
2005-10-21	40.60	41.01	39.91	40.94	4707300
2005-10-24	41.10	41.72	40.94	41.35	3266300
2005-10-25	41.39	41.67	40.98	41.18	1961400
2005-10-26	41.30	41.51	40.10	40.38	3538600
2005-10-27	40.55	40.55	39.74	39.80	3290400
2005-10-28	40.00	41.65	39.85	41.50	3397300
2005-10-31	41.75	41.75	40.93	41.07	2333900
2005-11-01	41.45	42.09	41.25	41.66	3509700
2005-11-02	42.00	43.32	42.00	43.06	3201300
2005-11-03	43.49	44.15	42.32	42.77	3325500
2005-11-04	43.00	43.20	42.50	43.07	1358600
2005-11-07	43.35	44.02	43.24	43.95	2158300
2005-11-08	43.80	44.06	43.65	43.96	1883700
2005-11-09	44.05	44.55	44.05	44.12	1920800
2005-11-10	44.26	45.25	44.19	45.25	1465700
2005-11-11	45.24	45.40	44.45	44.82	1103900
2005-11-14	44.68	44.82	43.79	43.93	1457200
2005-11-15	43.25	44.28	43.25	43.75	1905600
2005-11-16	43.75	43.77	43.20	43.70	1711100
2005-11-17	43.50	43.72	42.81	43.53	1593900
2005-11-18	44.15	44.37	43.60	44.26	1428600
2005-11-21	44.26	44.55	44.00	44.50	955700
2005-11-22	44.63	44.81	43.56	43.75	1560800
2005-11-23	43.83	44.18	43.63	43.80	1070800
2005-11-25	43.80	44.09	43.61	43.90	301400
2005-11-28	44.20	44.25	43.40	43.84	1677200
2005-11-29	44.00	44.19	43.21	43.23	1357500
2005-11-30	43.25	43.50	42.93	43.30	2072600
2005-12-01	43.53	44.05	43.25	43.90	3183000
2005-12-02	43.90	47.19	43.83	46.31	8496000
2005-12-05	46.50	47.25	46.23	47.05	3241600
2005-12-06	47.10	47.28	46.53	46.58	1537000
2005-12-07	46.95	47.30	46.60	47.27	1765600
2005-12-08	46.75	47.00	45.97	46.23	2369900
2005-12-09	46.11	47.15	46.08	46.95	1292700
2005-12-12	47.23	47.36	46.60	46.83	997700
2005-12-13	46.61	47.37	46.55	47.04	1188400
2005-12-14	47.03	47.55	46.95	47.16	832400
2005-12-15	47.36	47.48	46.63	47.07	1008700
2005-12-16	47.39	48.32	47.21	47.74	2204500
2005-12-19	47.65	47.73	46.57	46.73	1224700
2005-12-20	46.30	46.52	45.66	45.79	1261900
2005-12-21	45.62	46.35	45.35	46.23	1383000
2005-12-22	46.43	46.67	46.21	46.40	1163000
2005-12-23	46.58	46.63	45.99	46.09	535700
2005-12-27	46.24	46.49	45.31	45.33	811400
2005-12-28	45.35	45.42	44.97	45.29	999500
2005-12-29	45.42	45.67	44.89	44.91	876000
2005-12-30	44.35	44.70	44.29	44.43	967300
2006-01-03	44.90	45.00	43.77	44.60	2148800
2006-01-04	44.58	45.49	44.42	45.37	1325000
2006-01-05	45.30	45.45	44.67	44.85	1508400
2006-01-06	45.05	45.33	44.60	45.14	1190200
2006-01-09	45.23	47.16	45.21	47.04	2217600
2006-01-10	46.99	47.00	46.21	46.90	1471200
2006-01-11	47.36	48.13	47.01	47.39	2021000
2006-01-12	47.14	47.35	46.32	46.40	1581300
2006-01-13	46.56	46.82	45.91	46.20	1242600
2006-01-17	46.22	47.00	46.22	46.77	1349700
2006-01-18	46.77	47.80	46.67	47.32	1558900
2006-01-19	47.50	47.50	46.40	46.47	1194300
2006-01-20	46.40	46.47	45.03	45.22	1928300
2006-01-23	45.24	45.75	44.72	45.00	1502000
2006-01-24	44.72	44.92	43.80	44.12	3148700
2006-01-25	44.35	44.40	43.87	44.08	1919700
2006-01-26	44.65	45.05	43.95	44.33	2195600
2006-01-27	47.33	50.55	47.33	50.33	6956000
2006-01-30	50.33	50.90	49.73	50.16	2950500
2006-01-31	49.43	50.16	49.43	49.90	2099800
2006-02-01	49.73	50.00	48.24	48.49	2741000
2006-02-02	48.25	48.42	47.70	47.90	1684900
2006-02-03	47.80	48.04	46.97	47.05	1594000
2006-02-06	46.95	47.20	46.60	46.85	1242200
2006-02-07	47.15	48.18	46.88	47.22	2046400
2006-02-08	47.47	48.00	47.14	48.00	1460300
2006-02-09	48.00	48.22	47.39	47.80	1404100
2006-02-10	48.10	48.11	47.22	47.66	831700
2006-02-13	47.36	47.56	47.02	47.27	764800
2006-02-14	47.40	48.06	47.19	47.85	1174600
2006-02-15	47.88	48.14	47.33	47.77	909800
2006-02-16	47.90	48.43	47.64	48.25	973700
2006-02-17	48.10	48.61	47.92	48.42	1029100
2006-02-21	48.30	48.31	46.99	47.10	984700
2006-02-22	47.25	47.49	47.03	47.22	989700
2006-02-23	47.07	47.40	46.70	47.08	1141500
2006-02-24	46.95	47.21	46.50	46.93	920800
2006-02-27	46.93	47.54	46.77	47.15	1166500
2006-02-28	46.90	47.01	45.75	46.22	1427100
2006-03-01	46.19	46.56	45.66	46.33	982100
2006-03-02	46.15	46.43	45.86	46.05	1094700
2006-03-03	45.87	46.87	45.69	46.20	1056600
2006-03-06	46.10	46.39	45.53	45.60	855500
2006-03-07	45.59	46.09	45.26	45.81	769200
2006-03-08	45.60	45.99	45.15	45.92	709500
2006-03-09	45.90	46.00	45.30	45.45	1019600
2006-03-10	45.43	46.40	45.30	46.34	973700
2006-03-13	46.59	48.30	46.40	48.11	2148900
2006-03-14	48.50	49.17	48.05	48.92	2026300
2006-03-15	48.95	49.33	48.51	49.28	1545400
2006-03-16	49.85	49.94	48.85	48.92	1376300
2006-03-17	49.30	49.32	48.61	49.24	1406800
2006-03-20	49.21	49.25	48.54	48.66	923600
2006-03-21	48.47	48.90	48.05	48.42	1392100
2006-03-22	48.53	49.09	48.30	48.94	734300
2006-03-23	48.94	49.02	47.30	47.60	2055900
2006-03-24	47.70	47.77	47.16	47.45	942800
2006-03-27	46.75	46.75	44.60	44.78	4327200
2006-03-28	44.78	45.10	44.25	44.40	2487800
2006-03-29	44.64	45.23	44.53	45.06	2977800
2006-03-30	44.88	45.25	44.61	44.86	1251900
2006-03-31	44.87	44.98	44.27	44.34	1174500
2006-04-03	44.59	44.70	44.06	44.25	1551200
2006-04-04	44.13	45.09	43.95	44.65	1901500
2006-04-05	44.55	44.90	44.02	44.20	2118400
2006-04-06	44.20	44.23	43.30	43.78	2586700
2006-04-07	43.69	44.15	43.01	43.12	1102500
2006-04-10	43.00	43.56	42.80	43.39	1197900
2006-04-11	43.50	43.53	42.76	43.06	1501700
2006-04-12	43.08	43.31	42.71	42.97	1263800
2006-04-13	44.00	44.05	42.74	42.82	1956300
2006-04-17	42.85	43.17	42.16	42.70	1260000
2006-04-18	42.95	43.93	42.63	43.59	2034800
2006-04-19	43.59	43.89	43.12	43.81	1454000
2006-04-20	44.00	44.15	43.25	44.00	2051400
2006-04-21	47.20	47.75	45.34	45.58	5263100
2006-04-24	45.58	45.80	45.07	45.62	1965100
2006-04-25	45.50	45.62	44.60	44.73	1657900
2006-04-26	44.80	45.30	44.65	44.74	905800
2006-04-27	44.31	44.85	43.90	44.15	1531400
2006-04-28	44.25	44.40	43.68	43.75	1846600
2006-05-01	44.00	44.51	43.19	43.89	2190600
2006-05-02	43.97	43.99	42.82	43.12	1370100
2006-05-03	42.95	43.29	42.64	43.22	1416600
2006-05-04	43.15	43.41	42.75	43.16	1969600
2006-05-05	43.75	44.22	43.24	44.01	2655900
2006-05-08	43.91	44.18	43.69	43.83	1079700
2006-05-09	43.70	44.38	43.70	44.05	1490300
2006-05-10	44.40	44.62	43.82	43.99	1216500
2006-05-11	43.75	43.83	43.16	43.16	1337700
2006-05-12	43.10	43.43	42.84	43.00	1107300
2006-05-15	42.65	43.56	42.43	43.41	1037000
2006-05-16	43.36	43.71	43.17	43.62	1225300
2006-05-17	43.50	44.15	43.35	44.02	2288600
2006-05-18	44.02	44.72	43.95	44.28	2583100
2006-05-19	44.50	44.56	43.53	44.16	1934900
2006-05-22	43.60	45.19	43.55	44.99	2390700
2006-05-23	45.00	45.02	44.07	44.33	1731400
2006-05-24	44.30	44.39	43.41	44.21	1385700
2006-05-25	44.41	44.85	44.13	44.84	1564400
2006-05-26	44.65	44.86	44.38	44.69	886100
2006-05-30	44.35	44.52	43.74	43.89	1105000
2006-05-31	44.00	44.18	43.65	43.90	1962800
2006-06-01	44.03	44.43	43.89	44.31	1420900
2006-06-02	44.40	44.70	44.09	44.65	853400
2006-06-05	44.60	44.64	43.59	43.61	1095100
2006-06-06	43.58	43.85	43.16	43.67	1157100
2006-06-07	43.75	44.35	43.58	43.95	961800
2006-06-08	44.20	44.24	43.48	44.21	1183500
2006-06-09	44.22	44.32	43.67	43.93	784000
2006-06-12	44.10	44.15	43.55	43.63	668000
2006-06-13	43.49	44.29	43.30	43.63	1878200
2006-06-14	43.45	44.41	43.42	44.32	1361900
2006-06-15	44.35	45.72	44.30	45.55	1854200
2006-06-16	45.30	45.60	44.81	45.06	1758100
2006-06-19	45.50	45.50	44.56	44.82	1453000
2006-06-20	44.70	44.81	44.34	44.55	949500
2006-06-21	44.50	44.95	44.33	44.82	762000
2006-06-22	44.82	44.98	44.59	44.87	847100
2006-06-23	44.62	45.30	44.31	44.88	736400
2006-06-26	43.60	43.60	41.88	42.20	4721600
2006-06-27	41.90	41.99	40.77	40.88	2777500
2006-06-28	41.80	42.17	41.38	42.12	2142300
2006-06-29	42.37	42.82	41.99	42.61	1689400
2006-06-30	42.70	42.94	41.94	42.11	1423800
2006-07-03	42.35	42.81	42.28	42.64	634300
2006-07-05	42.64	42.70	42.25	42.45	1321600
2006-07-06	42.50	43.19	42.25	43.03	1008100
2006-07-07	43.00	43.52	42.70	43.15	2133200
2006-07-10	43.15	43.42	43.11	43.32	1764000
2006-07-11	43.25	43.47	42.84	43.32	1039900
2006-07-12	43.35	43.59	43.23	43.23	1433100
2006-07-13	43.04	43.23	42.93	42.93	1239100
2006-07-14	42.75	42.99	42.06	42.62	1701400
2006-07-17	42.45	43.54	42.45	43.13	1299800
2006-07-18	43.30	43.48	43.01	43.33	1922800
2006-07-19	43.53	44.49	43.12	44.25	1884800
2006-07-20	44.15	44.15	43.01	43.20	1574200
2006-07-21	43.66	44.49	39.77	44.13	3212500
2006-07-24	44.30	45.21	44.10	45.01	1709200
2006-07-25	44.80	45.57	44.58	45.20	1439700
2006-07-26	44.95	45.55	44.85	45.19	1398300
2006-07-27	45.10	45.49	44.54	44.81	1054300
2006-07-28	45.04	46.19	45.00	46.11	1312600
2006-07-31	45.95	45.97	45.45	45.51	918000
2006-08-01	45.29	45.93	44.86	45.75	847800
2006-08-02	47.00	47.45	46.32	46.73	1830900
2006-08-03	46.00	46.63	45.69	46.31	1231100
2006-08-04	46.50	46.81	46.08	46.28	701900
2006-08-07	46.08	46.28	45.73	46.18	577100
2006-08-08	46.20	47.87	46.07	47.05	2193100
2006-08-09	47.08	47.63	47.00	47.17	1439300
2006-08-10	47.30	47.55	46.95	47.07	1496300
2006-08-11	46.91	47.13	46.41	46.58	701000
2006-08-14	46.62	47.20	46.43	46.48	840300
2006-08-15	46.73	46.97	46.39	46.81	732200
2006-08-16	46.95	47.29	46.70	47.20	619300
2006-08-17	46.95	48.07	46.74	47.64	1030500
2006-08-18	47.64	47.64	46.80	47.38	721800
2006-08-21	47.13	47.86	47.06	47.68	755800
2006-08-22	47.60	47.60	47.12	47.49	638500
2006-08-23	47.45	47.45	45.99	46.04	1990100
2006-08-24	46.25	47.06	46.25	46.77	1205900
2006-08-25	46.85	47.63	46.69	47.60	1183700
2006-08-28	47.60	48.59	47.39	48.28	2075400
2006-08-29	48.19	48.58	48.01	48.27	1006900
2006-08-30	48.35	48.36	47.84	48.10	1314700
2006-08-31	47.90	48.03	47.69	48.03	696000
2006-09-01	48.12	48.28	47.80	48.05	777600
2006-09-05	48.10	48.14	47.74	47.82	580200
2006-09-06	47.70	48.23	47.46	47.84	761500
2006-09-07	47.95	48.20	47.81	48.03	680700
2006-09-08	48.02	48.95	47.78	48.82	1189300
2006-09-11	48.89	49.44	48.66	49.38	910900
2006-09-12	49.50	49.94	49.17	49.90	1121700
2006-09-13	49.75	50.15	49.04	49.83	1485900
2006-09-14	49.79	50.25	49.45	50.24	1439500
2006-09-15	50.49	51.00	50.18	50.92	2515600
2006-09-18	50.92	51.00	50.55	50.70	1024400
2006-09-19	50.80	50.90	50.39	50.62	827800
2006-09-20	50.45	50.77	49.95	50.63	1250400
2006-09-21	50.70	50.87	49.98	50.36	889900
2006-09-22	50.35	50.35	49.70	50.12	818300
2006-09-25	50.37	50.42	49.51	50.06	1089100
2006-09-26	50.18	50.75	49.82	49.96	1577700
2006-09-27	49.96	50.10	49.37	50.03	1312500
2006-09-28	49.95	50.05	49.22	49.62	1191500
2006-09-29	49.40	50.00	49.29	49.59	1130900
2006-10-02	49.75	49.79	48.87	49.14	840400
2006-10-03	49.16	49.69	48.84	49.52	1260500
2006-10-04	49.52	50.50	49.21	50.17	1127600
2006-10-05	50.75	51.35	50.56	51.24	1702400
2006-10-06	51.16	51.22	50.58	50.72	1243000
2006-10-09	50.75	51.17	50.56	50.89	514800
2006-10-10	51.15	51.15	50.40	50.75	708000
2006-10-11	50.70	51.41	50.40	50.68	1126300
2006-10-12	50.90	51.40	50.76	51.30	893900
2006-10-13	51.25	51.25	50.31	50.41	1114500
2006-10-16	50.25	50.85	50.13	50.27	935100
2006-10-17	50.22	50.25	49.00	49.81	1774900
2006-10-18	51.25	52.85	51.20	52.73	3749100
2006-10-19	52.38	52.90	51.94	52.43	1731700
2006-10-20	52.43	52.93	52.06	52.73	1413900
2006-10-23	52.45	54.00	52.20	53.72	2368100
2006-10-24	53.78	54.35	53.17	53.92	1629500
2006-10-25	53.92	54.10	53.25	53.70	1493400
2006-10-26	53.20	53.33	52.64	53.11	2474000
2006-10-27	52.90	53.12	52.41	52.65	1016300
2006-10-30	52.83	53.13	52.21	52.33	1232600
2006-10-31	52.40	52.56	51.56	52.29	1876700
2006-11-01	52.20	52.75	51.67	51.85	1435500
2006-11-02	51.80	52.13	51.40	51.95	1368100
2006-11-03	52.05	52.19	51.29	51.44	786300
2006-11-06	51.69	52.65	51.69	52.52	966500
2006-11-07	52.52	52.63	52.20	52.42	1142600
2006-11-08	52.05	52.10	51.49	51.90	977100
2006-11-09	51.90	51.90	50.45	50.64	1651500
2006-11-10	50.42	51.12	50.15	51.03	953200
2006-11-13	50.90	51.33	50.60	50.96	878300
2006-11-14	50.96	51.45	50.76	51.35	1013700
2006-11-15	52.40	52.89	51.87	52.08	1705000
2006-11-16	52.50	52.50	51.93	52.27	1112800
2006-11-17	52.15	52.29	51.76	52.22	1035600
2006-11-20	51.75	52.04	51.25	51.26	1103500
2006-11-21	51.23	52.00	51.20	51.78	1470500
2006-11-22	51.94	52.51	51.70	52.32	1019300
2006-11-24	52.07	53.00	51.75	52.20	368400
2006-11-27	52.20	52.20	51.74	52.00	1354900
2006-11-28	51.90	52.09	51.20	51.52	1143500
2006-11-29	51.50	51.96	51.43	51.95	1023200
2006-11-30	52.10	52.20	51.52	51.86	1111000
2006-12-01	52.25	52.76	51.90	52.43	1371800
2006-12-04	52.63	53.54	52.63	53.42	1299000
2006-12-05	53.65	53.96	53.00	53.96	920000
2006-12-06	53.71	54.18	53.28	53.85	1158700
2006-12-07	53.80	54.14	53.15	53.33	1351900
2006-12-08	53.40	53.92	53.00	53.61	870500
2006-12-11	54.15	54.37	53.83	54.32	1280700
2006-12-12	54.20	55.55	54.01	55.08	2436200
2006-12-13	55.50	55.50	55.11	55.45	2077000
2006-12-14	55.25	55.92	54.93	55.11	2554400
2006-12-15	55.09	55.19	54.78	54.87	1513600
2006-12-18	55.00	55.59	54.88	55.13	1177600
2006-12-19	54.99	55.45	54.88	55.33	1126700
2006-12-20	55.32	55.53	55.01	55.44	639100
2006-12-21	55.45	55.52	54.89	55.20	746100
2006-12-22	55.06	55.19	54.62	54.83	1069600
2006-12-26	54.77	55.23	54.64	55.14	432000
2006-12-27	55.22	55.48	55.09	55.33	602700
2006-12-28	55.43	55.55	55.10	55.45	601600
2006-12-29	55.25	55.32	54.90	55.11	811300
2007-01-03	55.55	55.75	54.89	55.12	1236200
2007-01-04	55.01	55.69	55.01	55.60	1375500
2007-01-05	55.60	55.93	55.32	55.83	1794200
2007-01-08	56.13	56.78	55.85	56.09	1754600
2007-01-09	56.33	56.96	56.21	56.87	1635400
2007-01-10	56.83	57.64	56.30	57.64	1992000
2007-01-11	57.64	59.02	57.63	58.95	3164000
2007-01-12	59.00	59.34	58.43	58.77	3848200
2007-01-16	58.51	59.00	58.50	58.77	2072000
2007-01-17	58.85	58.96	58.46	58.49	1926500
2007-01-18	58.73	59.18	58.43	59.00	2215200
2007-01-19	58.80	59.00	58.02	58.95	1920900
2007-01-22	59.00	59.01	58.24	58.24	1253600
2007-01-23	58.10	58.38	57.66	58.30	1327100
2007-01-24	58.05	58.86	57.85	58.77	1173700
2007-01-25	58.62	59.12	58.12	57.50	1662300
2007-01-26	59.40	60.95	59.06	60.81	3263100
2007-01-29	60.82	62.17	60.72	61.78	3242300
2007-01-30	61.01	62.30	61.00	61.86	2030500
2007-01-31	61.95	62.37	61.34	61.94	1597600
2007-02-01	63.50	63.50	61.84	62.46	1708100
2007-02-02	62.66	62.87	62.16	62.41	1104500
2007-02-05	62.21	62.65	62.05	62.39	877900
2007-02-06	62.49	62.54	61.95	61.95	1226200
2007-02-07	62.15	62.42	61.70	62.40	1885400
2007-02-08	62.40	62.97	61.72	62.51	1360100
2007-02-09	62.34	62.81	61.74	62.11	1052100
2007-02-12	62.21	62.50	61.89	61.94	824956
2007-02-13	61.99	62.75	61.90	62.65	1062391
2007-02-14	62.51	62.70	61.32	61.82	1759298
2007-02-15	61.80	62.27	61.79	62.13	1149800
2007-02-16	62.57	62.57	61.62	62.05	1143400
2007-02-20	62.15	62.66	61.52	62.28	1484200
2007-02-21	62.07	62.49	61.87	62.25	1816700
2007-02-22	62.10	64.27	61.45	63.45	4443700
2007-02-23	63.90	64.25	63.49	64.13	2451900
2007-02-26	63.25	63.62	62.23	62.30	2238431
2007-02-27	61.70	62.36	59.44	60.52	2455800
2007-02-28	60.25	62.28	60.00	62.02	2876000
2007-03-01	60.27	62.00	59.01	61.37	2919535
2007-03-02	61.28	61.65	60.67	61.00	1679600
2007-03-05	60.20	61.42	58.05	60.89	2092600
2007-03-06	61.09	61.82	60.53	61.65	1279300
2007-03-07	61.69	62.16	61.33	61.91	1189500
2007-03-08	62.50	63.01	62.10	62.69	1594900
2007-03-09	63.25	63.34	62.38	63.08	1292300
2007-03-12	63.15	64.18	62.81	64.03	1377400
2007-03-13	63.78	64.35	63.49	63.68	2009100
2007-03-14	63.70	64.50	63.50	64.35	1663500
2007-03-15	64.45	64.87	64.04	64.61	1301800
2007-03-16	64.64	65.48	64.49	65.22	2180400
2007-03-19	65.70	65.80	65.31	65.55	1084250
2007-03-20	65.31	66.81	65.25	66.70	1538400
2007-03-21	67.00	67.14	65.62	66.61	1771900
2007-03-22	66.75	66.85	65.75	65.94	2577000
2007-03-23	65.98	66.08	65.14	65.26	2738400
2007-03-26	65.42	65.66	64.57	65.59	1498050
2007-03-27	65.21	65.79	65.00	65.52	866600
2007-03-28	65.25	65.99	65.02	65.68	791705
2007-03-29	66.06	66.18	65.25	65.81	1023000
2007-03-30	65.87	66.51	65.48	65.97	1288100
2007-04-02	66.43	67.25	66.25	67.23	1065100
2007-04-03	67.60	67.82	67.18	67.64	1383300
2007-04-04	67.70	67.97	66.95	67.67	1018400
2007-04-05	67.50	68.28	67.12	68.28	1129200
2007-04-09	68.05	69.00	68.05	68.49	1155920
2007-04-10	68.50	68.81	67.62	67.87	1383329
2007-04-11	67.95	68.10	67.01	67.68	1415500
2007-04-12	67.70	68.16	67.57	67.91	1021950
2007-04-13	67.88	68.15	67.18	67.96	922600
2007-04-16	68.14	68.96	68.00	68.96	1183550
2007-04-17	69.04	70.26	68.93	70.06	1998200
2007-04-18	70.06	70.06	68.93	69.10	1734500
2007-04-19	68.00	68.70	63.00	66.01	6714597
2007-04-20	66.95	67.29	65.27	66.82	2499462
2007-04-23	66.65	67.10	66.39	66.83	1656600
2007-04-24	67.00	67.09	66.18	66.76	2181000
2007-04-25	66.74	66.93	66.21	66.72	1425350
2007-04-26	66.61	66.68	65.86	66.08	1447700
2007-04-27	65.67	66.28	65.41	65.42	1172800
2007-04-30	65.64	65.64	64.51	64.94	1836691
2007-05-01	65.27	65.60	64.63	65.23	2376507
2007-05-02	65.30	65.45	64.85	65.15	1158800
2007-05-03	65.45	65.47	64.73	65.09	1384300
2007-05-04	65.73	66.27	65.17	65.86	1070605
2007-05-07	66.05	66.34	65.65	66.01	844400
2007-05-08	65.66	65.93	64.99	65.61	1046000
2007-05-09	65.34	65.81	64.94	65.40	1213500
2007-05-10	65.04	65.31	64.31	64.54	1263300
2007-05-11	64.88	64.88	64.13	64.54	1131400
2007-05-14	64.30	64.86	63.75	64.41	1230300
2007-05-15	64.25	65.07	64.15	64.44	1117900
2007-05-16	64.50	66.49	64.40	66.46	2260400
2007-05-17	66.50	67.21	66.32	66.90	1724434
2007-05-18	67.01	67.48	66.54	67.36	1344000
2007-05-21	67.83	67.93	66.94	67.16	1341600
2007-05-22	67.30	67.73	66.90	67.37	842900
2007-05-23	67.76	68.28	67.22	67.32	697700
2007-05-24	67.33	67.90	66.80	66.91	804500
2007-05-25	66.99	67.19	66.50	66.97	661033
2007-05-29	67.00	67.07	66.28	66.61	940850
2007-05-30	66.45	67.02	66.08	67.02	810100
2007-05-31	67.04	67.52	66.90	67.31	1070100
2007-06-01	67.31	67.60	66.86	67.14	921500
2007-06-04	66.94	67.85	66.94	67.67	1026013
2007-06-05	67.62	67.62	66.94	67.30	1179500
2007-06-06	66.90	67.20	66.11	66.58	1431513
2007-06-07	66.26	66.46	64.91	65.04	1365200
2007-06-08	64.95	65.48	64.53	65.27	1004902
2007-06-11	65.34	65.95	65.05	65.39	926670
2007-06-12	65.14	65.29	64.07	64.13	1187190
2007-06-13	64.12	64.98	63.54	64.92	1009955
2007-06-14	64.92	65.50	64.90	64.90	712200
2007-06-15	65.40	66.50	65.24	66.36	1511700
2007-06-18	66.10	67.03	65.80	66.47	925800
2007-06-19	66.25	67.06	65.86	66.28	1226100
2007-06-20	66.48	66.61	65.34	65.36	1093300
2007-06-21	65.22	65.65	64.96	65.12	906200
2007-06-22	64.95	65.06	63.08	63.53	2573254
2007-06-25	63.20	64.17	62.95	63.16	1295087
2007-06-26	63.33	64.27	63.19	63.97	1204600
2007-06-27	63.72	64.40	63.55	64.37	1031000
2007-06-28	61.08	64.31	60.86	63.75	2381795
2007-06-29	64.03	64.04	62.78	63.09	1420300
2007-07-02	63.05	63.50	62.90	63.46	1282966
2007-07-03	63.70	63.97	63.45	63.95	537300
2007-07-05	63.05	63.94	62.94	63.76	1280200
2007-07-06	63.86	65.49	63.77	65.31	1689800
2007-07-09	65.10	65.39	64.59	65.25	920700
2007-07-10	64.60	65.03	64.00	64.07	1654773
2007-07-11	64.07	65.21	64.07	65.21	1138600
2007-07-12	65.39	66.57	64.98	66.57	1330338
2007-07-13	66.34	66.73	65.45	66.60	1165200
2007-07-16	66.86	67.85	66.75	67.49	1142500
2007-07-17	67.33	68.90	67.00	67.53	1653200
2007-07-18	67.63	67.76	66.79	67.32	1653200
2007-07-19	67.32	67.89	67.10	67.59	1186358
2007-07-20	67.50	68.45	66.62	67.16	2374500
2007-07-23	67.31	68.16	66.91	66.97	1599300
2007-07-24	67.07	67.49	66.38	66.51	1234375
2007-07-25	66.57	66.65	65.35	66.02	1353577
2007-07-26	65.48	65.49	63.51	64.36	2869791
2007-07-27	64.47	64.49	62.83	63.00	3371978
2007-07-30	62.79	64.25	61.85	64.25	2081000
2007-07-31	64.09	64.23	62.43	62.43	2205540
2007-08-01	62.64	63.46	62.22	63.14	2124341
2007-08-02	63.09	63.92	62.69	63.68	2262625
2007-08-03	63.60	63.97	62.43	62.43	1907900
2007-08-06	62.91	65.50	62.85	65.14	2207663
2007-08-07	64.56	67.22	64.36	66.62	2003458
2007-08-08	66.00	68.90	65.95	68.90	1893900
2007-08-09	68.88	70.11	67.56	67.56	2961354
2007-08-10	67.74	68.63	65.85	66.08	1552900
2007-08-13	66.17	66.38	64.52	65.36	1302800
2007-08-14	65.40	65.75	64.13	64.65	1238003
2007-08-15	64.13	65.23	64.07	64.41	1124100
2007-08-16	63.88	65.16	63.51	64.91	2293069
2007-08-17	66.00	67.34	64.50	67.27	2061000
2007-08-20	67.42	67.85	66.42	66.86	848242
2007-08-21	66.53	66.87	65.50	66.32	731300
2007-08-22	66.92	67.34	66.38	67.29	824100
2007-08-23	67.98	67.98	66.52	66.95	585100
2007-08-24	67.05	67.34	66.75	67.19	687500
2007-08-27	67.15	67.85	67.09	67.09	645853
2007-08-28	66.86	67.37	65.69	65.75	1104200
2007-08-29	66.17	66.80	65.59	66.75	632500
2007-08-30	66.09	67.20	65.87	66.63	671200
2007-08-31	67.27	67.50	66.43	66.80	739200
2007-09-04	66.78	67.48	66.50	67.21	790500
2007-09-05	66.89	67.00	66.39	66.63	750000
2007-09-06	66.34	68.21	66.34	68.18	989400
2007-09-07	67.62	68.41	67.16	67.28	1398300
2007-09-10	67.70	67.94	66.88	67.54	656100
2007-09-11	67.94	68.98	67.90	68.94	935800
2007-09-12	68.61	69.46	68.61	68.87	822600
2007-09-13	69.43	69.77	69.13	69.45	639400
2007-09-14	69.17	70.49	69.15	70.09	956300
2007-09-17	69.69	69.75	66.91	67.20	3164378
2007-09-18	67.66	68.37	66.60	68.18	1803400
2007-09-19	68.43	68.86	67.80	68.68	1989400
2007-09-20	68.41	69.02	68.10	68.24	1523800
2007-09-21	68.24	68.89	67.68	68.01	7678600
2007-09-24	68.01	68.08	66.99	67.28	1732200
2007-09-25	67.01	68.11	67.01	67.67	959700
2007-09-26	67.86	68.15	67.57	67.90	879300
2007-09-27	68.06	69.40	67.81	68.88	1340400
2007-09-28	68.70	69.05	68.52	68.76	995300
2007-10-01	69.25	70.13	68.94	70.13	982000
2007-10-02	69.98	71.30	69.66	70.54	1893500
2007-10-03	70.44	71.89	70.22	71.79	1560200
2007-10-04	71.93	72.81	71.53	72.60	1488600
2007-10-05	73.00	73.47	72.51	73.14	1833500
2007-10-08	73.08	73.40	72.35	72.48	657600
2007-10-09	72.88	73.47	72.67	73.47	660100
2007-10-10	73.46	73.63	72.90	73.33	1257700
2007-10-11	74.54	74.67	73.04	73.13	1297000
2007-10-12	73.30	74.07	72.90	73.92	1380700
2007-10-15	73.61	74.50	72.16	72.80	1182300
2007-10-16	72.28	72.73	71.79	72.27	846100
2007-10-17	72.91	73.48	71.82	72.19	1278300
2007-10-18	72.58	74.50	72.48	74.50	1605293
2007-10-19	74.10	74.27	71.88	71.88	1443600
2007-10-22	71.63	71.63	70.69	71.06	1225600
2007-10-23	71.50	72.00	71.26	71.58	975500
2007-10-24	71.13	71.73	70.45	71.51	971400
2007-10-25	70.32	71.02	69.15	70.61	2934100
2007-10-26	71.40	71.46	70.78	70.95	1156400
2007-10-29	71.50	72.01	71.03	71.27	862700
2007-10-30	71.12	71.64	70.76	70.91	717300
2007-10-31	70.98	71.41	70.32	71.00	1273200
2007-11-01	71.02	71.02	69.49	69.57	1278300
2007-11-02	72.93	72.93	68.95	69.53	1133800
2007-11-05	68.88	70.02	68.88	69.75	997157
2007-11-06	69.69	70.10	69.17	70.00	937913
2007-11-07	69.00	69.35	67.61	67.65	1476000
2007-11-08	67.71	68.75	67.71	68.70	1747959
2007-11-09	67.93	70.53	67.93	70.04	1616122
2007-11-12	70.00	70.46	69.57	70.05	1582151
2007-11-13	70.78	70.95	69.33	70.87	1429753
2007-11-14	71.00	71.50	70.72	70.78	1289150
2007-11-15	70.45	71.69	70.45	70.82	1080815
2007-11-16	71.32	71.55	69.62	69.87	1999901
2007-11-19	69.29	70.50	69.29	70.16	1029280
2007-11-20	70.41	72.65	70.37	71.87	2161824
2007-11-21	71.14	72.05	70.23	70.28	1460300
2007-11-23	70.60	70.87	70.03	70.64	464739
2007-11-26	70.78	71.21	69.52	69.52	849908
2007-11-27	69.94	71.59	69.94	71.51	1242743
2007-11-28	71.90	72.93	71.05	72.79	1089434
2007-11-29	72.41	72.70	71.75	72.23	679309
2007-11-30	73.00	73.23	72.24	72.63	1200905
2007-12-03	72.03	73.08	72.03	72.56	913448
2007-12-04	72.27	73.50	71.70	72.90	964927
2007-12-05	73.61	74.23	73.22	74.06	1145886
2007-12-06	74.03	75.00	73.64	75.00	1019182
2007-12-07	74.99	75.02	74.42	74.67	1048591
2007-12-10	74.73	76.02	74.73	75.48	884225
2007-12-11	75.13	75.58	73.85	73.91	867709
2007-12-12	75.42	75.51	73.94	74.70	1262959
2007-12-13	74.48	75.02	74.05	74.97	783657
2007-12-14	74.86	75.20	74.21	74.27	804782
2007-12-17	74.57	74.57	72.50	73.44	1874100
2007-12-18	73.82	74.45	73.03	74.08	1192780
2007-12-19	74.39	75.05	73.96	74.85	808836
2007-12-20	74.92	75.59	74.72	75.26	1017426
2007-12-21	76.00	76.80	75.10	76.21	1625991
2007-12-24	76.89	76.89	75.80	76.16	635105
2007-12-26	76.52	76.75	76.01	76.48	795186
2007-12-27	76.26	76.65	75.35	75.35	634253
2007-12-28	75.58	76.29	75.25	75.73	651789
2007-12-31	75.63	75.73	74.60	74.72	746202
2008-01-02	74.53	74.82	73.25	73.60	1001574
2008-01-03	73.70	74.94	73.61	73.83	1061600
2008-01-04	73.28	73.39	72.26	72.26	1217977
2008-01-07	72.59	73.22	72.33	72.71	1900950
2008-01-08	73.00	73.60	72.12	72.40	1663618
2008-01-09	72.24	72.67	70.56	70.95	2837497
2008-01-10	70.36	70.56	68.75	69.64	3143993
2008-01-11	68.93	72.47	68.93	72.10	3887020
2008-01-14	72.82	72.90	71.70	72.46	1795600
2008-01-15	70.30	72.66	70.30	71.11	3054031
2008-01-16	70.66	70.66	68.90	69.75	4420276
2008-01-17	70.63	70.67	68.55	68.62	3936190
2008-01-18	68.96	69.00	65.33	65.86	4756447
2008-01-22	62.24	65.86	58.86	64.75	3952671
2008-01-23	64.21	66.91	63.10	66.69	3548189
2008-01-24	68.75	71.25	67.77	68.35	3722964
2008-01-25	69.12	69.12	66.31	66.42	1979286
2008-01-28	66.49	66.83	65.65	66.37	1530183
2008-01-29	67.98	68.46	66.91	67.45	1924842
2008-01-30	67.29	67.72	66.59	66.70	1751346
2008-01-31	66.14	67.23	65.25	66.97	1753196
2008-02-01	67.12	68.00	66.56	67.88	1547505
2008-02-04	67.90	68.27	67.43	67.58	959291
2008-02-05	66.63	67.24	65.83	65.91	1197060
2008-02-06	66.23	66.58	65.56	66.22	1305825
2008-02-07	66.18	68.14	66.00	68.14	2194076
2008-02-08	67.91	68.48	67.24	67.95	1747806
2008-02-11	68.00	68.14	67.40	67.80	1793702
2008-02-12	68.08	69.25	67.75	69.08	1391590
2008-02-13	69.47	70.24	69.14	70.06	1589568
2008-02-14	70.22	70.56	68.73	68.83	1682973
2008-02-15	68.71	68.73	67.40	68.31	1418581
2008-02-19	68.96	69.42	68.23	68.54	1096220
2008-02-20	68.08	68.32	66.46	67.35	1709216
2008-02-21	67.45	68.07	66.43	66.69	1402440
2008-02-22	66.83	67.53	65.74	66.82	1348659
2008-02-25	66.50	67.95	66.50	67.80	1263037
2008-02-26	67.35	67.93	67.00	67.59	919549
2008-02-27	67.06	67.39	66.27	66.34	1448663
2008-02-28	66.26	66.67	65.54	66.04	943611
2008-02-29	65.46	65.99	64.55	65.11	1917826
2008-03-03	65.16	65.30	64.50	65.30	1189930
2008-03-04	64.83	65.84	64.59	65.69	1224281
2008-03-05	65.90	66.66	65.30	65.73	1324754
2008-03-06	65.35	65.50	64.50	64.52	984212
2008-03-07	64.17	64.30	62.63	62.72	2202074
2008-03-10	62.80	62.88	59.60	59.74	4360062
2008-03-11	60.95	62.39	59.50	61.21	2824750
2008-03-12	61.36	62.36	60.83	61.13	2573058
2008-03-13	60.41	60.41	58.45	60.03	2366629
2008-03-14	60.35	61.45	59.97	60.78	2640025
2008-03-17	60.00	61.01	58.50	60.46	2934513
2008-03-18	61.00	62.80	60.15	62.78	3871991
2008-03-19	63.21	64.66	62.06	62.06	2908800
2008-03-20	62.38	64.21	62.06	64.21	2867030
2008-03-24	64.86	64.99	64.15	64.85	1160250
2008-03-25	65.00	65.92	64.81	65.50	1286539
2008-03-26	65.29	65.52	63.67	64.12	1692562
2008-03-27	64.66	65.73	62.90	65.23	1865535
2008-03-28	65.18	66.31	64.58	64.75	1344778
2008-03-31	64.85	65.33	64.29	65.05	880302
2008-04-01	65.15	67.11	65.14	67.11	1680502
2008-04-02	66.97	67.50	66.32	66.60	1786967
2008-04-03	66.30	67.02	65.05	65.63	1652548
2008-04-04	65.86	66.17	65.53	65.89	2039706
2008-04-07	66.24	67.51	65.54	65.85	1838940
2008-04-08	65.52	66.21	65.50	66.05	1217500
2008-04-09	66.22	66.48	65.59	65.89	1134393
2008-04-10	65.77	65.98	65.22	65.54	2323444
2008-04-11	65.11	65.40	63.96	64.06	1646531
2008-04-14	64.03	64.19	63.38	63.52	1723827
2008-04-15	63.80	63.92	62.50	62.76	1517478
2008-04-16	63.57	63.58	62.48	63.41	2122731
2008-04-17	63.36	64.48	62.82	63.95	1829129
2008-04-18	65.79	66.46	64.85	65.30	3018647
2008-04-21	64.82	66.54	64.82	65.03	1492816
2008-04-22	64.09	64.50	63.31	63.86	1416264
2008-04-23	63.98	65.25	63.76	64.86	1315018
2008-04-24	64.73	64.73	63.64	64.03	1399679
2008-04-25	64.21	64.95	64.20	64.42	1651241
2008-04-28	64.22	64.71	64.16	64.30	1688521
2008-04-29	64.20	65.90	64.10	65.46	1308896
2008-04-30	65.60	65.99	64.62	64.83	1260372
2008-05-01	63.89	65.74	63.88	65.68	1035024
2008-05-02	65.66	66.05	62.57	63.66	3660842
2008-05-05	63.51	63.70	61.28	62.13	3239238
2008-05-06	62.10	62.70	61.22	62.60	1821279
2008-05-07	62.83	63.07	62.09	62.10	1231763
2008-05-08	62.21	64.61	62.19	64.61	2359643
2008-05-09	64.28	64.98	63.65	64.48	2070687
2008-05-12	64.37	64.55	63.66	64.38	1424097
2008-05-13	64.27	64.55	63.35	63.96	1584022
2008-05-14	64.11	64.99	63.96	64.19	1961304
2008-05-15	64.10	64.10	62.60	62.88	3292787
2008-05-16	62.86	63.62	62.56	63.24	1307885
2008-05-19	63.14	63.24	62.38	62.59	1230923
2008-05-20	62.41	62.92	61.97	62.30	1012920
2008-05-21	62.30	63.38	62.10	62.48	2098855
2008-05-22	62.20	63.15	62.13	62.97	987387
2008-05-23	62.80	62.86	62.00	62.12	1010829
2008-05-27	62.07	62.92	62.07	62.65	904571
2008-05-28	62.56	63.31	62.45	63.13	1770172
2008-05-29	62.90	63.99	62.89	63.76	1179339
2008-05-30	63.82	64.60	63.69	64.55	1224299
2008-06-02	64.44	64.89	62.50	63.22	1396160
2008-06-03	63.38	64.22	63.10	63.51	1339221
2008-06-04	63.42	65.27	63.40	65.05	1663864
2008-06-05	65.15	65.58	64.17	65.54	1528388
2008-06-06	64.88	65.29	63.94	63.94	1299688
2008-06-09	64.47	64.47	63.13	63.59	815793
2008-06-10	63.30	64.26	63.22	63.83	899174
2008-06-11	63.37	63.65	62.72	62.88	882634
2008-06-12	63.31	63.87	62.89	63.21	1146873
2008-06-13	63.75	64.51	63.51	64.51	1140024
2008-06-16	63.92	64.71	63.35	64.54	1036389
2008-06-17	64.66	64.74	64.22	64.31	817422
2008-06-18	64.03	64.17	63.17	63.26	1027096
2008-06-19	63.20	64.06	62.84	63.91	1063086
2008-06-20	63.87	63.87	62.36	62.58	1899150
2008-06-23	62.72	63.00	62.31	62.81	1358251
2008-06-24	62.46	62.80	61.47	62.06	1477180
2008-06-25	62.41	63.07	61.66	62.62	1071723
2008-06-26	61.67	62.54	61.54	61.54	885583
2008-06-27	61.49	62.59	61.27	62.26	1821743
2008-06-30	62.23	63.77	62.12	62.88	1322796
2008-07-01	62.29	62.72	61.65	62.47	1611988
2008-07-02	62.57	63.64	62.49	62.56	884241
2008-07-03	62.97	63.32	62.17	62.50	657281
2008-07-07	62.64	62.96	61.50	62.08	1441771
2008-07-08	61.81	63.52	61.81	63.34	2521317
2008-07-09	63.47	65.00	63.47	64.32	1757515
2008-07-10	64.11	65.98	63.88	65.91	2264977
2008-07-11	65.28	66.24	64.51	65.64	2915073
2008-07-14	66.33	66.33	64.93	65.36	1351422
2008-07-15	65.53	67.46	65.17	67.10	2724844
2008-07-16	66.91	68.55	66.71	68.49	2276466
2008-07-17	68.82	69.00	67.38	68.41	2538794
2008-07-18	65.82	65.95	63.83	65.45	5370184
2008-07-21	65.77	66.94	64.30	64.56	1605337
2008-07-22	64.68	66.09	64.60	66.00	2527254
2008-07-23	65.14	65.15	64.04	64.42	1584116
2008-07-24	64.55	65.02	64.09	64.60	1763900
2008-07-25	64.73	65.25	64.41	64.89	1341671
2008-07-28	65.04	65.04	63.69	63.69	947298
2008-07-29	63.78	64.54	63.43	63.95	974437
2008-07-30	64.11	65.11	63.94	64.70	1227808
2008-07-31	64.39	65.22	64.07	64.19	1906673
2008-08-01	63.97	64.73	62.98	62.98	2188391
2008-08-04	63.05	64.16	62.84	64.03	1320828
2008-08-05	64.60	65.76	64.15	65.76	1563131
2008-08-06	65.76	66.33	64.54	65.86	1180076
2008-08-07	65.53	66.29	65.00	65.26	1567123
2008-08-08	65.45	67.34	65.11	67.19	1497995
2008-08-11	67.06	68.24	66.83	67.08	1559016
2008-08-12	67.05	67.15	66.42	66.53	1494894
2008-08-13	66.49	67.06	66.00	66.54	1233981
2008-08-14	66.23	67.37	65.71	66.60	928418
2008-08-15	66.72	67.05	65.92	66.89	919293
2008-08-18	66.94	68.00	66.93	67.30	1547338
2008-08-19	67.07	67.62	66.99	67.20	1172412
2008-08-20	67.52	67.52	66.46	66.84	3663255
2008-08-21	66.31	67.45	66.01	67.20	1481827
2008-08-22	67.42	68.58	66.78	68.27	1570925
2008-08-25	67.85	68.00	67.19	67.26	1359075
2008-08-26	67.25	67.59	66.81	67.40	1366671
2008-08-27	67.41	67.57	66.81	67.27	1176100
2008-08-28	67.49	68.10	67.38	68.10	1107387
2008-08-29	67.77	68.48	67.19	67.19	1316637
2008-09-02	67.74	68.99	67.04	67.19	1778452
2008-09-03	67.18	67.89	66.69	67.42	2340439
2008-09-04	67.49	67.49	65.62	65.76	1914793
2008-09-05	65.58	65.58	64.40	65.08	1767410
2008-09-08	66.25	67.25	65.50	67.19	2022601
2008-09-09	67.38	68.22	66.72	66.72	2064737
2008-09-10	66.87	66.91	64.66	64.91	2823865
2008-09-11	64.69	65.01	63.50	64.79	2132506
2008-09-12	64.53	64.62	63.78	63.99	2305279
2008-09-15	63.07	64.24	62.57	63.13	2379475
2008-09-16	62.55	63.66	61.94	63.29	1977954
2008-09-17	62.26	63.48	61.56	61.56	2543402
2008-09-18	62.26	64.31	61.12	63.38	3458902
2008-09-19	63.80	65.40	61.31	63.80	3963974
2008-09-22	63.37	64.46	63.08	63.59	1220549
2008-09-23	63.86	65.36	63.39	63.67	2245231
2008-09-24	63.74	64.52	63.48	63.96	1607097
2008-09-25	64.28	65.35	63.00	64.45	1546830
2008-09-26	63.72	64.72	63.46	64.31	1640920
2008-09-29	63.67	64.29	60.50	61.35	2597267
2008-09-30	62.48	62.67	61.17	62.30	2366084
2008-10-01	62.11	63.26	61.58	62.70	1453684
2008-10-02	62.68	62.99	61.46	61.51	1999191
2008-10-03	62.26	62.92	60.70	60.87	1945183
2008-10-06	59.79	59.99	55.06	57.18	4462050
2008-10-07	57.75	59.21	56.86	56.86	3372177
2008-10-08	54.99	57.36	53.96	55.24	2870418
2008-10-09	55.65	56.14	51.84	51.84	3217570
2008-10-10	49.60	55.00	47.80	51.12	5191440
2008-10-13	52.90	58.53	52.00	58.53	2738147
2008-10-14	60.18	62.48	58.00	59.91	3362081
2008-10-15	59.00	59.39	53.29	53.33	3520621
2008-10-16	53.74	55.25	50.80	54.75	3213787
2008-10-17	52.93	53.89	50.81	52.19	5270976
2008-10-20	52.79	53.62	51.69	53.62	1948622
2008-10-21	53.00	53.29	51.30	51.39	1481234
2008-10-22	50.94	50.97	48.49	49.42	2898972
2008-10-23	48.01	49.58	45.92	48.41	3584527
2008-10-24	46.10	48.42	45.37	47.62	2463188
2008-10-27	46.93	49.61	45.87	48.00	3124327
2008-10-28	49.07	51.59	48.25	51.43	3606568
2008-10-29	51.42	52.96	49.98	50.58	1866745
2008-10-30	51.56	53.00	50.76	52.54	1970449
2008-10-31	52.48	54.22	52.44	53.46	1818322
2008-11-03	53.77	54.33	53.02	54.07	1038080
2008-11-04	54.99	56.22	54.39	55.18	1428696
2008-11-05	54.55	55.66	52.81	53.01	1360620
2008-11-06	52.80	53.02	50.95	51.10	2802413
2008-11-07	51.08	51.24	50.25	50.90	3479282
2008-11-10	51.72	52.00	49.02	49.52	2773084
2008-11-11	49.41	50.08	48.07	49.12	2851350
2008-11-12	48.33	49.00	47.45	47.96	2081119
2008-11-13	48.14	48.14	43.60	47.70	6473956
2008-11-14	47.25	47.73	44.51	44.59	3415249
2008-11-17	44.40	44.57	43.29	43.66	3114033
2008-11-18	43.50	43.50	40.60	40.83	5340135
2008-11-19	40.91	42.11	38.83	38.83	6670328
2008-11-20	38.64	39.45	36.19	36.48	5343477
2008-11-21	36.08	37.75	35.38	37.39	5300909
2008-11-24	37.93	39.50	37.48	38.84	3880017
2008-11-25	39.61	40.39	36.79	37.60	4232548
2008-11-26	36.99	38.60	36.99	38.55	2135267
2008-11-28	38.45	40.55	38.34	38.92	841902
2008-12-01	38.74	38.74	36.84	36.84	2154298
2008-12-02	37.45	38.33	36.70	38.13	1991356
2008-12-03	37.12	37.98	36.10	37.69	3061263
2008-12-04	37.25	38.06	36.36	36.88	2375326
2008-12-05	36.91	39.08	36.31	38.90	2498001
2008-12-08	39.66	42.16	39.66	41.53	4191554
2008-12-09	41.24	41.60	39.65	39.84	3090894
2008-12-10	40.32	40.89	39.89	40.54	2427016
2008-12-11	40.29	41.83	39.86	40.27	2044862
2008-12-12	39.35	40.45	39.20	40.00	2845558
2008-12-15	40.14	40.33	38.83	39.35	1697491
2008-12-16	39.95	41.06	39.79	40.91	2569170
2008-12-17	40.40	40.72	39.52	39.63	3380783
2008-12-18	39.84	41.30	39.67	40.06	2816121
2008-12-19	39.11	40.35	38.76	39.02	4677985
2008-12-22	40.51	40.89	38.84	39.05	2778848
2008-12-23	40.66	40.80	39.79	39.89	2373360
2008-12-24	39.55	40.39	39.55	40.05	962257
2008-12-26	40.00	40.45	39.56	39.82	995451
2008-12-29	39.95	40.00	38.77	39.35	1803400
2008-12-30	39.00	39.65	38.82	39.40	1966228
2008-12-31	39.54	40.45	39.54	39.95	2453070
2009-01-02	40.47	41.66	39.83	41.31	2331068
2009-01-05	41.19	41.25	40.40	40.78	2131592
2009-01-06	40.26	40.47	38.37	38.77	5170609
2009-01-07	38.31	38.90	38.00	38.38	2590120
2009-01-08	38.18	38.66	36.96	38.58	2972150
2009-01-09	40.39	42.29	40.05	40.96	7374257
2009-01-12	41.27	41.30	39.73	39.99	2806812
2009-01-13	39.97	40.90	39.97	40.46	2069906
2009-01-14	40.43	41.83	40.00	41.40	4423764
2009-01-15	41.34	41.57	40.00	40.92	3119583
2009-01-16	41.36	41.95	40.18	41.02	2794459
2009-01-20	41.24	41.55	39.46	39.70	2477185
2009-01-21	40.33	40.80	39.35	40.75	2258808
2009-01-22	40.18	40.74	39.80	40.57	2385650
2009-01-23	40.15	40.31	39.07	39.44	2394444
2009-01-26	39.18	40.56	38.72	39.56	3495929
2009-01-27	39.96	41.53	39.54	41.05	3896970
2009-01-28	42.53	44.47	42.08	43.24	5117496
2009-01-29	41.94	42.48	41.33	41.82	4008017
2009-01-30	41.80	42.67	41.80	42.24	3084393
2009-02-02	42.01	42.18	41.47	41.80	1591652
2009-02-03	41.78	42.30	40.90	42.04	2149272
2009-02-04	42.24	43.00	41.94	42.12	2022371
2009-02-05	41.92	42.16	41.30	42.00	3365820
2009-02-06	42.10	43.30	42.00	42.98	2008683
2009-02-09	43.02	43.02	41.70	42.00	2076083
2009-02-10	41.76	42.00	40.80	41.33	2573775
2009-02-11	41.61	42.33	41.28	42.17	2247183
2009-02-12	41.38	43.12	41.24	43.12	3106906
2009-02-13	42.98	43.53	42.78	43.19	2377937
2009-02-17	42.29	42.99	41.46	41.72	3478875
2009-02-18	42.05	42.20	41.48	41.87	1943467
2009-02-19	41.75	42.10	40.84	40.96	2868237
2009-02-20	40.45	40.58	39.54	40.03	4294651
2009-02-23	40.33	40.58	39.14	39.21	3259874
2009-02-24	39.38	39.81	38.40	39.14	3499895
2009-02-25	38.15	39.66	38.15	39.11	4252311
2009-02-26	39.56	40.00	36.27	36.32	7827030
2009-02-27	36.00	36.25	33.67	33.67	6829249
2009-03-02	32.97	33.46	32.19	32.76	7279497
2009-03-03	33.05	33.80	32.17	33.32	6016858
2009-03-04	33.69	34.87	33.04	34.33	5356141
2009-03-05	34.04	34.04	32.00	32.26	5005003
2009-03-06	32.07	32.43	31.15	32.01	4222243
2009-03-09	31.51	32.33	30.96	31.19	2912594
2009-03-10	31.58	32.39	31.24	32.13	5309255
2009-03-11	31.35	32.34	31.25	31.34	3961333
2009-03-12	31.42	32.97	31.32	32.81	3268303
2009-03-13	33.06	33.93	32.55	33.81	2419025
2009-03-16	33.99	34.59	33.40	33.51	2335292
2009-03-17	33.47	33.59	32.87	33.52	1661662
2009-03-18	33.30	33.60	32.77	33.20	3022445
2009-03-19	33.57	33.57	31.36	31.50	4177072
2009-03-20	31.21	32.16	30.82	31.53	4153215
2009-03-23	32.09	32.59	31.54	32.59	2772468
2009-03-24	32.31	33.55	32.03	32.86	4834717
2009-03-25	33.40	34.36	32.88	33.58	3927755
2009-03-26	34.37	34.96	33.63	34.95	3067479
2009-03-27	34.98	34.98	34.12	34.35	1812239
2009-03-30	34.25	34.28	33.16	33.45	2272479
2009-03-31	33.77	34.57	33.54	34.04	2640205
2009-04-01	33.55	33.89	32.34	33.08	3272059
2009-04-02	33.69	34.50	33.49	34.05	2904633
2009-04-03	34.14	34.28	32.80	33.29	2365326
2009-04-06	33.27	34.02	33.02	33.72	3175938
2009-04-07	33.32	33.45	32.94	33.12	2281025
2009-04-08	33.30	34.61	33.30	34.36	3348011
2009-04-09	34.97	35.42	34.49	34.75	2903831
2009-04-13	34.90	35.48	34.47	35.35	2126342
2009-04-14	35.22	36.65	35.10	36.19	3611994
2009-04-15	36.11	36.51	35.71	36.42	2772685
2009-04-16	36.80	37.21	36.41	37.03	2805758
2009-04-17	37.19	38.05	37.00	37.94	3246069
2009-04-20	38.67	38.67	36.89	37.42	3981800
2009-04-21	36.97	37.42	36.33	37.42	4392497
2009-04-22	37.06	37.91	36.42	37.47	3054496
2009-04-23	37.74	37.74	36.79	37.45	3220808
2009-04-24	37.42	38.76	37.21	38.53	2605695
2009-04-27	38.37	39.12	38.00	38.68	2575810
2009-04-28	38.00	38.41	37.59	37.86	2696115
2009-04-29	38.31	39.04	37.96	38.65	2044086
2009-04-30	39.07	39.59	38.24	38.71	2345908
2009-05-01	38.78	38.95	37.87	38.25	1532416
2009-05-04	38.59	39.81	38.59	39.57	2441315
2009-05-05	39.50	40.00	39.50	39.89	1740153
2009-05-06	40.12	40.62	39.66	40.34	2654028
2009-05-07	40.56	41.32	40.45	40.79	2759543
2009-05-08	40.93	41.61	40.82	41.55	1870935
2009-05-11	40.99	41.37	40.59	41.06	1770757
2009-05-12	40.50	41.50	39.72	40.28	3315983
2009-05-13	39.75	39.93	38.90	39.03	2885485
2009-05-14	38.86	39.50	38.78	39.25	2109040
2009-05-15	39.23	39.48	38.77	38.99	2086739
2009-05-18	39.06	39.48	38.54	39.41	1707651
2009-05-19	39.17	39.80	39.17	39.30	1910845
2009-05-20	39.59	40.23	39.20	39.71	2074685
2009-05-21	39.31	39.35	38.31	38.75	2026789
2009-05-22	38.75	38.98	38.22	38.24	3256140
2009-05-26	38.20	39.10	37.61	38.78	2072753
2009-05-27	38.97	38.97	37.90	37.99	2551398
2009-05-28	38.18	38.29	37.16	37.56	2382053
2009-05-29	37.64	38.45	37.33	38.44	2413466
2009-06-01	38.98	39.35	38.76	39.15	1849972
2009-06-02	39.34	40.93	39.03	40.68	2703995
2009-06-03	40.63	41.31	40.10	41.08	3389032
2009-06-04	41.19	41.19	39.89	40.44	2648496
2009-06-05	40.56	40.87	40.00	40.48	1632231
2009-06-08	40.25	40.49	39.38	40.02	1873315
2009-06-09	40.26	40.78	40.00	40.63	2066382
2009-06-10	40.81	40.81	40.22	40.48	1557239
2009-06-11	40.46	41.25	40.31	40.58	1985061
2009-06-12	40.33	41.10	40.25	40.80	1616137
2009-06-15	40.51	40.51	39.11	39.35	2086408
2009-06-16	39.40	39.94	38.75	38.75	2807591
2009-06-17	38.75	39.46	38.75	39.00	2263054
2009-06-18	39.12	40.66	39.00	40.27	2887377
2009-06-19	40.64	40.72	40.23	40.32	2416607
2009-06-22	40.06	40.61	39.54	40.03	2106337
2009-06-23	40.26	40.70	39.88	40.32	1718981
2009-06-24	40.48	40.72	39.73	40.16	2427687
2009-06-25	39.96	41.73	39.78	41.16	2899069
2009-06-26	41.07	41.29	40.71	40.85	4478994
2009-06-29	41.00	41.15	39.94	40.12	4379214
2009-06-30	40.15	40.35	39.41	39.74	2443282
2009-07-01	40.00	40.02	39.37	39.75	2165030
2009-07-02	39.43	39.65	38.46	38.46	1957550
2009-07-06	38.35	39.27	38.26	38.98	1427561
2009-07-07	38.99	38.99	38.10	38.12	1740306
2009-07-08	38.35	38.35	37.51	37.76	1727761
2009-07-09	38.77	38.99	37.14	37.39	2203934
2009-07-10	37.25	37.75	37.24	37.47	2000580
2009-07-13	37.65	38.81	37.28	38.55	2425912
2009-07-14	38.67	38.67	38.03	38.26	2358161
2009-07-15	38.53	39.08	38.34	39.07	2052527
2009-07-16	39.08	40.26	38.81	40.08	2259940
2009-07-17	40.09	40.09	39.15	39.37	2165897
2009-07-20	39.61	39.70	39.08	39.53	1903577
2009-07-21	39.85	40.26	39.09	39.64	2953052
2009-07-22	39.38	39.56	38.59	38.70	3626550
2009-07-23	38.63	40.22	38.51	39.38	3062356
2009-07-24	39.26	39.66	39.07	39.56	2822419
2009-07-27	39.57	39.86	39.03	39.19	2466668
2009-07-28	39.18	39.57	38.81	39.00	3579343
2009-07-29	38.83	38.94	37.39	38.73	3015751
2009-07-30	39.15	39.70	38.75	39.14	2321582
2009-07-31	38.95	39.63	38.85	38.88	2100051
2009-08-03	39.24	39.60	38.71	39.44	2794387
2009-08-04	39.27	40.84	39.27	40.84	3390968
2009-08-05	40.93	41.00	40.08	40.15	3508285
2009-08-06	40.10	40.37	39.85	40.21	1923489
2009-08-07	40.44	40.76	40.17	40.21	1854406
2009-08-10	40.21	41.17	40.01	41.10	1521734
2009-08-11	41.02	41.31	40.81	40.94	1803207
2009-08-12	40.94	41.22	40.40	40.69	1636559
2009-08-13	40.74	40.74	39.96	40.21	2490574
2009-08-14	40.17	40.61	39.80	40.16	2225503
2009-08-17	39.99	40.19	39.65	39.75	1523141
2009-08-18	39.84	39.86	39.50	39.77	1798774
2009-08-19	39.56	40.11	39.40	39.91	2005220
2009-08-20	40.14	41.27	39.73	41.04	2571175
2009-08-21	41.47	41.95	41.14	41.76	1942998
2009-08-24	41.61	42.00	41.17	41.56	1895159
2009-08-25	41.61	41.92	41.05	41.10	2334385
2009-08-26	41.05	41.81	41.01	41.45	1804420
2009-08-27	41.32	41.58	40.98	41.42	1066876
2009-08-28	41.42	41.48	40.89	41.09	1919376
2009-08-31	40.88	41.46	40.78	41.46	3085351
2009-09-01	41.42	42.31	41.06	41.30	2705842
2009-09-02	41.06	41.49	41.04	41.38	2604151
2009-09-03	41.45	42.50	41.17	42.47	2933786
2009-09-04	42.41	43.87	42.41	43.47	3186630
2009-09-08	43.52	43.69	43.13	43.35	2305863
2009-09-09	44.48	45.50	44.37	45.20	3624388
2009-09-10	45.39	45.94	45.03	45.84	2467555
2009-09-11	45.92	46.22	45.58	46.02	2851891
2009-09-14	46.14	46.82	45.60	46.82	2839503
2009-09-15	46.79	47.68	46.62	47.58	3915769
2009-09-16	47.55	47.74	47.01	47.68	3505062
2009-09-17	47.38	47.69	47.06	47.69	3818562
2009-09-18	47.63	48.10	47.16	47.16	10708983
2009-09-21	47.29	47.80	46.82	47.10	3056849
2009-09-22	47.12	47.22	46.43	46.65	2276764
2009-09-23	45.83	46.66	44.69	45.92	3715234
2009-09-24	45.92	45.95	45.14	45.50	1942295
2009-09-25	45.32	45.84	45.15	45.17	1719236
2009-09-28	45.23	46.15	45.01	45.94	1788150
2009-09-29	45.93	46.10	45.44	45.63	2134532
2009-09-30	45.67	45.85	45.00	45.43	2797096
2009-10-01	45.08	45.19	44.20	44.23	2003658
2009-10-02	44.04	44.26	43.49	43.93	1593168
2009-10-05	43.99	44.62	43.52	44.54	1428478
2009-10-06	44.14	44.92	42.74	44.63	4114725
2009-10-07	44.18	44.73	44.02	44.61	1929328
2009-10-08	44.50	45.20	44.50	44.62	1907970
2009-10-09	44.72	45.75	44.48	45.52	2234070
2009-10-12	45.42	45.94	45.16	45.40	1227936
2009-10-13	45.25	45.54	45.17	45.34	1029423
2009-10-14	45.52	46.01	45.46	45.92	1451999
2009-10-15	45.75	46.15	45.60	46.15	1644498
2009-10-16	45.66	45.91	45.23	45.36	2218043
2009-10-19	45.51	46.27	45.22	46.15	1462052
2009-10-20	46.08	46.08	44.73	45.28	3283640
2009-10-21	47.18	49.50	46.90	47.99	8404373
2009-10-22	48.25	49.20	47.71	48.95	3121364
2009-10-23	49.05	49.13	47.86	48.03	2142667
2009-10-26	48.14	49.05	47.62	47.92	1929494
2009-10-27	47.87	48.38	47.41	48.02	1754313
2009-10-28	47.89	48.19	45.36	46.00	6188101
2009-10-29	46.50	47.76	46.42	47.24	4446135
2009-10-30	47.19	47.24	45.81	46.00	3205176
2009-11-02	46.36	47.01	46.16	46.90	2369561
2009-11-03	46.73	47.01	46.26	46.58	1565776
2009-11-04	46.99	47.17	46.56	46.73	1412373
2009-11-05	46.93	47.87	46.90	47.79	1137336
2009-11-06	47.57	47.87	47.14	47.43	1127719
2009-11-09	47.71	48.47	47.27	48.47	1279642
2009-11-10	48.45	48.94	48.36	48.81	1172277
2009-11-11	49.04	49.70	48.84	49.38	1670634
2009-11-12	49.50	49.78	49.05	49.25	1672816
2009-11-13	49.13	49.33	48.84	49.16	1205643
2009-11-16	49.35	49.62	49.12	49.41	1102049
2009-11-17	49.32	49.48	48.99	49.34	802231
2009-11-18	49.22	49.49	49.04	49.23	778469
2009-11-19	48.91	48.94	48.33	48.82	998077
2009-11-20	48.79	48.84	48.05	48.73	1427417
2009-11-23	48.88	49.83	48.77	49.52	1014604
2009-11-24	49.54	50.10	49.40	50.00	1913465
2009-11-25	49.95	50.52	49.75	50.39	1024406
2009-11-27	49.34	49.96	49.07	49.69	475348
2009-11-30	51.13	51.32	49.75	50.40	2435567
2009-12-01	50.54	51.05	50.40	50.76	1554242
2009-12-02	50.87	51.31	50.81	51.24	2264520
2009-12-03	51.50	52.62	51.32	51.90	2907493
2009-12-04	52.11	52.62	51.39	51.81	1840812
2009-12-07	51.91	52.23	51.50	51.71	1526264
2009-12-08	51.53	51.53	50.90	51.43	1211545
2009-12-09	51.26	51.51	50.40	50.83	2253298
2009-12-10	51.18	52.03	50.98	51.41	2303125
2009-12-11	51.52	51.65	51.08	51.26	1426778
2009-12-14	51.44	52.15	51.44	51.98	1883791
2009-12-15	51.78	52.39	51.63	51.95	1331126
2009-12-16	51.89	52.66	51.77	52.20	2261284
2009-12-17	51.91	52.13	50.41	50.68	1898420
2009-12-18	50.86	50.94	50.01	50.50	2457177
2009-12-21	50.90	51.48	50.76	51.04	1346098
2009-12-22	50.82	51.26	50.50	51.04	1437957
2009-12-23	50.92	51.29	50.74	50.91	1724992
2009-12-24	50.80	51.31	50.80	51.13	473869
2009-12-28	51.32	51.36	50.81	51.17	1004677
2009-12-29	51.06	51.30	50.74	50.95	2339633
2009-12-30	50.86	50.97	50.47	50.79	2320531
2009-12-31	50.70	50.96	50.37	50.37	1115190
2010-01-04	51.28	52.27	50.83	52.16	3982739
2010-01-05	52.33	52.69	51.93	52.65	2238258
2010-01-06	52.66	53.53	52.50	53.46	3250359
2010-01-07	53.35	55.36	53.35	55.25	4095435
2010-01-08	55.68	56.12	55.21	55.42	3535461
2010-01-11	55.76	55.85	54.98	55.25	2164801
2010-01-12	54.70	55.38	54.38	55.21	2884687
2010-01-13	55.15	55.64	55.02	55.47	1770580
2010-01-14	55.53	56.12	55.41	56.02	1627137
2010-01-15	55.98	56.04	55.43	56.03	2935424
2010-01-19	56.23	57.39	56.23	56.96	2577672
2010-01-20	56.82	57.37	55.59	55.93	2593013
2010-01-21	55.84	55.97	54.50	54.73	2410938
2010-01-22	54.45	55.19	53.98	54.04	2588862
2010-01-25	54.27	54.88	53.81	54.44	2313957
2010-01-26	54.30	55.04	53.90	54.56	2183761
2010-01-27	53.61	53.97	51.73	52.91	4063809
2010-01-28	52.96	53.20	51.77	52.19	3360047
2010-01-29	52.43	52.57	51.60	51.92	3632399
2010-02-01	52.22	52.22	51.60	52.20	1325255
2010-02-02	52.34	53.29	52.06	53.15	2113539
2010-02-03	53.02	53.02	52.42	52.54	1353617
2010-02-04	52.15	52.19	51.07	51.09	4333893
2010-02-05	50.99	51.23	49.85	51.06	3187263
2010-02-08	51.14	51.98	50.93	51.43	2218971
2010-02-09	51.96	52.45	51.53	51.91	1910895
2010-02-10	51.93	52.10	51.29	51.62	1461682
2010-02-11	51.42	52.39	51.15	52.17	1778473
2010-02-12	51.66	52.26	51.37	52.06	1657511
2010-02-16	52.25	52.81	52.06	52.80	1362273
2010-02-17	53.00	53.22	52.80	53.07	1117838
2010-02-18	53.00	53.34	52.80	53.24	1074740
2010-02-19	52.97	53.43	52.81	53.16	1227003
2010-02-22	53.36	53.45	52.96	53.09	1255241
2010-02-23	52.91	53.07	52.45	52.62	1249251
2010-02-24	52.93	52.95	52.47	52.89	1094607
2010-02-25	52.07	52.85	51.84	52.84	1332625
2010-02-26	52.98	53.43	52.75	53.10	1215897
2010-03-01	53.32	54.08	53.29	53.82	1031000
2010-03-02	53.94	54.77	53.92	54.46	1092041
2010-03-03	54.56	54.78	54.06	54.11	1447762
2010-03-04	54.01	54.19	53.79	54.05	1256407
2010-03-05	54.23	55.04	54.21	55.04	2263381
2010-03-08	55.10	55.24	54.95	55.05	1357263
2010-03-09	54.93	55.07	54.78	55.00	1329753
2010-03-10	54.94	55.40	54.69	55.29	1566251
2010-03-11	55.20	55.79	54.78	55.73	2423809
2010-03-12	55.75	55.75	54.47	55.23	2085580
2010-03-15	55.36	55.47	54.98	55.42	1033433
2010-03-16	55.55	55.55	55.06	55.43	1059195
2010-03-17	55.44	56.27	55.33	56.27	2232962
2010-03-18	56.07	56.67	56.02	56.66	1597006
2010-03-19	56.90	57.09	56.21	56.64	1804036
2010-03-22	56.21	57.25	56.21	56.85	1847499
2010-03-23	56.87	57.01	56.21	57.00	1365269
2010-03-24	57.89	58.24	57.38	57.96	2691601
2010-03-25	58.31	58.49	57.68	57.68	1713317
2010-03-26	57.67	57.68	56.66	56.71	1950696
2010-03-29	56.83	57.27	56.76	57.18	1123517
2010-03-30	57.33	57.62	57.05	57.51	1087947
2010-03-31	57.24	57.60	56.82	57.22	1250902
2010-04-01	57.59	57.74	57.31	57.65	863576
2010-04-05	57.74	58.20	57.51	57.85	942195
2010-04-06	57.79	57.90	57.50	57.78	875379
2010-04-07	57.81	57.93	56.91	57.17	1416818
2010-04-08	57.19	57.20	56.64	57.10	1093675
2010-04-09	57.01	57.64	57.01	57.64	618736
2010-04-12	57.64	57.95	57.32	57.64	1068435
2010-04-13	57.13	57.56	56.87	57.18	1950703
2010-04-14	57.21	57.83	56.87	57.71	1958300
2010-04-15	58.00	58.37	57.51	58.09	1513309
2010-04-16	58.05	58.25	56.84	57.24	1842563
2010-04-19	57.03	57.51	57.03	57.47	1627783
2010-04-20	57.71	58.72	57.55	58.45	2117016
2010-04-21	57.92	58.44	57.35	57.93	1997575
2010-04-22	57.37	57.82	56.76	57.72	1896295
2010-04-23	57.76	59.01	57.15	58.89	3247888
2010-04-26	59.13	59.72	58.71	58.81	2269117
2010-04-27	58.73	58.93	57.45	57.54	2400344
2010-04-28	57.52	58.35	57.31	58.08	1907531
2010-04-29	58.36	58.98	58.33	58.60	1302347
2010-04-30	58.85	58.93	57.40	57.44	2093526
2010-05-03	57.60	58.37	57.22	58.12	2193823
2010-05-04	58.68	58.78	56.92	57.45	3484664
2010-05-05	56.75	57.41	56.75	57.22	2072926
2010-05-06	56.91	57.28	53.85	56.25	4144247
2010-05-07	56.12	56.12	53.74	54.12	4881201
2010-05-10	56.42	56.87	55.56	56.86	2755320
2010-05-11	56.30	57.18	56.09	56.75	1849342
2010-05-12	56.96	57.22	56.45	57.22	1166672
2010-05-13	57.01	57.99	57.01	57.47	1786939
2010-05-14	57.71	57.71	55.65	56.46	3253099
2010-05-17	56.39	56.89	55.74	56.56	2337494
2010-05-18	57.20	57.27	55.87	55.91	1241139
2010-05-19	55.66	56.38	55.04	55.72	2236122
2010-05-20	55.00	55.00	53.31	53.88	4533505
2010-05-21	53.23	53.90	52.18	52.70	5263354
2010-05-24	52.58	53.73	52.30	53.18	2794800
2010-05-25	52.02	52.62	51.22	52.59	2332545
2010-05-26	53.04	53.37	52.15	52.19	2173733
2010-05-27	52.79	53.53	52.53	53.47	1372885
2010-05-28	53.34	53.73	52.94	53.03	1826925
2010-06-01	52.60	53.34	52.34	52.42	1737288
2010-06-02	52.54	53.71	52.19	53.71	1833834
2010-06-03	53.91	54.35	53.62	54.03	1760659
2010-06-04	53.39	53.39	51.80	51.97	2398462
2010-06-07	51.98	52.17	50.58	50.62	3053538
2010-06-08	50.71	50.94	49.91	50.56	2641982
2010-06-09	50.85	51.00	49.24	49.48	4328201
2010-06-10	50.14	50.25	48.76	49.36	4722758
2010-06-11	49.01	50.60	49.00	50.59	4198793
2010-06-14	50.75	51.27	50.44	50.45	2018817
2010-06-15	50.83	51.72	50.68	51.72	2057179
2010-06-16	51.31	52.38	51.27	52.23	2039534
2010-06-17	52.22	52.23	51.56	52.04	1749594
2010-06-18	51.85	52.10	51.59	51.82	2019704
2010-06-21	52.24	52.47	51.25	51.58	1814050
2010-06-22	51.73	52.10	50.93	50.94	1879651
2010-06-23	51.23	51.43	50.17	51.14	2388734
2010-06-24	51.07	51.16	50.03	50.20	2361287
2010-06-25	50.26	50.51	49.75	50.10	3624545
2010-06-28	49.80	51.44	49.62	51.04	2396622
2010-06-29	50.51	50.77	49.73	50.16	2444315
2010-06-30	49.99	50.74	49.74	50.06	1995753
2010-07-01	49.80	49.89	48.61	49.76	2948188
2010-07-02	49.84	50.23	49.42	49.88	1896992
2010-07-06	50.20	50.87	49.91	50.42	1591910
2010-07-07	50.54	52.27	50.50	52.25	1729911
2010-07-08	52.62	52.67	51.73	52.48	2674693
2010-07-09	52.42	52.60	52.09	52.38	962667
2010-07-12	52.27	52.41	51.79	52.14	998158
2010-07-13	52.43	53.25	52.38	53.12	1171358
2010-07-14	53.01	53.29	52.71	53.05	1532653
2010-07-15	53.00	53.10	52.08	52.56	1598817
2010-07-16	52.38	52.56	51.03	51.20	1805757
2010-07-19	51.28	51.75	50.80	51.53	1573664
2010-07-20	50.58	51.38	49.23	51.29	3214323
2010-07-21	49.18	49.75	46.58	46.75	8511449
2010-07-22	47.15	47.41	46.37	47.13	5038927
2010-07-23	47.09	48.00	46.91	47.83	3361899
2010-07-26	48.02	48.02	46.98	47.16	3499105
2010-07-27	47.36	47.67	47.24	47.49	2979724
2010-07-28	47.34	47.53	46.71	46.85	2346907
2010-07-29	47.06	47.40	45.85	46.15	2498538
2010-07-30	45.80	46.72	45.52	46.57	1841113
2010-08-02	47.06	47.90	46.91	47.59	2291203
2010-08-03	47.04	48.24	47.04	47.76	1936994
2010-08-04	47.83	48.26	47.65	47.92	1625144
2010-08-05	47.77	48.06	47.37	48.06	3398384
2010-08-06	47.46	47.97	47.12	47.97	1741236
2010-08-09	48.04	48.25	47.63	48.07	1190091
2010-08-10	47.74	47.85	47.34	47.63	1558660
2010-08-11	47.10	47.10	46.40	46.62	2665149
2010-08-12	45.96	46.84	45.96	46.67	1862631
2010-08-13	46.75	46.85	46.38	46.57	1235762
2010-08-16	46.33	46.63	46.04	46.49	1242248
2010-08-17	46.86	47.75	46.27	46.69	3667373
2010-08-18	46.57	47.33	45.90	46.86	1550554
2010-08-19	46.58	46.64	45.64	45.86	1953138
2010-08-20	45.55	45.94	45.16	45.81	2009210
2010-08-23	46.01	46.70	46.01	46.14	2144542
2010-08-24	45.56	45.56	43.13	43.20	5205406
2010-08-25	42.85	43.49	42.74	43.12	3818213
2010-08-26	43.16	43.27	42.86	42.88	2320912
2010-08-27	42.93	44.16	42.86	44.00	2468523
2010-08-30	44.05	44.05	43.53	43.55	2745917
2010-08-31	43.20	43.39	42.87	43.19	2218903
2010-09-01	43.51	44.77	43.51	44.64	2023273
2010-09-02	44.94	46.60	44.79	45.72	4329961
2010-09-03	46.08	46.28	45.32	46.09	2250972
2010-09-07	45.81	46.41	45.67	45.98	1696189
2010-09-08	46.05	46.05	45.29	45.48	2911721
2010-09-09	45.89	46.17	45.55	46.12	2480963
2010-09-10	46.23	46.80	45.78	46.67	2631582
2010-09-13	46.99	47.59	46.73	47.30	2270458
2010-09-14	47.31	48.82	46.62	48.40	4549307
2010-09-15	48.18	48.73	47.68	48.69	3269248
2010-09-16	49.04	49.04	48.38	48.74	3595544
2010-09-17	48.87	49.18	48.02	48.03	11000287
2010-09-20	48.24	48.81	48.20	48.74	2234948
2010-09-21	48.80	48.97	48.39	48.51	2209431
2010-09-22	48.47	48.75	47.84	48.02	2590152
2010-09-23	47.74	48.45	47.54	47.93	1695925
2010-09-24	48.31	49.71	48.25	49.70	2761742
2010-09-27	49.83	49.83	49.05	49.15	2027704
2010-09-28	49.03	50.22	48.59	50.11	3012482
2010-09-29	49.76	50.54	49.45	50.24	3454856
2010-09-30	50.30	50.88	49.91	50.05	2431806
2010-10-01	50.26	50.40	49.36	50.01	2475948
2010-10-04	49.85	50.29	49.11	49.37	1567730
2010-10-05	49.87	50.98	49.80	50.57	2204818
2010-10-06	50.56	50.80	50.28	50.45	1111934
2010-10-07	50.64	50.64	49.17	49.78	3061246
2010-10-08	49.76	50.10	49.47	49.68	2249900
2010-10-11	49.64	50.00	49.38	49.79	1514273
2010-10-12	49.51	49.67	48.13	49.05	6077228
2010-10-13	49.19	49.45	48.76	49.29	2813605
2010-10-14	49.31	49.63	48.55	48.83	2247409
2010-10-15	49.12	49.41	48.35	49.04	2844141
2010-10-18	49.30	50.65	49.30	50.51	3212664
2010-10-19	48.69	50.41	48.61	50.07	5012588
2010-10-20	52.83	53.00	50.03	50.57	5839820
2010-10-21	50.82	51.42	50.69	51.32	3613069
2010-10-22	51.31	51.42	50.50	50.59	1964501
2010-10-25	50.84	51.49	50.80	51.27	1924828
2010-10-26	50.96	51.35	50.47	51.23	2016306
2010-10-27	50.84	50.95	50.05	50.90	1880245
2010-10-28	49.15	50.79	48.70	50.20	3533720
2010-10-29	50.19	50.19	49.29	49.49	3189273
2010-11-01	49.63	49.88	48.98	49.31	2726473
2010-11-02	49.74	50.21	49.55	49.90	1631060
2010-11-03	50.01	51.49	50.00	51.25	4618576
2010-11-04	51.72	52.15	51.50	51.76	2445856
2010-11-05	51.61	52.76	51.58	52.43	2418133
2010-11-08	52.05	52.30	51.80	52.09	1723973
2010-11-09	52.27	52.72	51.95	52.17	2138135
2010-11-10	51.82	52.17	51.36	52.12	2003022
2010-11-11	51.38	52.41	51.37	52.19	2194929
2010-11-12	51.70	52.00	51.37	51.59	1777557
2010-11-15	51.65	51.99	51.24	51.42	2041916
2010-11-16	51.04	51.26	50.50	50.70	1833071
2010-11-17	50.60	50.91	50.48	50.57	1819033
2010-11-18	51.05	51.67	50.75	51.39	1271034
2010-11-19	51.41	51.72	51.28	51.64	1441612
2010-11-22	51.34	51.58	50.70	51.39	1206513
2010-11-23	50.88	51.00	50.57	50.88	1660877
2010-11-24	50.65	51.47	50.02	51.30	1299972
2010-11-26	51.00	51.57	50.82	51.46	893802
2010-11-29	50.91	51.00	50.18	50.77	2132393
2010-11-30	50.17	50.42	50.03	50.09	2244390
2010-12-01	50.78	51.26	50.46	50.95	2621381
2010-12-02	50.84	51.62	50.64	51.40	1344493
2010-12-03	51.15	52.13	51.15	52.11	1544390
2010-12-06	51.89	51.90	51.50	51.53	1288063
2010-12-07	51.96	52.14	51.25	51.28	3498411
2010-12-08	51.34	52.09	51.27	52.09	2188558
2010-12-09	52.41	53.12	52.22	53.00	2657359
2010-12-10	53.09	53.34	52.84	53.00	2560500
2010-12-13	53.22	53.35	52.85	53.08	1651108
2010-12-14	53.21	54.36	53.21	54.05	1478600
2010-12-15	53.59	54.01	53.49	53.55	2673382
2010-12-16	53.55	54.39	53.13	54.38	2385519
2010-12-17	54.35	54.59	54.04	54.53	1897816
2010-12-20	54.69	55.00	54.43	54.80	1454579
2010-12-21	54.86	54.94	54.16	54.18	1247687
2010-12-22	54.20	54.50	53.87	54.38	1294163
2010-12-23	54.25	54.25	53.62	53.70	1294801
2010-12-27	53.55	54.21	53.51	54.01	958702
2010-12-28	53.99	54.20	53.66	54.05	748341
2010-12-29	54.14	54.39	53.99	54.10	990269
2010-12-30	54.00	54.18	53.82	54.08	750930
2010-12-31	53.93	54.06	53.55	53.70	804103
2011-01-03	53.93	54.82	53.56	54.58	1763828
2011-01-04	54.47	54.70	53.98	54.36	1465570
2011-01-05	54.06	54.74	53.87	54.66	1447719
2011-01-06	54.50	54.88	53.67	54.64	2752698
2011-01-07	54.58	54.63	53.50	54.32	2636414
2011-01-10	54.11	54.77	54.06	54.70	1438610
2011-01-11	57.37	58.69	56.86	58.00	6795218
2011-01-12	58.42	58.46	57.66	57.81	2198286
2011-01-13	57.67	57.95	57.40	57.65	1955866
2011-01-14	57.64	57.89	57.40	57.82	1536112
2011-01-18	57.67	58.47	57.67	58.39	2058094
2011-01-19	58.33	58.86	57.35	57.58	2230537
2011-01-20	57.62	57.96	57.03	57.20	2203739
2011-01-21	57.89	58.61	57.58	57.65	3368224
2011-01-24	57.64	58.15	57.47	57.60	1785929
2011-01-25	57.54	58.43	57.30	58.37	2576904
2011-01-26	58.21	58.31	57.11	57.35	2317302
2011-01-27	57.97	58.89	57.90	58.11	3252859
2011-01-28	58.28	58.31	57.00	57.20	2199076
2011-01-31	57.42	57.62	56.82	57.56	1478445
2011-02-01	58.00	58.64	57.72	58.54	1465253
2011-02-02	58.32	58.55	58.04	58.20	1608876
2011-02-03	58.20	58.42	57.69	58.41	1209347
2011-02-04	58.56	58.64	58.10	58.51	991913
2011-02-07	58.60	60.08	58.60	59.48	2070358
2011-02-08	59.56	59.94	59.26	59.70	1980842
2011-02-09	59.64	59.86	59.00	59.80	1539119
2011-02-10	59.52	60.27	59.52	59.95	1687194
2011-02-11	59.62	60.38	59.61	60.22	1488069
2011-02-14	60.36	60.60	60.02	60.49	929378
2011-02-15	60.29	60.33	59.95	60.26	1036175
2011-02-16	60.54	61.55	60.26	61.03	1186068
2011-02-17	60.95	61.11	60.59	60.78	1829674
2011-02-18	60.90	63.06	60.53	63.00	3232404
2011-02-22	62.32	62.85	61.57	61.92	2357483
2011-02-23	62.59	62.83	61.46	61.76	2962987
2011-02-24	61.61	62.82	61.13	61.56	2301667
2011-02-25	61.55	63.07	61.51	63.06	1522681
2011-02-28	62.80	63.42	62.62	63.26	2207304
2011-03-01	63.26	63.45	62.24	62.47	2511858
2011-03-02	62.51	63.11	62.20	63.06	1478951
2011-03-03	63.40	64.57	63.14	64.56	2012862
2011-03-04	64.26	64.48	63.14	63.67	2009217
2011-03-07	63.98	64.40	62.88	63.31	2960524
2011-03-08	63.80	65.21	63.17	65.07	2342613
2011-03-09	64.66	65.05	63.94	64.36	2168174
2011-03-10	63.85	63.85	62.68	62.92	2715350
2011-03-11	63.01	63.18	62.58	63.02	1346254
2011-03-14	63.02	63.13	62.05	62.34	1614152
2011-03-15	60.73	61.75	60.19	61.41	2812477
2011-03-16	61.17	61.66	60.01	60.34	1789501
2011-03-17	61.11	61.56	60.40	60.59	1707335
2011-03-18	61.37	62.32	61.30	61.52	4047386
2011-03-21	62.17	62.28	61.92	62.03	1556210
2011-03-22	62.16	62.25	61.66	61.74	1278908
2011-03-23	61.65	61.65	60.46	61.35	1543481
2011-03-24	61.47	61.66	60.47	61.19	2289118
2011-03-25	61.23	61.28	60.77	61.12	1260251
2011-03-28	61.35	61.35	60.71	60.71	1090694
2011-03-29	60.64	61.12	60.22	61.09	1535569
2011-03-30	61.39	61.47	60.69	60.76	1018499
2011-03-31	60.71	60.97	60.61	60.80	2074132
2011-04-01	60.88	61.42	60.76	60.90	1815640
2011-04-04	61.09	61.58	60.93	61.49	1876581
2011-04-05	61.25	61.33	60.49	60.52	1455760
2011-04-06	61.06	61.07	60.12	60.26	1976980
2011-04-07	60.23	60.53	59.79	59.85	2027578
2011-04-08	59.95	60.38	59.40	59.71	1851024
2011-04-11	59.81	60.31	59.79	60.00	1554087
2011-04-12	59.43	59.92	59.19	59.69	2315634
2011-04-13	59.67	60.29	59.51	59.84	1686221
2011-04-14	59.51	60.08	59.41	59.87	1376424
2011-04-15	60.09	61.03	60.00	60.70	2554999
2011-04-18	60.00	60.25	59.66	60.01	1892864
2011-04-19	60.12	61.48	60.12	61.10	3703429
2011-04-20	60.47	60.47	58.19	58.41	4894296
2011-04-21	58.55	58.97	58.44	58.51	2589883
2011-04-25	58.32	58.50	57.86	58.02	2260619
2011-04-26	58.44	58.50	58.07	58.33	2098787
2011-04-27	58.56	58.56	58.13	58.39	2508033
2011-04-28	58.33	59.27	58.28	59.18	3090922
2011-04-29	59.32	59.35	58.93	59.00	1832522
2011-05-02	59.10	59.39	58.79	59.24	3040478
2011-05-03	59.18	59.49	59.16	59.35	2342896
2011-05-04	59.25	59.49	59.00	59.47	1666386
2011-05-05	59.44	60.37	59.28	59.71	2440627
2011-05-06	60.01	60.46	59.45	59.69	2458215
2011-05-09	59.59	60.25	59.43	60.11	1592290
2011-05-10	60.38	61.10	60.31	61.00	2820275
2011-05-11	61.92	62.47	61.51	61.84	3148222
2011-05-12	61.83	63.26	61.37	63.16	3708224
2011-05-13	63.40	63.65	62.77	63.28	3242231
2011-05-16	62.75	64.61	62.75	63.76	4011023
2011-05-17	63.29	63.86	62.91	63.80	2364946
2011-05-18	63.89	64.15	63.62	64.00	3305189
2011-05-19	64.14	64.27	63.62	64.00	2162020
2011-05-20	64.24	64.24	62.88	63.42	2494199
2011-05-23	62.86	63.21	62.14	63.05	2960521
2011-05-24	63.03	63.14	62.25	62.74	1824089
2011-05-25	62.50	62.84	62.24	62.29	1616730
2011-05-26	62.18	62.35	61.62	62.21	2261823
2011-05-27	62.42	62.60	62.09	62.16	1059960
2011-05-31	62.44	62.45	62.03	62.40	2249720
2011-06-01	62.08	62.14	61.26	61.30	2131939
2011-06-02	61.27	61.39	60.63	61.01	2080802
2011-06-03	60.31	60.57	60.07	60.20	1498741
2011-06-06	60.22	60.26	58.58	58.58	3572061
2011-06-07	58.96	59.85	58.25	59.28	2574056
2011-06-08	59.25	59.25	58.19	58.64	2024654
2011-06-09	58.70	59.30	58.51	58.98	1398074
2011-06-10	58.88	58.94	58.09	58.17	1566817
2011-06-13	58.22	58.86	58.03	58.54	1537332
2011-06-14	59.06	59.27	58.78	58.88	1253901
2011-06-15	58.59	59.00	57.85	57.99	1378172
2011-06-16	57.89	58.45	57.67	58.00	1111382
2011-06-17	58.42	58.42	57.58	57.71	2105116
2011-06-20	57.67	58.13	57.65	58.00	1019742
2011-06-21	58.36	58.56	58.03	58.28	1431591
2011-06-22	58.28	58.68	58.14	58.40	1378749
2011-06-23	57.92	58.42	56.57	58.23	2306747
2011-06-24	58.35	58.44	57.16	57.38	1854619
2011-06-27	57.52	58.19	57.10	57.94	1214053
2011-06-28	57.98	58.74	57.78	58.67	1106845
2011-06-29	58.91	58.91	58.01	58.13	1458974
2011-06-30	58.41	58.80	58.33	58.69	1493788
2011-07-01	58.94	60.35	58.80	60.28	1836072
2011-07-05	60.03	60.09	59.37	59.67	1025826
2011-07-06	59.73	60.38	59.50	59.85	1276163
2011-07-07	60.39	60.64	60.02	60.60	1206655
2011-07-08	60.12	60.20	59.64	60.14	1398733
2011-07-11	59.49	59.72	58.46	58.56	1303189
2011-07-12	58.42	59.68	58.29	59.13	1670405
2011-07-13	59.36	60.08	59.15	59.32	1163095
2011-07-14	59.49	59.49	58.53	58.64	1354226
2011-07-15	58.67	58.84	58.04	58.43	1132466
2011-07-18	58.18	58.26	57.22	58.26	1493493
2011-07-19	58.50	59.36	57.63	59.16	2405392
2011-07-20	59.04	59.04	56.63	56.91	6330535
2011-07-21	56.63	57.68	56.50	57.63	4094444
2011-07-22	57.68	57.68	56.63	56.88	2275662
2011-07-25	56.38	56.57	55.76	56.22	1751995
2011-07-26	56.03	56.29	55.08	55.12	1943307
2011-07-27	55.46	55.46	54.48	54.48	2697945
2011-07-28	54.37	54.70	53.97	54.05	2401386
2011-07-29	53.56	54.76	53.36	54.34	2801407
2011-08-01	54.67	54.67	52.69	53.10	3247951
2011-08-02	52.76	53.08	51.65	51.67	2958412
2011-08-03	51.61	52.18	51.17	52.07	3902914
2011-08-04	51.32	51.85	49.62	49.65	4817729
2011-08-05	50.36	50.79	48.46	50.04	3250579
2011-08-08	48.94	49.73	47.36	47.43	4508330
2011-08-09	47.90	49.05	46.52	49.01	3119166
2011-08-10	48.22	48.42	45.91	46.04	4809681
2011-08-11	46.19	48.11	45.83	47.58	4848581
2011-08-12	48.05	48.85	47.37	48.54	2854545
2011-08-15	49.02	49.56	48.57	49.15	2653314
2011-08-16	48.73	49.04	48.16	48.42	2318321
2011-08-17	48.51	49.13	47.08	47.57	3284912
2011-08-18	46.63	46.66	44.32	44.57	4640905
2011-08-19	44.09	45.70	43.73	43.80	4804833
2011-08-22	44.94	45.27	43.73	43.88	3313726
2011-08-23	43.83	46.22	43.79	46.14	2906475
2011-08-24	46.03	47.10	45.68	47.02	2323563
2011-08-25	47.23	47.40	45.98	46.13	2220669
2011-08-26	45.75	46.73	44.84	46.17	2434362
2011-08-29	47.40	48.40	47.16	48.04	2122432
2011-08-30	47.83	48.00	47.07	47.69	2029900
2011-08-31	47.88	49.64	47.88	48.84	3129113
2011-09-01	49.08	49.41	48.15	48.24	1951846
2011-09-02	47.42	48.08	46.80	47.27	2502856
2011-09-06	46.05	47.88	45.62	47.79	3147702
2011-09-07	48.56	49.82	48.20	49.78	3957157
2011-09-08	49.44	49.68	48.49	48.68	3559064
2011-09-09	48.12	48.16	46.73	46.88	3749269
2011-09-12	46.31	46.88	45.73	46.87	2195301
2011-09-13	46.77	47.75	46.77	47.64	2292265
2011-09-14	47.83	49.30	47.19	48.71	2618143
2011-09-15	49.46	49.63	48.12	49.61	2513026
2011-09-16	49.88	50.16	49.13	49.34	3098279
2011-09-19	48.60	48.76	48.05	48.50	1316813
2011-09-20	48.71	49.75	48.47	48.49	1708065
2011-09-21	48.52	48.72	47.23	47.23	2215276
2011-09-22	46.18	46.70	45.65	46.22	4025964
2011-09-23	46.00	46.36	45.56	46.16	2479258
2011-09-26	46.60	47.31	45.90	47.27	2050341
2011-09-27	48.61	50.13	48.52	49.16	3267708
2011-09-28	49.00	49.37	48.36	48.49	3627162
2011-09-29	49.21	49.44	47.36	48.22	2559961
2011-09-30	47.77	48.38	47.10	47.13	2153431
2011-10-03	46.74	47.40	45.33	45.35	2770635
2011-10-04	44.55	46.82	44.55	46.77	2462027
2011-10-05	46.88	47.70	46.56	47.63	1960220
2011-10-06	47.67	47.95	46.66	47.82	2609051
2011-10-07	47.96	48.39	47.58	47.88	2065339
2011-10-10	48.51	49.41	48.41	49.39	1784172
2011-10-11	49.78	50.52	49.64	50.10	2771483
2011-10-12	50.27	51.15	49.90	50.16	2761982
2011-10-13	49.78	50.37	49.35	50.18	1627460
2011-10-14	50.64	50.75	49.81	50.02	1542209
2011-10-17	49.73	49.96	48.44	48.54	1438225
2011-10-18	48.41	49.54	48.11	49.05	1807102
2011-10-19	49.19	50.05	49.10	49.41	2242238
2011-10-20	49.03	49.81	47.45	48.28	3858130
2011-10-21	48.82	49.75	48.78	49.17	2799448
2011-10-24	49.25	50.14	49.12	50.00	1906893
2011-10-25	49.64	49.71	48.13	48.24	1989449
2011-10-26	48.61	48.76	47.41	48.33	1911204
2011-10-27	50.52	50.54	48.68	49.67	2980180
2011-10-28	49.56	50.07	49.56	49.92	2190597
2011-10-31	49.38	49.41	47.91	47.91	2566098
2011-11-01	46.82	47.55	46.16	47.00	3444287
2011-11-02	47.81	47.94	47.28	47.76	1581658
2011-11-03	48.02	48.82	47.67	48.72	1834774
2011-11-04	48.43	48.81	48.01	48.56	1930548
2011-11-07	48.40	49.07	47.99	49.06	1858045
2011-11-08	49.15	49.91	48.78	49.81	1394822
2011-11-09	48.73	48.73	47.39	47.50	1947127
2011-11-10	48.00	48.50	47.52	48.27	1699726
2011-11-11	49.07	49.73	48.93	49.48	1380718
2011-11-14	49.25	49.63	48.83	48.94	1313595
2011-11-15	48.87	49.75	48.65	49.56	1598027
2011-11-16	48.93	49.79	48.75	48.78	1754687
2011-11-17	48.61	48.82	47.50	47.91	2311294
2011-11-18	48.18	48.22	47.59	47.81	1843970
2011-11-21	47.00	47.40	46.23	46.23	2291531
2011-11-22	46.19	46.79	45.86	46.36	1802229
2011-11-23	45.77	45.96	45.45	45.47	2252708
2011-11-25	45.54	46.11	45.50	45.52	610489
2011-11-28	46.47	47.18	46.38	46.96	1701403
2011-11-29	47.00	47.26	46.47	46.62	1927315
2011-11-30	47.65	48.88	47.65	48.83	2436890
2011-12-01	48.80	49.71	48.66	49.53	1820557
2011-12-02	49.78	50.00	46.77	47.62	5840186
2011-12-05	48.68	49.31	48.58	49.09	2773536
2011-12-06	49.23	49.23	48.10	48.53	1778541
2011-12-07	48.24	48.44	47.48	48.27	2322715
2011-12-08	47.95	48.17	47.01	47.12	2604259
2011-12-09	47.28	48.19	47.27	47.85	1342304
2011-12-12	47.49	47.55	46.84	47.07	1747610
2011-12-13	47.12	47.37	46.61	46.85	2310101
2011-12-14	46.90	47.06	46.29	46.77	1813970
2011-12-15	46.38	47.10	46.26	46.63	1851730
2011-12-16	47.00	47.00	45.96	46.21	3741341
2011-12-19	46.39	46.90	45.61	45.78	2046172
2011-12-20	46.70	48.09	46.70	47.76	2696620
2011-12-21	47.57	48.67	47.47	48.60	2690372
2011-12-22	48.62	49.72	48.62	49.72	1938933
2011-12-23	49.71	50.06	49.50	50.01	1173473
2011-12-27	49.74	50.10	49.62	49.85	946322
2011-12-28	49.78	49.88	49.11	49.31	1194998
2011-12-29	49.07	49.67	48.94	49.59	965381
2011-12-30	49.67	50.25	49.58	49.71	1578622
2012-01-03	50.65	51.23	50.38	51.07	2668641
2012-01-04	50.91	51.28	50.43	51.25	2626801
2012-01-05	51.09	51.32	50.86	51.19	3304707
2012-01-06	51.30	52.06	51.25	51.50	2365339
2012-01-09	51.72	51.92	51.49	51.80	1609849
2012-01-10	52.16	52.50	51.71	52.26	3150951
2012-01-11	51.95	53.10	51.64	53.02	3107523
2012-01-12	52.23	52.96	51.67	52.49	2894644
2012-01-13	52.15	52.33	51.49	51.73	1897566
2012-01-17	52.30	52.74	51.89	52.01	1907373
2012-01-18	51.99	52.50	51.32	52.17	3397637
2012-01-19	51.54	53.18	51.41	52.80	2277949
2012-01-20	52.87	53.37	52.39	53.14	1688943
2012-01-23	53.08	53.12	52.23	52.80	1425839
2012-01-24	52.65	53.50	52.15	52.94	1995557
2012-01-25	52.83	55.27	52.83	55.06	4791300
2012-01-26	55.38	55.87	54.56	54.87	2760125
2012-01-27	54.70	55.04	54.52	54.90	1635920
2012-01-30	54.40	55.07	54.07	55.02	2431845
2012-01-31	55.47	55.81	55.00	55.43	2450883
2012-02-01	54.83	55.74	54.82	55.22	2303291
2012-02-02	55.40	55.40	54.77	55.00	2234849
2012-02-03	55.45	55.66	55.08	55.61	2718193
2012-02-06	55.48	55.90	55.45	55.67	2781530
2012-02-07	55.39	55.57	54.93	55.18	1474812
2012-02-08	55.24	55.53	54.56	54.75	1774717
2012-02-09	54.08	54.30	53.75	53.96	3307846
2012-02-10	53.66	53.76	52.91	53.54	2330712
2012-02-13	53.79	54.17	53.69	53.87	1750925
2012-02-14	53.25	53.77	53.23	53.52	1139156
2012-02-15	53.84	54.08	53.36	53.58	1224669
2012-02-16	53.71	53.73	53.25	53.65	1240940
2012-02-17	53.90	54.25	53.55	53.60	1389701
2012-02-21	53.77	53.89	53.23	53.33	1151692
2012-02-22	53.42	53.66	53.32	53.44	1085673
2012-02-23	53.43	54.28	53.25	53.92	1529603
2012-02-24	54.04	54.81	53.94	54.78	1464555
2012-02-27	54.25	55.07	54.09	54.96	1542622
2012-02-28	54.75	55.04	54.39	54.56	1692759
2012-02-29	54.69	54.69	53.59	53.64	2124964
2012-03-01	53.85	54.00	52.93	53.14	2643748
2012-03-02	53.05	53.47	52.80	53.21	2041229
2012-03-05	53.15	53.31	52.61	52.80	1365756
2012-03-06	52.22	52.42	51.84	52.03	1806917
2012-03-07	51.87	52.23	51.74	52.05	1816567
2012-03-08	52.36	52.89	52.29	52.77	1068003
2012-03-09	53.01	53.66	52.86	52.90	1226829
2012-03-12	52.84	53.20	52.36	52.40	1224651
2012-03-13	52.80	53.41	52.74	53.33	1408678
2012-03-14	53.26	54.29	53.23	54.23	1963126
2012-03-15	54.23	55.07	54.09	55.00	1389299
2012-03-16	55.13	55.25	54.70	54.90	1764598
2012-03-19	54.60	55.28	54.56	54.95	1501996
2012-03-20	54.78	55.00	54.75	54.82	679490
2012-03-21	54.78	55.02	54.65	54.85	1076798
2012-03-22	54.40	54.67	54.07	54.22	1207967
2012-03-23	54.35	54.61	54.20	54.44	1024376
2012-03-26	54.76	55.54	54.65	55.51	1534170
2012-03-27	55.53	55.75	55.25	55.34	888906
2012-03-28	55.20	55.46	54.59	55.05	1050043
2012-03-29	54.74	55.21	54.46	55.08	1479605
2012-03-30	55.33	55.59	55.23	55.48	3054809
2012-04-02	55.67	55.87	55.50	55.55	1773803
2012-04-03	55.50	55.78	55.16	55.58	1579935
2012-04-04	55.28	55.28	54.47	54.77	1935548
2012-04-05	54.38	55.03	54.32	55.03	2235291
2012-04-09	54.25	54.33	53.92	54.15	1505507
2012-04-10	53.91	53.97	53.11	53.11	1665809
2012-04-11	53.82	54.26	53.51	53.83	1170168
2012-04-12	53.91	55.04	53.70	54.86	1508778
2012-04-13	54.77	55.18	53.95	53.96	1487154
2012-04-16	54.13	54.40	53.87	54.24	1753917
2012-04-17	54.58	55.24	54.43	54.89	2114519
2012-04-18	55.52	57.15	55.04	55.46	3830505
2012-04-19	55.61	55.69	53.89	54.36	2972553
2012-04-20	54.48	54.48	53.87	53.93	1883899
2012-04-23	53.28	53.30	52.40	52.70	2150441
2012-04-24	52.97	53.22	52.58	53.16	1472699
2012-04-25	53.39	53.74	53.17	53.68	1293257
2012-04-26	53.29	54.15	52.89	54.06	2658933
2012-04-27	54.56	54.76	54.05	54.56	2003682
2012-04-30	54.72	54.80	54.19	54.57	1558877
2012-05-01	54.38	55.13	53.98	54.87	1267936
2012-05-02	54.09	54.70	53.48	54.66	1876113
2012-05-03	54.80	55.10	54.50	54.76	1368582
2012-05-04	54.50	54.53	53.86	53.87	1512648
2012-05-07	53.65	54.46	53.65	54.12	1043007
2012-05-08	53.72	54.19	53.40	54.15	1498653
2012-05-09	53.51	53.75	52.93	53.25	1460363
2012-05-10	53.63	54.06	53.27	53.37	1090247
2012-05-11	53.24	53.71	53.00	53.18	759433
2012-05-14	52.65	53.02	52.26	52.64	1253238
2012-05-15	52.67	52.69	51.91	51.99	1248438
2012-05-16	52.12	52.36	51.58	51.73	1707917
2012-05-17	51.76	51.93	50.98	50.98	1131652
2012-05-18	51.21	51.21	50.10	50.26	1748615
2012-05-21	50.48	51.46	50.35	51.43	1443695
2012-05-22	51.44	51.96	51.23	51.72	2314204
2012-05-23	51.46	51.46	50.73	51.28	1835138
2012-05-24	51.38	51.89	51.09	51.72	1435417
2012-05-25	51.69	52.08	51.58	51.85	968333
2012-05-29	52.41	52.71	52.05	52.59	2076725
2012-05-30	52.37	52.37	51.37	51.55	1246438
2012-05-31	51.49	51.80	50.87	51.45	2176989
2012-06-01	50.74	50.91	49.98	50.01	1741367
2012-06-04	49.90	50.06	49.43	49.84	1726484
2012-06-05	49.64	50.95	49.56	50.79	1751158
2012-06-06	51.02	51.29	50.84	51.25	1507116
2012-06-07	51.73	51.99	51.08	51.19	1001440
2012-06-08	51.03	51.37	50.90	51.31	1793714
2012-06-11	51.63	51.98	51.36	51.41	2006223
2012-06-12	51.54	51.79	51.03	51.78	981726
2012-06-13	51.73	52.16	51.32	51.49	1130282
2012-06-14	51.65	52.57	51.55	52.34	1482375
2012-06-15	52.72	54.28	52.50	54.15	3728288
2012-06-18	54.00	54.81	53.90	54.57	1950347
2012-06-19	54.78	55.54	54.75	55.19	2016980
2012-06-20	55.16	55.24	54.48	54.90	1692247
2012-06-21	55.08	55.25	53.66	53.75	1724713
2012-06-22	54.01	54.76	53.69	54.57	2623485
2012-06-25	54.14	54.23	53.58	53.71	1552644
2012-06-26	53.72	54.03	53.38	53.82	1343995
2012-06-27	53.74	54.52	53.71	54.33	1371234
2012-06-28	54.03	54.20	52.75	53.79	2701756
2012-06-29	54.70	55.10	54.63	55.10	1838782
2012-07-02	55.00	55.02	53.96	54.67	1743948
2012-07-03	54.58	54.90	54.41	54.68	1105752
2012-07-05	54.53	54.55	54.04	54.21	959773
2012-07-06	53.49	53.59	52.96	53.54	1221462
2012-07-09	53.49	53.72	53.30	53.67	834272
2012-07-10	54.18	54.18	52.91	53.06	1361487
2012-07-11	52.91	53.21	52.65	53.06	1680742
2012-07-12	52.69	52.88	52.29	52.72	1289255
2012-07-13	52.82	53.21	52.71	53.05	822074
2012-07-16	53.15	53.26	52.73	52.90	1145700
2012-07-17	53.17	53.75	52.86	53.72	1912124
2012-07-18	53.51	54.43	51.89	53.57	2318739
2012-07-19	52.32	53.09	50.96	52.14	4618088
2012-07-20	51.97	52.08	51.12	51.38	2015540
2012-07-23	50.70	51.03	50.33	50.75	1465773
2012-07-24	51.09	51.22	50.04	50.75	2309476
2012-07-25	50.81	51.56	50.81	51.27	2240717
2012-07-26	51.82	51.88	50.93	51.30	2064271
2012-07-27	51.62	52.55	51.52	52.41	1953810
2012-07-30	52.23	52.54	51.96	52.34	984364
2012-07-31	52.41	52.58	51.99	52.03	1375346
2012-08-01	52.36	53.09	52.28	52.83	2228549
2012-08-02	51.98	52.16	50.96	51.40	2406166
2012-08-03	52.53	52.87	52.11	52.75	1700725
2012-08-06	52.87	53.37	52.66	52.94	1335782
2012-08-07	52.98	53.28	52.89	53.00	1152546
2012-08-08	52.87	53.17	52.58	52.99	1171704
2012-08-09	52.89	53.25	52.70	52.79	1524103
2012-08-10	52.65	53.18	52.65	53.06	1626420
2012-08-13	52.83	53.41	52.73	53.20	2305663
2012-08-14	53.38	53.82	53.38	53.79	1867356
2012-08-15	53.60	54.36	53.60	54.11	1276736
2012-08-16	54.09	54.76	53.94	54.50	1818572
2012-08-17	54.48	54.55	54.09	54.36	1799048
2012-08-20	54.36	54.55	54.16	54.50	1122623
2012-08-21	54.57	55.07	54.20	54.30	1662357
2012-08-22	54.45	54.48	53.65	53.82	2154788
2012-08-23	53.80	53.90	53.02	53.23	1654316
2012-08-24	53.17	53.86	53.11	53.74	882708
2012-08-27	53.76	54.22	53.51	53.69	856495
2012-08-28	53.59	54.08	53.59	53.72	1573437
2012-08-29	53.72	53.87	53.48	53.58	1182053
2012-08-30	53.19	53.34	52.77	53.11	1160659
2012-08-31	53.37	53.70	52.93	53.26	964427
2012-09-04	54.25	55.49	53.65	53.82	2431299
2012-09-05	53.78	53.78	52.83	53.12	2108246
2012-09-06	52.85	54.19	52.85	54.19	2961421
2012-09-07	54.37	54.37	53.71	54.15	3201260
2012-09-10	54.18	54.18	53.46	53.55	1499273
2012-09-11	53.66	54.26	53.49	54.00	2582352
2012-09-12	54.08	54.69	54.07	54.42	1487137
2012-09-13	54.62	55.38	54.05	55.19	1980388
2012-09-14	55.19	56.30	55.10	56.01	2520331
2012-09-17	55.92	56.24	55.88	56.23	1580621
2012-09-18	56.00	56.01	55.63	55.93	1878904
2012-09-19	55.83	56.15	55.41	55.89	1516686
2012-09-20	55.68	55.78	55.29	55.77	1512480
2012-09-21	56.11	56.49	55.58	56.29	5626469
2012-09-24	56.09	56.61	55.83	56.49	1512463
2012-09-25	56.69	56.80	55.97	55.98	1844751
2012-09-26	55.90	56.00	55.42	55.59	1165278
2012-09-27	55.65	55.85	55.37	55.81	1201079
2012-09-28	55.56	55.91	55.35	55.66	1495487
2012-10-01	55.50	55.50	54.60	54.90	3192133
2012-10-02	55.02	55.14	54.27	54.67	2856508
2012-10-03	54.91	54.96	54.18	54.42	2561150
2012-10-04	54.44	55.07	53.99	55.06	1624296
2012-10-05	55.22	55.22	54.51	54.81	1484062
2012-10-08	54.73	54.81	54.30	54.35	1117208
2012-10-09	53.37	53.96	52.50	52.73	3664011
2012-10-10	52.44	52.44	51.67	52.22	4463188
2012-10-11	52.50	53.14	52.43	52.46	1516510
2012-10-12	52.60	52.98	52.21	52.30	1535573
2012-10-15	52.30	52.32	51.92	52.30	2842215
2012-10-16	52.64	53.48	52.54	53.46	2041125
2012-10-17	53.20	54.29	52.75	52.82	4393327
2012-10-18	51.85	53.74	51.60	53.61	4556520
2012-10-19	53.42	53.68	52.42	52.64	2960484
2012-10-22	52.69	53.00	52.39	52.95	1869019
2012-10-23	52.42	52.53	51.91	52.25	2088181
2012-10-24	52.45	52.60	51.97	52.28	1542963
2012-10-25	52.63	52.97	51.99	52.40	1801343
2012-10-26	52.42	52.57	51.97	52.19	1766095
2012-10-31	52.60	52.93	52.03	52.60	1739947
2012-11-01	52.60	53.26	52.47	53.07	1574142
2012-11-02	53.44	53.57	52.55	52.64	1300760
2012-11-05	52.57	52.81	52.16	52.71	1018871
2012-11-06	52.77	53.52	52.50	53.46	1718742
2012-11-07	53.06	53.11	52.06	52.61	2060419
2012-11-08	52.47	52.82	52.22	52.42	2282159
2012-11-09	52.30	52.98	52.23	52.53	1356769
2012-11-12	52.74	53.12	52.30	53.05	1310329
2012-11-13	52.79	53.17	52.60	52.68	1681929
2012-11-14	52.78	53.01	52.23	52.32	1804888
2012-11-15	52.33	52.53	51.87	52.00	1750333
2012-11-16	52.55	52.56	51.81	52.10	3704859
2012-11-19	52.57	53.13	52.49	53.00	2340307
2012-11-20	53.05	53.89	52.80	53.60	2361373
2012-11-21	53.62	53.81	53.42	53.50	2009773
2012-11-23	53.66	54.53	53.61	54.52	738040
2012-11-26	54.26	54.53	53.86	54.53	1766610
2012-11-27	54.38	54.67	54.18	54.22	1362526
2012-11-28	54.08	54.61	53.59	54.60	1161382
2012-11-29	54.82	55.08	53.86	54.05	2455180
2012-11-30	54.07	54.29	53.78	54.16	2311622
2012-12-03	54.48	55.08	54.10	54.44	2977350
2012-12-04	54.50	54.71	54.04	54.35	2157645
2012-12-05	54.33	54.53	54.00	54.36	2153797
2012-12-06	54.22	54.45	53.93	54.35	1985930
2012-12-07	54.47	54.63	54.09	54.57	1436985
2012-12-10	54.38	54.82	54.37	54.79	1567179
2012-12-11	55.23	56.00	55.10	55.81	2254281
2012-12-12	55.78	56.62	55.74	56.13	1843238
2012-12-13	56.08	56.30	55.87	56.19	2265123
2012-12-14	56.00	56.30	55.74	55.78	2587314
2012-12-17	55.83	56.21	55.79	56.16	1455979
2012-12-18	56.18	56.75	55.97	56.35	2553527
2012-12-19	56.42	56.49	55.90	55.96	1677377
2012-12-20	56.03	56.58	55.78	56.57	1277691
2012-12-21	56.46	56.74	55.62	55.87	3235878
2012-12-24	55.80	55.99	55.73	55.87	703729
2012-12-26	55.88	55.99	55.27	55.43	932221
2012-12-27	55.25	55.40	54.55	55.16	1132581
2012-12-28	54.80	55.05	54.41	54.45	1094033
2012-12-31	54.34	54.82	54.07	54.82	1780080
2013-01-02	55.54	55.89	55.24	55.88	2118354
2013-01-03	55.90	56.25	55.82	56.14	1384757
2013-01-04	56.32	57.00	56.11	56.73	2470949
2013-01-07	56.65	57.22	56.60	57.07	1762524
2013-01-08	56.93	57.07	56.52	56.97	1854262
2013-01-09	57.21	58.74	57.14	58.38	2828256
2013-01-10	58.71	58.84	58.30	58.84	1816011
2013-01-11	58.82	58.90	58.48	58.84	1477796
2013-01-14	58.55	58.88	58.26	58.87	1375644
2013-01-15	58.76	59.73	58.57	59.56	2212063
2013-01-16	59.45	59.72	59.30	59.43	1170113
2013-01-17	59.72	61.17	59.71	60.62	2380690
2013-01-18	60.73	61.59	60.48	61.55	3600981
2013-01-22	61.50	61.72	61.19	61.71	1725336
2013-01-23	61.63	61.92	61.25	61.87	2350851
2013-01-24	62.01	63.65	61.60	63.45	2491227
2013-01-25	63.75	63.92	63.33	63.55	2077526
2013-01-28	63.68	63.85	63.23	63.78	1624645
2013-01-29	63.67	63.99	63.46	63.80	1189833
2013-01-30	63.69	63.81	63.33	63.38	2071934
2013-01-31	63.30	63.38	62.55	62.65	2716252
2013-02-01	62.35	63.17	61.53	63.04	2558592
2013-02-04	62.66	62.66	62.01	62.30	1855068
2013-02-05	62.30	62.86	62.27	62.80	1893376
2013-02-06	62.57	63.12	62.46	63.06	1404712
2013-02-07	62.72	63.08	62.29	63.05	1808432
2013-02-08	63.19	63.93	63.00	63.78	1083477
2013-02-11	63.67	63.90	63.35	63.90	1173144
2013-02-12	63.86	64.10	63.54	64.01	1098267
2013-02-13	64.14	64.46	63.62	63.88	847351
2013-02-14	63.76	64.14	63.59	64.02	1216314
2013-02-15	63.98	63.98	63.26	63.85	2206936
2013-02-19	63.75	63.85	63.19	63.69	2019632
2013-02-20	63.74	63.79	63.04	63.08	1561876
2013-02-21	62.75	62.77	61.59	62.17	2143663
2013-02-22	62.50	62.70	62.12	62.70	1232994
2013-02-25	62.82	63.17	62.09	62.09	1615112
2013-02-26	62.47	63.17	62.40	62.77	1975431
2013-02-27	62.80	63.84	62.70	63.66	1333211
2013-02-28	63.56	64.28	63.50	63.88	1636500
2013-03-01	63.73	65.00	63.18	64.90	2487885
2013-03-04	64.66	65.08	64.54	65.07	1414238
2013-03-05	65.06	66.37	65.06	66.00	1748350
2013-03-06	66.05	66.57	65.80	65.96	1749158
2013-03-07	66.00	66.16	65.25	65.40	1445678
2013-03-08	65.77	66.00	65.52	65.72	1499997
2013-03-11	65.83	66.27	65.68	66.22	1104222
2013-03-12	65.98	66.79	65.85	66.79	1303150
2013-03-13	66.71	66.73	66.17	66.68	1182956
2013-03-14	66.91	66.92	66.29	66.81	1158862
2013-03-15	66.58	66.72	65.72	65.93	2464159
2013-03-18	65.43	65.43	64.43	64.78	2328847
2013-03-19	65.04	65.20	64.29	64.77	1979058
2013-03-20	65.15	65.56	65.08	65.37	1277020
2013-03-21	65.15	65.36	64.15	64.54	2088990
2013-03-22	64.56	64.63	64.23	64.57	1641179
2013-03-25	64.84	64.85	64.17	64.54	1175894
2013-03-26	64.55	64.88	64.36	64.86	869642
2013-03-27	64.59	64.92	64.19	64.87	1016373
2013-03-28	64.67	65.33	64.40	65.24	1217737
2013-04-01	65.10	65.60	64.99	65.33	1233391
2013-04-02	65.57	65.74	65.27	65.56	1185046
2013-04-03	65.62	65.64	64.80	65.25	2014746
2013-04-04	65.73	66.06	65.35	65.59	2513335
2013-04-05	64.83	65.20	64.67	65.00	2544668
2013-04-08	65.04	65.50	64.91	65.38	1647034
2013-04-09	66.02	66.48	65.75	66.34	2467919
2013-04-10	66.35	67.00	65.94	66.74	1945708
2013-04-11	66.81	67.15	66.67	66.85	1280714
2013-04-12	66.52	66.69	65.98	66.50	1121028
2013-04-15	65.98	66.40	65.29	65.29	1546086
2013-04-16	65.27	65.27	64.16	65.08	2258403
2013-04-17	64.77	65.06	64.19	64.40	1748899
2013-04-18	64.56	64.59	63.35	63.70	1841474
2013-04-19	63.96	64.68	63.50	64.68	2109621
2013-04-22	64.71	64.80	63.81	64.15	1403943
2013-04-23	64.47	65.11	64.10	64.94	1329682
2013-04-24	64.79	65.22	64.59	64.73	1685038
2013-04-25	64.50	66.28	64.46	65.64	2301086
2013-04-26	65.50	65.50	64.75	65.06	1123852
2013-04-29	65.20	65.80	65.11	65.66	1246946
2013-04-30	65.57	65.61	64.70	65.58	1284923
2013-05-01	65.49	65.91	65.12	65.30	1171611
2013-05-02	65.53	66.50	65.33	65.78	1407243
2013-05-03	66.10	66.70	66.09	66.33	945098
2013-05-06	66.24	66.58	66.04	66.28	1044340
2013-05-07	66.27	66.44	65.95	66.39	789389
2013-05-08	66.30	66.61	66.07	66.45	1293524
2013-05-09	66.45	67.48	66.32	67.01	1190874
2013-05-10	67.00	68.23	66.83	68.21	1776931
2013-05-13	67.99	68.86	67.85	68.60	1169397
2013-05-14	68.52	69.30	68.38	69.21	1076443
2013-05-15	69.12	69.81	69.11	69.43	1538344
2013-05-16	69.12	69.27	68.66	69.06	1920436
2013-05-17	68.61	68.97	68.28	68.90	3312031
2013-05-20	68.64	69.14	68.52	68.73	1211101
2013-05-21	69.01	69.33	68.83	69.24	1321518
2013-05-22	69.31	70.00	67.36	67.70	1948720
2013-05-23	67.17	67.74	66.95	67.24	1631497
2013-05-24	67.00	67.43	66.58	66.99	1085441
2013-05-28	67.41	68.37	67.38	67.91	977264
2013-05-29	67.50	67.64	66.83	67.23	1350025
2013-05-30	67.24	67.89	67.17	67.35	1018448
2013-05-31	67.21	67.78	66.39	66.39	1267943
2013-06-03	66.40	67.33	66.10	67.31	1481709
2013-06-04	67.31	67.35	66.24	66.70	828529
2013-06-05	66.52	66.71	65.50	65.73	1327865
2013-06-06	65.79	66.38	65.59	66.36	1323120
2013-06-07	66.68	67.20	66.56	67.15	773993
2013-06-10	67.20	67.46	66.82	67.25	766655
2013-06-11	66.76	67.25	66.26	66.83	841186
2013-06-12	67.22	67.25	66.36	66.37	1043184
2013-06-13	66.32	67.79	65.81	67.72	783003
2013-06-14	67.65	68.00	67.13	67.21	813155
2013-06-17	67.64	68.22	67.44	67.81	1005821
2013-06-18	67.80	68.11	67.58	67.67	1479103
2013-06-19	67.76	67.90	66.37	66.45	1262679
2013-06-20	65.72	65.86	64.60	64.75	1733739
2013-06-21	65.33	65.98	65.00	65.60	1669470
2013-06-24	65.09	65.35	63.83	64.76	1581142
2013-06-25	65.26	65.49	64.45	64.89	937169
2013-06-26	65.31	65.68	64.67	64.69	1248239
2013-06-27	64.93	65.06	64.55	64.72	1302920
2013-06-28	64.66	65.46	64.35	64.68	2394728
2013-07-01	64.85	65.17	64.34	64.43	1454257
2013-07-02	64.40	65.05	64.19	64.32	1573745
2013-07-03	64.17	64.47	63.71	64.20	492031
2013-07-05	64.59	65.24	64.42	65.23	967078
2013-07-08	65.50	66.41	65.38	66.17	1073673
2013-07-09	66.14	66.27	65.48	66.07	1532118
2013-07-10	66.12	66.56	65.81	66.35	938616
2013-07-11	66.98	67.48	66.66	67.38	1058643
2013-07-12	67.26	67.72	66.97	67.43	916690
2013-07-15	67.41	68.28	67.34	68.22	766930
2013-07-16	68.43	69.30	68.35	68.67	1378610
2013-07-17	68.94	69.64	68.69	69.37	1897013
2013-07-18	69.37	70.24	69.08	70.00	1802855
2013-07-19	69.57	70.88	69.05	70.88	3241996
2013-07-22	70.83	71.05	70.49	70.96	1533409
2013-07-23	71.08	71.08	70.40	71.05	1283786
2013-07-24	71.21	71.32	70.63	70.83	961706
2013-07-25	70.72	70.95	70.36	70.87	852267
2013-07-26	70.87	71.09	70.33	70.94	819496
2013-07-29	70.65	70.65	69.95	70.35	1077348
2013-07-30	70.63	70.95	70.26	70.42	751551
2013-07-31	70.63	71.25	70.23	70.46	1389571
2013-08-01	70.89	71.44	69.83	71.22	1038835
2013-08-02	71.23	71.40	71.05	71.27	863388
2013-08-05	71.07	71.55	70.69	71.20	805376
2013-08-06	71.14	71.37	70.79	70.97	1894907
2013-08-07	70.76	71.07	70.59	70.79	1285195
2013-08-08	70.98	71.32	70.64	70.90	928163
2013-08-09	70.80	71.16	70.70	71.01	891908
2013-08-12	70.37	70.86	70.14	70.76	962833
2013-08-13	70.95	71.08	70.30	70.88	759727
2013-08-14	70.96	71.09	70.30	70.43	1179356
2013-08-15	69.97	70.15	68.76	68.91	969770
2013-08-16	68.73	68.82	67.97	67.97	1622666
2013-08-19	67.93	68.54	67.82	68.06	826792
2013-08-20	68.00	68.53	67.56	68.25	1233596
2013-08-21	68.21	68.45	67.67	67.93	912348
2013-08-22	68.03	69.08	68.03	68.78	613949
2013-08-23	68.74	68.91	68.08	68.29	629183
2013-08-26	68.40	69.00	68.33	68.38	883420
2013-08-27	67.82	67.84	67.04	67.08	933981
2013-08-28	67.13	67.31	66.59	66.64	926890
2013-08-29	66.50	67.30	66.44	66.91	955752
2013-08-30	66.96	67.07	66.63	66.89	909986
2013-09-03	67.63	67.99	66.69	67.22	1000667
2013-09-04	67.13	67.38	66.52	67.27	1466286
2013-09-05	67.34	68.00	67.10	67.79	1038093
2013-09-06	69.63	70.38	68.06	68.93	1713246
2013-09-09	68.98	69.20	68.62	69.16	732761
2013-09-10	69.69	70.00	69.33	69.54	1303377
2013-09-11	69.60	70.07	69.37	69.58	1176473
2013-09-12	69.46	69.73	69.12	69.50	1421499
2013-09-13	69.50	70.16	69.31	70.12	1013207
2013-09-16	70.75	71.01	70.43	70.83	1036128
2013-09-17	70.80	71.54	70.67	71.35	1238187
2013-09-18	71.19	71.86	70.39	71.78	1081653
2013-09-19	71.74	71.94	71.56	71.63	826660
2013-09-20	71.73	71.86	71.17	71.28	2600755
2013-09-23	71.11	71.44	70.86	71.20	940784
2013-09-24	71.11	71.45	70.77	70.83	1073806
2013-09-25	69.10	69.91	68.72	68.79	3482495
2013-09-26	68.71	68.71	67.95	68.40	1639416
2013-09-27	68.30	68.34	67.60	67.65	1197492
2013-09-30	67.42	67.87	67.15	67.59	1881008
2013-10-01	67.74	68.10	67.55	67.96	1103364
2013-10-02	67.50	68.09	67.33	67.74	1676668
2013-10-03	67.49	67.85	66.93	67.34	1095847
2013-10-04	67.38	67.86	67.27	67.70	921076
2013-10-07	67.31	67.89	67.04	67.54	755490
2013-10-08	67.71	68.37	67.59	67.61	1561754
2013-10-09	67.80	68.95	67.71	68.44	1828211
2013-10-10	69.04	69.63	68.76	69.42	1297872
2013-10-11	69.42	70.33	69.38	70.22	1260026
2013-10-14	69.85	70.98	69.72	70.81	1261118
2013-10-15	70.65	70.92	70.11	70.14	1631298
2013-10-16	70.65	71.52	70.42	71.52	1099474
2013-10-17	71.05	72.62	70.90	72.55	2322917
2013-10-18	72.77	73.60	72.02	73.46	2696097
2013-10-21	73.45	73.45	72.92	73.16	1131034
2013-10-22	73.17	73.72	72.64	73.53	1142443
2013-10-23	73.50	74.08	73.29	73.97	1223819
2013-10-24	73.43	74.26	73.09	74.02	2494613
2013-10-25	74.05	74.71	73.72	74.61	1484621
2013-10-28	74.54	74.86	74.17	74.54	1031362
2013-10-29	74.67	74.67	73.94	74.53	1902486
2013-10-30	74.64	74.79	73.61	74.09	1820176
2013-10-31	74.16	74.33	73.32	73.86	1821898
2013-11-01	74.25	74.25	73.45	74.03	1350125
2013-11-04	74.17	74.40	74.01	74.29	752859
2013-11-05	73.85	74.23	73.64	74.05	1251360
2013-11-06	74.30	74.60	73.67	73.71	1870354
2013-11-07	73.89	73.89	72.85	72.90	1906169
2013-11-08	72.89	73.35	72.54	73.33	1604363
2013-11-11	73.36	73.49	73.04	73.30	1245809
2013-11-12	73.31	73.45	72.81	73.23	1253000
2013-11-13	72.89	73.82	72.60	73.82	891970
2013-11-14	74.00	74.57	73.75	74.48	932486
2013-11-15	74.56	74.80	74.21	74.21	2007778
2013-11-18	74.35	74.50	73.34	73.51	932306
2013-11-19	73.31	74.18	73.00	74.10	1216402
2013-11-20	74.05	74.28	73.62	73.79	616529
2013-11-21	74.08	74.32	73.90	74.14	838671
2013-11-22	74.15	74.44	73.80	74.28	1003008
2013-11-25	75.38	75.50	74.54	74.74	1481888
2013-11-26	74.88	75.13	74.39	74.82	997767
2013-11-27	74.80	75.12	74.56	74.56	608519
2013-11-29	74.59	75.11	74.35	74.42	515233
2013-12-02	74.32	74.76	74.15	74.26	827324
2013-12-03	74.05	74.23	73.44	73.93	1066940
2013-12-04	73.65	74.01	72.76	73.29	786010
2013-12-05	73.19	73.69	73.08	73.16	762200
2013-12-06	73.94	74.54	73.81	74.52	1092889
2013-12-09	74.48	74.66	74.06	74.61	935653
2013-12-10	74.35	74.66	74.01	74.40	1030267
2013-12-11	74.41	74.45	72.68	72.73	1087015
2013-12-12	72.53	72.62	71.81	71.84	1422357
2013-12-13	72.04	72.15	71.22	71.56	2079488
2013-12-16	72.02	72.21	71.40	71.56	2012900
2013-12-17	71.80	71.86	71.24	71.65	2277960
2013-12-18	71.73	73.81	71.47	73.76	2722929
2013-12-19	73.62	73.99	73.05	73.85	1544171
2013-12-20	74.03	74.81	73.85	74.72	1872920
2013-12-23	75.00	75.08	74.58	75.01	1042560
2013-12-24	74.89	75.34	74.75	75.00	648649
2013-12-26	75.00	75.55	74.93	75.39	519533
2013-12-27	75.30	75.33	74.78	75.06	686432
2013-12-30	75.19	75.29	74.90	75.02	759201
2013-12-31	75.25	75.25	74.90	75.14	1006423
2014-01-02	75.12	75.12	74.40	74.63	1204442
2014-01-03	74.02	75.18	74.02	74.84	719536
2014-01-06	75.48	75.60	74.92	75.35	2301772
2014-01-07	74.87	75.92	74.87	75.78	1576204
2014-01-08	76.22	77.21	76.11	77.02	2146257
2014-01-09	77.23	77.35	76.65	76.99	2129195
2014-01-10	77.17	78.53	76.89	78.15	1879839
2014-01-13	77.83	78.29	77.36	77.43	1482295
2014-01-14	77.75	78.40	77.48	78.16	1573644
2014-01-15	78.26	78.49	77.67	78.25	1166150
2014-01-16	78.23	78.87	78.09	78.68	951836
2014-01-17	78.82	78.89	78.08	78.20	1632875
2014-01-21	78.62	79.00	78.26	78.59	1285778
2014-01-22	78.59	79.24	78.49	78.58	2041807
2014-01-23	77.54	79.00	76.14	77.78	2333238
2014-01-24	77.66	78.15	76.11	76.13	1791263
2014-01-27	76.13	76.78	75.79	76.32	1235939
2014-01-28	76.75	77.46	76.53	77.44	1243554
2014-01-29	77.24	77.37	76.48	76.90	2155514
2014-01-30	77.28	78.45	77.21	78.14	2097340
2014-01-31	76.96	77.85	76.94	77.60	1563572
2014-02-03	77.84	77.84	76.31	76.47	3528302
2014-02-04	76.85	77.28	76.23	76.75	3908010
2014-02-05	76.45	77.42	76.21	77.00	1793696
2014-02-06	77.28	78.33	77.17	78.21	2302092
2014-02-07	78.45	79.54	78.28	79.43	1344533
2014-02-10	79.43	80.44	79.08	80.42	2735973
2014-02-11	80.34	81.28	80.17	81.14	1229397
2014-02-12	81.18	81.42	80.69	80.95	1340346
2014-02-13	80.52	82.93	80.45	82.75	2446517
2014-02-14	83.08	83.86	82.47	83.35	2560619
2014-02-18	83.81	83.82	82.55	82.62	1805699
2014-02-19	82.20	82.60	81.57	81.64	1756987
2014-02-20	81.59	82.85	81.18	82.65	1428144
2014-02-21	82.59	83.12	82.00	82.10	1602080
2014-02-24	82.15	83.06	82.10	82.61	1745537
2014-02-25	82.32	82.68	81.46	81.59	1594607
2014-02-26	81.70	81.97	80.74	81.13	1853372
2014-02-27	81.12	81.32	80.65	81.17	1552771
2014-02-28	81.17	81.52	79.84	80.24	2490517
2014-03-03	79.45	80.31	79.43	79.90	1503770
2014-03-04	81.04	82.05	80.81	81.87	1747698
2014-03-05	81.80	81.89	80.97	81.08	1339201
2014-03-06	81.28	81.42	80.71	80.95	1024731
2014-03-07	81.36	81.71	80.69	81.64	1380275
2014-03-10	81.36	81.88	81.36	81.80	994656
2014-03-11	81.73	81.88	81.27	81.63	1030850
2014-03-12	81.25	81.64	81.24	81.63	920419
2014-03-13	82.17	82.27	81.10	81.22	1970650
2014-03-14	81.14	81.64	80.13	80.27	1490287
2014-03-17	80.55	81.16	80.48	80.79	1204541
2014-03-18	80.86	81.60	80.24	81.53	1414268
2014-03-19	81.56	81.97	80.73	81.22	985860
2014-03-20	81.07	81.33	80.52	81.30	912316
2014-03-21	81.91	82.30	80.73	80.86	2765700
2014-03-24	81.21	81.25	79.18	79.31	2157197
2014-03-25	79.57	80.63	79.38	79.94	1154929
2014-03-26	80.31	80.69	79.59	79.59	1166100
2014-03-27	79.33	79.98	78.75	79.87	1163718
2014-03-28	80.22	81.15	80.11	80.54	828082
2014-03-31	80.78	81.67	80.43	81.47	1112315
2014-04-01	81.88	82.18	81.35	81.88	1082808
2014-04-02	81.79	82.59	81.79	82.29	2052722
2014-04-03	82.56	84.23	82.34	84.13	2873837
2014-04-04	84.36	84.85	82.49	82.60	1570728
2014-04-07	82.35	82.49	80.75	81.23	1505845
2014-04-08	81.21	81.65	80.42	81.26	1764717
2014-04-09	81.28	82.16	80.92	82.10	1426037
2014-04-10	82.14	82.21	79.43	79.64	1201565
2014-04-11	79.26	80.03	79.06	79.36	1894608
2014-04-14	80.26	80.35	79.13	79.80	1572204
2014-04-15	79.88	80.07	77.39	79.57	2291088
2014-04-16	80.24	80.25	78.28	79.05	2154840
2014-04-17	78.76	79.45	78.49	78.78	1337167
2014-04-21	78.87	79.73	78.80	79.48	2066777
2014-04-22	79.62	79.78	78.70	78.74	1729931
2014-04-23	78.74	79.11	78.03	78.39	1904469
2014-04-24	80.50	80.78	76.89	77.88	4159739
2014-04-25	77.58	78.45	76.67	76.72	2050607
2014-04-28	77.13	77.30	75.78	76.83	2373696
2014-04-29	77.16	78.27	76.90	77.90	1612419
2014-04-30	77.90	78.02	77.29	77.75	1116890
2014-05-01	77.74	77.94	77.12	77.43	1164304
2014-05-02	77.43	78.03	77.26	77.82	1057447
2014-05-05	77.69	78.93	77.32	78.83	1700556
2014-05-06	78.60	79.43	78.46	79.04	1701847
2014-05-07	78.77	79.48	78.41	79.42	1261666
2014-05-08	79.41	80.42	79.35	80.04	1562823
2014-05-09	79.93	80.63	79.41	80.62	1263513
2014-05-12	80.79	81.39	80.57	81.10	1307709
2014-05-13	81.41	81.44	80.34	80.35	1379137
2014-05-14	80.19	80.22	79.29	80.11	1688127
2014-05-15	79.77	79.80	78.85	79.12	1254236
2014-05-16	79.03	80.13	78.89	80.10	1420353
2014-05-19	79.57	80.36	79.46	80.10	949617
2014-05-20	80.18	80.55	79.70	80.05	1498218
2014-05-21	80.10	80.42	79.94	80.37	701648
2014-05-22	80.38	80.63	79.91	80.59	853159
2014-05-23	80.44	80.58	80.12	80.27	632496
2014-05-27	80.43	80.48	79.96	80.36	732853
2014-05-28	83.50	83.86	81.61	82.64	5572972
2014-05-29	83.22	83.90	83.00	83.89	1452891
2014-05-30	85.38	85.61	83.12	84.49	3349383
2014-06-02	84.73	85.09	84.20	84.83	1177705
2014-06-03	84.72	85.76	84.40	85.46	1687441
2014-06-04	85.38	86.08	85.09	85.53	2347979
2014-06-05	85.46	85.95	85.24	85.78	1083794
2014-06-06	85.76	86.12	85.27	85.56	1318397
2014-06-09	85.40	85.57	84.98	85.50	1051776
2014-06-10	85.74	85.74	84.68	85.10	1003456
2014-06-11	85.28	85.28	84.45	84.76	979594
2014-06-12	84.82	84.82	83.51	83.78	1539082
2014-06-13	84.02	84.03	83.28	83.44	977097
2014-06-16	84.20	86.52	83.97	84.61	2338607
2014-06-17	84.21	84.43	83.66	83.80	1152613
2014-06-18	83.52	84.47	83.52	84.43	935803
2014-06-19	84.60	85.67	84.60	85.64	1298340
2014-06-20	86.24	86.93	86.01	86.08	2118813
2014-06-23	85.88	86.25	85.15	85.26	890649
2014-06-24	85.07	85.59	84.66	84.73	694398
2014-06-25	85.60	85.65	85.09	85.50	1034693
2014-06-26	85.23	85.23	84.55	84.61	1083948
2014-06-27	84.47	84.85	83.81	83.97	1642215
2014-06-30	84.09	84.49	83.90	84.32	1586771
2014-07-01	84.99	85.89	84.72	85.50	1178372
2014-07-02	85.22	85.60	84.89	85.40	653308
2014-07-03	85.53	85.72	85.11	85.63	443447
2014-07-07	85.69	85.91	85.00	85.56	789657
2014-07-08	85.47	85.47	83.85	83.93	1326385
2014-07-09	84.09	84.29	83.52	83.98	951837
2014-07-10	83.39	83.91	82.68	83.68	1088751
2014-07-11	83.57	84.05	83.46	84.02	562736
2014-07-14	84.40	84.49	83.23	83.45	1232774
2014-07-15	81.86	84.00	81.86	82.74	1787406
2014-07-16	83.24	83.24	82.14	82.29	1295441
2014-07-17	81.81	82.79	81.17	81.71	1877132
2014-07-18	82.14	82.84	81.00	82.16	1411691
2014-07-21	81.89	82.22	81.21	81.59	1460955
2014-07-22	81.94	82.38	81.63	81.89	1111990
2014-07-23	82.26	82.41	81.62	81.81	1429392
2014-07-24	81.88	81.88	80.55	80.79	4129401
2014-07-25	80.84	81.10	80.11	80.44	1730352
2014-07-28	80.53	80.53	79.80	80.09	2007129
2014-07-29	80.14	80.63	79.94	80.22	1542360
2014-07-30	80.41	80.79	80.09	80.41	1233637
2014-07-31	80.14	80.54	79.70	79.77	2001018
2014-08-01	79.70	80.26	79.03	80.00	1924751
2014-08-04	80.00	80.76	79.74	80.58	1183479
2014-08-05	80.27	80.75	79.75	79.99	1350081
2014-08-06	79.39	80.20	79.39	79.82	1406556
2014-08-07	79.90	80.13	78.97	79.25	1840847
2014-08-08	79.50	79.95	78.91	79.81	1133618
2014-08-11	80.13	80.13	79.48	79.55	739553
2014-08-12	79.98	80.02	79.43	79.59	1442849
2014-08-13	79.99	80.80	79.89	80.75	1629498
2014-08-14	80.89	81.38	80.55	80.92	1092957
2014-08-15	81.22	81.22	79.78	80.47	907225
2014-08-18	81.06	81.37	80.73	81.32	743324
2014-08-19	81.25	82.02	81.08	81.98	944148
2014-08-20	81.64	82.01	81.30	81.89	829674
2014-08-21	81.78	82.95	81.70	82.90	1307447
2014-08-22	82.78	82.79	82.03	82.14	977010
2014-08-25	82.44	82.99	82.30	82.93	1064969
2014-08-26	82.52	83.09	82.10	82.85	1771409
2014-08-27	82.74	82.83	82.14	82.33	592638
2014-08-28	82.13	82.70	81.89	82.67	764701
2014-08-29	82.83	83.48	82.57	83.31	1136281
2014-09-02	83.61	83.61	82.76	83.12	1073133
2014-09-03	83.50	83.74	83.22	83.51	1006242
2014-09-04	83.70	84.31	83.11	83.33	886973
2014-09-05	83.28	84.17	82.84	84.13	728274
2014-09-08	84.07	84.35	83.91	84.27	967774
2014-09-09	84.28	84.42	83.67	83.75	753668
2014-09-10	84.04	84.16	83.69	83.91	961902
2014-09-11	83.59	84.29	83.43	84.24	819478
2014-09-12	84.19	84.35	83.22	83.46	887969
2014-09-15	83.38	83.74	83.04	83.40	566656
2014-09-16	83.58	84.29	82.71	84.06	922199
2014-09-17	84.08	84.52	83.67	83.94	1052508
2014-09-18	84.45	84.59	83.67	84.07	2065794
2014-09-19	84.44	84.62	82.76	82.84	2694809
2014-09-22	82.58	82.84	82.06	82.14	1042551
2014-09-23	81.48	81.78	81.25	81.51	1525002
2014-09-24	81.68	82.30	81.32	82.13	866016
2014-09-25	82.15	82.16	80.93	81.23	2105446
2014-09-26	81.13	81.84	80.96	81.50	1278476
2014-09-29	80.82	81.57	80.73	81.52	1020588
2014-09-30	81.46	81.62	80.74	80.75	954570
2014-10-01	81.03	81.61	80.18	81.33	2467392
2014-10-02	81.10	82.08	80.92	81.74	1356455
2014-10-03	82.38	82.76	82.13	82.51	1434337
2014-10-06	83.14	84.09	83.08	83.70	1377620
2014-10-07	83.17	83.27	82.39	82.44	1511053
2014-10-08	82.59	84.35	82.42	84.35	1859191
2014-10-09	84.07	84.74	82.87	82.92	1339565
2014-10-10	82.60	83.62	81.90	81.90	1338160
2014-10-13	81.59	82.32	81.19	81.22	2010597
2014-10-14	81.65	82.35	80.48	80.64	2704622
2014-10-15	79.57	79.97	77.87	79.48	2981820
2014-10-16	78.59	79.99	78.35	79.20	2545907
2014-10-17	79.39	80.86	79.36	80.28	3047561
2014-10-20	79.82	81.04	79.63	81.00	1528969
2014-10-21	81.54	82.57	81.54	82.14	1603708
2014-10-22	82.25	83.04	82.10	82.56	1552863
2014-10-23	83.48	83.93	83.10	83.53	1202618
2014-10-24	83.29	84.43	83.29	84.22	669480
2014-10-27	84.17	84.69	84.09	84.38	784778
2014-10-28	85.01	86.25	84.91	86.19	1408306
2014-10-29	86.23	86.75	86.02	86.68	1363969
2014-10-30	86.18	87.24	86.16	87.04	1375214
2014-10-31	87.88	88.21	87.43	87.53	1287909
2014-11-03	87.36	87.80	86.74	86.85	1241251
2014-11-04	86.88	87.72	86.78	87.65	1075853
2014-11-05	88.02	88.23	87.67	88.02	2155895
2014-11-06	88.27	88.75	88.05	88.55	1022144
2014-11-07	88.33	88.50	87.14	87.47	2027243
2014-11-10	87.38	88.50	87.00	88.44	819662
2014-11-11	88.39	89.00	88.24	88.68	543288
2014-11-12	88.37	88.82	88.24	88.58	616675
2014-11-13	88.79	89.20	88.73	89.20	146462
2014-11-14	88.64	88.64	87.68	88.00	701059
2014-11-17	87.84	88.65	87.67	88.53	605700
2014-11-18	88.58	90.30	88.40	90.16	1289617
2014-11-19	89.88	90.25	89.58	89.64	916973
2014-11-20	89.47	89.84	88.94	89.65	654560
2014-11-21	90.72	90.78	89.90	90.11	1557588
2014-11-24	90.64	91.55	90.10	91.40	1794354
2014-11-25	91.45	92.09	91.34	91.90	1532678
2014-11-26	91.90	92.41	91.73	92.37	834537
2014-11-28	92.64	93.86	92.63	92.91	680864
2014-12-01	92.79	93.57	92.37	92.96	818126
2014-12-02	93.21	94.93	93.20	94.66	1558382
2014-12-03	94.62	94.64	93.95	94.51	1108488
2014-12-04	94.12	95.01	93.92	94.38	617485
2014-12-05	94.28	95.00	94.07	94.62	642928
2014-12-08	94.52	95.37	94.40	94.60	945698
2014-12-09	93.73	94.47	93.17	94.41	918913
2014-12-10	94.29	94.57	92.37	92.64	1656764
2014-12-11	93.17	93.96	92.95	93.41	1469457
2014-12-12	92.63	93.36	91.91	92.00	1233616
2014-12-15	92.55	92.86	90.96	91.40	1422254
2014-12-16	91.11	92.62	90.76	90.78	1355117
2014-12-17	90.96	93.02	90.57	92.83	1563675
2014-12-18	93.97	95.85	93.61	95.83	1727169
2014-12-19	96.13	96.61	94.51	94.79	2610373
2014-12-22	94.81	95.47	94.64	94.99	1111139
2014-12-23	95.46	98.24	94.07	96.61	3601688
2014-12-24	96.58	96.92	95.99	96.00	631746
2014-12-26	96.14	96.37	95.52	95.64	583049
2014-12-29	95.35	95.57	94.79	95.45	749443
2014-12-30	95.43	96.08	95.11	95.56	679597
2014-12-31	95.98	96.33	94.25	94.33	888059
2015-01-02	94.70	95.45	93.13	93.99	1524254
2015-01-05	90.82	93.71	90.82	92.54	1825503
2015-01-06	92.72	93.45	91.57	92.41	1854966
2015-01-07	93.07	94.48	92.95	94.16	1145421
2015-01-08	95.03	96.00	95.03	95.76	1368804
2015-01-09	95.45	95.79	94.44	94.60	760893
2015-01-12	94.90	94.90	93.86	94.02	772490
2015-01-13	94.66	95.49	93.33	94.22	1126163
2015-01-14	93.28	93.38	91.68	93.25	1986337
2015-01-15	93.56	93.56	91.44	91.50	1491201
2015-01-16	91.08	92.55	90.79	92.45	1435498
2015-01-20	93.05	93.22	90.70	91.67	1894362
2015-01-21	91.35	92.43	91.13	92.11	1156584
2015-01-22	92.45	93.37	91.75	93.37	1277401
2015-01-23	93.24	93.71	92.60	92.70	961450
2015-01-26	92.42	92.68	91.78	92.55	1082771
2015-01-27	91.73	92.98	91.34	92.33	1510792
2015-01-28	93.12	95.05	92.50	92.75	1944134
2015-01-29	92.59	93.72	91.45	93.68	1300821
2015-01-30	92.61	93.15	90.94	91.05	1303037
2015-02-02	91.35	91.77	89.83	91.76	1248592
2015-02-03	92.15	92.79	91.40	92.74	1045803
2015-02-04	93.06	93.51	92.25	92.47	1557673
2015-02-05	93.09	93.93	92.91	93.67	1259996
2015-02-06	93.60	93.99	92.42	92.71	1182323
2015-02-09	92.07	92.91	91.46	91.90	793946
2015-02-10	92.50	93.18	92.14	93.06	662551
2015-02-11	92.92	93.52	92.35	92.96	838762
2015-02-12	93.45	93.70	92.89	93.37	967084
2015-02-13	93.25	94.55	93.08	94.51	1175110
2015-02-17	94.85	95.20	93.92	95.07	1340528
2015-02-18	95.11	95.31	94.45	95.25	1008244
2015-02-19	95.10	95.39	94.31	94.56	839061
2015-02-20	93.96	95.33	93.75	95.25	1115702
2015-02-23	95.25	95.80	95.05	95.60	875880
2015-02-24	95.39	95.70	94.66	94.88	1093826
2015-02-25	94.68	94.91	94.28	94.57	990426
2015-02-26	94.61	94.86	94.02	94.40	998217
2015-02-27	94.45	95.25	94.35	94.75	1340035
2015-03-02	94.83	96.18	94.83	96.01	1081359
2015-03-03	95.71	95.83	92.24	92.44	2993627
2015-03-04	92.35	93.03	91.55	92.37	1587800
2015-03-05	92.35	93.13	92.34	92.99	1543540
2015-03-06	92.50	92.50	89.81	90.07	2129944
2015-03-09	90.37	91.15	90.36	91.02	1021798
2015-03-10	90.12	90.86	89.84	90.30	1538862
2015-03-11	90.36	90.96	90.12	90.46	1107286
2015-03-12	90.55	92.04	90.46	91.95	892088
2015-03-13	91.83	92.40	90.71	91.29	1254442
2015-03-16	91.84	93.04	91.84	92.78	1177059
2015-03-17	92.09	92.44	91.69	91.89	1036303
2015-03-18	91.57	93.83	91.30	93.11	1382206
2015-03-19	93.02	93.76	92.84	93.57	945515
2015-03-20	94.04	94.40	93.44	93.65	2101931
2015-03-23	93.49	94.18	93.15	93.71	918810
2015-03-24	93.57	94.33	93.36	93.42	961115
2015-03-25	93.52	94.24	92.21	92.29	1190188
2015-03-26	91.90	92.23	91.29	91.53	1049713
2015-03-27	91.26	92.73	91.26	92.56	1229695
2015-03-30	93.12	93.86	92.81	93.55	1016592
2015-03-31	92.87	93.58	92.25	92.25	1199545
2015-04-01	92.46	92.58	90.63	91.18	2006155
2015-04-02	90.22	91.87	90.19	91.12	1043153
2015-04-06	90.45	92.18	90.36	91.76	1152611
2015-04-07	91.94	92.39	91.46	91.48	1038870
2015-04-08	91.68	92.34	91.41	92.02	1093376
2015-04-09	91.79	93.11	91.61	93.07	1380151
2015-04-10	92.92	94.06	92.92	93.74	1102708
2015-04-13	93.36	93.97	92.95	93.10	1334885
2015-04-14	92.90	93.28	91.90	92.54	1478116
2015-04-15	92.58	92.97	92.10	92.29	752132
2015-04-16	92.15	92.39	91.78	92.18	877039
2015-04-17	91.54	92.79	91.17	92.50	2042376
2015-04-20	93.00	93.54	92.73	93.35	1345311
2015-04-21	94.00	94.81	93.73	94.71	1959478
2015-04-22	95.00	97.30	95.00	96.45	2463636
2015-04-23	96.45	97.42	96.20	97.18	1620228
2015-04-24	96.77	97.16	96.47	96.90	1284524
2015-04-27	97.44	97.44	94.50	94.63	1841082
2015-04-28	94.62	95.41	93.55	95.10	1619112
2015-04-29	94.95	94.95	93.18	94.32	1259970
2015-04-30	93.60	93.99	91.78	92.24	1923519
2015-05-01	92.81	93.45	92.48	93.40	1275719
2015-05-04	93.65	94.15	93.46	93.63	1044971
2015-05-05	93.21	93.55	92.47	92.90	1028689
2015-05-06	93.37	93.47	92.13	92.56	984850
2015-05-07	92.37	93.28	92.37	92.61	801515
2015-05-08	93.77	94.80	93.49	94.56	1258527
2015-05-11	94.59	94.88	94.20	94.36	741510
2015-05-12	93.98	94.14	93.04	93.08	1098264
2015-05-13	93.15	93.81	92.71	92.91	821373
2015-05-14	93.66	95.34	93.34	95.26	1319703
2015-05-15	95.23	95.68	95.00	95.51	1260927
2015-05-18	95.69	96.89	95.53	96.59	995748
2015-05-19	96.48	96.96	96.16	96.68	1025994
2015-05-20	96.67	97.57	96.67	96.78	983818
2015-05-21	96.65	96.84	96.13	96.40	744305
2015-05-22	96.19	96.71	95.79	96.44	1268718
2015-05-26	96.37	96.37	95.30	95.53	1164382
2015-05-27	96.00	96.79	95.55	96.59	889481
2015-05-28	96.46	96.94	95.83	96.24	862552
2015-05-29	96.15	97.12	95.73	96.13	1330016
2015-06-01	96.67	96.84	95.44	96.12	831414
2015-06-02	95.75	96.64	95.14	96.11	776937
2015-06-03	96.45	96.45	95.61	96.04	604992
2015-06-04	95.77	95.97	94.73	95.04	968026
2015-06-05	95.04	95.38	94.49	95.20	782969
2015-06-08	94.96	95.46	94.60	94.62	610650
2015-06-09	94.47	94.74	93.95	94.16	757143
2015-06-10	94.50	96.11	94.16	96.01	1194562
2015-06-11	96.12	96.85	95.87	96.54	798484
2015-06-12	96.11	96.49	95.53	95.67	629206
2015-06-15	95.05	95.17	93.90	94.67	1187631
2015-06-16	94.57	95.31	94.37	95.16	720320
2015-06-17	95.34	95.50	94.57	95.10	686146
2015-06-18	95.41	97.33	95.37	97.15	1081593
2015-06-19	97.06	97.30	96.71	96.88	1135424
2015-06-22	97.50	97.90	97.23	97.40	604707
2015-06-23	97.30	97.67	96.48	96.62	957861
2015-06-24	96.41	97.27	96.13	96.72	1393475
2015-06-25	96.89	97.18	96.29	96.45	859998
2015-06-26	96.48	97.94	96.31	97.34	1492833
2015-06-29	96.66	97.33	95.28	95.36	1153382
2015-06-30	96.30	96.48	95.35	95.57	980763
2015-07-01	96.23	96.43	95.44	96.07	782998
2015-07-02	96.25	96.29	95.25	95.76	641291
2015-07-06	94.92	96.05	94.77	95.99	852177
2015-07-07	96.38	96.99	95.05	96.90	1012483
2015-07-08	96.45	96.52	95.40	95.42	907020
2015-07-09	96.75	96.87	95.64	95.66	949314
2015-07-10	96.70	96.91	95.81	96.37	1193616
2015-07-13	97.00	97.69	96.91	97.63	745516
2015-07-14	97.77	98.50	97.45	98.26	783873
2015-07-15	98.28	98.30	97.44	97.51	1064742
2015-07-16	98.29	98.33	97.40	98.17	1110168
2015-07-17	97.87	98.24	97.46	98.21	867349
2015-07-20	98.27	98.66	98.05	98.38	625411
2015-07-21	98.46	99.24	98.22	99.06	1220892
2015-07-22	98.89	99.21	98.07	98.54	1349092
2015-07-23	98.96	98.96	98.01	98.25	1612813
2015-07-24	100.05	103.99	99.83	100.97	3012425
2015-07-27	100.84	101.19	99.69	100.02	2173004
2015-07-28	100.57	101.75	99.98	101.61	1113880
2015-07-29	102.06	102.30	101.37	101.98	1222804
2015-07-30	101.82	102.02	101.31	101.84	674129
2015-07-31	101.92	102.80	101.59	102.27	1242849
2015-08-03	102.31	102.70	100.93	101.51	971741
2015-08-04	101.81	102.42	101.27	101.48	913601
2015-08-05	102.24	103.36	102.00	103.12	1440650
2015-08-06	102.97	103.48	101.03	101.32	1159620
2015-08-07	101.32	101.40	99.88	100.94	1092794
2015-08-10	101.72	102.50	101.53	102.19	722514
2015-08-11	101.30	101.95	100.80	101.82	1115750
2015-08-12	101.88	103.31	100.95	103.13	1959858
2015-08-13	102.90	103.84	102.21	102.97	1533854
2015-08-14	102.82	103.74	102.66	103.64	831299
2015-08-17	103.27	104.24	102.60	104.14	786715
2015-08-18	103.93	104.45	103.73	104.31	685358
2015-08-19	103.88	105.34	102.95	104.53	1163591
2015-08-20	103.55	103.92	102.50	102.52	1027028
2015-08-21	101.61	101.79	99.34	99.37	1783590
2015-08-24	95.14	97.59	91.81	95.61	2560771
2015-08-25	98.35	98.43	95.39	95.49	2489429
2015-08-26	97.79	98.84	95.66	98.81	2182670
2015-08-27	100.10	101.30	99.46	101.08	2286657
2015-08-28	100.33	100.80	99.09	99.69	2478309
2015-08-31	99.48	100.35	98.40	98.65	1811975
2015-09-01	96.49	97.13	94.84	95.46	2028667
2015-09-02	96.66	97.03	95.61	96.90	1430662
2015-09-03	97.50	97.87	96.39	96.68	1661418
2015-09-04	95.71	96.26	94.52	95.34	1444039
2015-09-08	96.84	98.63	96.84	98.57	1893087
2015-09-09	99.44	99.52	97.08	97.29	1611863
2015-09-10	97.27	98.89	96.95	98.30	1735708
2015-09-11	97.83	99.76	97.58	99.65	2049109
2015-09-14	99.65	99.95	98.36	98.76	1159026
2015-09-15	98.98	100.12	98.76	99.85	945832
2015-09-16	99.67	100.85	99.56	100.60	1218320
2015-09-17	100.59	102.22	100.18	100.56	1683876
2015-09-18	99.53	100.16	99.05	99.22	4145992
2015-09-21	100.02	100.70	98.81	99.61	1229319
2015-09-22	98.41	98.90	97.72	98.56	1295840
2015-09-23	98.25	98.88	97.86	98.59	1332135
2015-09-24	97.96	98.40	97.40	98.22	1714243
2015-09-25	98.97	99.45	96.30	96.90	1564503
2015-09-28	95.46	96.01	91.73	92.40	2584759
2015-09-29	92.89	94.16	92.44	93.23	1653408
2015-09-30	94.29	94.85	92.87	94.10	1693166
2015-10-01	94.50	94.97	93.65	94.91	1785608
2015-10-02	94.12	96.46	93.53	96.46	1592979
2015-10-05	95.89	97.42	95.89	96.89	1457128
2015-10-06	96.63	96.78	94.25	94.92	1477852
2015-10-07	95.34	96.03	94.50	96.00	1039847
2015-10-08	95.82	97.36	95.45	97.35	1301619
2015-10-09	97.18	98.46	96.90	97.75	1459558
2015-10-12	97.51	98.74	97.38	98.51	792018
2015-10-13	98.25	99.05	97.44	97.57	875977
2015-10-14	97.60	98.38	96.68	96.90	1267871
2015-10-15	97.40	98.76	96.53	98.69	1225974
2015-10-16	99.31	100.06	98.30	100.03	1249070
2015-10-19	99.62	100.51	99.32	100.46	927940
2015-10-20	100.13	100.43	98.90	99.21	1121407
2015-10-21	99.72	99.97	98.56	99.79	2038739
2015-10-22	100.17	100.19	98.11	98.53	2432820
2015-10-23	98.04	98.36	94.03	94.44	4007230
2015-10-26	94.36	94.76	93.56	93.90	2325046
2015-10-27	93.90	94.78	92.92	93.84	1794312
2015-10-28	93.84	95.85	93.06	95.77	1735356
2015-10-29	95.40	96.69	95.36	95.85	1121088
2015-10-30	96.07	96.40	95.47	95.62	1371506
2015-11-02	95.83	96.91	95.73	96.71	1152468
2015-11-03	96.63	97.11	95.86	96.80	987009
2015-11-04	96.80	97.84	96.67	97.50	1438941
2015-11-05	97.52	97.78	96.68	97.59	1619131
2015-11-06	97.19	97.61	96.43	97.60	1286116
2015-11-09	97.25	97.59	96.30	96.81	1049127
2015-11-10	96.77	97.71	96.77	97.60	866283
2015-11-11	97.79	98.25	97.37	97.63	1054374
2015-11-12	96.48	97.06	95.58	95.61	2023409
2015-11-13	95.15	96.42	95.15	95.63	1373302
2015-11-16	95.59	96.70	95.19	96.66	1037020
2015-11-17	96.71	97.24	96.34	96.61	1585836
2015-11-18	96.81	97.22	96.45	97.01	1595517
2015-11-19	96.81	96.99	95.36	95.41	1515173
2015-11-20	95.98	97.16	95.57	96.48	1782820
2015-11-23	96.54	97.16	95.88	96.08	1707608
2015-11-24	95.39	96.69	95.10	96.61	1363122
2015-11-25	96.61	97.64	96.24	97.22	993877
2015-11-27	97.56	98.33	97.17	98.09	775421
2015-11-30	98.38	98.78	96.46	96.46	4376223
2015-12-01	97.34	97.86	96.46	96.79	1476537
2015-12-02	96.95	97.17	96.11	96.26	1221932
2015-12-03	96.26	96.56	92.43	92.58	2564865
2015-12-04	92.85	94.38	92.67	94.34	1388160
2015-12-07	94.37	94.79	93.55	94.14	1008992
2015-12-08	93.68	93.94	93.01	93.52	1044979
2015-12-09	93.04	93.93	92.16	92.32	1722930
2015-12-10	92.38	93.62	92.37	92.93	937149
2015-12-11	92.01	92.64	91.56	92.20	1325140
2015-12-14	90.30	92.00	90.30	91.41	2001592
2015-12-15	92.13	92.99	91.66	92.44	1707488
2015-12-16	93.06	94.12	92.50	93.93	1534660
2015-12-17	93.92	94.26	92.70	92.71	1735512
2015-12-18	92.24	92.29	91.26	91.26	2083937
2015-12-21	91.67	92.29	90.84	91.42	1192921
2015-12-22	91.94	92.87	91.12	92.73	952644
2015-12-23	93.27	94.19	92.86	94.12	956630
2015-12-24	94.07	94.88	94.00	94.36	466412
2015-12-28	93.85	94.22	93.64	93.95	861073
2015-12-29	94.35	95.18	93.72	94.81	926360
2015-12-30	94.72	95.11	94.07	94.25	1226184
2015-12-31	93.63	93.94	92.92	92.94	912855
2016-01-04	91.47	91.54	89.56	90.02	2089884
2016-01-05	90.12	91.02	89.98	90.89	1533716
2016-01-06	89.69	91.11	89.69	90.75	2083798
2016-01-07	89.53	90.08	88.01	88.44	2029986
2016-01-08	89.00	89.70	87.68	87.89	1577083
2016-01-11	88.15	88.47	86.68	87.53	1763076
2016-01-12	88.03	89.10	87.64	88.73	1536416
2016-01-13	89.57	91.75	88.80	89.31	3088662
2016-01-14	89.49	91.52	89.34	90.92	1982769
2016-01-15	89.15	91.29	88.73	91.11	2818337
2016-01-19	91.96	92.76	90.57	91.56	2683948
2016-01-20	90.41	91.72	88.57	91.00	1968109
2016-01-21	91.43	92.26	90.30	91.89	2072363
2016-01-22	92.59	93.95	92.43	93.91	1731062
2016-01-25	93.77	95.02	93.41	94.41	2693895
2016-01-26	94.50	96.16	94.01	96.02	2651926
2016-01-27	97.82	101.18	97.82	98.60	6550017
2016-01-28	98.93	99.12	96.52	97.31	3584877
2016-01-29	97.95	99.90	97.16	99.15	3146617
2016-02-01	96.79	99.60	96.56	99.17	2575792
2016-02-02	98.21	100.02	97.84	99.03	1868564
2016-02-03	99.91	99.99	97.49	99.09	2215419
2016-02-04	99.00	100.04	98.58	99.54	1594364
2016-02-05	99.04	99.42	96.49	96.91	2017770
2016-02-08	96.09	96.46	94.31	96.06	2147917
2016-02-09	94.93	97.32	94.93	96.64	1877215
2016-02-10	97.49	99.12	97.49	98.10	1537910
2016-02-11	96.48	97.38	95.67	96.16	1921108
2016-02-12	96.94	97.45	95.76	97.33	1286437
2016-02-16	98.45	98.45	96.99	97.40	1932320
2016-02-17	98.09	98.23	96.20	96.29	2899977
2016-02-18	96.04	97.49	95.79	96.94	1645209
2016-02-19	96.80	97.93	96.22	97.72	1580941
2016-02-22	98.50	99.12	98.11	99.04	1437186
2016-02-23	98.51	99.61	98.34	98.87	1327760
2016-02-24	98.34	99.70	97.78	99.57	826117
2016-02-25	99.50	101.95	99.49	101.80	1724667
2016-02-26	102.08	102.69	101.09	101.36	1552852
2016-02-29	101.04	101.28	99.83	99.88	1161374
2016-03-01	100.40	101.18	99.42	100.92	1069759
2016-03-02	100.99	101.65	100.41	101.52	1175314
2016-03-03	102.00	103.00	101.14	102.90	1622331
2016-03-04	102.54	104.00	102.54	103.45	1946813
2016-03-07	102.68	103.00	102.33	102.84	1443081
2016-03-08	101.68	103.17	98.00	102.78	2109408
2016-03-09	102.88	103.55	102.71	103.12	1592685
2016-03-10	103.49	104.10	102.31	103.75	1785489
2016-03-11	104.54	105.02	103.98	105.00	1797514
2016-03-14	104.86	105.51	104.18	105.19	1090817
2016-03-15	104.26	104.99	104.13	104.85	1245263
2016-03-16	104.01	105.59	104.01	105.20	1193413
2016-03-17	105.20	105.26	103.17	103.30	1822010
2016-03-18	103.85	105.12	102.87	104.95	2047471
2016-03-21	104.69	105.13	103.95	104.86	1094284
2016-03-22	104.78	105.37	104.37	104.94	1366705
2016-03-23	104.89	105.95	104.70	105.59	1610615
2016-03-24	105.67	105.90	104.34	105.22	1176833
2016-03-28	105.27	105.68	104.81	105.06	967139
2016-03-29	104.80	106.92	104.61	106.87	1015023
2016-03-30	107.34	107.84	106.90	107.05	1011546
2016-03-31	106.79	107.95	106.10	107.29	1478398
2016-04-01	106.72	109.01	106.26	108.52	1753104
2016-04-04	109.00	109.79	108.53	109.33	1235529
2016-04-05	108.87	109.29	106.65	107.04	2634967
2016-04-06	107.05	108.86	107.05	108.23	2075128
2016-04-07	107.81	108.35	107.31	107.95	1340135
2016-04-08	108.35	108.92	108.00	108.54	1227752
2016-04-11	108.49	108.94	108.17	108.25	1912587
2016-04-12	108.14	109.46	108.14	109.45	1283281
2016-04-13	109.26	109.93	109.00	109.62	1469587
2016-04-14	109.88	110.41	109.56	110.10	1047039
2016-04-15	109.91	110.09	108.94	109.80	1588442
2016-04-18	109.76	110.52	109.20	110.39	1039660
2016-04-19	110.44	110.98	109.01	109.73	1388432
2016-04-20	109.56	111.25	109.33	110.73	1969258
2016-04-21	112.50	113.85	108.42	109.31	3236923
2016-04-22	109.44	110.06	108.11	109.40	1837756
2016-04-25	109.33	109.62	108.85	109.49	998420
2016-04-26	109.54	110.11	108.96	109.51	1137276
2016-04-27	110.32	111.00	109.13	110.04	1213644
2016-04-28	109.55	110.49	109.25	109.56	1526072
2016-04-29	106.71	109.46	106.71	109.01	1487240
2016-05-02	109.33	110.22	109.02	109.94	917423
2016-05-03	109.47	109.77	108.79	109.17	851296
2016-05-04	108.61	109.14	108.01	108.59	936723
2016-05-05	108.51	110.15	108.28	110.12	1707273
2016-05-06	109.82	111.21	109.52	111.21	1749300
2016-05-09	111.13	112.23	111.12	111.32	960576
2016-05-10	111.38	111.91	111.11	111.75	1669941
2016-05-11	111.81	112.37	111.37	111.48	1439919
2016-05-12	111.52	112.31	110.85	111.82	1048154
2016-05-13	111.91	112.01	110.41	110.91	1050700
2016-05-16	110.86	112.69	110.83	112.35	1032074
2016-05-17	112.05	112.42	109.76	110.14	1168615
2016-05-18	109.85	110.67	109.14	109.86	998554
2016-05-19	109.23	109.61	108.62	109.49	804507
2016-05-20	110.17	110.75	109.80	110.25	1325847
2016-05-23	110.17	110.60	109.82	110.27	650581
2016-05-24	110.60	111.87	110.40	111.67	980337
2016-05-25	111.85	112.44	111.68	111.87	1086412
2016-05-26	111.78	112.39	111.47	111.58	763954
2016-05-27	111.59	112.10	111.26	111.77	696336
2016-05-31	111.35	111.95	110.58	111.16	2785481
2016-06-01	111.29	111.83	110.46	111.66	1002833
2016-06-02	111.80	112.67	111.29	112.66	1145836
2016-06-03	112.37	113.62	111.85	113.56	1618505
2016-06-06	113.42	114.11	113.34	113.53	1490583
2016-06-07	113.53	113.60	112.57	112.59	1407360
2016-06-08	112.50	114.31	112.39	114.29	1237588
2016-06-09	114.38	115.90	113.86	115.33	1474709
2016-06-10	114.85	115.02	113.89	114.56	891763
2016-06-13	114.56	115.54	114.36	114.44	1200215
2016-06-14	114.13	115.42	113.86	115.42	1453846
2016-06-15	115.42	115.78	113.90	114.34	1034307
2016-06-16	114.03	114.84	113.22	114.62	865226
2016-06-17	114.70	115.16	113.30	114.38	1345354
2016-06-20	115.55	116.99	115.50	116.09	1604069
2016-06-21	116.51	116.92	115.87	116.46	1043825
2016-06-22	116.74	117.27	116.46	116.62	1261209
2016-06-23	117.37	118.65	117.12	118.38	1967348
2016-06-24	114.87	117.92	114.41	116.59	4519256
2016-06-27	115.86	116.49	114.30	114.40	1343341
2016-06-28	115.25	116.17	114.79	115.96	1637386
2016-06-29	117.02	118.87	116.89	118.81	1545252
2016-06-30	118.85	119.83	118.41	119.83	1814583
2016-07-01	120.01	120.51	119.57	120.41	874726
2016-07-05	119.94	121.60	119.73	121.21	1123387
2016-07-06	120.58	121.42	120.32	121.09	1499467
2016-07-07	121.07	121.60	120.79	121.03	1216682
2016-07-08	121.74	122.40	121.07	122.29	1283086
2016-07-11	122.52	123.10	122.30	122.65	885745
2016-07-12	122.93	123.21	122.18	122.82	1233434
2016-07-13	123.20	123.37	122.16	122.51	1238605
2016-07-14	123.28	123.41	122.19	122.30	1277737
2016-07-15	122.97	123.55	121.29	122.08	2063493
2016-07-18	122.26	123.00	120.95	121.62	1727429
2016-07-19	121.47	122.43	121.42	121.76	1271557
2016-07-20	122.30	122.65	121.77	122.36	1297449
2016-07-21	122.21	122.64	121.67	122.56	1434051
2016-07-22	118.25	118.94	115.78	117.03	4691917
2016-07-25	116.82	117.45	114.96	115.93	2027484
2016-07-26	115.80	116.68	115.30	116.44	1596171
2016-07-27	116.18	116.36	114.45	114.83	1644210
2016-07-28	114.85	116.16	114.39	114.96	1215899
2016-07-29	114.97	116.62	114.97	116.28	1453717
2016-08-01	116.29	117.65	116.22	117.02	1019408
2016-08-02	116.75	116.87	115.28	115.70	1009620
2016-08-03	115.88	115.97	114.54	114.82	1080183
2016-08-04	115.12	115.33	114.44	114.85	942412
2016-08-05	115.04	115.33	114.31	114.90	988018
2016-08-08	114.99	115.07	114.07	114.82	1013387
2016-08-09	115.08	115.91	114.84	115.45	834469
2016-08-10	115.49	115.59	114.85	115.53	615707
2016-08-11	115.52	116.05	115.07	115.53	782267
2016-08-12	115.36	115.57	114.80	115.57	621965
2016-08-15	115.50	115.80	115.23	115.23	568638
2016-08-16	114.88	114.91	113.48	113.48	1052082
2016-08-17	113.50	113.64	112.66	113.15	1101668
2016-08-18	113.02	113.88	112.55	113.75	919442
2016-08-19	113.32	113.80	112.70	113.77	881320
2016-08-22	113.85	114.40	113.62	114.14	727723
2016-08-23	114.18	114.61	113.48	113.61	893915
2016-08-24	113.71	113.85	112.39	112.62	1051337
2016-08-25	112.32	113.72	112.02	113.31	1203745
2016-08-26	113.67	115.08	113.24	114.44	1142728
2016-08-29	114.44	116.39	114.43	116.28	1668588
2016-08-30	116.11	116.69	115.44	115.94	874364
2016-08-31	115.91	116.38	115.14	115.66	814928
2016-09-01	115.90	115.90	114.41	115.23	939405
2016-09-02	116.35	116.35	115.24	115.60	866053
2016-09-06	115.60	116.89	115.00	116.89	1144160
2016-09-07	116.44	116.80	114.85	115.17	1202026
2016-09-08	114.79	115.58	114.64	114.87	1372421
2016-09-09	114.10	114.13	110.43	110.54	2486278
2016-09-12	110.22	112.86	110.22	112.70	1740601
2016-09-13	112.21	112.66	110.32	110.52	1064903
2016-09-14	110.32	111.24	110.13	111.01	1361867
2016-09-15	110.95	114.12	110.61	113.50	1994784
2016-09-16	113.71	114.42	113.00	114.32	2436888
2016-09-19	114.35	115.58	114.19	114.42	1133426
2016-09-20	115.10	115.29	114.54	114.60	990761
2016-09-21	114.68	116.56	114.67	116.44	1091204
2016-09-22	116.82	118.90	116.38	118.44	1965328
2016-09-23	118.06	118.20	116.98	117.76	1235114
2016-09-26	117.18	117.48	115.96	116.21	1387044
2016-09-27	116.64	117.80	116.09	117.42	1156223
2016-09-28	117.42	117.55	116.48	117.31	918566
2016-09-29	116.89	117.22	115.11	115.70	662057
2016-09-30	116.31	116.91	115.97	116.41	1196878
2016-10-03	115.86	116.54	115.29	116.45	805103
2016-10-04	116.48	116.92	115.73	116.26	1074069
2016-10-05	116.34	116.97	116.05	116.66	1152193
2016-10-06	116.59	117.14	115.93	116.65	781453
2016-10-07	117.13	117.37	115.59	116.31	920067
2016-10-10	116.90	118.09	116.67	117.85	755976
2016-10-11	117.59	117.68	113.14	113.73	1433448
2016-10-12	113.90	114.48	113.59	113.92	829157
2016-10-13	113.37	113.90	112.52	113.58	892506
2016-10-14	116.18	116.18	113.61	113.65	1253605
2016-10-17	113.79	113.85	113.21	113.57	721669
2016-10-18	114.52	115.09	113.49	114.81	677644
2016-10-19	115.13	115.20	114.25	114.33	680985
2016-10-20	114.43	114.87	113.81	114.55	613358
2016-10-21	114.00	114.23	112.93	113.71	832666
2016-10-24	114.40	115.20	114.21	114.73	674339
2016-10-25	114.77	114.82	113.08	113.19	1023626
2016-10-26	112.26	112.47	109.84	109.89	2098708
2016-10-27	110.50	110.62	109.31	109.72	1751572
2016-10-28	111.52	117.96	110.60	114.27	3264765
2016-10-31	113.60	115.59	111.35	115.35	2302115
2016-11-01	115.99	116.63	114.13	114.79	1806700
2016-11-02	114.93	116.76	114.51	115.50	1489986
2016-11-03	115.84	116.35	115.40	115.65	1456597
2016-11-04	116.00	117.50	115.78	117.15	1758775
2016-11-07	118.60	120.40	118.52	119.68	1497175
2016-11-08	119.61	121.84	119.01	120.85	1531908
2016-11-09	119.78	121.62	113.30	116.24	3632399
2016-11-10	117.28	117.28	112.17	114.03	4375044
2016-11-11	113.37	113.98	110.08	110.36	2504584
2016-11-14	110.33	110.79	106.48	106.68	3684229
2016-11-15	107.35	110.70	107.13	109.74	2744160
2016-11-16	109.75	110.06	108.38	109.39	1096447
2016-11-17	109.32	111.33	108.56	110.65	1918299
2016-11-18	110.57	111.51	110.21	111.44	1501538
2016-11-21	111.43	112.56	111.04	111.47	1186623
2016-11-22	110.10	111.05	108.29	110.70	2946034
2016-11-23	110.18	111.85	110.00	111.75	1421432
2016-11-25	112.45	113.10	111.89	112.84	559305
2016-11-28	112.50	113.46	112.50	112.95	1323904
2016-11-29	114.18	117.91	113.74	115.41	1873863
2016-11-30	115.13	115.55	113.66	113.66	1844255
2016-12-01	113.36	114.07	110.91	111.75	1322994
2016-12-02	112.20	113.11	111.84	112.08	1211110
2016-12-05	112.57	112.69	111.57	112.01	1324718
2016-12-06	112.63	113.17	111.47	112.59	1236835
2016-12-07	112.19	113.71	111.22	113.67	1352018
2016-12-08	113.28	115.70	113.00	115.51	1405838
2016-12-09	115.75	116.84	115.75	116.50	1040784
2016-12-12	116.42	118.18	116.42	117.58	1181011
2016-12-13	117.74	118.59	117.00	117.63	997034
2016-12-14	117.97	118.38	116.27	116.73	1914254
2016-12-15	118.00	119.02	116.79	118.82	1656998
2016-12-16	119.23	119.36	118.29	118.75	2196776
2016-12-19	118.77	119.16	118.40	118.81	871772
2016-12-20	118.99	119.94	118.72	119.51	1028737
2016-12-21	119.41	119.93	118.86	119.40	877367
2016-12-22	119.35	120.76	119.11	120.48	1190288
2016-12-23	120.30	121.10	120.20	120.76	523277
2016-12-27	121.06	121.50	120.67	120.43	443567
2016-12-28	120.26	120.99	119.85	119.88	961353
2016-12-29	120.31	121.09	120.01	120.52	674652
2016-12-30	120.66	120.86	119.35	119.81	988104
2017-01-03	119.81	119.86	117.86	119.43	1831460
2017-01-04	119.64	120.65	119.36	120.10	1504802
2017-01-05	120.10	120.40	118.40	118.78	1772185
2017-01-06	117.50	118.38	116.50	117.75	2464191
2017-01-09	117.88	119.65	117.64	119.02	1355726
2017-01-10	119.56	122.72	119.05	121.90	2310404
2017-01-11	123.49	127.23	122.58	123.66	3140919
2017-01-12	122.86	123.37	121.84	123.26	1417455
2017-01-13	123.22	124.00	122.60	122.92	1665234
2017-01-17	122.12	122.99	121.68	122.55	1923857
2017-01-18	122.93	123.09	122.15	122.40	1195539
2017-01-19	122.00	122.62	121.39	122.13	1016056
2017-01-20	122.52	123.08	121.45	121.75	1196611
2017-01-23	121.56	122.29	120.84	121.41	1391688
2017-01-24	121.51	122.36	120.64	121.50	1546496
2017-01-25	122.18	124.95	121.05	121.11	2562291
2017-01-26	121.11	121.11	119.17	120.83	1891565
2017-01-27	121.03	123.67	120.73	123.29	1497598
2017-01-30	123.27	123.27	121.94	122.51	1249298
2017-01-31	122.13	123.59	122.00	123.53	1148541
2017-02-01	123.43	123.82	122.42	123.12	1586901
2017-02-02	122.88	123.47	122.30	123.39	1330908
2017-02-03	123.72	124.25	122.78	123.36	985962
2017-02-06	123.08	123.29	121.86	122.33	1171320
2017-02-07	122.36	122.84	122.16	122.51	1726431
2017-02-08	122.34	122.95	122.01	122.41	689562
2017-02-09	122.62	123.58	122.28	123.32	1492652
2017-02-10	123.28	123.71	122.78	123.31	842225
2017-02-13	123.44	124.76	123.34	124.33	1121244
2017-02-14	124.43	125.51	123.84	125.26	1125201
2017-02-15	124.70	125.98	124.61	125.76	1039023
2017-02-16	125.59	125.77	124.89	125.75	887602
2017-02-17	125.65	126.37	125.12	126.34	863137
2017-02-21	126.01	127.79	126.00	127.16	1358184
2017-02-22	127.05	127.96	126.84	127.29	805991
2017-02-23	127.50	128.72	127.01	128.67	1082819
2017-02-24	128.56	129.30	128.29	129.27	770746
2017-02-27	129.00	129.66	128.41	128.58	1005613
2017-02-28	128.74	129.20	127.19	128.56	1196762
2017-03-01	129.35	131.36	128.78	131.05	1271982
2017-03-02	130.94	131.31	129.86	130.79	940446
2017-03-03	130.51	130.85	129.65	130.20	1133782
2017-03-06	129.54	130.16	129.19	129.69	1373343
2017-03-07	129.35	129.81	128.79	129.14	1724918
2017-03-08	129.54	129.87	128.95	129.34	651004
2017-03-09	129.17	130.15	129.03	129.81	1023280
2017-03-10	130.30	130.69	129.29	130.00	1642317
2017-03-13	130.21	131.46	129.59	131.38	1334335
2017-03-14	130.82	131.35	130.48	130.97	1487209
2017-03-15	131.31	132.99	131.00	132.83	1110737
2017-03-16	132.62	132.62	130.51	131.50	1675128
2017-03-17	131.56	133.02	131.00	132.66	2050705
2017-03-20	132.62	132.91	132.14	132.59	714862
2017-03-21	132.79	133.59	131.41	132.38	966911
2017-03-22	132.71	133.24	131.61	132.45	789748
2017-03-23	132.38	132.77	131.28	131.59	1247889
2017-03-24	131.83	133.16	131.54	132.51	1236950
2017-03-27	132.00	132.62	131.73	132.49	698186
2017-03-28	132.22	132.89	131.44	132.28	750885
2017-03-29	131.92	132.24	131.14	131.90	1359789
2017-03-30	131.70	132.51	131.51	131.95	607818
2017-03-31	131.54	132.20	131.47	131.65	753836
2017-04-03	131.65	132.42	130.59	131.93	998384
2017-04-04	131.92	132.13	130.63	131.41	711126
2017-04-05	131.21	132.26	130.94	131.18	669361
2017-04-06	131.30	131.30	130.26	130.84	752546
2017-04-07	130.89	131.33	130.53	130.84	867898
2017-04-10	130.67	131.33	130.55	130.73	761175
2017-04-11	130.45	131.18	129.94	130.59	774525
2017-04-12	130.44	130.85	129.82	130.41	998502
2017-04-13	130.18	130.66	129.84	129.93	758716
2017-04-17	130.27	131.20	130.19	130.97	1606851
2017-04-18	130.55	131.16	130.06	130.91	792759
2017-04-19	131.56	132.27	130.99	131.82	1019085
2017-04-20	131.81	133.03	131.20	132.76	972801
2017-04-21	132.60	133.43	132.27	132.94	943088
2017-04-24	133.96	134.79	133.73	134.45	1300338
2017-04-25	134.93	136.04	134.46	135.59	1481705
2017-04-26	134.65	136.41	131.67	136.19	2316841
2017-04-27	136.37	136.60	135.26	135.37	995341
2017-04-28	135.10	136.47	135.10	136.37	1533394
2017-05-01	136.43	136.71	135.41	135.77	852066
2017-05-02	136.02	136.79	135.50	136.17	1271401
2017-05-03	136.00	136.27	135.02	135.71	733975
2017-05-04	135.64	135.65	134.79	134.98	1038367
2017-05-05	135.43	136.00	134.77	135.96	710565
2017-05-08	135.79	136.00	134.60	134.85	747589
2017-05-09	134.81	135.46	134.50	134.87	927098
2017-05-10	134.59	134.66	133.51	134.04	1653325
2017-05-11	133.89	135.08	133.33	134.84	822795
2017-05-12	134.63	135.11	134.33	134.82	654844
2017-05-15	134.81	136.16	134.17	136.03	772495
2017-05-16	135.82	136.69	134.36	134.77	1109387
2017-05-17	134.06	134.99	133.48	133.54	936990
2017-05-18	133.54	135.63	132.44	134.84	981374
2017-05-19	135.10	136.83	134.79	136.81	1339705
2017-05-22	136.82	139.21	136.82	138.64	1474972
2017-05-23	138.70	140.30	138.64	139.90	1446576
2017-05-24	139.96	140.34	139.83	139.99	1123006
2017-05-25	140.26	141.21	139.77	140.85	1201902
2017-05-26	140.97	141.59	140.40	141.27	827470
2017-05-30	140.99	142.05	140.85	141.98	779251
2017-05-31	142.56	143.20	141.97	142.96	1764868
2017-06-01	142.80	144.70	142.44	144.70	971557
2017-06-02	145.26	145.62	144.05	144.48	1470321
2017-06-05	144.70	144.79	143.77	144.22	1098942
2017-06-06	143.75	144.66	143.75	144.05	777764
2017-06-07	144.60	145.01	143.53	144.44	685521
2017-06-08	144.22	144.62	141.53	142.43	1683747
2017-06-09	142.60	143.00	141.22	141.87	1194653
2017-06-12	141.58	141.77	138.20	140.62	1657399
2017-06-13	141.06	141.81	139.88	141.18	1002296
2017-06-14	141.75	142.66	141.22	141.89	1144310
2017-06-15	141.08	141.47	139.76	141.23	1038209
2017-06-16	141.50	142.36	140.83	142.24	1583290
2017-06-19	142.65	143.17	140.87	141.38	1307168
2017-06-20	141.44	142.32	140.82	140.98	1053608
2017-06-21	141.45	141.98	140.41	140.80	1458170
2017-06-22	140.45	141.40	140.34	141.22	1253514
2017-06-23	141.19	141.99	140.68	141.12	1161183
2017-06-26	141.17	141.72	139.80	139.91	702872
2017-06-27	139.91	140.55	139.24	139.17	804614
2017-06-28	139.95	140.19	139.48	139.80	700908
2017-06-29	140.00	140.21	137.77	138.81	1270569
2017-06-30	138.97	139.71	138.78	138.78	1081938
2017-07-03	139.23	139.43	138.09	138.22	487567
2017-07-05	138.56	139.98	138.19	139.74	1040930
2017-07-06	139.15	139.46	138.00	139.27	1182427
2017-07-07	139.78	141.21	139.36	141.12	1239793
2017-07-10	140.86	141.22	140.43	140.56	831077
2017-07-11	140.61	141.06	140.26	140.50	1006891
2017-07-12	141.03	145.10	140.88	144.36	1884829
2017-07-13	144.36	144.43	142.91	143.20	1132501
2017-07-14	143.29	145.99	143.29	145.40	901770
2017-07-17	145.45	145.78	144.44	144.81	702789
2017-07-18	144.60	145.57	144.00	145.37	922502
2017-07-19	145.54	146.45	145.38	146.22	733305
2017-07-20	146.36	147.78	146.34	147.40	1011733
2017-07-21	147.43	148.15	145.91	146.19	1158620
2017-07-24	146.25	147.03	145.30	146.84	869450
2017-07-25	147.49	147.49	145.54	146.06	962961
2017-07-26	146.04	146.24	144.85	145.75	1107814
2017-07-27	145.78	145.99	142.97	144.05	1465718
2017-07-28	144.85	147.91	144.85	147.80	1927066
2017-07-31	147.91	147.91	146.58	147.10	1455661
2017-08-01	147.58	148.84	146.86	147.87	1180503
2017-08-02	147.69	147.90	144.68	145.14	1239378
2017-08-03	144.52	146.42	144.29	146.37	761066
2017-08-04	147.09	147.09	145.89	146.53	638405
2017-08-07	146.59	146.76	146.10	146.73	674943
2017-08-08	146.48	146.73	145.86	146.14	645075
2017-08-09	146.25	146.25	144.88	145.18	1080989
2017-08-10	144.82	145.08	143.81	143.91	768154
2017-08-11	144.52	144.80	143.54	144.18	847631
2017-08-14	144.98	146.28	144.71	146.00	1104546
2017-08-15	146.29	147.83	146.22	147.44	1429538
2017-08-16	147.86	148.04	147.17	147.41	876022
2017-08-17	147.35	147.43	145.33	145.36	733289
2017-08-18	144.92	145.44	144.08	144.29	1673285
2017-08-21	144.25	145.27	143.83	145.13	1099681
2017-08-22	145.22	146.69	144.96	145.51	1491759
2017-08-23	141.00	141.43	137.70	138.36	4313112
2017-08-24	138.50	138.99	138.14	138.77	1339958
2017-08-25	139.94	140.34	139.34	139.88	1397244
2017-08-28	140.60	140.60	139.10	139.57	1190710
2017-08-29	139.00	139.57	138.75	139.41	786037
2017-08-30	139.20	139.76	138.56	139.33	790030
2017-08-31	139.33	141.59	139.33	141.37	1305903
2017-09-01	141.54	141.79	140.20	141.09	932343
2017-09-05	140.47	142.26	140.45	141.61	1643638
2017-09-06	141.90	141.91	139.51	141.12	1108708
2017-09-07	141.33	142.56	141.00	142.22	746778
2017-09-08	142.23	143.07	142.22	142.50	863772
2017-09-11	143.21	143.69	142.43	143.69	1043732
2017-09-12	143.69	143.82	142.74	143.53	802168
2017-09-13	143.50	144.16	142.72	143.03	1423569
2017-09-14	142.79	144.93	142.76	144.49	1570128
2017-09-15	144.72	145.04	143.31	143.88	3153992
2017-09-18	144.15	144.83	143.77	144.53	810761
2017-09-19	144.95	144.95	142.90	143.04	818150
2017-09-20	143.46	143.71	141.70	142.71	655503
2017-09-21	142.30	142.64	140.64	140.67	848021
2017-09-22	141.01	141.19	140.27	140.89	713936
2017-09-25	140.89	141.33	138.94	140.14	917166
2017-09-26	140.79	141.52	140.28	141.08	856585
2017-09-27	141.30	141.50	139.74	140.54	757442
2017-09-28	140.83	141.00	139.51	140.22	686181
2017-09-29	140.41	142.08	140.21	142.02	1204232
2017-10-02	142.42	143.61	141.68	143.51	1056312
2017-10-03	143.80	144.47	143.43	143.63	1105398
2017-10-04	143.88	146.42	143.86	145.97	1177467
2017-10-05	145.96	148.35	145.50	148.31	1686179
2017-10-06	148.16	149.23	147.92	149.00	1129048
2017-10-09	148.66	149.06	145.52	145.93	23563839
2017-10-10	145.73	146.55	143.55	144.69	1714886
2017-10-11	145.49	146.60	144.91	146.41	1394519
2017-10-12	146.15	146.86	145.78	146.56	823549
2017-10-13	146.46	146.78	146.10	146.69	667239
2017-10-16	146.46	147.58	146.26	147.29	950518
2017-10-17	147.00	148.97	146.65	148.79	1249035
2017-10-18	149.00	150.00	148.46	148.64	866723
2017-10-19	148.82	149.33	148.05	149.32	869003
2017-10-20	149.99	150.51	148.89	150.49	1274442
2017-10-23	150.11	151.88	149.72	149.92	798143
2017-10-24	149.63	149.85	148.42	149.69	738088
2017-10-25	149.32	150.56	149.02	150.18	1100038
2017-10-26	150.21	150.68	148.78	148.82	1226056
2017-10-27	155.00	160.62	154.54	159.74	3209927
2017-10-30	159.49	159.67	153.84	155.37	2583470
2017-10-31	155.18	156.55	154.63	154.87	1339445
2017-11-01	155.08	155.24	153.53	154.43	1285058
2017-11-02	154.43	155.68	154.25	155.02	1348063
2017-11-03	154.78	156.22	154.40	156.18	1165594
2017-11-06	156.27	156.74	155.46	155.65	787465
2017-11-07	156.28	156.43	155.66	156.22	1114626
2017-11-08	156.02	156.79	155.63	156.46	710209
2017-11-09	156.18	157.07	155.62	156.62	728415
2017-11-10	156.00	156.00	152.25	154.48	1267279
2017-11-13	154.00	156.12	153.90	155.75	910482
2017-11-14	155.28	156.55	154.18	155.95	1011788
2017-11-15	155.69	156.84	154.67	154.80	701152
2017-11-16	156.63	157.58	156.02	156.48	1281610
2017-11-17	155.69	156.59	155.18	155.40	936961
2017-11-20	155.45	155.50	154.55	154.75	889772
2017-11-21	155.76	156.11	155.22	155.73	997961
2017-11-22	155.63	155.88	154.13	154.79	874393
2017-11-24	154.85	155.15	153.61	154.67	581130
2017-11-27	154.94	155.22	154.35	155.12	1076784
2017-11-28	155.73	155.92	154.38	155.78	979536
2017-11-29	155.87	155.88	153.62	154.10	1284848
2017-11-30	154.46	156.89	153.71	156.00	3337651
2017-12-01	156.05	156.47	153.47	155.87	1263863
2017-12-04	156.16	156.47	152.15	152.36	1351039
2017-12-05	152.44	153.85	151.85	152.03	982438
2017-12-06	152.12	152.41	151.13	151.76	1090543
2017-12-07	152.22	153.47	150.24	151.15	1145426
2017-12-08	151.68	152.45	151.18	151.93	688011
2017-12-11	151.81	152.73	151.66	152.71	826184
2017-12-12	153.03	154.32	152.49	153.67	1078024
2017-12-13	153.77	154.20	152.96	153.31	1358810
2017-12-14	153.21	153.65	151.22	151.34	1406741
2017-12-15	152.61	154.55	152.02	154.25	2103750
2017-12-18	154.94	156.00	154.76	155.49	1003624
2017-12-19	155.80	156.53	155.12	155.26	853892
2017-12-20	155.59	156.33	154.32	154.78	1208461
2017-12-21	155.26	155.41	153.62	154.10	890135
2017-12-22	154.13	154.45	153.50	154.14	581270
2017-12-26	154.23	155.14	154.15	154.21	347507
2017-12-27	154.64	155.86	154.16	155.15	905441
2017-12-28	155.33	156.25	154.98	155.62	655703
2017-12-29	156.13	156.26	154.84	154.84	785694
2018-01-02	156.65	158.40	155.65	157.90	1060784
2018-01-03	157.88	160.32	157.41	158.79	1398730
2018-01-04	159.23	159.82	158.48	158.74	862436
2018-01-05	159.44	161.32	159.02	161.06	962735
2018-01-08	160.68	163.74	160.45	163.26	1240260
2018-01-09	163.54	164.20	159.26	160.78	1817411
2018-01-10	160.40	160.90	157.71	159.54	1255027
2018-01-11	159.57	160.26	157.85	158.60	1129590
2018-01-12	159.00	161.75	158.03	158.23	1138974
2018-01-16	159.36	160.90	158.85	159.47	1369579
2018-01-17	160.00	160.46	159.05	160.27	1299743
2018-01-18	160.09	160.82	159.94	160.28	1364235
2018-01-19	161.02	161.84	160.30	161.28	1196712
2018-01-22	161.30	162.66	160.63	162.52	1354660
2018-01-23	162.58	163.65	161.74	161.94	1103532
2018-01-24	162.84	164.98	162.63	164.49	1332331
2018-01-25	165.16	165.71	164.23	165.55	1009727
2018-01-26	165.65	169.01	165.29	168.91	1310187
2018-01-29	168.78	170.00	168.30	168.75	1558083
2018-01-30	167.48	168.64	166.31	168.45	2171803
2018-01-31	168.11	168.11	163.45	164.38	2846461
2018-02-01	163.85	165.27	163.29	164.78	1495762
2018-02-02	163.81	164.54	162.04	162.25	1240948
2018-02-05	161.45	162.67	152.01	154.40	2575970
2018-02-06	150.71	155.43	150.33	154.14	2754391
2018-02-07	153.60	156.76	153.27	153.67	1607912
2018-02-08	153.67	154.36	147.92	148.01	1654154
2018-02-09	149.27	152.48	146.80	151.22	1550126
2018-02-12	152.50	154.77	152.02	153.66	1568564
2018-02-13	152.61	155.01	152.30	154.56	950036
2018-02-14	153.70	156.78	153.33	156.24	1792185
2018-02-15	157.41	158.59	156.13	158.54	1160957
2018-02-16	158.23	161.31	158.18	159.87	1065280
2018-02-20	159.14	159.92	157.77	158.74	1118896
2018-02-21	158.79	160.71	157.77	157.88	1428564
2018-02-22	158.84	160.53	158.18	158.96	811520
2018-02-23	159.64	161.75	158.89	161.70	983059
2018-02-26	163.15	165.98	162.95	165.77	1788941
2018-02-27	166.09	166.76	164.12	164.12	1196687
2018-02-28	165.17	165.87	162.10	162.16	1357995
2018-03-01	161.82	162.09	158.21	159.29	1352385
2018-03-02	158.30	161.23	158.30	160.80	1108078
2018-03-05	160.00	163.21	159.88	162.54	903004
2018-03-06	163.25	163.41	161.74	162.73	878450
2018-03-07	161.24	163.65	161.11	162.99	1096537
2018-03-08	163.44	164.62	162.66	163.35	1250773
2018-03-09	164.36	167.62	163.84	166.41	1684033
2018-03-12	166.31	168.41	165.82	167.89	1579965
2018-03-13	168.92	168.92	166.66	167.11	1295584
2018-03-14	167.75	168.38	165.84	166.38	736727
2018-03-15	166.84	167.03	165.83	166.45	898427
2018-03-16	166.54	168.30	165.92	167.51	2045086
2018-03-19	167.24	167.75	164.64	166.03	1160619
2018-03-20	166.56	167.37	165.37	166.51	856651
2018-03-21	166.82	166.97	164.56	164.73	907316
2018-03-22	163.60	164.04	160.53	160.81	980241
2018-03-23	160.49	161.25	157.44	157.57	1227424
2018-03-26	159.74	160.40	158.01	160.40	1336083
2018-03-27	160.95	161.99	157.58	158.07	961802
2018-03-28	158.45	159.51	157.32	157.97	822099
2018-03-29	158.94	162.36	158.28	160.92	1583893
2018-04-02	160.92	161.36	154.51	156.25	1239441
2018-04-03	156.54	159.19	155.12	159.09	1449933
2018-04-04	156.50	159.40	156.16	158.83	1021999
2018-04-05	160.01	161.05	158.73	160.07	773500
2018-04-06	159.19	159.88	153.76	155.17	929540
2018-04-09	156.44	159.08	155.59	157.05	1134918
2018-04-10	158.56	161.15	158.24	160.38	1224623
2018-04-11	158.73	159.85	157.40	157.85	942605
2018-04-12	159.12	159.84	158.06	158.56	1043116
2018-04-13	159.83	160.08	157.36	158.35	818912
2018-04-16	160.30	162.63	159.60	162.06	1097669
2018-04-17	162.93	164.15	160.92	163.65	1091225
2018-04-18	163.89	165.32	163.19	164.71	1425544
2018-04-19	164.20	164.66	162.47	163.55	1196989
2018-04-20	163.84	165.20	163.36	164.25	2041696
2018-04-23	164.82	167.78	164.67	166.78	1715235
2018-04-24	167.10	167.67	163.40	164.71	1279666
2018-04-25	163.99	165.68	162.59	165.38	1004599
2018-04-26	165.96	168.36	164.78	168.11	1254050
2018-04-27	170.22	171.35	166.50	170.67	1830433
2018-04-30	171.63	172.99	169.42	169.42	2067343
2018-05-01	169.32	169.97	167.51	168.94	1712766
2018-05-02	168.26	168.80	166.51	167.03	1347070
2018-05-03	166.58	167.39	163.91	166.81	1176840
2018-05-04	165.89	168.36	164.29	168.00	904135
2018-05-07	168.30	169.32	166.99	167.48	1338215
2018-05-08	166.97	167.35	165.46	166.62	1202795
2018-05-09	167.16	168.06	165.01	167.39	989789
2018-05-10	167.73	169.39	167.05	168.97	657011
2018-05-11	168.80	169.89	168.72	169.48	611503
2018-05-14	169.52	169.84	168.27	169.15	1359122
2018-05-15	167.92	168.71	167.28	168.22	1103815
2018-05-16	168.50	172.73	167.92	171.76	1576936
2018-05-17	171.43	171.99	170.19	171.26	759256
2018-05-18	170.98	173.47	170.98	172.81	1043288
2018-05-21	173.85	174.44	172.54	173.74	731549
2018-05-22	173.86	174.10	172.76	172.90	671875
2018-05-23	172.35	175.52	172.30	175.42	950262
2018-05-24	175.03	176.76	174.26	175.04	1030870
2018-05-25	174.81	175.51	173.39	173.78	943906
2018-05-29	172.61	173.71	171.24	172.34	1056259
2018-05-30	173.11	175.99	173.06	175.07	734413
2018-05-31	175.50	176.09	173.92	174.02	978760
2018-06-01	175.19	175.94	174.03	175.46	714232
2018-06-04	175.73	177.00	174.31	176.37	827394
2018-06-05	177.43	177.70	176.02	177.22	1106698
2018-06-06	177.43	179.84	176.38	179.78	922095
2018-06-07	179.84	179.84	176.88	178.15	833665
2018-06-08	178.20	179.15	177.21	178.95	962078
2018-06-11	178.97	179.60	169.10	169.78	4439193
2018-06-12	169.39	169.39	162.29	162.54	7037544
2018-06-13	173.23	173.31	166.00	166.60	6769397
2018-06-14	168.30	169.60	167.50	168.75	2150459
2018-06-15	169.24	169.95	167.74	168.38	3369465
2018-06-18	167.22	170.71	166.97	170.25	1856518
2018-06-19	169.10	170.12	168.46	169.73	1477145
2018-06-20	170.26	171.07	169.47	169.54	1498735
2018-06-21	169.69	170.16	168.12	169.81	1471472
2018-06-22	170.41	173.68	170.00	172.00	1625437
2018-06-25	171.19	171.67	168.65	170.28	1223478
2018-06-26	170.36	172.74	170.05	172.25	1213557
2018-06-27	171.72	172.89	168.98	168.69	1589096
2018-06-28	168.58	169.52	167.55	168.97	1430331
2018-06-29	169.74	171.07	168.78	168.86	1037794
2018-07-02	167.56	170.04	166.69	169.96	1078550
2018-07-03	169.96	170.75	169.23	169.79	436859
2018-07-05	171.02	171.65	169.53	171.33	750895
2018-07-06	171.88	173.66	170.98	173.11	854973
2018-07-09	173.43	174.52	172.48	173.61	556799
2018-07-10	174.18	174.87	173.80	174.38	656824
2018-07-11	173.52	174.63	172.81	173.42	634811
2018-07-12	174.28	174.71	173.06	174.33	620162
2018-07-13	174.52	174.66	173.67	174.30	536676
2018-07-16	174.18	174.24	172.88	173.42	792344
2018-07-17	173.66	176.63	173.46	176.11	944360
2018-07-18	176.09	177.37	173.60	173.74	933005
2018-07-19	173.22	173.71	172.23	172.86	1023379
2018-07-20	172.42	175.24	172.42	174.30	889880
2018-07-23	173.81	174.88	172.81	174.68	950253
2018-07-24	175.40	175.86	172.86	172.92	1286977
2018-07-25	168.50	170.74	166.07	169.98	2777118
2018-07-26	170.24	171.94	169.00	171.39	1562689
2018-07-27	171.46	171.96	167.41	169.04	1176638
2018-07-30	168.74	168.75	164.67	164.99	1802080
2018-07-31	165.84	166.47	163.16	163.25	2550113
2018-08-01	163.38	165.53	163.38	165.00	1980455
2018-08-02	164.56	166.61	164.33	166.45	1413455
2018-08-03	167.02	167.02	164.71	165.30	1068033
2018-08-06	165.21	166.35	164.30	166.13	1232415
2018-08-07	166.13	166.60	164.44	165.18	1127183
2018-08-08	165.50	166.57	164.67	166.16	903315
2018-08-09	166.59	168.18	166.15	167.01	805409
2018-08-10	166.42	167.14	165.38	165.88	764323
2018-08-13	166.05	167.62	165.85	166.11	759812
2018-08-14	166.09	167.31	165.42	166.21	973071
2018-08-15	165.83	167.03	164.75	166.78	677237
2018-08-16	168.00	169.75	167.85	168.69	1160221
2018-08-17	168.60	170.21	167.63	169.98	1315536
2018-08-20	170.31	170.63	168.63	168.90	950337
2018-08-21	169.34	169.70	168.05	168.30	823104
2018-08-22	167.76	169.79	167.69	169.55	765980
2018-08-23	169.73	170.15	168.86	169.40	668426
2018-08-24	169.40	170.28	169.27	169.98	616787
2018-08-27	170.69	170.95	169.48	170.48	836253
2018-08-28	170.76	171.18	169.50	169.89	732777
2018-08-29	170.25	171.96	169.83	171.27	774227
2018-08-30	170.56	170.75	168.60	169.02	1275985
2018-08-31	168.48	169.73	167.35	169.43	1408387
2018-09-04	169.50	169.92	168.27	168.60	754969
2018-09-05	167.82	168.48	166.07	168.04	868865
2018-09-06	168.04	171.68	167.32	171.25	1290255
2018-09-07	170.52	170.78	169.50	169.75	1144515
2018-09-10	170.42	171.79	170.18	170.39	1070779
2018-09-11	170.22	172.65	169.73	171.76	1180288
2018-09-12	171.59	173.49	171.09	173.29	1087316
2018-09-13	172.28	173.78	171.81	173.07	2388602
2018-09-14	173.49	173.62	170.04	170.50	1349567
2018-09-17	171.22	171.22	169.16	169.88	1443542
2018-09-18	169.75	174.16	169.30	174.10	1485149
2018-09-19	173.97	174.01	172.45	173.53	1512399
2018-09-20	174.00	174.10	172.45	173.49	1346909
2018-09-21	173.51	174.96	173.51	174.50	3222817
2018-09-24	173.94	176.57	173.94	176.08	1227254
2018-09-25	176.26	176.75	175.53	175.77	603767
2018-09-26	175.89	177.09	174.99	175.31	1216600
2018-09-27	175.76	175.76	174.67	175.04	1006882
2018-09-28	175.00	177.76	175.00	177.68	1368672
2018-10-01	178.25	178.90	177.71	178.65	1293873
2018-10-02	178.62	178.62	176.07	177.38	1126848
2018-10-03	177.35	177.75	174.76	175.31	1124479
2018-10-04	174.85	174.99	172.53	173.57	1226324
2018-10-05	174.02	174.50	172.60	174.09	1161183
2018-10-08	174.16	176.74	173.24	175.00	1483044
2018-10-09	175.06	176.64	174.15	176.08	1020151
2018-10-10	176.00	176.70	170.80	171.15	2092681
2018-10-11	170.54	171.71	167.18	168.72	1354189
2018-10-12	171.06	172.53	168.89	171.04	1161542
2018-10-15	170.66	171.35	169.02	169.41	790700
2018-10-16	171.16	175.50	171.12	175.10	1359714
2018-10-17	174.32	176.48	173.53	176.23	1108694
2018-10-18	176.42	176.50	171.43	173.10	1203597
2018-10-19	173.34	173.34	168.58	168.94	1707470
2018-10-22	169.26	169.54	166.94	167.76	1920225
2018-10-23	165.90	167.69	164.06	166.63	1460484
2018-10-24	166.35	168.53	163.00	163.20	1841705
2018-10-25	164.42	166.31	162.38	165.27	2079959
2018-10-26	164.00	164.00	156.67	160.38	3169861
2018-10-29	162.64	164.01	159.71	161.75	1661733
2018-10-30	162.19	164.50	160.13	162.04	1356310
2018-10-31	163.53	164.08	161.77	162.22	1597399
2018-11-01	163.12	167.46	162.83	166.57	1741579
2018-11-02	167.47	168.46	163.67	165.37	1100630
2018-11-05	165.93	167.15	165.27	166.33	974739
2018-11-06	165.84	166.87	165.21	166.73	990704
2018-11-07	168.09	169.85	167.38	169.75	1262024
2018-11-08	169.59	171.46	169.01	171.29	855153
2018-11-09	171.00	173.26	170.02	171.25	1423441
2018-11-12	171.38	172.73	168.95	170.01	1254498
2018-11-13	170.12	171.05	167.04	167.82	1173461
2018-11-14	168.45	168.79	165.10	166.00	1376895
2018-11-15	164.94	168.74	162.29	168.72	1187330
2018-11-16	167.87	172.52	167.81	172.16	1747776
2018-11-19	171.98	171.98	166.30	167.72	962363
2018-11-20	166.71	167.65	165.25	165.95	1474327
2018-11-21	165.97	166.96	162.86	164.34	1294924
2018-11-23	163.77	166.07	163.77	164.80	570289
2018-11-26	165.07	166.34	163.81	165.91	1631706
2018-11-27	165.54	167.16	164.53	167.07	1001458
2018-11-28	167.20	171.87	167.08	171.68	1364730
2018-11-29	170.80	172.84	170.22	170.91	1530887
2018-11-30	171.36	175.51	171.16	175.46	2590258
2018-12-03	175.65	176.00	172.87	173.89	1880540
2018-12-04	173.80	175.24	171.75	172.25	1703233
2018-12-06	170.42	172.44	167.15	172.44	1594858
2018-12-07	172.02	172.26	167.69	168.85	1268355
2018-12-10	169.44	171.87	167.01	171.22	1106023
2018-12-11	172.78	174.17	171.28	171.66	1385590
2018-12-12	172.67	174.92	171.75	172.61	1476972
2018-12-13	173.26	174.85	172.26	172.86	904715
2018-12-14	171.89	171.99	165.95	166.56	1463521
2018-12-17	165.53	165.53	159.15	160.11	2355125
2018-12-18	163.55	163.55	159.81	161.48	1394040
2018-12-19	161.81	162.35	156.00	158.00	1276402
2018-12-20	157.16	157.91	152.63	153.79	1778457
2018-12-21	153.79	156.65	150.63	150.73	2747269
2018-12-24	150.04	150.58	144.95	145.00	998290
2018-12-26	145.47	150.83	144.75	150.83	1937913
2018-12-27	149.28	154.60	148.02	154.08	1623460
2018-12-28	155.00	156.62	153.61	154.80	1245856
2018-12-31	155.30	158.05	155.28	156.75	1186182
2019-01-02	155.87	157.72	153.43	154.50	1749957
2019-01-03	155.02	155.78	151.63	152.46	2320100
2019-01-04	154.24	158.86	154.24	157.06	1785159
2019-01-07	156.78	159.68	156.35	157.00	1617581
2019-01-08	158.05	159.47	156.54	158.90	1499782
2019-01-09	160.03	161.88	159.43	159.80	1216154
2019-01-10	159.01	161.45	158.21	161.34	1015672
2019-01-11	160.06	160.62	158.90	159.49	1116072
2019-01-14	158.23	159.41	157.55	157.66	1327213
2019-01-15	157.52	162.22	157.43	162.14	1700682
2019-01-16	161.84	164.34	161.52	163.40	1792609
2019-01-17	162.75	164.91	162.73	164.41	1164182
2019-01-18	165.75	168.19	164.82	167.55	2021972
2019-01-22	166.86	167.72	164.52	165.88	2400559
2019-01-23	165.98	167.35	164.34	165.78	1177013
2019-01-24	166.08	167.45	165.37	167.30	1209895
2019-01-25	168.08	168.12	165.44	165.76	1467200
2019-01-28	164.72	165.21	161.89	162.00	1927266
2019-01-29	162.13	163.43	160.79	161.07	1823085
2019-01-30	176.01	181.18	174.79	179.39	5426212
2019-01-31	178.34	179.48	176.85	177.57	2909618
2019-02-01	177.89	178.99	176.47	177.31	1546844
2019-02-04	176.98	177.72	175.74	177.14	1376818
2019-02-05	177.90	179.85	177.48	179.35	1261782
2019-02-06	179.14	180.80	178.50	180.70	950225
2019-02-07	179.24	180.81	179.05	180.75	1351867
2019-02-08	179.62	182.69	179.56	182.66	1317717
2019-02-11	183.61	183.96	182.55	183.53	1480372
2019-02-12	184.86	185.81	183.12	185.66	1372195
2019-02-13	185.90	186.17	183.42	185.29	1256967
2019-02-14	185.00	186.75	184.36	185.54	866866
2019-02-15	187.40	187.69	186.33	186.83	1802792
2019-02-19	186.84	187.40	185.73	186.11	1356942
2019-02-20	186.24	188.09	186.11	187.64	1157260
2019-02-21	186.94	188.27	186.54	187.58	1010536
2019-02-22	187.85	188.79	187.42	188.67	813101
2019-02-25	189.14	189.69	186.23	187.48	1868977
2019-02-26	187.32	187.32	184.18	185.24	2152791
2019-02-27	184.33	187.56	184.33	186.77	1140439
2019-02-28	186.48	189.57	186.07	188.51	1358453
2019-03-01	189.62	191.84	189.09	191.58	1344179
2019-03-04	192.63	193.00	187.45	190.67	1111492
2019-03-05	190.56	190.67	188.70	189.93	828609
2019-03-06	190.01	190.33	187.47	188.34	764379
2019-03-07	188.33	188.96	186.58	187.06	1168694
2019-03-08	186.11	187.34	184.50	187.23	968816
2019-03-11	188.39	189.46	187.26	189.22	819745
2019-03-12	189.78	191.23	189.33	190.80	891435
2019-03-13	191.50	192.95	191.05	191.84	842829
2019-03-14	192.84	193.35	191.12	193.35	998374
2019-03-15	193.07	194.80	192.91	194.04	1734335
2019-03-18	194.61	194.61	192.50	193.58	1801072
2019-03-19	194.88	196.27	193.28	196.12	1212562
2019-03-20	196.13	198.75	195.39	197.14	1265201
2019-03-21	196.06	198.71	196.06	198.00	897176
2019-03-22	197.13	197.71	194.40	194.44	932722
2019-03-25	194.73	195.40	193.32	195.17	916094
2019-03-26	196.76	197.32	195.36	196.08	800589
2019-03-27	195.90	196.78	193.57	195.68	917377
2019-03-28	196.21	196.43	194.36	196.12	555169
2019-03-29	197.01	197.87	195.86	197.52	1023774
2019-04-01	199.25	199.85	195.46	196.10	1625942
2019-04-02	196.00	196.42	194.83	195.17	919683
2019-04-03	196.27	196.88	194.09	194.84	1154670
2019-04-04	195.19	195.45	193.32	193.71	729266
2019-04-05	194.30	196.00	193.78	195.24	640145
2019-04-08	195.43	196.04	192.79	195.74	1162140
2019-04-09	195.07	196.69	194.51	195.97	701925
2019-04-10	195.65	197.83	194.83	196.14	774545
2019-04-11	196.26	196.26	194.70	195.33	667172
2019-04-12	196.22	196.37	192.52	192.67	1457745
2019-04-15	193.13	193.90	192.40	193.42	1445574
2019-04-16	194.72	194.87	187.89	189.04	1683602
2019-04-17	189.42	189.50	180.00	180.24	3369540
2019-04-18	180.08	180.83	174.84	180.26	3396733
2019-04-22	180.29	183.69	179.45	182.16	1896425
2019-04-23	183.00	187.33	182.02	186.96	2931543
2019-04-24	183.62	188.89	181.93	185.04	2735884
2019-04-25	183.60	187.82	183.60	187.17	1493239
2019-04-26	187.90	188.67	185.68	188.28	890343
2019-04-29	187.83	188.16	185.95	187.29	897984
2019-04-30	187.54	189.15	186.75	188.91	1063285
2019-05-01	188.75	188.90	186.08	186.70	972012
2019-05-02	186.92	189.11	186.52	188.85	1126312
2019-05-03	191.15	191.15	188.90	190.71	878724
2019-05-06	187.33	191.26	187.33	191.02	1111364
2019-05-07	189.24	190.30	185.54	187.53	1502362
2019-05-08	187.74	189.01	186.29	188.05	910517
2019-05-09	186.15	188.17	184.25	188.01	922011
2019-05-10	186.86	187.82	181.87	187.30	958213
2019-05-13	184.31	185.56	183.00	184.20	956332
2019-05-14	184.49	186.39	184.08	184.18	625065
2019-05-15	183.50	186.51	182.21	185.67	778336
2019-05-16	186.63	187.65	184.77	185.63	1172448
2019-05-17	183.81	186.43	183.65	184.14	998074
2019-05-20	183.34	184.90	182.69	184.31	811615
2019-05-21	185.59	186.84	185.39	185.45	922079
2019-05-22	185.72	186.48	185.06	185.95	878530
2019-05-23	185.41	185.61	182.80	184.50	798910
2019-05-24	184.99	185.67	183.64	184.77	708047
2019-05-28	184.94	186.62	181.52	181.98	2393205
2019-05-29	181.53	181.97	180.05	181.38	1053264
2019-05-30	181.67	183.90	181.55	183.75	1192036
2019-05-31	182.85	184.98	182.00	183.24	1324078
2019-06-03	183.70	185.30	182.09	183.02	1124194
2019-06-04	186.00	186.99	183.08	186.45	1375024
2019-06-05	188.03	189.62	186.78	189.14	1194500
2019-06-06	189.55	193.09	188.88	191.82	1037700
2019-06-07	193.17	194.93	192.82	194.30	904247
2019-06-10	195.41	196.94	194.96	196.12	708247
2019-06-11	197.23	197.90	193.46	194.81	815096
2019-06-12	195.25	197.18	195.00	197.15	651533
2019-06-13	197.70	197.70	195.54	196.78	736315
2019-06-14	197.37	197.64	195.42	195.47	744889
2019-06-17	195.65	196.82	195.16	196.39	579089
2019-06-18	197.05	198.36	196.30	198.18	1112671
2019-06-19	198.18	200.75	197.56	200.49	1189805
2019-06-20	202.53	204.11	201.39	203.28	1113084
2019-06-21	203.15	203.91	201.21	202.72	1840262
2019-06-24	203.59	204.98	203.00	204.48	902724
2019-06-25	204.49	205.33	203.16	203.80	1212969
2019-06-26	203.52	204.70	200.82	201.85	1326580
2019-06-27	202.83	203.13	201.53	202.54	758126
2019-06-28	203.00	205.72	202.28	205.58	1206204
2019-07-01	207.64	207.95	204.32	206.54	890016
2019-07-02	206.00	207.07	204.64	205.80	790870
2019-07-03	206.48	208.34	205.45	208.15	547039
2019-07-05	206.35	209.16	205.10	208.56	961848
2019-07-08	207.85	208.47	206.10	208.07	849870
2019-07-09	207.49	209.46	207.20	208.97	760164
2019-07-10	208.73	210.05	208.61	209.06	559336
2019-07-11	208.81	210.85	208.44	210.84	681869
2019-07-12	210.83	210.83	205.85	206.40	1704626
2019-07-15	207.10	207.83	205.04	205.49	1254585
2019-07-16	206.27	206.91	205.08	205.40	814974
2019-07-17	206.31	208.54	206.20	207.95	975420
2019-07-18	206.78	210.53	206.02	210.45	932820
2019-07-19	210.93	211.13	207.98	208.02	1355232
2019-07-22	208.37	209.87	207.80	208.49	836097
2019-07-23	208.43	209.65	207.54	209.37	808621
2019-07-24	210.00	213.72	208.71	213.57	1145604
2019-07-25	213.19	214.69	212.10	212.66	1145172
2019-07-26	221.31	222.59	213.85	214.45	1574960
2019-07-29	214.82	215.41	213.32	215.32	1216048
2019-07-30	213.99	215.52	213.27	213.61	980877
2019-07-31	213.22	214.37	208.51	209.78	1218690
2019-08-01	210.77	215.14	210.77	212.92	1444560
2019-08-02	212.92	212.92	209.61	211.62	1158861
2019-08-05	209.66	210.39	204.25	205.66	1544375
2019-08-06	207.16	211.33	206.40	211.21	1134147
2019-08-07	209.24	211.98	206.58	211.74	883913
2019-08-08	211.91	217.99	211.81	217.79	1196597
2019-08-09	217.00	219.97	216.43	218.74	934239
2019-08-12	218.14	219.71	215.86	217.19	515653
2019-08-13	218.67	221.00	217.18	219.11	852633
2019-08-14	216.19	218.16	211.89	212.06	924951
2019-08-15	212.53	216.21	211.50	215.30	764428
2019-08-16	217.24	218.21	216.39	217.00	1237062
2019-08-19	219.25	219.82	216.87	218.64	1416338
2019-08-20	219.44	220.68	217.79	217.94	919034
2019-08-21	219.30	220.20	217.56	219.02	732601
2019-08-22	219.02	220.44	217.35	218.27	614594
2019-08-23	218.20	219.60	212.80	214.10	1043853
2019-08-26	215.86	217.24	214.54	217.14	642917
2019-08-27	218.50	220.23	217.60	218.51	915477
2019-08-28	216.86	219.98	216.64	219.49	701703
2019-08-29	221.18	222.28	219.88	221.82	669412
2019-08-30	223.20	223.45	219.82	220.66	1038557
2019-09-03	219.12	220.35	215.91	218.12	1102196
2019-09-04	219.14	220.15	217.41	219.00	624535
2019-09-05	220.94	221.22	219.35	220.22	721161
2019-09-06	220.11	222.25	219.70	221.40	745491
2019-09-09	221.93	221.93	216.46	217.18	1337562
2019-09-10	215.94	216.29	210.43	213.69	1733605
2019-09-11	213.39	218.17	213.03	217.95	925804
2019-09-12	220.13	221.92	219.86	220.04	1059707
2019-09-13	220.36	220.71	217.48	218.18	721830
2019-09-16	217.00	217.91	215.00	215.29	845688
2019-09-17	216.00	219.62	215.96	218.40	818708
2019-09-18	218.66	220.65	217.42	220.48	985245
2019-09-19	220.91	222.73	220.26	221.05	998209
2019-09-20	221.82	222.42	219.19	221.20	3760716
2019-09-23	219.77	221.46	218.79	220.19	1092135
2019-09-24	221.36	223.01	216.84	217.99	1133419
2019-09-25	217.51	218.38	214.92	217.95	919908
2019-09-26	219.04	219.52	214.82	215.87	1023839
2019-09-27	217.17	217.17	212.70	213.61	945540
2019-09-30	214.21	217.47	213.99	216.30	1398151
2019-10-01	216.50	217.14	212.17	212.72	1141380
2019-10-02	210.99	211.70	207.19	209.10	1393468
2019-10-03	208.40	213.37	207.49	213.13	812995
2019-10-04	213.97	215.93	213.97	215.49	722504
2019-10-07	214.45	215.13	212.68	212.94	681262
2019-10-08	211.65	211.65	207.81	207.88	1042423
2019-10-09	209.67	211.07	207.52	210.87	1524036
2019-10-10	209.56	211.96	208.60	211.29	938793
2019-10-11	213.87	215.54	212.51	213.81	935506
2019-10-14	214.09	214.48	212.22	212.66	696537
2019-10-15	214.35	216.12	213.62	214.95	557177
2019-10-16	214.40	216.14	213.12	215.75	1086481
2019-10-17	215.75	217.00	215.08	215.56	716083
2019-10-18	215.70	215.98	214.28	215.32	903924
2019-10-21	216.25	216.25	214.53	215.07	681770
2019-10-22	215.60	216.39	209.42	209.76	696208
2019-10-23	210.74	211.37	209.67	210.46	601792
2019-10-24	210.91	211.80	209.88	211.41	711089
2019-10-25	211.37	212.17	209.62	211.62	672929
2019-10-28	211.64	214.42	211.03	213.72	1754850
2019-10-29	213.15	221.49	213.15	220.53	1834601
2019-10-30	214.99	220.51	214.19	217.09	1937608
2019-10-31	216.62	218.59	214.37	216.27	1082527
2019-11-01	217.89	218.90	212.72	212.77	1443738
2019-11-04	206.00	206.97	202.00	205.17	4457219
2019-11-05	205.27	206.15	197.93	198.37	4224625
2019-11-06	200.01	201.59	198.68	201.01	3056372
2019-11-07	202.26	203.37	198.73	200.78	1986920
2019-11-08	200.77	201.80	199.62	199.78	1420577
2019-11-11	199.57	200.61	197.71	198.42	1333037
2019-11-12	199.65	201.13	198.92	200.18	1365533
2019-11-13	200.01	202.28	199.60	201.73	1165898
2019-11-14	201.72	203.84	201.20	203.16	1405343
2019-11-15	204.38	206.47	203.50	206.25	1767303
2019-11-18	206.25	207.65	204.68	205.06	1274563
2019-11-19	205.66	207.54	204.78	207.12	1415665
2019-11-20	207.06	208.50	203.53	204.30	1442225
2019-11-21	204.00	204.17	200.51	201.28	1584836
2019-11-22	202.53	202.86	199.75	201.59	1200019
2019-11-25	202.36	203.49	201.44	203.10	1294066
2019-11-26	204.09	204.09	201.96	202.46	1268307
2019-11-27	202.48	205.44	202.48	204.94	1430712
2019-11-29	205.00	205.55	203.76	204.86	507606
2019-12-02	205.00	205.54	201.54	202.33	780288
2019-12-03	201.42	203.21	201.10	203.07	802051
2019-12-04	203.32	204.57	202.46	204.37	1078367
2019-12-05	204.45	204.45	202.36	203.21	902699
2019-12-06	204.70	205.19	203.61	203.99	1457604
2019-12-09	204.02	204.80	199.20	200.40	1650418
2019-12-10	200.44	201.08	197.98	198.13	1646243
2019-12-11	198.72	198.91	197.16	197.98	2567954
2019-12-12	197.81	200.65	197.81	199.77	1804177
2019-12-13	199.17	202.97	199.17	202.93	1038421
2019-12-16	203.90	205.04	203.55	204.25	1605439
2019-12-17	205.72	205.72	203.46	203.46	1878217
2019-12-18	204.58	208.89	203.58	208.52	2402243
2019-12-19	208.92	210.67	207.65	208.08	2118272
2019-12-20	209.65	210.37	208.20	210.00	2819856
2019-12-23	211.22	212.99	209.82	212.54	1656736
2019-12-24	212.62	212.96	211.06	211.58	436276
2019-12-26	211.76	212.28	208.10	209.75	829788
2019-12-27	210.15	211.77	209.39	209.98	1057123
2019-12-30	210.98	211.33	208.06	208.73	704993
2019-12-31	208.50	210.02	207.70	209.94	879093
2020-01-02	210.94	211.00	208.21	210.45	992036
2020-01-03	207.00	210.57	207.00	209.59	801598
2020-01-06	209.20	213.07	208.23	212.22	1294485
2020-01-07	210.03	210.85	207.11	209.62	1077476
2020-01-08	210.56	212.01	209.22	210.69	1019060
2020-01-09	211.83	212.98	211.29	211.63	744441
2020-01-10	212.68	212.88	209.46	209.65	1232740
2020-01-13	209.50	209.77	206.84	206.89	1398599
2020-01-14	206.39	209.15	205.60	207.96	1680508
2020-01-15	208.47	209.42	206.60	206.75	1323584
2020-01-16	207.73	209.47	206.77	209.46	2617118
2020-01-17	209.94	216.53	209.19	212.17	3741975
2020-01-21	212.06	214.65	211.60	214.65	1605140
2020-01-22	215.84	217.88	215.47	217.07	1527991
2020-01-23	216.98	218.40	215.15	216.22	1415432
2020-01-24	217.03	217.58	213.48	214.23	1558879
2020-01-27	212.41	217.18	212.41	214.60	1553623
2020-01-28	214.88	215.42	213.57	214.20	1703188
2020-01-29	216.39	216.39	208.16	210.68	2874226
2020-01-30	210.00	214.15	209.35	213.83	2130746
2020-01-31	213.45	214.00	209.36	210.70	1511208
2020-02-03	210.57	212.99	210.57	211.64	1148490
2020-02-04	214.60	217.71	213.90	216.35	1248894
2020-02-05	217.64	218.78	216.45	217.73	1160179
2020-02-06	218.71	219.35	217.17	218.24	790229
2020-02-07	218.19	219.00	214.60	214.81	942162
2020-02-10	214.87	217.48	214.82	217.23	650158
2020-02-11	218.06	218.99	216.70	218.14	834532
2020-02-12	218.53	219.27	216.04	216.08	871469
2020-02-13	216.36	218.23	215.36	217.41	1055205
2020-02-14	217.79	221.62	216.52	221.54	1447432
2020-02-18	221.00	221.95	218.78	221.93	1533332
2020-02-19	222.57	226.30	222.05	225.10	1243707
2020-02-20	225.10	225.95	222.28	224.47	1006299
2020-02-21	223.38	224.49	222.28	224.30	1732955
2020-02-24	219.10	219.90	214.23	215.55	1616998
2020-02-25	215.56	216.27	205.25	206.31	1995300
2020-02-26	207.55	210.99	201.60	201.66	1993554
2020-02-27	198.42	202.16	194.85	194.85	2091094
2020-02-28	188.14	191.96	185.03	190.59	3098110
2020-03-02	192.44	197.25	190.57	197.22	2504091
2020-03-03	198.70	201.51	185.66	188.83	3061078
2020-03-04	194.58	198.50	189.97	198.40	2532720
2020-03-05	197.19	197.19	185.88	189.60	2797850
2020-03-06	185.65	187.70	183.98	185.88	2798717
2020-03-09	175.32	177.84	171.33	172.63	3096097
2020-03-10	179.73	183.79	173.33	183.56	2987247
2020-03-11	178.72	179.22	171.81	175.62	2881054
2020-03-12	166.00	170.55	153.92	154.25	4075105
2020-03-13	165.00	165.95	152.00	164.30	4716858
2020-03-16	147.87	150.82	138.24	143.83	5757696
2020-03-17	146.71	146.83	137.00	140.16	3902432
2020-03-18	133.28	139.25	126.05	139.00	5096416
2020-03-19	136.76	153.40	131.01	149.50	3485697
2020-03-20	153.26	156.88	139.08	139.38	5221953
2020-03-23	136.17	136.60	124.54	126.50	5261797
2020-03-24	136.00	144.70	131.66	143.44	3529504
2020-03-25	145.75	158.22	141.59	153.05	3657449
2020-03-26	155.13	165.88	153.05	163.33	3278260
2020-03-27	156.20	164.12	153.69	158.65	3398869
2020-03-30	161.23	163.53	154.43	162.96	2325887
2020-03-31	162.78	170.95	162.51	166.49	2876213
2020-04-01	153.50	155.46	143.75	144.67	3238205
2020-04-02	142.62	150.50	142.00	149.58	2140126
2020-04-03	149.39	151.83	146.55	148.07	2061603
2020-04-06	158.57	167.09	157.95	165.66	3188430
2020-04-07	174.61	179.63	164.65	165.79	3462777
2020-04-08	167.31	177.61	166.51	176.43	2471407
2020-04-09	176.50	184.28	175.88	182.72	2572455
2020-04-13	179.48	180.44	169.56	172.08	2421337
2020-04-14	175.74	178.24	174.06	175.39	2122133
2020-04-15	169.90	172.85	168.49	172.54	1757165
2020-04-16	174.12	176.00	171.28	174.81	1353146
2020-04-17	178.78	189.58	178.78	189.51	2539038
2020-04-20	187.07	190.72	184.72	184.72	2238700
2020-04-21	180.94	183.19	178.27	178.91	1890087
2020-04-22	182.43	183.29	179.77	181.92	1208399
2020-04-23	183.50	186.33	181.90	182.48	1567392
2020-04-24	184.03	188.65	182.26	188.12	1230798
2020-04-27	190.00	192.78	188.90	191.96	1549092
2020-04-28	193.73	195.99	184.61	185.01	1557801
2020-04-29	188.59	194.64	185.64	192.68	1816984
2020-04-30	190.63	191.30	186.03	186.43	1947060
2020-05-01	193.00	193.00	176.45	180.62	2118225
2020-05-04	179.85	180.29	177.00	178.57	1590758
2020-05-05	181.00	191.44	180.96	187.93	2119317
2020-05-06	188.24	190.22	185.60	185.84	1474642
2020-05-07	189.76	193.66	188.10	192.19	2223245
2020-05-08	194.39	196.32	191.43	192.08	1991342
2020-05-11	190.00	194.17	188.89	193.64	1260413
2020-05-12	194.36	195.69	188.07	188.17	1295425
2020-05-13	187.11	187.27	178.81	181.14	1808067
2020-05-14	178.27	179.40	174.46	179.38	2227069
2020-05-15	177.75	180.42	175.47	180.27	2898788
2020-05-18	185.95	193.76	185.00	191.92	1938693
2020-05-19	191.08	192.55	188.16	188.26	1136734
2020-05-20	190.84	192.22	189.23	190.98	1510425
2020-05-21	189.79	190.01	184.46	185.09	1663444
2020-05-22	185.37	185.56	182.61	184.14	1669940
2020-05-26	191.05	191.05	185.75	186.30	2878536
2020-05-27	188.68	191.87	186.30	191.62	1907692
2020-05-28	193.88	200.00	193.12	195.35	1696121
2020-05-29	195.96	196.89	191.33	195.73	1741810
2020-06-01	195.12	198.31	194.63	197.25	978263
2020-06-02	197.25	198.40	195.34	198.39	866798
2020-06-03	199.31	202.70	198.53	200.70	1186696
2020-06-04	198.79	201.86	195.40	198.08	1113818
2020-06-05	201.93	209.93	201.38	207.03	2081459
2020-06-08	206.47	208.34	204.53	206.00	975785
2020-06-09	204.84	205.50	200.27	200.70	1297757
2020-06-10	201.70	203.95	199.94	201.15	1141369
2020-06-11	195.29	195.59	182.65	183.54	2691324
2020-06-12	188.95	191.50	182.85	187.79	1938546
2020-06-15	183.13	190.09	181.24	188.48	1296364
2020-06-16	195.15	196.17	189.50	191.47	1361970
2020-06-17	192.15	192.54	188.54	189.56	1099246
2020-06-18	188.44	191.05	187.28	190.02	1053839
2020-06-19	193.59	194.00	187.06	187.11	2115068
2020-06-22	186.44	187.00	183.46	185.09	1446483
2020-06-23	187.17	189.51	186.42	186.80	1441132
2020-06-24	184.96	184.96	174.56	176.30	2180431
2020-06-25	175.48	177.20	171.75	175.61	2447199
2020-06-26	175.38	177.27	172.50	173.19	5415407
2020-06-29	174.34	177.62	172.35	177.52	2223958
2020-06-30	176.86	181.51	175.41	180.19	1442943
2020-07-01	180.99	184.32	180.52	183.84	1610406
2020-07-02	185.67	187.61	183.63	183.94	1083962
2020-07-06	186.38	187.61	182.65	183.90	1068005
2020-07-07	182.00	185.33	180.25	180.34	1262714
2020-07-08	180.82	182.60	178.92	181.77	1038628
2020-07-09	181.24	181.73	176.07	177.77	1304486
2020-07-10	177.90	179.14	176.20	177.89	1133419
2020-07-13	179.08	181.41	177.14	177.86	1949251
2020-07-14	177.24	182.95	176.56	182.71	1103135
2020-07-15	187.70	189.45	186.46	188.62	1521331
2020-07-16	187.27	187.27	184.58	186.59	1253288
2020-07-17	187.97	193.68	186.76	193.05	2183690
2020-07-20	192.46	193.83	190.07	190.68	1456511
2020-07-21	191.73	195.72	191.31	192.51	904721
2020-07-22	192.00	195.56	191.86	194.87	1286348
2020-07-23	194.76	197.89	194.38	195.16	980517
2020-07-24	194.91	199.09	193.76	198.83	1683878
2020-07-27	198.00	198.79	195.81	197.34	1345427
2020-07-28	197.72	198.36	194.10	194.28	908557
2020-07-29	196.76	202.40	195.97	201.41	1409403
2020-07-30	198.25	201.63	196.27	200.20	1284282
2020-07-31	195.46	196.71	188.00	193.30	2221195
2020-08-03	193.00	194.37	190.64	191.60	1214570
2020-08-04	190.50	191.71	188.13	189.30	1193958
2020-08-05	190.15	192.96	187.72	187.96	1942937
2020-08-06	187.57	188.66	185.26	188.59	1497951
2020-08-07	188.48	192.51	188.25	191.54	1081167
2020-08-10	191.39	192.02	187.45	187.67	1079227
2020-08-11	189.26	192.19	187.15	188.92	1023027
2020-08-12	190.61	192.04	189.73	190.18	767520
2020-08-13	188.92	191.29	188.65	190.96	696853
2020-08-14	190.00	190.32	187.20	188.37	1008622
2020-08-17	188.73	190.92	188.09	189.03	772014
2020-08-18	189.37	190.67	188.23	189.36	619021
2020-08-19	189.36	189.91	185.37	186.10	1005849
2020-08-20	185.20	188.97	185.20	187.86	873345
2020-08-21	187.86	189.04	186.82	188.78	1095396
2020-08-24	189.36	191.17	187.97	188.70	897841
2020-08-25	189.53	190.58	187.88	189.57	811111
2020-08-26	188.51	189.50	186.82	189.01	846901
2020-08-27	189.07	197.38	188.47	196.20	1507016
2020-08-28	196.47	198.60	194.04	198.21	946078
2020-08-31	196.98	199.30	195.77	198.16	1076841
2020-09-01	196.93	198.06	196.39	198.03	925408
2020-09-02	198.42	202.35	197.59	201.62	1944107
2020-09-03	202.58	202.74	196.47	198.14	1330222
2020-09-04	199.98	200.35	194.66	197.62	1044663
2020-09-08	195.96	201.34	194.64	200.08	1537263
2020-09-09	202.36	208.22	201.69	205.41	2487790
2020-09-10	205.49	206.64	201.08	201.78	1115800
2020-09-11	202.70	203.22	200.53	202.02	902565
2020-09-14	203.75	206.87	203.49	205.51	929063
2020-09-15	206.20	211.96	206.06	210.50	2052544
2020-09-16	211.78	216.85	211.46	215.81	2037994
2020-09-17	213.17	215.33	210.68	211.57	1427123
2020-09-18	211.69	213.09	205.69	206.38	2612075
2020-09-21	202.05	203.47	199.08	202.91	1316615
2020-09-22	202.30	203.65	199.04	203.37	1036149
2020-09-23	203.85	205.52	201.85	202.40	1048639
2020-09-24	201.63	201.79	197.58	198.96	928405
2020-09-25	196.75	205.15	196.75	205.01	835992
2020-09-28	209.02	210.15	207.01	206.68	1219066
2020-09-29	207.99	208.86	203.45	204.74	782083
2020-09-30	205.22	210.67	204.78	208.37	1098432
2020-10-01	209.84	210.24	206.33	208.67	1050913
2020-10-02	205.85	210.93	204.45	208.30	966334
2020-10-05	210.54	214.10	210.37	214.06	999587
2020-10-06	213.80	214.81	210.02	210.59	808714
2020-10-07	213.43	218.12	213.18	217.40	1067009
2020-10-08	218.00	220.10	216.81	219.09	1125596
2020-10-09	220.00	224.73	219.62	222.93	1237788
2020-10-12	225.00	227.39	223.60	225.63	1081037
2020-10-13	224.09	224.90	219.29	220.00	852446
2020-10-14	220.49	224.66	220.08	221.22	743406
2020-10-15	217.36	223.35	216.96	222.33	773041
2020-10-16	223.80	227.06	223.32	224.05	820575
2020-10-19	224.20	226.00	219.73	220.89	763328
2020-10-20	222.13	224.60	220.48	220.80	603546
2020-10-21	221.59	222.76	219.73	220.90	607610
2020-10-22	221.46	225.03	219.66	224.64	971071
2020-10-23	226.00	226.41	221.07	221.90	858875
2020-10-26	218.79	218.92	212.69	214.74	1322929
2020-10-27	214.69	216.77	213.02	213.46	864566
2020-10-28	208.83	209.10	203.66	204.95	1184133
2020-10-29	204.96	208.52	202.27	205.39	1065939
2020-10-30	209.28	212.49	196.09	202.01	2385231
2020-11-02	204.00	206.08	200.25	202.78	1274399
2020-11-03	206.00	209.66	205.11	208.26	1044315
2020-11-04	209.82	215.00	207.05	207.73	1140036
2020-11-05	211.12	212.28	208.85	210.60	1113405
2020-11-06	210.88	215.00	208.92	213.44	1119104
2020-11-09	231.35	241.53	230.64	234.35	3092790
2020-11-10	232.66	233.00	227.25	230.57	1380460
2020-11-11	232.46	232.46	223.83	225.24	1166079
2020-11-12	224.28	227.45	222.61	225.22	826287
2020-11-13	226.33	232.39	226.00	231.94	938877
2020-11-16	235.15	236.03	231.76	235.78	1646560
2020-11-17	232.35	233.58	227.50	231.44	997863
2020-11-18	231.37	234.95	231.00	231.76	855760
2020-11-19	231.00	234.01	229.44	233.57	1099580
2020-11-20	232.74	234.27	231.02	232.86	1116840
2020-11-23	233.45	235.41	232.19	233.01	699337
2020-11-24	235.39	242.51	235.08	240.31	1522876
2020-11-25	240.29	240.51	233.06	233.72	1900141
2020-11-27	235.68	236.60	231.81	232.81	787609
2020-11-30	233.57	234.74	230.76	233.40	1671863
2020-12-01	235.63	236.11	230.19	231.00	1464173
2020-12-02	230.93	234.31	229.55	234.26	787616
2020-12-03	234.27	236.37	232.90	234.78	1067538
2020-12-04	234.71	239.59	234.19	239.59	844364
2020-12-07	237.50	239.33	235.62	236.80	705571
2020-12-08	234.76	236.68	234.10	235.45	925863
2020-12-09	236.22	237.80	235.05	235.93	1006786
2020-12-10	235.00	237.26	233.44	235.13	875192
2020-12-11	234.00	234.77	230.26	232.20	1057057
2020-12-14	233.86	236.45	230.80	230.95	1069600
2020-12-15	233.82	235.80	230.56	234.06	1016908
2020-12-16	233.51	236.12	231.79	235.13	794073
2020-12-17	236.00	238.23	235.18	238.10	776434
2020-12-18	238.15	240.49	236.14	240.00	2504658
2020-12-21	235.43	236.57	230.60	234.86	936705
2020-12-22	234.79	236.58	231.43	235.29	817292
2020-12-23	236.78	239.00	236.31	236.33	619625
2020-12-24	237.18	238.25	236.33	237.06	256448
2020-12-28	239.00	240.45	237.92	238.54	628316
2020-12-29	240.89	242.45	239.86	240.22	824228
2020-12-30	240.32	242.82	240.32	242.06	855814
2020-12-31	242.10	245.34	240.53	245.04	639945
2021-01-04	245.34	245.53	236.23	239.02	1114868
2021-01-05	239.36	241.54	238.25	239.66	1363945
2021-01-06	238.88	242.72	236.77	242.45	1981775
2021-01-07	242.79	244.23	239.65	243.72	921146
2021-01-08	244.59	247.44	241.64	243.66	1378528
2021-01-11	242.62	243.33	240.79	241.85	544835
2021-01-12	240.35	241.82	237.29	239.21	824079
2021-01-13	239.20	244.25	238.59	243.20	696011
2021-01-14	242.90	244.11	240.81	242.13	1053774
2021-01-15	241.84	243.66	238.75	241.99	1281054
2021-01-19	243.00	244.25	240.56	242.07	835755
2021-01-20	242.40	246.69	240.68	245.21	959223
2021-01-21	244.38	245.34	240.48	243.60	991080
2021-01-22	242.60	243.01	239.92	239.93	908607
2021-01-25	239.21	239.97	236.87	239.55	1371633
2021-01-26	240.03	242.15	237.73	238.00	1053658
2021-01-27	235.00	235.46	229.58	230.75	1488922
2021-01-28	232.49	234.59	226.88	230.00	2004294
2021-01-29	229.00	229.76	220.90	221.01	2192191
2021-02-01	223.52	227.42	222.69	226.54	2097334
2021-02-02	229.52	238.74	229.37	235.13	1850082
2021-02-03	233.68	235.40	230.32	233.95	1237866
2021-02-04	233.95	241.15	232.54	237.08	1211051
2021-02-05	240.05	241.97	237.97	238.78	1242255
2021-02-08	238.42	242.55	238.06	242.45	925353
2021-02-09	242.67	244.28	240.57	242.15	758631
2021-02-10	243.81	244.60	241.38	243.03	752340
2021-02-11	244.18	245.99	242.55	245.34	663630
2021-02-12	243.75	248.69	243.16	248.15	1294231
2021-02-16	247.43	248.30	243.75	247.86	2316231
2021-02-17	247.11	247.61	243.64	246.57	1673760
2021-02-18	245.16	247.31	243.43	245.16	2351502
2021-02-19	245.48	246.38	241.09	242.09	1509268
2021-02-22	240.42	244.60	238.74	243.15	1077206
2021-02-23	244.42	248.15	241.96	246.56	1289751
2021-02-24	246.00	249.92	245.34	248.82	1274504
2021-02-25	248.85	250.02	244.19	245.78	958091
2021-02-26	247.34	247.34	242.11	242.69	1164730
2021-03-01	245.30	247.83	244.95	245.81	865292
2021-03-02	247.06	247.17	243.51	245.39	996423
2021-03-03	244.10	245.05	242.35	242.88	903365
2021-03-04	242.79	243.21	233.06	235.80	1371148
2021-03-05	237.58	241.24	232.58	240.03	1617562
2021-03-08	239.70	240.50	235.82	236.00	1308811
2021-03-09	238.20	242.51	237.13	237.17	993068
2021-03-10	238.93	240.99	237.18	240.08	953773
2021-03-11	240.83	240.99	238.07	239.26	1055721
2021-03-12	238.71	241.21	238.71	240.76	692540
2021-03-15	241.40	241.76	239.26	241.25	1153767
2021-03-16	241.40	242.09	236.38	238.03	1098535
2021-03-17	239.31	239.31	235.52	236.18	1394437
2021-03-18	235.73	236.40	230.30	230.86	1683102
2021-03-19	230.10	233.45	227.84	230.00	2162155
2021-03-22	229.79	233.20	228.45	232.08	892069
2021-03-23	232.03	233.19	228.79	229.43	1211995
2021-03-24	229.97	236.51	229.10	233.81	1336057
2021-03-25	234.30	236.07	231.35	235.34	1002793
2021-03-26	235.59	241.29	234.26	240.98	1109567
2021-03-29	239.42	242.84	238.44	241.40	1147267
2021-03-30	239.73	244.60	239.73	243.10	1207542
2021-03-31	243.49	245.23	243.04	243.58	1450475
2021-04-01	244.29	244.29	241.13	242.95	789986
2021-04-05	244.93	248.96	244.62	248.48	1250535
2021-04-06	248.07	249.89	247.48	248.39	917177
2021-04-07	248.18	249.90	246.33	247.44	1241104
2021-04-08	248.69	250.18	248.07	249.87	1211516
2021-04-09	250.89	253.46	250.46	253.32	1069014
2021-04-12	252.00	254.01	251.48	251.83	1237344
2021-04-13	251.00	253.78	250.68	253.57	906966
2021-04-14	254.13	255.52	251.80	252.29	758736
2021-04-15	252.78	257.13	252.63	256.85	1179193
2021-04-16	258.15	260.00	255.14	257.13	943056
2021-04-19	256.68	257.54	254.51	256.75	854817
2021-04-20	255.97	259.50	255.25	258.43	949269
2021-04-21	259.73	264.57	259.02	263.89	1191018
2021-04-22	264.11	265.95	262.26	264.17	797463
2021-04-23	263.98	268.04	263.46	267.00	1089047
2021-04-26	267.78	267.98	265.08	265.28	1052552
2021-04-27	264.72	266.38	262.54	265.03	844706
2021-04-28	261.00	262.39	257.87	259.58	1536512
2021-04-29	260.25	263.96	259.81	263.43	943686
2021-04-30	263.00	263.72	259.98	262.63	1071054
2021-05-03	263.53	264.36	262.29	263.10	1033001
2021-05-04	261.42	261.42	253.24	255.59	1563637
2021-05-05	256.70	254.04	251.70	253.07	1043979
2021-05-06	253.06	254.30	250.19	254.13	1029566
2021-05-07	254.58	257.32	253.48	254.78	935826
2021-05-10	255.69	258.83	255.69	255.98	1468232
2021-05-11	254.44	255.46	250.43	251.50	824501
2021-05-12	249.10	251.49	244.13	244.76	1690603
2021-05-13	245.56	248.62	244.95	247.85	691773
2021-05-14	248.89	253.50	248.23	252.95	1212112
2021-05-17	251.86	252.83	250.78	251.85	783397
2021-05-18	251.00	255.47	251.00	252.84	1087365
2021-05-19	249.72	252.38	248.64	252.25	970920
2021-05-20	252.11	256.58	251.49	254.35	882940
2021-05-21	255.56	259.10	255.41	255.65	1150094
2021-05-24	257.14	258.56	256.09	257.15	774275
2021-05-25	256.94	258.84	255.57	256.79	832828
2021-05-26	254.12	255.38	249.12	252.43	1373600
2021-05-27	254.44	255.13	252.00	254.51	2742427
2021-05-28	256.22	259.46	255.09	255.27	938784
2021-06-01	260.00	260.00	255.23	255.79	1460673
2021-06-02	255.47	256.17	250.08	250.72	1147122
2021-06-03	249.06	250.52	246.22	249.70	1107206
2021-06-04	251.01	253.14	250.33	251.83	688087
2021-06-07	252.78	253.42	248.75	249.54	1178617
2021-06-08	251.59	251.59	246.01	249.74	975509
2021-06-09	251.56	253.33	251.13	253.13	924992
2021-06-10	253.67	256.85	253.65	256.66	924135
2021-06-11	257.11	257.11	254.06	255.79	724638
2021-06-14	256.01	256.01	254.17	255.69	752437
2021-06-15	256.44	257.50	255.24	256.68	745933
2021-06-16	257.40	258.39	255.48	256.40	1247037
2021-06-17	256.25	260.24	256.25	259.55	1173380
2021-06-18	258.01	258.71	254.66	254.91	1375505
2021-06-21	255.91	260.29	254.70	259.73	780051
2021-06-22	260.00	263.75	259.19	262.74	1318937
2021-06-23	262.43	264.37	261.50	262.64	1116128
2021-06-24	263.93	264.33	261.28	261.39	568998
2021-06-25	261.57	264.44	261.57	263.00	2544302
2021-06-28	264.25	264.25	259.19	259.73	918766
2021-06-29	260.92	262.49	259.95	260.44	721258
2021-06-30	259.95	260.77	258.50	259.73	748291
2021-07-01	260.51	262.73	259.02	262.70	1264789
2021-07-02	262.90	265.76	262.69	265.42	973619
2021-07-06	265.40	265.91	262.18	264.86	1219207
2021-07-07	265.43	265.95	263.64	265.34	767467
2021-07-08	262.29	264.11	260.28	263.94	727880
2021-07-09	265.01	265.27	263.61	264.43	1167588
2021-07-12	262.90	265.56	262.36	264.92	863245
2021-07-13	265.00	265.10	261.18	261.60	948935
2021-07-14	262.89	262.94	259.84	261.36	859735
2021-07-15	259.84	260.78	255.75	257.05	1607214
2021-07-16	257.30	258.17	256.00	257.59	1204772
2021-07-19	254.32	254.58	247.61	248.90	1748452
2021-07-20	248.86	256.96	248.86	255.18	1660713
2021-07-21	258.16	258.98	256.40	258.68	1397306
2021-07-22	258.84	259.64	255.82	259.10	1039006
2021-07-23	260.02	262.88	259.02	262.67	982246
2021-07-26	261.58	263.90	259.84	263.53	1424302
2021-07-27	263.35	269.74	261.07	268.35	1408200
2021-07-28	273.66	275.15	265.26	268.68	1895868
2021-07-29	269.21	270.23	265.94	269.18	1217293
2021-07-30	268.70	272.04	268.31	270.94	1050355
2021-08-02	271.65	273.54	269.44	270.07	1123941
2021-08-03	269.66	269.78	265.80	268.01	1030157
2021-08-04	266.84	267.29	262.00	262.58	1375871
2021-08-05	263.47	264.58	260.89	264.51	1268957
2021-08-06	264.92	265.45	261.66	262.56	1124286
2021-08-09	262.10	262.74	256.79	257.55	1316720
2021-08-10	257.66	257.92	251.89	253.51	2318929
2021-08-11	254.05	258.71	254.05	257.52	1579345
2021-08-12	257.43	261.20	256.47	260.90	1096049
2021-08-13	261.31	263.85	260.22	263.15	767943
2021-08-16	262.23	265.35	261.91	265.05	1001105
2021-08-17	264.25	267.87	263.38	267.58	842159
2021-08-18	267.46	267.57	263.02	263.58	2065786
2021-08-19	261.15	265.58	260.45	264.32	963950
2021-08-20	264.17	265.54	262.71	265.28	1148475
2021-08-23	266.93	266.93	263.45	265.28	1532126
2021-08-24	264.82	272.50	264.79	271.10	1639872
2021-08-25	271.77	272.87	269.60	271.49	921246
2021-08-26	271.31	273.00	269.73	271.15	1016582
2021-08-27	272.27	274.78	271.11	273.42	953204
2021-08-30	274.02	276.89	273.05	274.08	904991
2021-08-31	274.02	277.35	273.63	277.10	1332954
2021-09-01	277.70	277.89	273.79	276.67	695940
2021-09-02	278.14	280.28	277.41	277.68	859404
2021-09-03	276.83	277.35	274.84	276.65	648307
2021-09-07	277.16	279.37	276.37	278.67	930847
2021-09-08	278.42	280.94	277.68	280.09	691073
2021-09-09	280.10	281.16	276.59	276.92	686253
2021-09-10	277.80	278.41	273.68	273.86	1032557
2021-09-13	275.05	275.83	269.29	270.83	1401483
2021-09-14	271.91	277.67	270.21	275.26	1514834
2021-09-15	273.95	278.44	273.54	277.10	955436
2021-09-16	276.76	278.67	274.02	276.11	773817
2021-09-17	275.49	275.70	272.47	273.03	2824306
2021-09-20	269.40	270.93	265.24	268.33	1082203
2021-09-21	270.03	272.13	268.18	268.25	868570
2021-09-22	269.62	273.35	268.36	271.65	968719
2021-09-23	273.00	277.42	271.93	276.16	963773
2021-09-24	275.63	277.56	274.93	276.64	520194
2021-09-27	275.45	276.54	271.89	273.48	683071
2021-09-28	273.05	273.77	267.05	267.20	1044473
2021-09-29	267.96	269.20	266.82	267.89	653375
2021-09-30	268.33	270.02	263.52	263.72	989307
2021-10-01	265.43	269.28	262.37	268.22	1329845
2021-10-04	266.26	268.43	259.25	262.34	1237137
2021-10-05	263.18	266.89	261.71	262.49	1358984
2021-10-06	260.16	263.85	258.94	263.72	977681
2021-10-07	265.45	269.37	265.30	265.96	657902
2021-10-08	265.57	267.20	262.62	263.68	669203
2021-10-11	262.61	263.00	258.17	258.74	1042788
2021-10-12	259.96	260.29	257.29	258.18	978816
2021-10-13	258.00	259.32	256.05	256.50	1038829
2021-10-14	258.29	264.18	258.04	263.85	1083094
2021-10-15	265.79	266.50	263.48	266.32	1909013
2021-10-18	263.00	263.86	259.76	262.05	1100270
2021-10-19	264.26	271.58	264.26	270.86	966414
2021-10-20	272.00	274.47	269.91	273.76	1068301
2021-10-21	273.52	276.53	271.77	276.44	962569
2021-10-22	275.99	277.57	274.68	275.73	653252
2021-10-25	276.42	276.72	272.63	273.05	924005
2021-10-26	275.00	275.50	272.94	273.18	605398
2021-10-27	274.00	274.31	268.31	268.50	899134
2021-10-28	267.95	270.37	265.44	268.44	1067010
2021-10-29	260.70	266.71	258.00	266.07	2393538
2021-11-01	266.13	269.73	266.07	268.40	1224359
2021-11-02	269.99	273.45	268.06	272.65	1329486
2021-11-03	272.75	273.92	268.13	271.86	923860
2021-11-04	272.58	273.19	268.53	270.06	942752
2021-11-05	271.00	278.42	270.42	276.16	1333393
2021-11-08	277.85	277.99	274.51	275.55	743817
2021-11-09	274.97	276.11	273.54	275.17	879648
2021-11-10	274.96	277.03	270.02	271.06	850584
2021-11-11	271.35	271.35	261.80	263.42	1397609
2021-11-12	263.43	264.56	261.94	264.34	1119498
2021-11-15	265.04	266.33	261.27	261.89	914873
2021-11-16	261.99	263.79	261.16	262.30	1150241
2021-11-17	261.67	262.66	259.75	262.06	1067187
2021-11-18	262.61	263.19	257.79	259.70	1300369
2021-11-19	257.47	264.88	255.77	263.69	1721372
2021-11-22	264.21	264.48	260.30	260.30	1110504
2021-11-23	259.40	259.97	253.58	254.54	1402183
2021-11-24	253.76	256.39	252.71	255.15	1062136
2021-11-26	249.80	250.22	243.48	243.48	1955499
2021-11-29	246.53	247.02	242.96	243.50	2137450
2021-11-30	242.28	244.90	236.09	236.63	2702048
2021-12-01	240.31	246.99	238.78	239.10	2390605
2021-12-02	240.50	248.47	239.00	247.40	1751098
2021-12-03	248.85	249.67	244.34	246.87	1624289
2021-12-06	249.99	257.57	249.48	254.41	1434953
2021-12-07	260.07	264.38	259.64	260.55	1580904
2021-12-08	260.42	262.42	259.93	261.28	1310111
2021-12-09	260.02	263.14	258.94	260.54	1205107
2021-12-10	261.37	262.03	258.34	260.20	828052
2021-12-13	260.41	261.60	258.44	260.07	895148
2021-12-14	258.25	259.27	254.32	254.75	1082212
2021-12-15	254.11	254.49	249.41	252.22	1667906
2021-12-16	253.02	255.54	249.93	251.46	1502732
2021-12-17	250.27	255.97	249.22	251.22	2416467
2021-12-20	248.03	249.14	242.52	247.77	1378594
2021-12-21	250.42	257.45	250.00	256.22	1421736
2021-12-22	256.23	264.28	256.00	264.05	1456239
2021-12-23	265.99	269.85	264.42	268.25	1501525
2021-12-27	269.35	270.61	267.92	270.42	723190
2021-12-28	270.90	272.73	269.88	270.79	705125
2021-12-29	270.79	272.44	269.81	270.42	498692
2021-12-30	270.89	273.82	270.24	270.69	820144
2021-12-31	269.77	271.32	267.29	267.42	638498
2022-01-03	267.41	268.87	264.55	268.42	1169734
2022-01-04	272.76	279.09	271.41	277.77	1982390
2022-01-05	276.64	280.43	272.02	272.25	1318504
2022-01-06	271.37	276.97	269.04	271.50	1776128
2022-01-07	268.26	271.07	262.76	263.57	1787345
2022-01-10	262.20	263.89	258.18	263.85	1304703
2022-01-11	264.67	269.72	262.94	268.17	1019672
2022-01-12	268.50	269.98	267.16	268.03	807079
2022-01-13	268.75	271.87	267.09	267.89	1062035
2022-01-14	265.82	267.09	261.26	266.71	1661271
2022-01-18	263.35	264.15	259.48	260.48	1349756
2022-01-19	260.75	262.98	258.01	258.30	1497989
2022-01-20	259.00	265.25	256.55	257.02	1339597
2022-01-21	258.42	258.42	252.44	254.68	2589517
2022-01-24	250.62	252.46	242.00	251.92	2307262
2022-01-25	244.32	251.04	242.56	249.27	1692442
2022-01-26	252.44	254.96	245.20	248.26	1569575
2022-01-27	249.82	250.82	243.43	245.33	1730993
2022-01-28	240.42	248.82	237.45	248.39	1903597
2022-01-31	246.99	249.40	244.45	248.05	2021660
2022-02-01	248.00	249.07	243.89	248.60	2323277
2022-02-02	249.99	255.34	247.95	254.47	1602892
2022-02-03	253.83	254.77	250.27	250.76	1004798
2022-02-04	249.25	253.22	248.63	250.95	792319
2022-02-07	248.84	251.09	246.06	248.19	1261954
2022-02-08	248.49	256.10	248.49	255.10	1134555
2022-02-09	257.86	262.50	257.86	260.22	1341488
2022-02-10	255.60	259.30	254.49	255.44	1890748
2022-02-11	255.88	256.85	250.00	251.65	1307663
2022-02-14	251.52	252.89	248.65	250.45	1325884
2022-02-15	254.71	259.89	254.00	258.72	1513436
2022-02-16	256.31	260.48	254.28	259.59	1328980
2022-02-17	256.04	258.05	250.90	251.58	1374431
2022-02-18	250.96	253.21	246.79	248.14	1290927
2022-02-22	247.56	252.50	247.32	250.21	1678601
2022-02-23	253.10	257.02	251.47	253.62	1975350
2022-02-24	249.26	258.48	246.00	257.70	1889867
2022-02-25	258.48	266.08	257.15	265.79	1433240
2022-02-28	262.11	264.46	260.32	263.35	1300578
2022-03-01	263.17	264.68	259.33	262.62	1937753
2022-03-02	265.00	271.39	263.88	268.49	1816155
2022-03-03	269.20	270.85	263.96	266.47	924943
2022-03-04	263.57	267.23	260.72	267.10	1113990
2022-03-07	265.42	266.88	251.69	253.41	1766555
2022-03-08	251.21	252.84	244.23	245.71	1956903
2022-03-09	252.70	252.70	245.73	249.69	1731072
2022-03-10	245.78	248.97	243.85	248.37	1696945
2022-03-11	250.42	251.98	247.57	247.77	1261186
2022-03-14	250.23	251.72	243.30	245.85	1582867
2022-03-15	249.37	254.89	248.68	254.34	1474554
2022-03-16	258.00	263.57	256.50	262.16	1530221
2022-03-17	258.58	264.02	258.58	264.00	1454437
2022-03-18	263.62	267.79	261.54	267.34	2190133
2022-03-21	266.96	267.65	263.35	265.79	1077975
2022-03-22	266.12	268.49	265.80	266.97	1487624
2022-03-23	265.04	265.27	254.83	255.47	1777996
2022-03-24	257.44	263.05	256.71	263.01	1177297
2022-03-25	264.00	266.25	262.61	266.00	829688
2022-03-28	267.27	270.23	264.79	270.12	1004464
2022-03-29	272.19	274.13	269.89	272.28	1025358
2022-03-30	270.90	272.45	267.58	269.14	939755
2022-03-31	267.89	271.58	267.01	267.35	1565958
2022-04-01	268.27	270.75	266.77	269.05	1044615
2022-04-04	267.72	267.98	262.16	265.12	1264635
2022-04-05	264.20	269.92	264.06	268.50	2199658
2022-04-06	257.98	268.73	257.64	268.20	4085794
2022-04-07	267.12	271.47	265.45	270.17	1372655
2022-04-08	269.85	271.41	266.74	269.47	1097170
2022-04-11	267.51	268.43	262.93	263.34	1046488
2022-04-12	263.58	265.36	260.51	262.42	945887
2022-04-13	259.50	264.11	259.50	263.64	864939
2022-04-14	265.53	265.54	261.17	261.70	913008
2022-04-18	260.42	262.63	257.71	258.96	590816
2022-04-19	260.38	273.83	260.38	271.67	2345382
2022-04-20	271.59	279.28	271.59	276.37	1459547
2022-04-21	277.28	278.50	269.90	270.03	1354432
2022-04-22	263.04	265.08	246.44	248.31	3099542
2022-04-25	247.60	254.55	246.79	253.83	1800351
2022-04-26	252.50	253.51	248.90	248.90	1354079
2022-04-27	248.49	251.98	246.21	249.15	1751153
2022-04-28	251.45	253.62	247.20	252.10	1628331
2022-04-29	248.84	249.03	240.80	241.26	3090497
2022-05-02	241.70	243.73	230.16	236.97	1911608
2022-05-03	236.97	240.09	236.51	237.87	1148056
2022-05-04	238.47	247.75	236.11	245.97	1654373
2022-05-05	244.02	246.80	237.91	241.36	1879912
2022-05-06	239.96	241.20	235.18	240.08	1506275
2022-05-09	235.50	236.50	227.84	229.01	2011184
2022-05-10	231.50	233.37	224.02	227.51	1857965
2022-05-11	227.18	233.07	226.04	226.72	1429598
2022-05-12	224.04	228.50	224.04	228.00	1375532
2022-05-13	231.71	235.88	230.53	233.27	1261311
2022-05-16	231.97	235.30	231.47	233.85	985628
2022-05-17	237.56	239.51	235.66	239.13	1058353
2022-05-18	236.13	237.37	231.20	232.21	1101346
2022-05-19	228.64	232.26	227.22	230.50	1920280
2022-05-20	233.04	234.07	226.68	232.25	1086644
2022-05-23	235.00	235.56	230.59	233.05	925038
2022-05-24	232.37	234.25	229.67	233.28	771823
2022-05-25	232.35	236.58	231.02	235.01	1115441
2022-05-26	235.94	237.33	232.83	234.94	907891
2022-05-27	237.06	238.57	236.17	236.50	1021253
2022-05-31	234.45	235.28	231.52	234.50	2090074
2022-06-01	235.44	236.01	225.59	228.00	1156634
2022-06-02	229.38	234.55	224.20	234.39	1011524
2022-06-03	232.41	232.41	228.71	229.02	747297
2022-06-06	231.05	231.45	227.25	228.15	794663
2022-06-07	226.00	231.03	225.63	230.70	739912
2022-06-08	229.56	229.97	226.30	226.67	660368
2022-06-09	225.20	225.65	218.72	218.97	983845
2022-06-10	215.18	219.04	214.17	216.40	1346739
2022-06-13	210.39	212.18	205.97	207.10	1762455
2022-06-14	205.89	206.60	198.29	200.58	1792829
2022-06-15	203.58	205.74	199.38	202.51	1651915
2022-06-16	196.64	197.64	193.66	195.70	1438496
2022-06-17	196.16	199.77	193.94	194.09	2265203
2022-06-21	197.42	198.26	194.36	195.70	1411417
2022-06-22	194.20	199.20	193.34	196.75	1300861
2022-06-23	197.41	201.34	197.09	200.06	1293016
2022-06-24	202.04	205.05	199.93	204.43	1546242
2022-06-27	204.59	205.54	201.74	203.13	1126109
2022-06-28	204.32	205.34	197.65	197.11	1313379
2022-06-29	198.71	200.45	196.58	199.43	904584
2022-06-30	197.26	199.26	194.10	198.93	2424867
2022-07-01	198.98	204.16	197.24	203.86	1976558
2022-07-05	201.02	202.55	197.07	202.02	1090346
2022-07-06	202.48	203.57	199.27	200.76	1278806
2022-07-07	200.51	202.00	198.58	201.70	2043101
2022-07-08	201.23	203.26	199.71	200.88	854635
2022-07-11	196.86	199.50	196.27	197.43	1120553
2022-07-12	196.65	199.31	194.99	195.72	1061937
2022-07-13	192.66	195.70	191.33	194.18	1056709
2022-07-14	191.69	193.04	190.54	192.38	1314277
2022-07-15	196.03	196.32	193.32	194.76	1904031
2022-07-18	194.82	194.82	188.84	189.27	2065953
2022-07-19	192.49	197.47	191.88	197.30	2960610
2022-07-20	197.04	199.78	195.24	198.05	1613748
2022-07-21	197.62	200.54	196.37	200.24	1420902
2022-07-22	198.66	201.12	197.03	199.42	1800412
2022-07-25	199.55	201.92	198.57	201.51	1387987
2022-07-26	202.53	205.08	200.99	204.41	2307712
2022-07-27	219.65	221.01	206.01	211.80	3773520
2022-07-28	211.80	220.81	210.71	219.03	3674494
2022-07-29	217.74	218.00	214.40	214.75	1981752
2022-08-01	212.48	215.09	211.09	213.49	1564228
2022-08-02	213.41	216.38	212.31	213.25	852627
2022-08-03	214.74	217.55	212.92	215.90	1032590
2022-08-04	216.29	216.53	213.92	214.23	979896
2022-08-05	212.49	215.99	212.05	215.79	1152355
2022-08-08	217.62	218.33	215.54	217.32	1319255
2022-08-09	217.08	218.28	214.12	214.95	1329412
2022-08-10	218.86	219.27	216.30	219.20	1360115
2022-08-11	221.12	223.58	217.71	218.01	1697200
2022-08-12	218.70	223.33	218.50	223.12	1084384
2022-08-15	221.98	225.45	221.53	224.57	1468142
2022-08-16	223.00	226.25	221.99	224.16	1178571
2022-08-17	221.72	223.09	219.63	221.43	1018821
2022-08-18	222.41	223.16	219.61	220.84	960750
2022-08-19	220.81	220.92	217.35	218.14	915456
2022-08-22	215.15	215.99	211.53	212.35	784275
2022-08-23	211.41	211.92	208.36	209.14	907814
2022-08-24	208.95	212.91	208.56	212.50	1530548
2022-08-25	214.16	216.91	213.12	216.69	725933
2022-08-26	216.70	216.70	206.82	207.00	968343
2022-08-29	205.00	208.72	204.68	206.80	630386
2022-08-30	207.25	207.70	204.41	205.27	733234
2022-08-31	207.66	209.75	204.82	205.20	1416293
2022-09-01	204.92	206.80	202.04	206.68	874389
2022-09-02	209.00	209.00	201.91	203.76	862854
2022-09-06	204.95	205.47	201.84	202.73	1273408
2022-09-07	202.87	211.61	202.87	211.21	1087370
2022-09-08	209.18	220.45	209.18	220.28	2596506
2022-09-09	221.00	230.01	220.51	230.00	3123780
2022-09-12	230.36	232.57	229.90	231.83	2594907
2022-09-13	226.05	228.93	224.33	225.85	1502782
2022-09-14	223.75	228.03	223.75	226.19	1394806
2022-09-15	226.19	230.63	225.89	226.72	1661872
2022-09-16	224.29	225.00	219.29	221.25	2324047
2022-09-19	219.27	221.32	216.38	220.88	1090254
2022-09-20	218.73	219.92	214.71	217.96	1003193
2022-09-21	219.64	221.32	212.38	212.47	1000256
2022-09-22	212.05	212.08	208.23	208.88	1201052
2022-09-23	207.42	208.09	202.60	206.93	1331927
2022-09-26	206.17	206.93	200.94	203.26	1103157
2022-09-27	205.99	207.17	200.80	202.68	1444358
2022-09-28	204.52	207.11	202.11	205.13	1348981
2022-09-29	204.58	206.67	201.39	205.48	1107856
2022-09-30	206.46	210.28	202.28	202.54	1486028
2022-10-03	205.38	211.19	203.93	209.84	962811
2022-10-04	212.00	215.94	212.00	215.80	1091854
2022-10-05	213.40	217.95	212.50	216.12	764085
2022-10-06	215.74	216.39	211.13	211.42	1052543
2022-10-07	209.30	210.12	206.84	208.52	1222121
2022-10-10	210.84	211.33	205.86	208.00	1030310
2022-10-11	207.87	214.23	206.59	211.46	1717943
2022-10-12	212.16	214.85	208.58	208.65	1958126
2022-10-13	204.78	216.46	203.23	214.10	1197717
2022-10-14	216.37	216.92	208.25	209.13	1607261
2022-10-17	212.34	216.97	212.23	215.63	1767663
2022-10-18	222.62	224.60	214.55	214.92	1771632
2022-10-19	214.44	217.55	213.35	216.69	1610084
2022-10-20	216.60	219.26	212.62	214.44	1332111
2022-10-21	213.70	218.60	210.31	218.31	1562839
2022-10-24	220.76	222.63	219.02	220.50	1078895
2022-10-25	219.58	225.39	219.58	224.62	1352286
2022-10-26	225.80	231.28	224.55	228.59	1555155
2022-10-27	229.20	230.44	226.79	228.28	1764291
2022-10-28	228.35	231.24	228.21	229.23	1509138
2022-10-31	227.83	229.80	226.29	229.24	2690877
2022-11-01	214.55	221.82	212.00	220.09	4289979
2022-11-02	219.68	220.36	211.78	211.97	2410209
2022-11-03	209.18	209.91	205.43	205.51	1553500
2022-11-04	206.50	211.26	205.94	210.98	2001463
2022-11-07	213.18	213.52	209.54	213.52	1715489
2022-11-08	212.98	213.40	207.36	209.84	1414069
2022-11-09	209.95	210.49	206.66	207.16	1147576
2022-11-10	215.00	220.68	213.97	218.96	2117728
2022-11-11	220.65	224.64	217.96	224.29	2213113
2022-11-14	223.21	224.75	218.98	218.99	1356305
2022-11-15	221.19	224.00	218.56	221.97	1596798
2022-11-16	222.32	223.80	220.56	221.26	944776
2022-11-17	218.31	220.02	216.55	218.98	1557520
2022-11-18	221.56	223.94	220.74	223.61	1447052
2022-11-21	223.02	226.99	222.66	224.65	1263542
2022-11-22	224.83	226.90	223.91	226.52	982322
2022-11-23	227.46	230.78	227.01	230.29	1095581
2022-11-25	231.60	233.29	230.52	232.74	412960
2022-11-28	230.65	233.50	226.59	227.27	994738
2022-11-29	226.91	228.91	226.17	227.20	881848
2022-11-30	228.13	233.93	226.92	233.89	1819037
2022-12-01	235.66	242.48	235.66	240.77	1978948
2022-12-02	237.81	244.06	237.81	243.11	1192116
2022-12-05	240.51	241.47	237.64	237.90	1028199
2022-12-06	237.03	237.87	233.96	235.54	968173
2022-12-07	237.13	242.13	237.13	242.08	1170766
2022-12-08	242.65	249.32	241.89	247.84	1993859
2022-12-09	246.19	249.20	244.56	244.63	1251859
2022-12-12	244.00	249.50	243.41	249.17	1079723
2022-12-13	257.72	258.68	251.90	253.95	1716727
2022-12-14	253.42	258.57	251.44	253.82	1207281
2022-12-15	249.80	250.68	244.89	245.00	1421161
2022-12-16	242.17	243.75	235.81	239.84	3604031
2022-12-19	239.27	239.88	236.27	239.03	1377141
2022-12-20	238.89	239.72	236.60	238.60	1345420
2022-12-21	240.00	242.78	238.68	241.54	1113703
2022-12-22	240.05	241.90	237.47	241.77	992828
2022-12-23	240.79	243.07	239.62	242.84	584108
2022-12-27	243.24	244.97	241.26	244.03	667563
2022-12-28	244.39	247.01	241.47	240.91	795829
2022-12-29	242.81	247.16	241.66	245.50	638814
2022-12-30	243.94	245.13	241.68	244.49	690293
2023-01-03	247.27	249.50	243.79	246.03	1083228
2023-01-04	248.99	253.38	246.80	252.49	1368330
2023-01-05	250.82	252.21	248.20	249.82	1408705
2023-01-06	251.81	256.64	248.29	256.25	1402112
2023-01-09	258.62	264.18	257.43	261.00	2396619
2023-01-10	261.00	264.98	260.76	263.81	2092655
2023-01-11	263.00	263.74	255.62	258.81	1590476
2023-01-12	258.19	258.22	255.01	256.35	938764
2023-01-13	256.11	260.15	254.19	259.82	752115
2023-01-17	259.58	259.58	255.40	256.40	1294059
2023-01-18	256.21	256.21	251.35	252.02	2007336
2023-01-19	250.45	254.22	248.80	253.31	1038050
2023-01-20	254.67	256.59	252.14	256.22	1157129
2023-01-23	256.50	262.69	255.88	257.49	1493824
2023-01-24	257.55	258.62	253.81	255.75	941544
2023-01-25	251.70	254.00	249.30	252.95	1178597
2023-01-26	254.19	254.75	250.87	252.41	1099045
2023-01-27	251.43	255.91	249.51	254.17	1040957
2023-01-30	251.86	254.16	249.27	249.54	1209682
2023-01-31	249.09	253.96	248.96	253.81	1727700
2023-02-01	269.62	280.46	267.00	278.95	4669325
2023-02-02	276.44	282.56	276.03	282.48	2020418
2023-02-03	280.35	284.00	280.07	283.14	1535366
2023-02-06	281.16	281.20	270.74	271.48	1790208
2023-02-07	268.76	273.72	265.47	272.45	1851545
2023-02-08	271.07	272.87	267.61	268.22	1368190
2023-02-09	269.60	269.95	263.24	264.36	1132063
2023-02-10	263.57	264.89	261.84	264.34	1061069
2023-02-13	265.16	267.45	264.13	266.99	1087607
2023-02-14	265.59	268.83	262.60	264.66	798976
2023-02-15	262.74	265.80	262.16	265.28	999357
2023-02-16	261.16	265.70	259.32	263.21	1009704
2023-02-17	261.54	263.49	260.55	263.16	851088
2023-02-21	261.09	262.90	259.77	261.22	1021976
2023-02-22	261.46	262.98	260.57	261.65	1086409
2023-02-23	262.25	264.95	261.41	263.35	1036770
2023-02-24	259.00	262.40	257.37	262.31	1603873
2023-02-27	264.22	265.34	261.96	262.62	787829
2023-02-28	262.43	265.09	261.74	262.88	1321740
2023-03-01	261.56	262.64	259.57	259.97	746093
2023-03-02	257.98	262.10	257.66	262.09	1395119
2023-03-03	265.08	271.86	263.63	271.53	1383423
2023-03-06	270.49	271.55	266.86	267.40	714800
2023-03-07	268.37	269.68	263.65	264.69	897769
2023-03-08	263.46	266.61	262.84	265.59	677538
2023-03-09	266.93	273.38	266.30	268.35	1869250
2023-03-10	267.75	269.54	260.84	264.69	1610352
2023-03-13	261.64	270.47	261.63	266.71	1430219
2023-03-14	270.65	276.37	268.55	275.69	2193289
2023-03-15	269.42	273.27	269.34	273.03	1534982
2023-03-16	270.17	275.36	267.82	275.21	1092517
2023-03-17	274.82	277.49	273.94	274.44	2433415
2023-03-20	274.27	277.62	273.93	276.83	1135409
2023-03-21	277.29	278.72	275.40	278.12	1220447
2023-03-22	278.02	280.52	272.15	272.34	1453742
2023-03-23	273.13	277.66	271.82	274.28	826348
2023-03-24	274.15	277.15	272.73	276.69	854028
2023-03-27	279.19	280.31	276.69	278.11	861363
2023-03-28	277.23	280.13	276.25	277.41	824574
2023-03-29	278.19	279.80	277.27	278.28	1122468
2023-03-30	280.44	280.90	278.73	280.71	887007
2023-03-31	282.62	285.68	280.93	285.47	1881350
2023-04-03	284.35	288.15	280.14	287.56	1247816
2023-04-04	288.29	290.12	285.40	287.10	1132749
2023-04-05	287.25	289.90	286.79	288.03	1317759
2023-04-06	288.07	288.77	286.24	287.68	1113434
2023-04-10	286.06	288.32	284.54	288.24	1125529
2023-04-11	289.96	292.20	289.47	290.53	792928
2023-04-12	292.52	294.07	289.52	290.10	1126702
2023-04-13	290.59	291.70	288.81	291.61	920096
2023-04-14	291.26	292.09	290.29	291.76	1235241
2023-04-17	292.02	293.13	290.09	292.78	841697
2023-04-18	294.51	294.54	290.03	290.92	1076204
2023-04-19	292.32	302.23	291.61	299.31	2020037
2023-04-20	298.65	302.18	297.11	302.10	1336245
2023-04-21	304.66	306.56	301.90	303.54	1465988
2023-04-24	304.98	305.44	301.13	302.04	1393609
2023-04-25	301.35	303.37	298.53	299.49	1059001
2023-04-26	299.49	300.08	297.30	298.80	848072
2023-04-27	298.86	299.98	294.34	298.22	1230538
2023-04-28	297.15	299.88	296.69	299.65	1337774
2023-05-01	299.60	301.46	298.66	299.89	2422714
2023-05-02	286.68	299.32	284.32	293.89	2936954
2023-05-03	295.89	296.37	286.55	287.14	1851074
2023-05-04	284.54	286.61	281.92	284.63	1258051
2023-05-05	285.64	286.98	282.63	284.71	1501121
2023-05-08	283.20	288.53	282.61	288.27	758205
2023-05-09	288.08	288.64	283.56	283.65	782438
2023-05-10	285.40	286.46	282.44	285.60	902413
2023-05-11	284.73	288.76	284.32	285.12	1152494
2023-05-12	285.60	286.47	282.74	285.47	738509
2023-05-15	285.62	290.49	285.62	288.92	1128386
2023-05-16	288.09	288.80	285.19	285.94	974459
2023-05-17	287.28	287.96	281.73	283.98	1013925
2023-05-18	284.00	286.34	282.78	285.26	1117537
2023-05-19	286.00	289.15	284.19	285.37	1036803
2023-05-22	286.57	291.62	285.71	286.17	1189792
2023-05-23	284.35	285.30	272.07	274.16	2163276
2023-05-24	273.00	275.14	270.21	272.56	1181821
2023-05-25	273.06	274.12	267.76	272.40	1159150
2023-05-26	273.09	275.85	271.33	272.58	1091667
2023-05-30	270.98	275.32	270.68	271.49	1365798
2023-05-31	269.82	275.83	269.06	275.58	2669302
2023-06-01	275.15	279.56	273.49	278.57	1178890
2023-06-02	278.92	280.39	277.34	278.30	1411105
2023-06-05	280.07	278.61	277.10	278.30	858913
2023-06-06	278.80	279.41	272.49	276.55	1036220
2023-06-07	276.61	278.82	274.09	277.97	1187042
2023-06-08	278.00	278.96	275.73	276.77	963791
2023-06-09	276.77	280.91	275.33	280.64	1135409
2023-06-12	279.99	280.43	276.55	279.92	851086
2023-06-13	280.00	282.96	279.06	281.74	983902
2023-06-14	297.32	300.01	291.00	293.57	2735993
2023-06-15	293.75	296.05	290.37	295.65	1088784
2023-06-16	298.27	301.24	294.01	294.35	2431325
2023-06-20	292.58	299.26	291.05	297.80	1401636
2023-06-21	296.59	298.11	293.77	297.57	1469764
2023-06-22	297.68	299.21	295.76	297.89	1083624
2023-06-23	297.01	299.49	296.37	297.88	2412533
2023-06-26	296.56	299.31	293.89	296.84	807035
2023-06-27	297.32	298.93	295.08	298.75	1044402
2023-06-28	298.62	302.38	298.56	299.53	1272023
2023-06-29	299.47	302.21	297.96	301.77	684747
2023-06-30	304.85	306.93	303.21	305.09	1069199
2023-07-03	302.94	303.25	297.04	298.00	577070
2023-07-05	296.41	298.27	294.54	297.37	806215
2023-07-06	295.25	296.86	293.21	295.68	918761
2023-07-07	294.26	295.93	292.53	294.27	979532
2023-07-10	295.01	297.37	294.13	295.30	688268
2023-07-11	295.00	297.32	292.85	296.41	848221
2023-07-12	298.08	299.85	296.50	298.03	1094590
2023-07-13	297.68	300.07	296.42	299.64	789296
2023-07-14	299.64	304.90	299.64	302.43	1310997
2023-07-17	301.51	302.33	297.50	298.62	1212899
2023-07-18	297.31	299.46	293.44	296.64	1124775
2023-07-19	296.00	297.65	291.51	294.48	1411737
2023-07-20	295.69	297.86	294.16	296.04	1390258
2023-07-21	295.65	296.90	293.24	295.59	2965011
2023-07-24	294.93	296.18	290.34	290.73	1226732
2023-07-25	289.59	291.84	286.97	290.91	1269382
2023-07-26	291.11	291.52	288.00	290.12	1173028
2023-07-27	290.50	290.50	281.83	282.01	2359933
2023-07-28	283.73	284.63	280.89	283.00	1864363
2023-07-31	283.99	284.41	280.87	283.41	1588529
2023-08-01	280.09	282.32	278.13	279.27	2230567
2023-08-02	278.10	279.76	273.62	274.57	1960988
2023-08-03	273.32	277.62	271.86	275.62	1921847
2023-08-04	284.00	292.50	282.01	283.71	2792823
2023-08-07	285.00	288.52	282.59	286.27	1233394
2023-08-08	285.00	285.80	279.41	282.33	976696
2023-08-09	282.00	283.72	280.72	282.00	878652
2023-08-10	283.23	287.72	282.19	283.01	880709
2023-08-11	282.82	283.41	281.77	282.11	625117
2023-08-14	282.00	286.50	281.36	284.79	1318501
2023-08-15	284.57	286.11	284.18	284.86	724213
2023-08-16	285.10	285.91	281.59	281.61	748389
2023-08-17	282.35	282.90	277.66	277.93	1055814
2023-08-18	277.63	279.32	276.62	277.91	993012
2023-08-21	278.59	279.97	275.26	276.24	1175977
2023-08-22	275.49	276.50	274.06	275.48	1052444
2023-08-23	276.79	278.90	275.39	275.96	969613
2023-08-24	275.45	278.32	272.89	273.44	1029646
2023-08-25	274.53	278.89	273.09	278.12	907327
2023-08-28	280.52	282.00	276.12	278.31	890766
2023-08-29	278.19	285.39	278.19	285.02	1158394
2023-08-30	285.63	289.05	285.36	287.14	1055576
2023-08-31	287.29	289.15	283.50	283.55	1049842
2023-09-01	285.47	285.47	282.93	284.45	657419
2023-09-05	289.75	289.82	284.12	286.29	1289271
2023-09-06	286.34	289.98	283.33	289.10	1253465
2023-09-07	290.00	292.08	288.74	289.02	1311068
2023-09-08	288.32	289.71	287.15	289.54	1052940
2023-09-11	291.44	301.58	291.11	299.72	2101713
2023-09-12	299.84	301.24	293.43	294.77	1146724
2023-09-13	293.65	297.70	291.98	297.32	1433419
2023-09-14	298.71	299.45	294.50	295.00	1390076
2023-09-15	295.00	297.00	292.64	292.77	2134362
2023-09-18	292.39	294.57	289.71	293.22	1042290
2023-09-19	293.50	294.20	291.20	293.71	683860
2023-09-20	295.32	295.66	288.92	288.97	834427
2023-09-21	287.45	288.49	284.30	284.45	961965
2023-09-22	283.80	287.74	283.40	285.28	953373
2023-09-25	284.84	287.84	284.17	287.38	922036
2023-09-26	284.75	285.43	273.30	273.55	2661900
2023-09-27	274.00	274.92	263.15	265.79	3032855
2023-09-28	266.55	275.63	266.48	273.41	1577429
2023-09-29	275.20	275.99	270.62	273.27	1342837
2023-10-02	271.42	275.52	269.95	273.84	1159612
2023-10-03	272.14	273.10	264.63	265.87	2002276
2023-10-04	266.96	267.86	261.87	266.20	1085449
2023-10-05	266.64	268.82	263.32	264.81	1044857
2023-10-06	263.46	267.33	261.15	265.85	1523184
2023-10-09	264.08	267.40	262.62	266.80	715657
2023-10-10	266.93	276.14	265.89	274.44	1360843
2023-10-11	271.00	271.00	254.79	260.05	3069091
2023-10-12	260.53	261.91	252.92	253.85	2358489
2023-10-13	250.00	258.58	249.98	257.88	1698863
2023-10-16	260.64	265.10	258.44	264.09	1699755
2023-10-17	262.34	271.61	260.50	268.81	2174563
2023-10-18	270.09	272.19	268.21	270.18	1737765
2023-10-19	270.12	273.19	267.49	268.42	1157016
2023-10-20	268.79	268.85	263.98	265.69	2142104
2023-10-23	266.55	266.81	262.82	263.57	2118236
2023-10-24	263.64	266.21	261.64	265.06	2906207
2023-10-25	264.01	264.66	258.47	259.06	1943808
2023-10-26	256.01	260.81	255.22	258.58	1882553
2023-10-27	261.82	262.07	257.98	261.91	3783608
2023-10-30	262.94	264.75	258.33	262.58	1847409
2023-10-31	265.47	271.60	264.85	270.22	2719044
2023-11-01	271.55	274.34	268.55	272.05	1492010
2023-11-02	272.31	282.33	272.31	278.23	2989763
2023-11-03	274.35	277.94	268.00	276.22	2791772
2023-11-06	276.60	279.30	275.09	276.84	1263126
2023-11-07	276.01	277.59	273.38	275.00	1363863
2023-11-08	278.34	279.00	273.87	274.78	1486604
2023-11-09	276.43	278.12	270.57	270.84	1592176
2023-11-10	271.66	275.23	266.93	273.62	1468815
2023-11-13	277.61	285.24	276.60	281.84	2128357
2023-11-14	286.12	288.25	282.60	283.03	1400464
2023-11-15	283.03	287.64	283.03	283.64	1058234
2023-11-16	284.42	292.71	282.35	291.55	1900920
2023-11-17	290.15	292.78	286.63	288.38	1325862
2023-11-20	287.48	290.50	286.49	289.29	857706
2023-11-21	291.11	293.80	289.42	293.66	1076380
2023-11-22	295.60	296.46	293.03	294.05	744530
2023-11-24	294.59	295.16	292.80	293.64	382499
2023-11-27	292.91	294.37	291.69	293.96	995478
2023-11-28	292.67	292.88	289.69	292.04	1069621
2023-11-29	294.00	296.13	291.52	294.37	1131071
2023-11-30	294.21	296.38	290.60	296.33	1423610
2023-12-01	296.50	298.70	294.58	297.79	1110372
2023-12-04	295.76	298.69	290.08	290.95	1584779
2023-12-05	290.73	291.00	286.30	290.51	1216424
2023-12-06	291.42	292.12	286.65	287.87	1383952
2023-12-07	288.78	289.79	286.77	289.38	1434442
2023-12-08	288.85	289.85	286.40	289.10	1078877
2023-12-11	287.99	293.19	287.99	293.03	999675
2023-12-12	293.98	294.81	290.73	294.53	951655
2023-12-13	295.25	298.82	294.05	298.53	1504723
2023-12-14	299.00	300.56	296.26	297.10	1860496
2023-12-15	286.18	292.21	285.79	290.15	4139978
2023-12-18	291.39	292.36	288.50	291.47	1415979
2023-12-19	291.06	292.34	289.66	291.98	1433838
2023-12-20	292.25	293.84	288.15	288.31	1162431
2023-12-21	289.34	296.09	288.90	296.03	1046161
2023-12-22	297.62	298.42	294.23	297.50	1068707
2023-12-26	296.62	300.36	296.03	299.07	539157
2023-12-27	298.75	300.00	297.45	298.21	1029784
2023-12-28	297.29	301.37	295.94	299.12	788471
2023-12-29	299.61	300.34	298.15	299.46	1150878
2024-01-02	297.60	299.94	294.87	296.23	979196
2024-01-03	295.07	295.07	292.43	293.94	1355382
2024-01-04	293.62	299.90	292.97	298.05	1419037
2024-01-05	297.50	299.30	294.43	295.33	807260
2024-01-08	297.00	300.34	294.34	299.98	1126404
2024-01-09	299.50	305.43	298.52	303.25	1343116
2024-01-10	305.00	308.21	304.00	307.78	1302697
2024-01-11	308.18	309.52	306.10	308.99	920153
2024-01-12	312.19	317.26	310.60	312.90	1646630
2024-01-16	310.91	314.44	309.60	314.29	1599848
2024-01-17	312.79	315.06	311.54	313.68	1466646
2024-01-18	315.85	317.82	312.84	314.72	1472733
2024-01-19	315.08	315.82	312.45	315.05	1905221
2024-01-22	316.77	317.21	312.63	313.27	1868477
2024-01-23	314.00	314.55	307.52	312.18	1366834
2024-01-24	312.02	313.00	307.35	307.75	1420624
2024-01-25	309.07	312.09	307.23	311.91	1200769
2024-01-26	313.25	313.72	310.60	311.36	907428
2024-01-29	310.74	314.94	310.74	314.50	1427338
2024-01-30	315.15	317.12	314.05	316.64	2006408
2024-01-31	339.00	342.80	333.70	335.48	4931979
2024-02-01	335.57	341.89	333.92	340.56	2004473
2024-02-02	341.00	342.88	338.63	342.05	1159607
2024-02-05	342.45	346.59	340.68	342.91	1539813
2024-02-06	344.49	344.94	338.90	339.77	1314403
2024-02-07	340.74	344.25	338.23	342.72	823892
2024-02-08	340.72	341.91	337.08	339.03	1445668
2024-02-09	338.86	344.33	337.63	341.96	1402296
2024-02-12	343.73	343.98	339.86	341.09	844995
2024-02-13	339.90	341.45	336.30	339.80	1548093
2024-02-14	341.29	349.68	340.16	349.42	1904493
2024-02-15	351.08	352.56	345.90	348.79	1516125
2024-02-16	349.65	352.88	348.02	349.30	1343074
2024-02-20	351.70	351.96	347.39	348.07	1161919
2024-02-21	348.89	350.27	346.04	347.56	1177604
2024-02-22	350.00	354.82	348.69	353.15	1326921
2024-02-23	353.60	357.40	352.37	355.03	691466
2024-02-26	355.35	356.61	351.70	352.46	1224144
2024-02-27	351.32	354.33	350.60	352.21	903902
2024-02-28	351.61	352.25	348.54	351.80	1289404
2024-02-29	352.39	353.77	347.27	349.07	2283350
2024-03-01	348.82	354.54	347.08	353.22	1400458
2024-03-04	353.00	356.84	352.10	355.85	714110
2024-03-05	357.01	357.68	349.91	352.39	840014
2024-03-06	353.00	357.01	352.70	355.00	892326
2024-03-07	357.46	359.78	355.67	357.62	804147
2024-03-08	357.12	360.28	355.64	357.87	871271
2024-03-11	357.87	361.41	354.37	355.59	1119991
2024-03-12	355.17	360.33	353.76	358.39	737022
2024-03-13	359.63	359.65	355.80	356.89	1105232
2024-03-14	356.56	358.22	353.16	355.64	961235
2024-03-15	353.37	354.23	350.79	352.23	2075224
2024-03-18	354.02	355.92	352.62	354.08	953753
2024-03-19	354.95	356.98	353.56	356.89	1052135
2024-03-20	356.91	356.91	351.52	353.19	1179231
2024-03-21	353.96	354.87	351.00	353.51	1537654
2024-03-22	353.41	354.95	348.81	352.62	1105369
2024-03-25	353.25	354.24	349.85	351.03	792529
2024-03-26	351.17	352.99	350.00	349.58	785798
2024-03-27	351.99	359.08	351.89	358.71	1404675
2024-03-28	359.20	359.50	355.69	357.87	1074753
2024-04-01	357.03	357.15	353.39	354.67	760827
2024-04-02	352.29	353.85	348.45	349.38	997013
2024-04-03	350.86	354.88	350.22	351.00	905918
2024-04-04	354.23	354.59	346.83	347.38	888870
2024-04-05	348.48	351.67	348.19	351.02	686625
2024-04-08	350.46	350.99	347.41	349.75	786526
2024-04-09	351.11	351.27	347.42	350.91	946487
2024-04-10	348.11	351.00	345.79	347.33	646025
2024-04-11	349.16	349.42	344.15	346.29	822222
2024-04-12	342.90	344.12	339.31	342.05	1056840
2024-04-15	345.79	346.33	337.97	339.13	1087797
2024-04-16	341.14	341.43	334.19	337.66	1239358
2024-04-17	338.61	339.40	334.59	336.03	1066062
2024-04-18	336.07	337.03	326.59	327.45	2143604
2024-04-19	330.38	330.38	324.68	325.43	1884151
2024-04-22	327.71	329.43	323.75	327.68	1688622
2024-04-23	328.55	335.12	327.00	334.91	1430549
2024-04-24	335.28	342.60	334.20	336.85	1515676
2024-04-25	335.84	337.87	333.33	337.15	1615335
2024-04-26	335.19	338.51	334.44	335.61	1063790
2024-04-29	334.67	340.42	334.67	338.87	1528296
2024-04-30	337.65	340.41	336.32	336.50	2480636
2024-05-01	333.58	335.73	320.72	328.12	2766931
2024-05-02	331.68	331.68	322.51	326.63	1846993
2024-05-03	328.65	331.76	326.70	328.45	1589424
2024-05-06	330.30	331.00	324.59	325.50	1722244
2024-05-07	327.93	332.39	326.63	332.14	1331236
2024-05-08	331.94	335.40	327.60	329.28	1214050
2024-05-09	330.41	332.75	329.29	330.86	980439
2024-05-10	331.80	332.82	330.15	330.58	1307926
2024-05-13	331.32	331.32	323.51	324.56	1609587
2024-05-14	324.09	326.02	322.50	324.30	1712601
2024-05-15	325.91	332.22	324.30	331.99	1989178
2024-05-16	332.00	335.00	331.35	333.98	1168494
2024-05-17	334.60	334.98	330.46	334.68	940474
2024-05-20	334.95	335.33	329.21	329.73	1217831
2024-05-21	330.35	331.43	328.58	330.51	1256481
2024-05-22	333.57	336.26	332.46	335.42	1611455
2024-05-23	334.79	335.61	329.87	330.12	943455
2024-05-24	330.69	336.85	330.69	335.54	1230572
2024-05-28	337.00	339.89	335.77	339.31	1872435
2024-05-29	336.69	344.86	336.20	341.14	1918939
2024-05-30	340.54	342.55	338.92	340.52	1347259
2024-05-31	340.52	342.23	337.35	341.09	2175319
2024-06-03	339.38	341.14	336.88	339.39	1218298
2024-06-04	339.00	343.83	338.53	342.00	1729911
2024-06-05	342.00	346.91	341.51	345.99	1121558
2024-06-06	346.44	349.94	344.52	349.63	1050410
2024-06-07	349.82	351.56	348.22	349.33	847236
2024-06-10	348.09	348.67	344.76	348.17	898364
2024-06-11	347.92	348.43	341.05	346.40	1129032
2024-06-12	348.08	349.93	345.12	346.41	835076
2024-06-13	345.23	347.35	341.72	343.02	939195
2024-06-14	343.62	345.07	341.01	344.98	746530
2024-06-17	343.21	345.20	341.74	344.70	815848
2024-06-18	345.00	348.93	344.46	348.67	839609
2024-06-20	348.14	349.00	340.67	341.35	1670398
2024-06-21	343.28	343.28	339.41	342.64	1837959
2024-06-24	342.94	345.83	339.02	339.07	1040845
2024-06-25	339.82	340.76	336.27	339.55	892402
2024-06-26	338.16	341.77	336.12	340.51	1140399
2024-06-27	341.37	343.76	339.45	339.74	723354
2024-06-28	341.00	342.76	338.08	340.25	1894420
2024-07-01	341.20	344.94	335.49	336.50	778896
2024-07-02	335.41	337.69	332.01	334.30	844126
2024-07-03	334.00	334.71	331.76	332.02	522400
2024-07-05	334.23	337.34	330.20	337.25	1007929
2024-07-08	336.27	337.21	333.50	334.11	585985
2024-07-09	335.28	336.66	332.79	335.57	789570
2024-07-10	336.20	337.39	333.75	337.34	729566
2024-07-11	336.92	339.92	336.56	338.09	852737
2024-07-12	338.07	340.99	336.20	339.37	835719
2024-07-15	338.53	338.58	327.82	328.56	1363394
2024-07-16	328.90	333.76	328.01	333.43	1336432
2024-07-17	332.81	344.49	331.28	334.64	1246310
2024-07-18	330.94	337.08	330.17	331.23	920353
2024-07-19	333.37	341.39	331.97	340.95	2421857
2024-07-22	342.12	344.19	339.38	342.39	1136559
2024-07-23	342.83	346.07	340.79	341.73	1245347
2024-07-24	342.13	342.65	337.92	340.42	1481458
2024-07-25	339.49	344.14	326.87	327.44	1695437
2024-07-26	327.00	334.07	325.34	331.67	1679993
2024-07-29	332.26	338.52	330.08	333.28	1719243
2024-07-30	332.79	336.08	328.48	330.22	2427267
2024-07-31	330.50	334.42	320.00	327.45	3543201
2024-08-01	330.14	335.90	324.09	333.17	1630542
2024-08-02	333.00	333.58	324.01	331.56	1738648
2024-08-05	330.73	330.73	314.93	315.94	2403422
2024-08-06	317.81	326.31	316.01	322.67	2477818
2024-08-07	323.52	324.44	319.07	319.60	1350572
2024-08-08	320.94	327.30	320.78	325.99	1019290
2024-08-09	325.38	328.49	322.03	327.83	793813
2024-08-12	327.13	327.57	323.73	325.20	774070
2024-08-13	325.91	330.10	325.37	328.99	913934
2024-08-14	329.18	332.92	328.24	332.68	909806
2024-08-15	334.28	337.45	332.98	334.17	1257823
2024-08-16	334.25	338.33	333.26	337.89	838749
2024-08-19	336.93	341.98	336.93	341.06	1062158
2024-08-20	342.56	344.02	340.96	342.93	772068
2024-08-21	343.99	345.44	342.54	345.32	666809
2024-08-22	348.67	350.93	345.55	350.72	1143502
2024-08-23	351.45	354.00	350.14	353.29	966116
2024-08-26	353.54	355.86	352.93	354.30	884876
2024-08-27	354.80	359.13	354.27	358.51	1131383
2024-08-28	359.08	359.10	353.60	356.15	1504890
2024-08-29	358.29	359.27	355.90	357.93	1107810
2024-08-30	359.16	360.82	356.00	360.42	1307583
2024-09-03	360.04	362.25	357.79	359.62	860630
2024-09-04	360.11	364.36	356.79	360.30	806252
2024-09-05	359.24	360.30	354.18	358.00	1213820
2024-09-06	358.67	361.06	355.72	358.92	1001435
2024-09-09	361.22	365.61	360.86	362.78	1439231
2024-09-10	364.96	365.96	362.78	365.05	921021
2024-09-11	364.41	366.69	358.46	366.35	1143885
2024-09-12	366.20	368.89	364.71	367.79	1487355
2024-09-13	366.93	374.24	366.93	370.25	1114053
2024-09-16	373.00	374.63	370.01	371.96	910077
2024-09-17	371.19	373.48	360.83	363.95	1399115
2024-09-18	363.15	365.84	359.66	361.36	938932
2024-09-19	365.64	366.70	362.62	365.05	993995
2024-09-20	364.82	366.59	362.60	364.81	1751588
2024-09-23	366.61	368.74	365.56	366.53	723072
2024-09-24	365.57	365.57	359.37	361.00	1273676
2024-09-25	363.26	363.81	358.75	359.50	854946
2024-09-26	362.00	363.50	358.31	361.35	1431782
2024-09-27	362.99	364.13	359.77	359.47	814377
2024-09-30	358.73	361.55	356.84	361.26	790673
2024-10-01	361.69	362.00	355.36	357.27	738856
2024-10-02	354.96	356.94	351.30	355.11	830118
2024-10-03	354.93	355.29	350.72	351.61	850802
2024-10-04	352.39	354.43	347.81	351.22	676931
2024-10-07	349.91	349.91	343.95	345.14	1096180
2024-10-08	347.84	351.72	346.56	350.79	923168
2024-10-09	350.67	354.49	349.05	353.96	861434
2024-10-10	355.00	356.00	351.79	353.37	740946
2024-10-11	355.00	358.87	352.93	355.60	787931
2024-10-14	356.55	360.91	354.88	359.71	698625
2024-10-15	359.02	365.02	357.09	358.98	975965
2024-10-16	358.39	362.35	356.14	361.31	795954
2024-10-17	362.61	364.53	359.04	359.73	820712
2024-10-18	361.15	371.17	360.22	369.56	1589555
2024-10-21	367.45	370.97	366.21	367.25	906575
2024-10-22	366.38	367.32	363.09	366.02	893466
2024-10-23	364.72	366.97	360.83	363.24	1313379
2024-10-24	364.50	366.24	359.89	359.90	708143
2024-10-25	358.49	361.60	351.29	352.82	1244464
2024-10-28	355.87	356.52	354.15	356.01	967742
2024-10-29	354.00	362.36	353.45	359.01	2173842
2024-10-30	365.69	373.73	357.90	363.43	2242813
2024-10-31	360.73	364.01	355.56	356.28	1383928
2024-11-01	358.16	367.76	357.78	367.15	1860484
2024-11-04	368.00	369.69	364.13	366.90	730068
2024-11-05	366.24	370.29	363.05	369.86	1346698
2024-11-06	374.00	376.04	364.62	369.02	1366185
2024-11-07	370.34	370.34	366.12	369.83	867013
2024-11-08	371.11	377.83	370.83	375.96	1009226
2024-11-11	377.47	381.54	376.14	378.86	966242
2024-11-12	381.42	388.12	380.56	387.11	1634143
2024-11-13	386.67	390.59	385.34	388.34	1685887
2024-11-14	389.54	392.70	382.40	383.28	1811783
2024-11-15	381.99	392.01	380.21	390.08	2874077
2024-11-18	392.97	398.20	389.03	389.40	2054699
2024-11-19	386.93	392.31	385.89	388.68	1524168
2024-11-20	389.85	390.00	382.25	385.68	1098082
2024-11-21	387.19	390.37	384.57	390.14	1136399
2024-11-22	390.41	391.07	381.48	384.85	1069692
2024-11-25	386.29	388.43	379.50	384.91	2102840
2024-11-26	388.00	389.95	384.91	389.71	1014597
2024-11-27	389.16	391.40	387.82	388.14	1018008
2024-11-29	387.03	393.30	386.46	392.15	711206
2024-12-02	393.25	394.14	388.67	389.63	1216547
2024-12-03	389.49	391.90	386.46	390.97	923883
2024-12-04	390.75	392.21	387.96	389.76	707714
2024-12-05	387.18	388.71	379.82	382.45	1319513
2024-12-06	383.09	389.99	383.09	385.02	1049412
2024-12-09	384.80	385.15	378.75	381.11	924899
2024-12-10	384.12	385.56	381.09	382.68	1281748
2024-12-11	383.02	386.63	375.26	376.16	1214105
2024-12-12	377.00	378.09	374.62	375.06	846127
2024-12-13	375.62	376.49	373.15	374.60	755824
2024-12-16	375.00	376.24	372.45	372.70	1155610
2024-12-17	371.58	374.57	368.05	370.81	1540369
2024-12-18	371.00	371.92	358.49	359.17	1618165
2024-12-19	359.31	363.06	356.30	357.14	1713558
2024-12-20	356.23	364.81	356.00	364.60	3146693
2024-12-23	364.79	367.26	362.44	366.49	1461406
2024-12-24	368.28	370.83	366.56	370.78	431006
2024-12-26	368.24	370.65	367.48	369.42	840826
2024-12-27	367.23	369.67	364.79	367.11	705491
2024-12-30	362.90	364.11	358.67	361.42	814082
2024-12-31	361.90	364.58	358.24	360.05	821834
2025-01-02	362.48	362.48	356.82	358.72	858269
2025-01-03	360.97	362.00	358.30	361.52	805544
2025-01-06	360.96	362.44	358.02	361.36	1269910
2025-01-07	362.17	362.47	351.85	355.18	1931593
2025-01-08	361.31	364.95	354.73	364.10	1534717
2025-01-10	361.62	368.82	361.16	365.66	1313873
2025-01-13	363.65	367.85	360.76	360.98	1400835
2025-01-14	362.83	363.61	359.32	362.80	1175858
2025-01-15	364.53	370.05	363.66	368.61	1529224
2025-01-16	372.07	381.82	372.07	381.79	1515283
2025-01-17	385.00	385.82	379.00	383.42	1727128
2025-01-21	389.64	396.21	387.90	395.85	2102209
2025-01-22	394.16	395.00	388.89	390.49	1996570
2025-01-23	391.12	394.59	389.45	393.50	1389832
2025-01-24	390.05	394.68	389.82	394.31	1331817
2025-01-27	396.00	400.34	394.54	399.90	1582562
2025-01-28	400.61	406.19	394.59	395.15	1993675
2025-01-29	395.00	396.71	386.77	391.07	3322052
2025-01-30	394.15	400.56	389.30	390.43	1683562
2025-01-31	391.15	397.56	390.00	391.29	1549213
2025-02-03	389.44	394.13	387.00	391.14	999024
2025-02-04	389.33	393.07	388.24	392.39	1121598
2025-02-05	394.89	399.85	393.42	399.09	1011830
2025-02-06	398.40	400.25	395.91	396.07	1124078
2025-02-07	396.04	397.23	390.61	391.40	1025808
2025-02-10	392.79	393.96	390.37	392.60	1334553
2025-02-11	390.72	393.45	389.00	390.48	881874
2025-02-12	386.79	389.73	382.04	385.63	1161419
2025-02-13	386.24	388.80	383.44	388.37	916676
2025-02-14	390.03	391.49	384.50	385.18	1267884
2025-02-18	383.00	385.71	379.36	385.61	1338410
2025-02-19	384.58	388.63	384.26	388.52	827136
2025-02-20	387.67	388.00	383.30	386.41	930275
2025-02-21	382.87	387.52	380.10	382.78	1268475
2025-02-24	381.97	390.28	380.51	387.92	1317444
2025-02-25	388.25	391.37	385.07	390.30	1665069
2025-02-26	391.55	396.67	389.34	391.74	867818
2025-02-27	390.40	393.84	388.51	388.90	997257
2025-02-28	391.05	393.82	379.61	386.19	2855622
2025-03-03	390.40	397.32	388.35	394.88	1237657
2025-03-04	395.07	396.44	388.77	389.92	1687281
2025-03-05	387.75	398.00	387.01	395.69	1105201
2025-03-06	392.04	393.47	380.00	382.31	1263833
2025-03-07	379.94	381.00	367.45	379.30	1961830
2025-03-10	375.45	377.09	367.29	370.12	2162585
2025-03-11	369.52	369.52	363.10	365.29	1638849
2025-03-12	368.35	371.11	361.34	363.84	1559213

Explore More About SYK

Coins representing dividend payouts and trends

SYK Dividend History

Discover Stryker 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

SYK Stock Split History

Discover Stryker 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

SYK Historical Prices

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

Web Analytics