WHR Historical Prices

Summary

Key Stock Metrics

84.18

(May 29, 2024)

52-Week Low

135.49

(January 27, 2025)

52-Week High

257.68

(May 10, 2021)

All-Time High

99.21

(February 3, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-04-26	57.13	57.75	57.00	57.75	153300
1993-04-27	57.38	57.50	56.00	56.13	299700
1993-04-28	55.75	55.75	54.38	54.50	185400
1993-04-29	54.25	54.63	54.13	54.25	188100
1993-04-30	54.50	54.75	54.38	54.50	124800
1993-05-03	54.50	55.00	54.25	55.00	178500
1993-05-04	54.88	55.00	54.50	54.50	123800
1993-05-05	54.50	54.63	52.88	52.88	224500
1993-05-06	53.50	53.50	52.88	53.13	391400
1993-05-07	53.13	54.38	53.00	54.38	152600
1993-05-10	54.63	56.00	54.63	56.00	281100
1993-05-11	55.75	55.75	55.25	55.38	258700
1993-05-12	55.13	55.38	54.63	55.38	130000
1993-05-13	55.13	55.13	54.25	54.63	104100
1993-05-14	54.25	54.50	53.13	53.50	164700
1993-05-17	53.63	54.13	53.50	53.75	76700
1993-05-18	53.63	53.63	53.25	53.38	96700
1993-05-19	53.50	55.63	53.25	55.63	106000
1993-05-20	55.63	56.00	55.50	55.88	153900
1993-05-21	55.88	56.13	55.75	56.13	112800
1993-05-24	56.13	56.63	55.50	56.00	186700
1993-05-25	55.75	56.25	55.75	56.13	117000
1993-05-26	55.88	56.00	55.13	55.50	160100
1993-05-27	55.75	55.75	54.63	55.00	177900
1993-05-28	55.00	55.00	54.00	54.00	201100
1993-06-01	54.00	54.25	53.38	53.38	209000
1993-06-02	53.50	53.88	53.13	53.63	158500
1993-06-03	53.88	55.50	53.63	55.38	173500
1993-06-04	55.25	55.50	55.13	55.38	124700
1993-06-07	55.63	55.75	54.63	54.75	114500
1993-06-08	54.50	54.50	53.88	53.88	83000
1993-06-09	54.00	54.25	53.88	54.00	141200
1993-06-10	53.88	54.00	53.50	53.50	49500
1993-06-11	53.75	53.88	53.38	53.75	142500
1993-06-14	54.00	54.38	53.63	53.75	128500
1993-06-15	53.50	53.50	53.25	53.25	115600
1993-06-16	53.38	53.38	51.88	52.63	251000
1993-06-17	53.00	53.38	52.88	53.38	219000
1993-06-18	53.38	54.50	53.25	54.00	195100
1993-06-21	54.00	54.25	53.38	53.50	128300
1993-06-22	53.88	54.25	53.25	53.25	194500
1993-06-23	53.25	53.63	53.13	53.13	163000
1993-06-24	53.00	53.13	52.88	53.13	199700
1993-06-25	53.38	54.00	53.25	53.88	172000
1993-06-28	53.75	55.50	53.75	55.50	249700
1993-06-29	55.63	56.63	55.38	56.63	373900
1993-06-30	56.88	57.13	56.63	56.88	191500
1993-07-01	56.63	56.63	56.00	56.13	119300
1993-07-02	56.25	56.50	55.88	56.38	101700
1993-07-06	56.38	56.75	56.25	56.38	155200
1993-07-07	56.13	56.13	55.63	55.88	38000
1993-07-08	55.88	56.75	55.75	56.75	185100
1993-07-09	56.88	57.38	56.63	57.13	106500
1993-07-12	57.13	57.75	57.13	57.25	83800
1993-07-13	57.25	57.25	56.50	56.88	168900
1993-07-14	57.00	57.63	56.88	57.25	363000
1993-07-15	57.25	57.38	56.88	57.13	160900
1993-07-16	57.63	57.88	57.50	57.75	134000
1993-07-19	58.75	60.63	58.75	60.50	515300
1993-07-20	60.50	61.25	60.50	61.13	458600
1993-07-21	61.00	62.25	60.88	62.00	394500
1993-07-22	61.00	61.63	60.88	61.50	375200
1993-07-23	61.50	62.00	61.38	61.88	184400
1993-07-26	61.63	62.88	61.63	62.50	137800
1993-07-27	62.38	62.50	62.00	62.00	268400
1993-07-28	62.00	62.00	61.25	61.38	129300
1993-07-29	61.25	62.25	61.25	62.00	149100
1993-07-30	62.00	62.75	61.88	62.75	191300
1993-08-02	62.75	63.75	62.63	63.75	259200
1993-08-03	63.75	64.38	63.13	63.63	534700
1993-08-04	63.50	63.75	62.88	63.00	326600
1993-08-05	62.88	63.00	62.38	62.75	166400
1993-08-06	63.00	63.25	62.38	63.25	203600
1993-08-09	63.25	65.50	63.13	65.38	365900
1993-08-10	65.25	66.38	65.13	66.00	352800
1993-08-11	66.13	66.13	64.75	65.00	190700
1993-08-12	65.00	65.00	64.63	64.88	285100
1993-08-13	64.88	64.88	64.63	64.75	119400
1993-08-16	64.63	64.63	64.38	64.38	62900
1993-08-17	64.25	64.38	64.13	64.38	184300
1993-08-18	64.38	65.25	64.38	64.63	269100
1993-08-19	64.50	64.63	64.25	64.38	113000
1993-08-20	64.50	64.63	64.38	64.50	177600
1993-08-23	64.50	65.25	64.25	65.25	143100
1993-08-24	65.50	67.88	65.38	67.88	296900
1993-08-25	67.25	68.00	67.00	68.00	207700
1993-08-26	67.88	67.88	66.63	66.88	242400
1993-08-27	66.63	67.00	66.00	66.25	233900
1993-08-30	66.38	66.50	65.75	65.88	131600
1993-08-31	65.88	66.13	65.38	66.00	170700
1993-09-01	66.00	66.25	65.63	65.88	114300
1993-09-02	65.88	65.88	64.75	64.75	94000
1993-09-03	64.88	64.88	62.88	63.00	282800
1993-09-07	63.25	63.50	63.00	63.38	279500
1993-09-08	63.38	63.88	63.00	63.38	127700
1993-09-09	63.13	63.50	63.00	63.38	139300
1993-09-10	63.38	64.75	63.38	63.88	199200
1993-09-13	64.00	65.75	64.00	65.50	213100
1993-09-14	65.13	65.25	63.25	63.25	259200
1993-09-15	63.00	63.00	60.38	60.75	656600
1993-09-16	60.75	60.75	56.50	57.25	1419200
1993-09-17	58.25	59.75	58.13	59.13	1614400
1993-09-20	59.38	59.88	59.25	59.25	359800
1993-09-21	59.75	59.75	57.88	58.50	471700
1993-09-22	58.50	59.38	58.50	59.13	638600
1993-09-23	59.38	60.63	59.38	59.75	323300
1993-09-24	59.63	61.00	59.63	60.63	630400
1993-09-27	60.50	61.38	60.25	60.50	805100
1993-09-28	60.63	60.63	59.00	59.00	500000
1993-09-29	59.50	59.63	59.25	59.50	417500
1993-09-30	59.50	59.75	58.63	58.88	526700
1993-10-01	59.00	59.88	59.00	59.63	124500
1993-10-04	59.63	60.50	59.63	59.88	144600
1993-10-05	60.00	60.00	59.63	59.75	237200
1993-10-06	60.50	60.63	59.50	59.63	161500
1993-10-07	59.88	59.88	59.25	59.25	210700
1993-10-08	59.50	59.50	58.00	58.88	342500
1993-10-11	58.88	59.25	58.75	59.13	171500
1993-10-12	59.13	60.88	59.00	60.88	856500
1993-10-13	61.25	61.50	60.75	60.75	209700
1993-10-14	61.25	61.50	61.00	61.13	275300
1993-10-15	61.13	62.50	61.00	62.50	373300
1993-10-18	62.75	63.25	62.25	63.25	191000
1993-10-19	63.00	64.50	63.00	64.50	502500
1993-10-20	64.38	64.63	63.88	64.00	161400
1993-10-21	64.00	64.00	62.88	63.88	127900
1993-10-22	63.88	64.13	63.63	64.00	188200
1993-10-25	64.25	65.25	64.25	64.63	215500
1993-10-26	64.50	64.50	64.13	64.38	110300
1993-10-27	64.38	64.38	63.38	63.63	233900
1993-10-28	63.63	64.38	63.63	64.00	286900
1993-10-29	64.00	64.50	63.75	63.88	282000
1993-11-01	64.25	64.50	64.00	64.13	228700
1993-11-02	63.88	63.88	63.50	63.50	113600
1993-11-03	63.25	63.38	62.63	62.75	274200
1993-11-04	62.50	62.63	61.38	61.38	244100
1993-11-05	61.50	62.25	61.50	61.88	318800
1993-11-08	61.88	61.88	61.25	61.38	101700
1993-11-09	61.13	61.25	60.75	60.88	225600
1993-11-10	60.88	60.88	60.25	60.75	241100
1993-11-11	60.75	62.25	60.75	61.88	190500
1993-11-12	61.75	62.75	61.75	62.38	205600
1993-11-15	62.13	62.63	61.75	61.75	159400
1993-11-16	61.50	61.88	61.50	61.88	174500
1993-11-17	62.13	62.38	61.25	61.50	163000
1993-11-18	61.38	61.38	61.00	61.25	277600
1993-11-19	61.25	62.63	61.13	62.63	214100
1993-11-22	62.50	62.50	59.50	59.63	173300
1993-11-23	60.25	60.38	59.38	59.50	332100
1993-11-24	59.38	59.88	58.63	59.00	515700
1993-11-26	59.00	59.00	58.25	58.50	59600
1993-11-29	58.75	59.75	58.75	59.00	275900
1993-11-30	58.88	59.38	58.75	59.38	119300
1993-12-01	62.00	62.38	61.00	62.13	446800
1993-12-02	62.25	62.50	61.63	62.50	712000
1993-12-03	62.50	62.63	61.63	62.00	622400
1993-12-06	62.13	62.25	61.50	61.63	159100
1993-12-07	61.50	61.75	61.25	61.50	151900
1993-12-08	61.25	61.75	60.88	61.38	138400
1993-12-09	61.25	62.00	61.25	62.00	196200
1993-12-10	62.13	62.63	62.13	62.38	136100
1993-12-13	62.00	62.25	61.25	61.38	90200
1993-12-14	60.00	60.88	59.63	59.75	357200
1993-12-15	60.00	60.38	59.88	59.88	327200
1993-12-16	59.88	62.00	59.75	61.88	407300
1993-12-17	62.00	63.13	62.00	62.88	456500
1993-12-20	62.88	63.88	62.88	63.75	223800
1993-12-21	63.63	64.75	63.63	64.75	313800
1993-12-22	64.50	65.25	64.50	64.88	137000
1993-12-23	65.00	67.00	65.00	66.13	293500
1993-12-27	66.13	66.88	66.00	66.75	105900
1993-12-28	66.50	66.75	65.88	66.13	63400
1993-12-29	65.88	66.38	65.25	66.25	91300
1993-12-30	66.13	66.25	65.63	66.13	109100
1993-12-31	66.13	66.88	66.13	66.50	48000
1994-01-03	66.25	66.38	65.00	65.50	207100
1994-01-04	64.75	65.50	64.63	65.25	107500
1994-01-05	65.00	65.25	64.63	65.00	199600
1994-01-06	65.00	65.13	64.50	64.50	171300
1994-01-07	64.63	65.50	64.50	65.25	144300
1994-01-10	66.00	66.00	65.13	65.38	172500
1994-01-11	65.38	65.63	65.13	65.25	202800
1994-01-12	65.38	67.25	65.25	67.00	295600
1994-01-13	67.00	67.00	66.13	66.75	178000
1994-01-14	66.75	67.50	66.63	67.25	158900
1994-01-17	67.00	67.00	66.13	66.25	59200
1994-01-18	66.88	67.00	65.88	66.00	188700
1994-01-19	66.50	66.50	65.63	65.88	214200
1994-01-20	65.88	66.00	65.63	65.88	210900
1994-01-21	66.00	66.38	65.63	65.63	181400
1994-01-24	65.63	66.13	65.63	65.75	123700
1994-01-25	65.25	65.38	64.88	64.88	160000
1994-01-26	65.00	66.00	65.00	65.75	124500
1994-01-27	66.13	68.00	66.00	67.75	272300
1994-01-28	68.50	68.50	66.88	67.00	411800
1994-01-31	67.13	68.63	67.00	67.75	238300
1994-02-01	67.75	70.00	67.75	69.38	315700
1994-02-02	69.50	71.13	69.13	71.13	389700
1994-02-03	71.25	73.50	71.13	72.38	1024500
1994-02-04	71.38	71.75	68.00	70.00	604600
1994-02-07	69.25	69.63	68.50	68.63	286000
1994-02-08	69.50	69.63	68.50	68.88	291100
1994-02-09	68.88	68.88	68.13	68.38	359800
1994-02-10	68.50	68.50	67.25	67.63	288300
1994-02-11	67.75	68.13	67.38	68.00	110700
1994-02-14	68.00	70.50	67.88	70.50	168400
1994-02-15	70.25	70.38	70.00	70.13	225800
1994-02-16	70.38	70.38	69.50	70.13	125600
1994-02-17	70.00	70.25	69.38	69.50	185500
1994-02-18	69.25	69.50	68.00	68.63	230700
1994-02-22	68.50	68.63	67.50	67.75	209900
1994-02-23	67.38	69.00	67.38	68.50	207400
1994-02-24	68.63	68.88	67.38	67.50	311100
1994-02-25	68.00	68.50	67.63	67.88	157600
1994-02-28	67.63	68.13	67.63	67.75	145000
1994-03-01	67.75	67.75	67.00	67.50	180000
1994-03-02	67.00	67.25	66.75	67.00	187500
1994-03-03	67.00	68.38	67.00	68.13	163500
1994-03-04	68.13	69.25	67.75	69.00	267500
1994-03-07	69.25	69.75	68.25	69.50	159300
1994-03-08	70.00	70.00	69.00	69.13	146000
1994-03-09	68.88	69.13	68.75	68.88	132800
1994-03-10	68.88	68.88	68.00	68.50	193000
1994-03-11	68.88	68.88	67.50	67.88	245200
1994-03-14	68.00	68.00	67.75	68.00	193800
1994-03-15	68.00	68.13	67.88	68.00	119100
1994-03-16	68.00	68.00	67.25	67.50	179500
1994-03-17	67.50	69.00	67.50	69.00	238500
1994-03-18	69.00	69.00	67.75	68.00	216000
1994-03-21	67.75	68.25	67.63	68.25	128600
1994-03-22	68.13	69.25	67.75	68.13	147300
1994-03-23	68.25	68.25	67.25	67.25	182400
1994-03-24	67.13	67.25	65.88	66.50	159800
1994-03-25	66.50	66.63	64.63	64.75	83900
1994-03-28	65.00	65.75	65.00	65.50	94000
1994-03-29	65.13	65.25	62.00	62.00	155800
1994-03-30	62.25	62.63	61.13	62.25	236000
1994-03-31	62.13	62.75	59.38	60.88	343300
1994-04-04	59.75	59.88	58.00	59.50	459300
1994-04-05	61.00	62.00	60.00	60.38	382800
1994-04-06	60.50	60.50	59.63	59.88	373100
1994-04-07	60.25	61.75	59.63	61.63	143400
1994-04-08	61.50	61.50	60.38	60.63	180700
1994-04-11	60.63	60.75	59.88	60.38	332100
1994-04-12	60.88	61.13	60.25	60.25	112200
1994-04-13	60.00	60.50	59.25	60.00	141000
1994-04-14	59.50	59.88	59.00	59.13	202600
1994-04-15	59.00	59.13	57.75	58.25	204500
1994-04-18	58.13	58.25	56.75	57.50	512800
1994-04-19	57.25	57.25	54.50	55.00	1196600
1994-04-20	55.00	55.00	52.50	53.50	1118600
1994-04-21	53.75	54.50	53.50	53.75	438700
1994-04-22	54.00	54.88	54.00	54.25	678800
1994-04-25	54.38	55.75	53.50	55.75	238600
1994-04-26	56.25	56.88	55.38	56.25	210100
1994-04-28	56.50	57.25	56.38	56.63	152300
1994-04-29	57.75	58.50	56.88	58.50	413300
1994-05-02	58.25	58.75	57.75	57.75	200900
1994-05-03	58.25	58.25	57.25	57.25	147400
1994-05-04	57.13	57.63	56.50	57.63	145100
1994-05-05	57.75	57.75	56.63	57.00	97300
1994-05-06	56.75	56.88	55.75	56.25	214600
1994-05-09	56.13	56.13	54.75	54.88	48900
1994-05-10	55.00	55.13	54.38	54.50	155400
1994-05-11	54.50	54.75	53.50	53.63	165300
1994-05-12	53.75	55.13	53.75	54.75	297200
1994-05-13	55.00	55.38	54.88	54.88	294400
1994-05-16	55.38	55.38	54.75	55.00	138700
1994-05-17	55.00	57.50	55.00	57.50	220600
1994-05-18	57.50	57.50	56.00	56.50	101400
1994-05-19	56.50	56.50	55.75	56.38	210100
1994-05-20	56.63	56.63	55.00	55.13	103400
1994-05-23	55.00	55.00	53.88	54.25	274000
1994-05-24	55.50	55.88	54.75	54.88	379800
1994-05-25	55.00	55.00	53.88	54.00	251000
1994-05-26	54.00	54.38	53.75	54.25	175200
1994-05-27	54.00	54.25	53.25	53.25	174500
1994-05-31	53.75	53.88	53.38	53.63	304000
1994-06-01	53.88	55.63	53.50	54.75	298200
1994-06-02	54.63	55.25	54.50	55.00	185800
1994-06-03	54.75	54.88	54.63	54.88	186700
1994-06-06	55.38	56.13	55.25	55.88	148200
1994-06-07	55.88	57.00	55.88	56.13	243500
1994-06-08	55.75	55.75	54.50	55.25	95400
1994-06-09	55.25	55.88	54.50	55.25	73200
1994-06-10	55.50	56.50	55.13	56.00	130600
1994-06-13	55.88	55.88	54.75	55.50	52000
1994-06-14	55.50	57.00	55.50	56.88	162900
1994-06-15	57.25	58.13	57.00	58.13	203000
1994-06-16	58.13	58.50	57.25	57.25	202600
1994-06-17	57.25	57.25	55.50	56.00	303600
1994-06-20	55.88	57.00	55.88	55.88	164200
1994-06-21	56.00	56.00	54.75	55.00	211500
1994-06-22	55.25	55.50	54.88	55.25	137300
1994-06-23	56.00	56.50	55.75	56.13	196000
1994-06-24	55.88	55.88	54.88	55.00	240800
1994-06-27	54.88	55.38	54.50	54.88	259400
1994-06-28	54.75	55.13	53.75	53.75	297800
1994-06-29	53.63	53.88	52.75	53.38	300100
1994-06-30	53.38	53.38	52.38	52.50	179000
1994-07-01	52.75	52.88	51.50	52.38	485500
1994-07-05	52.38	52.38	51.38	51.50	150800
1994-07-06	51.75	52.00	51.50	51.75	217000
1994-07-07	51.88	52.00	51.50	51.88	229400
1994-07-08	51.75	52.75	51.38	52.63	102600
1994-07-11	53.50	53.63	52.00	52.13	168900
1994-07-12	52.50	53.38	51.38	53.38	174900
1994-07-13	53.88	53.88	53.25	53.50	119800
1994-07-14	54.25	54.50	53.63	53.63	123900
1994-07-15	53.75	54.38	53.50	54.38	93900
1994-07-18	54.38	54.50	53.38	54.38	118400
1994-07-19	53.50	54.25	52.75	54.00	303700
1994-07-20	54.00	54.00	52.75	53.00	127700
1994-07-21	53.13	53.13	51.75	51.75	270900
1994-07-22	52.00	52.25	51.00	51.25	418500
1994-07-25	51.25	51.25	50.50	50.75	299300
1994-07-26	51.00	51.25	50.63	51.13	214900
1994-07-27	50.88	51.00	50.38	50.50	180400
1994-07-28	50.63	50.63	50.13	50.25	401400
1994-07-29	50.38	51.50	50.25	50.88	532500
1994-08-01	51.13	51.38	50.75	51.13	288800
1994-08-02	51.75	51.75	50.75	50.88	238800
1994-08-03	50.88	51.25	50.88	51.00	87900
1994-08-04	51.25	51.25	50.63	50.88	228400
1994-08-05	49.25	50.38	49.13	50.13	427400
1994-08-08	50.13	50.25	49.88	50.00	105600
1994-08-09	49.50	49.63	48.50	48.75	380200
1994-08-10	49.63	50.50	49.63	50.13	991100
1994-08-11	50.00	50.88	50.00	50.38	709300
1994-08-12	50.38	50.88	50.38	50.75	236000
1994-08-15	50.63	50.75	50.25	50.38	352100
1994-08-16	50.63	50.75	50.38	50.50	422900
1994-08-17	50.75	50.88	50.50	50.75	255100
1994-08-18	50.75	50.75	50.25	50.50	359400
1994-08-19	50.25	50.38	50.00	50.00	446600
1994-08-22	49.88	49.88	49.50	49.75	250800
1994-08-23	49.88	50.25	49.63	50.25	426300
1994-08-24	50.13	51.00	50.00	50.88	347800
1994-08-25	51.25	51.38	50.50	51.25	255600
1994-08-26	51.50	52.75	51.38	52.00	449800
1994-08-29	52.88	53.88	52.75	53.88	344400
1994-08-30	54.25	55.38	54.13	55.38	597200
1994-08-31	55.25	55.25	54.13	54.88	460200
1994-09-01	54.75	55.13	54.38	54.38	534300
1994-09-02	54.38	54.75	54.25	54.25	174600
1994-09-06	54.50	54.63	54.25	54.63	225700
1994-09-07	54.50	54.75	54.25	54.75	235800
1994-09-08	54.75	55.00	54.63	55.00	224200
1994-09-09	54.75	54.75	54.00	54.25	223400
1994-09-12	54.00	54.00	52.88	53.13	235500
1994-09-13	53.13	54.00	52.88	53.75	290200
1994-09-14	53.50	53.88	53.38	53.75	239500
1994-09-15	53.75	54.38	53.63	54.38	199200
1994-09-16	54.25	54.25	53.63	53.88	307500
1994-09-19	54.00	54.38	53.50	53.75	309200
1994-09-20	53.63	53.63	52.38	52.38	393600
1994-09-21	52.63	52.63	50.88	51.00	544300
1994-09-22	51.25	51.25	50.63	50.88	243400
1994-09-23	50.88	50.88	49.88	50.00	344400
1994-09-26	51.50	51.75	50.50	50.88	244300
1994-09-27	50.88	51.75	50.50	51.63	257700
1994-09-28	52.50	53.50	52.38	52.88	490900
1994-09-29	52.75	52.88	51.75	52.25	259000
1994-09-30	51.75	51.88	51.25	51.38	289800
1994-10-03	51.38	51.50	51.13	51.38	142800
1994-10-04	51.50	51.75	50.00	50.13	262900
1994-10-05	50.00	50.38	49.75	50.25	280300
1994-10-06	50.25	50.88	50.13	50.63	168700
1994-10-07	50.75	51.63	50.75	51.00	206500
1994-10-10	51.13	51.38	50.88	50.88	187700
1994-10-11	51.00	52.63	51.00	52.50	484100
1994-10-12	52.63	54.25	52.38	54.25	442500
1994-10-13	55.50	55.50	54.00	54.00	436300
1994-10-14	53.38	53.38	52.38	52.50	273800
1994-10-17	52.88	52.88	52.25	52.25	460100
1994-10-18	52.25	52.75	52.13	52.50	220500
1994-10-19	52.38	53.50	51.88	53.25	129800
1994-10-20	53.25	53.50	53.00	53.13	295400
1994-10-21	53.13	53.25	52.63	52.88	195800
1994-10-24	53.00	53.50	52.13	52.13	355800
1994-10-25	51.00	52.13	51.00	51.75	144400
1994-10-26	51.88	52.00	51.25	51.25	91300
1994-10-27	51.13	51.75	51.13	51.25	101000
1994-10-28	51.25	51.75	51.25	51.63	377200
1994-10-31	51.63	52.00	51.38	52.00	183000
1994-11-01	51.75	52.00	51.13	51.63	297700
1994-11-02	51.75	52.88	51.38	52.25	216100
1994-11-03	52.25	53.00	51.50	53.00	132900
1994-11-04	53.00	53.25	52.63	52.63	132000
1994-11-07	52.75	52.75	51.13	51.63	87400
1994-11-08	51.63	52.50	51.63	51.63	93100
1994-11-09	52.13	52.38	51.63	51.88	96400
1994-11-10	51.63	51.88	51.50	51.63	78900
1994-11-11	51.38	51.38	50.88	51.00	153500
1994-11-14	51.13	51.75	50.88	51.75	158100
1994-11-15	52.00	53.75	52.00	53.00	734400
1994-11-16	52.75	53.13	52.25	52.38	337400
1994-11-17	52.38	52.38	51.50	51.50	95200
1994-11-18	51.25	51.38	50.63	50.63	254800
1994-11-21	50.75	50.75	49.88	50.00	272600
1994-11-22	50.00	50.00	48.00	48.50	419100
1994-11-23	48.88	49.88	48.75	49.25	479000
1994-11-25	49.13	49.50	49.00	49.50	59800
1994-11-28	49.50	49.50	49.00	49.00	230700
1994-11-29	49.13	49.38	48.88	49.13	269500
1994-11-30	49.38	50.00	49.25	49.88	76700
1994-12-01	49.88	50.00	48.63	48.75	315900
1994-12-02	47.00	47.63	46.00	46.50	1084700
1994-12-05	47.50	48.00	47.38	47.63	461600
1994-12-06	47.50	47.50	46.88	47.13	273500
1994-12-07	47.00	47.38	46.75	47.00	239000
1994-12-08	47.00	47.25	45.63	45.75	390200
1994-12-09	45.13	45.75	44.88	45.38	298200
1994-12-12	46.00	46.00	45.13	45.38	204600
1994-12-13	45.13	46.38	44.63	46.38	521000
1994-12-14	46.75	47.25	46.00	46.38	328000
1994-12-15	47.00	49.00	46.88	48.63	440300
1994-12-16	48.50	48.75	48.00	48.50	386600
1994-12-19	48.25	49.38	48.25	49.13	265400
1994-12-20	49.00	49.50	49.00	49.50	202100
1994-12-21	49.38	50.63	49.38	50.25	466600
1994-12-22	50.38	50.88	50.25	50.63	444600
1994-12-23	50.75	52.13	50.75	51.38	384000
1994-12-27	51.38	52.13	51.38	51.63	193400
1994-12-28	51.63	51.63	51.00	51.13	280200
1994-12-29	51.00	51.25	50.38	50.88	209000
1994-12-30	50.63	51.25	50.25	50.25	141700
1995-01-03	50.38	50.88	50.13	50.38	159000
1995-01-04	50.13	50.13	49.63	49.75	365800
1995-01-05	49.88	50.00	49.25	49.88	410500
1995-01-06	50.00	50.25	49.88	50.25	192900
1995-01-09	50.13	50.38	49.63	50.38	180800
1995-01-10	50.38	51.25	50.25	50.25	157800
1995-01-11	50.50	50.63	49.75	49.75	266000
1995-01-12	49.25	50.13	49.25	49.88	70000
1995-01-13	50.00	50.25	49.75	50.13	128000
1995-01-16	50.13	50.38	50.00	50.00	228200
1995-01-17	50.25	51.00	50.00	50.63	196200
1995-01-18	50.38	51.00	50.13	50.13	369700
1995-01-19	50.00	50.50	50.00	50.50	254300
1995-01-20	50.50	51.25	50.50	50.50	183400
1995-01-23	50.13	50.38	49.75	50.00	250400
1995-01-24	50.00	50.25	49.75	50.00	190600
1995-01-25	49.88	50.75	49.88	50.50	175500
1995-01-26	50.50	51.25	50.00	50.13	185000
1995-01-27	50.38	50.88	50.25	50.50	122700
1995-01-30	50.50	50.63	49.63	49.75	240700
1995-01-31	49.50	50.13	49.38	49.88	291500
1995-02-01	50.13	50.75	49.88	50.50	334900
1995-02-02	51.00	51.00	50.50	50.75	288100
1995-02-03	51.13	51.50	51.00	51.38	355400
1995-02-06	51.88	52.63	51.63	52.25	205800
1995-02-07	52.13	52.88	52.13	52.50	231000
1995-02-08	52.50	53.38	52.50	52.75	419200
1995-02-09	52.38	53.38	52.38	53.38	328800
1995-02-10	53.50	53.75	52.25	53.00	172900
1995-02-13	52.75	53.00	52.50	53.00	287300
1995-02-14	53.88	53.88	52.75	53.00	197800
1995-02-15	53.00	53.38	53.00	53.25	229100
1995-02-16	53.13	53.13	53.00	53.00	86900
1995-02-17	53.13	53.75	53.00	53.63	130500
1995-02-21	53.63	53.88	52.75	53.63	245600
1995-02-22	53.75	54.25	53.50	54.13	210200
1995-02-23	54.38	54.75	54.13	54.50	404800
1995-02-24	54.50	54.63	54.00	54.63	221200
1995-02-27	54.25	54.88	54.00	54.38	190100
1995-02-28	54.25	54.50	54.25	54.38	108200
1995-03-01	54.38	54.63	54.38	54.50	147100
1995-03-02	54.25	54.38	53.88	54.25	225100
1995-03-03	54.00	54.00	53.63	53.75	199400
1995-03-06	53.50	53.63	53.13	53.38	108500
1995-03-07	53.13	53.25	51.75	52.00	303900
1995-03-08	52.25	52.38	51.75	52.00	359700
1995-03-09	52.00	52.00	51.50	51.63	210000
1995-03-10	51.63	53.25	51.50	53.13	158100
1995-03-13	53.00	53.25	52.75	52.75	67400
1995-03-14	52.88	53.38	52.75	53.00	124900
1995-03-15	53.00	53.38	52.50	52.88	213500
1995-03-16	52.63	53.63	52.63	53.50	121900
1995-03-17	53.75	54.00	53.63	54.00	269700
1995-03-20	53.75	53.88	53.13	53.63	99900
1995-03-21	53.63	54.00	52.38	52.50	290700
1995-03-22	52.38	53.00	51.63	53.00	268900
1995-03-23	53.00	53.00	52.13	52.63	207900
1995-03-24	52.63	54.25	52.50	53.13	245200
1995-03-27	53.13	53.38	52.88	53.13	131200
1995-03-28	53.38	54.00	53.13	54.00	192400
1995-03-29	54.25	55.50	54.13	54.75	394900
1995-03-30	54.50	54.88	54.50	54.75	168300
1995-03-31	54.50	54.88	54.00	54.75	139300
1995-04-03	54.75	55.25	54.75	54.88	144000
1995-04-04	54.63	55.00	53.88	54.88	274900
1995-04-05	54.88	55.00	54.50	55.00	213700
1995-04-06	55.00	55.38	54.63	54.75	139200
1995-04-07	54.63	55.13	54.38	55.13	107600
1995-04-10	55.00	55.38	55.00	55.13	297000
1995-04-11	54.88	55.13	54.50	55.00	152200
1995-04-12	54.75	55.25	54.75	55.00	397900
1995-04-13	54.38	54.38	53.13	53.75	559300
1995-04-17	53.75	54.38	53.50	54.25	225400
1995-04-18	54.25	54.75	54.13	54.25	123600
1995-04-19	54.50	55.50	54.13	54.88	95400
1995-04-20	55.00	56.25	55.00	56.13	186900
1995-04-21	56.75	57.25	56.38	56.38	394600
1995-04-24	56.50	56.50	55.75	56.50	176500
1995-04-25	56.50	56.50	55.25	56.13	196100
1995-04-26	56.13	56.13	54.88	55.38	97400
1995-04-27	54.88	55.13	54.75	55.13	135000
1995-04-28	54.88	55.38	54.50	54.75	115700
1995-05-01	54.63	54.88	54.63	54.88	123200
1995-05-02	54.75	54.75	53.88	54.00	264600
1995-05-03	54.00	54.25	53.63	53.75	312100
1995-05-04	53.88	53.88	53.50	53.63	199400
1995-05-05	53.63	53.63	52.38	52.50	354600
1995-05-08	53.50	54.00	52.38	54.00	396500
1995-05-09	54.88	55.25	49.88	50.00	2692100
1995-05-10	50.38	52.63	49.88	52.50	1754200
1995-05-11	52.50	53.25	51.50	51.63	729400
1995-05-12	51.38	52.88	51.38	52.88	634500
1995-05-15	52.75	54.38	52.75	54.25	509500
1995-05-16	55.25	56.38	55.13	55.75	849900
1995-05-17	55.75	56.13	55.38	56.00	658900
1995-05-18	55.75	56.00	54.88	55.00	584500
1995-05-19	54.25	54.75	54.00	54.75	212700
1995-05-22	54.75	55.38	54.25	54.38	240300
1995-05-23	54.63	55.00	54.38	55.00	336000
1995-05-24	55.75	56.25	55.50	56.00	361700
1995-05-25	56.00	56.25	55.50	55.88	410500
1995-05-26	55.63	55.88	55.38	55.75	366100
1995-05-30	55.88	56.38	55.88	56.25	322100
1995-05-31	56.25	57.13	56.00	57.13	311200
1995-06-01	56.88	58.25	56.63	57.38	746300
1995-06-02	56.75	57.63	56.50	57.00	536900
1995-06-05	56.50	56.63	56.25	56.63	553700
1995-06-06	57.38	57.88	57.25	57.63	600000
1995-06-07	57.38	57.38	56.88	57.25	282400
1995-06-08	57.13	57.88	57.13	57.88	271000
1995-06-09	57.63	57.63	56.25	56.25	222800
1995-06-12	56.50	57.63	56.38	57.63	241400
1995-06-13	57.38	57.75	57.13	57.38	290400
1995-06-14	57.38	57.63	57.13	57.38	441200
1995-06-15	57.00	57.50	56.88	57.25	293700
1995-06-16	56.75	57.38	56.75	57.00	360700
1995-06-19	56.75	56.88	55.13	55.13	291000
1995-06-20	55.13	56.13	54.13	55.25	713100
1995-06-21	53.50	53.63	52.00	53.38	1316600
1995-06-22	53.25	53.75	52.75	53.50	1014700
1995-06-23	53.50	54.63	53.00	54.63	288300
1995-06-26	53.88	55.75	53.88	55.63	377500
1995-06-27	55.38	55.38	53.75	53.75	431500
1995-06-28	53.50	54.13	53.25	53.75	372900
1995-06-29	53.88	54.75	53.38	54.38	228300
1995-06-30	54.75	55.75	54.50	55.00	377300
1995-07-03	55.13	56.13	55.00	56.13	110900
1995-07-05	55.88	56.00	55.75	55.75	403200
1995-07-06	55.75	56.75	55.63	56.75	312800
1995-07-07	57.13	58.38	57.13	57.88	602600
1995-07-10	57.63	58.00	57.63	57.88	330400
1995-07-11	57.88	58.00	57.50	57.75	169900
1995-07-12	57.75	57.88	57.38	57.50	188100
1995-07-13	57.50	57.63	56.75	56.88	220300
1995-07-14	56.75	57.00	56.50	56.88	178500
1995-07-17	56.88	56.88	56.63	56.75	165200
1995-07-18	56.50	57.00	56.38	56.75	329500
1995-07-19	56.00	57.13	55.63	56.00	309400
1995-07-20	56.25	56.25	55.38	55.63	276900
1995-07-21	55.88	56.50	55.50	56.25	250100
1995-07-24	56.25	56.88	56.25	56.75	167600
1995-07-25	57.25	57.75	56.88	57.13	260300
1995-07-26	57.50	58.38	57.38	57.88	313100
1995-07-27	58.00	58.38	57.63	58.25	153300
1995-07-28	58.00	58.25	57.50	57.75	92400
1995-07-31	57.38	57.88	57.38	57.75	110300
1995-08-01	57.75	57.75	57.13	57.50	189500
1995-08-02	57.50	57.63	57.13	57.25	213800
1995-08-03	56.50	56.63	56.25	56.38	194400
1995-08-04	56.38	57.25	56.38	57.25	151300
1995-08-07	57.25	58.00	57.25	57.88	88300
1995-08-08	57.75	58.13	57.50	57.75	175900
1995-08-09	57.75	57.75	56.75	56.75	67100
1995-08-10	56.50	56.50	54.50	55.38	625100
1995-08-11	55.50	55.50	54.38	55.25	163000
1995-08-14	55.00	56.25	54.88	56.25	169800
1995-08-15	56.00	56.25	55.38	55.50	134600
1995-08-16	55.50	56.13	55.25	55.50	395900
1995-08-17	55.50	55.50	54.63	55.25	525300
1995-08-18	55.50	55.63	55.13	55.13	159900
1995-08-21	55.38	56.25	55.38	55.38	272800
1995-08-22	55.25	56.13	55.25	55.75	143400
1995-08-23	55.63	55.88	55.63	55.75	162800
1995-08-24	55.75	55.88	55.00	55.00	266900
1995-08-25	55.00	55.38	55.00	55.25	242900
1995-08-28	55.13	55.13	54.75	55.00	171700
1995-08-29	55.00	55.50	54.88	55.50	101300
1995-08-30	55.13	55.38	54.88	55.00	225500
1995-08-31	54.75	55.13	54.50	54.50	186900
1995-09-01	54.38	55.38	54.38	55.38	92100
1995-09-05	55.38	57.63	55.38	57.63	298900
1995-09-06	57.75	58.13	57.25	57.50	232800
1995-09-07	57.25	58.25	57.00	58.13	290800
1995-09-08	58.13	59.00	57.75	59.00	229100
1995-09-11	59.00	60.50	59.00	59.88	333500
1995-09-12	60.25	60.38	59.75	59.88	244100
1995-09-13	59.75	60.88	59.75	60.63	175900
1995-09-14	60.38	60.50	59.38	59.75	128700
1995-09-15	59.88	60.00	59.38	59.50	297800
1995-09-18	59.00	60.25	58.75	59.25	124300
1995-09-19	58.75	58.88	58.25	58.63	282300
1995-09-20	58.75	59.50	58.38	59.50	143700
1995-09-21	59.00	59.00	58.00	58.25	317300
1995-09-22	58.13	58.25	57.63	58.13	399100
1995-09-25	58.00	58.38	57.88	58.13	218300
1995-09-26	57.50	57.75	57.13	57.25	199500
1995-09-27	56.88	57.75	56.75	57.38	151100
1995-09-28	57.50	58.00	56.63	58.00	202200
1995-09-29	57.75	58.38	57.63	57.75	171600
1995-10-02	57.88	58.00	57.50	57.75	114400
1995-10-03	57.63	57.75	57.00	57.38	112600
1995-10-04	57.13	57.50	55.88	56.00	146800
1995-10-05	56.00	56.75	55.25	56.25	205400
1995-10-06	56.00	56.63	55.50	56.38	110300
1995-10-09	56.13	56.88	55.75	56.50	146300
1995-10-10	56.00	56.13	54.75	55.00	236500
1995-10-11	54.88	55.00	53.88	53.88	411600
1995-10-12	54.25	55.00	53.75	54.25	199300
1995-10-13	54.13	54.63	53.25	53.38	538500
1995-10-16	53.50	53.50	52.38	52.38	414800
1995-10-17	52.75	54.00	52.50	53.75	320300
1995-10-18	53.25	54.63	53.25	54.63	389800
1995-10-19	54.13	54.50	53.63	54.00	156000
1995-10-20	53.25	53.50	52.38	52.38	204300
1995-10-23	52.00	52.75	51.63	52.50	200100
1995-10-24	52.75	52.88	52.13	52.63	241300
1995-10-25	52.63	53.25	51.88	52.00	99400
1995-10-26	51.88	52.00	50.75	51.13	398700
1995-10-27	50.88	52.38	50.88	52.00	235300
1995-10-30	53.50	53.50	52.63	52.88	254700
1995-10-31	53.00	53.13	53.00	53.00	203500
1995-11-01	53.00	53.13	52.50	52.75	138300
1995-11-02	53.00	54.25	52.88	54.25	223400
1995-11-03	54.25	54.25	53.25	53.25	114900
1995-11-06	53.25	53.25	52.38	52.88	72200
1995-11-07	52.63	52.88	52.00	52.25	81800
1995-11-08	51.75	53.50	51.38	52.50	266800
1995-11-09	52.50	53.38	52.50	53.00	151700
1995-11-10	52.63	53.63	52.25	53.00	321700
1995-11-13	53.00	53.25	52.88	53.25	207800
1995-11-14	53.00	53.88	53.00	53.25	98200
1995-11-15	53.13	53.75	53.00	53.75	236500
1995-11-16	53.50	53.63	53.13	53.38	174100
1995-11-17	54.13	54.25	53.75	54.13	257100
1995-11-20	54.00	54.50	53.88	54.38	442000
1995-11-21	54.25	55.13	54.13	54.88	238300
1995-11-22	55.50	56.63	55.50	56.13	375400
1995-11-24	56.13	56.25	56.00	56.00	76900
1995-11-27	56.00	57.38	56.00	56.88	188600
1995-11-28	56.88	57.00	56.13	56.25	153300
1995-11-29	55.88	55.88	55.00	55.25	114700
1995-11-30	55.50	55.88	55.13	55.50	145000
1995-12-01	55.38	56.63	55.38	55.63	87700
1995-12-04	55.38	55.63	55.00	55.25	110900
1995-12-05	55.25	56.38	55.13	56.25	129000
1995-12-06	56.38	57.88	56.25	57.25	180600
1995-12-07	56.75	56.75	55.13	55.38	165600
1995-12-08	55.38	55.50	54.00	54.25	305900
1995-12-11	54.50	55.13	54.25	54.25	137600
1995-12-12	54.25	54.63	54.25	54.38	209700
1995-12-13	54.50	55.38	54.50	55.13	291800
1995-12-14	55.50	55.75	54.88	55.25	262200
1995-12-15	55.25	55.25	54.63	54.75	378300
1995-12-18	54.38	54.38	53.50	54.25	312200
1995-12-19	52.75	53.25	51.88	53.13	1026900
1995-12-20	53.00	53.00	52.50	52.63	444900
1995-12-21	52.38	53.00	52.25	53.00	478300
1995-12-22	52.88	53.13	52.88	53.00	171600
1995-12-26	53.00	53.13	52.75	52.75	67300
1995-12-27	52.75	53.00	52.63	53.00	109100
1995-12-28	53.00	53.13	52.63	53.00	261200
1995-12-29	52.88	53.38	52.75	53.25	167200
1996-01-02	53.13	54.63	52.88	54.13	132200
1996-01-03	54.75	55.50	54.75	55.25	253000
1996-01-04	55.13	55.50	54.50	54.50	151500
1996-01-05	54.25	54.38	53.50	53.50	208300
1996-01-08	53.38	53.63	53.25	53.50	30200
1996-01-09	53.50	53.63	53.00	53.13	167500
1996-01-10	52.88	53.25	52.25	52.25	118000
1996-01-11	52.25	53.25	52.25	52.88	257800
1996-01-12	53.13	53.13	51.88	52.63	164200
1996-01-15	52.75	53.25	52.75	53.13	74000
1996-01-16	53.13	53.13	51.50	52.00	489600
1996-01-17	52.25	53.00	52.25	52.50	202600
1996-01-18	52.63	52.75	51.50	51.63	288400
1996-01-19	50.75	51.38	50.13	50.88	556800
1996-01-22	51.00	52.13	50.88	52.13	343600
1996-01-23	51.88	52.50	51.75	51.88	360800
1996-01-24	51.88	52.38	51.88	52.25	150800
1996-01-25	52.13	52.50	51.63	52.00	127400
1996-01-26	52.00	52.25	51.75	51.88	135600
1996-01-29	52.00	52.50	51.75	51.88	155800
1996-01-30	51.75	53.00	51.38	52.88	332400
1996-01-31	52.50	54.63	52.50	54.38	421700
1996-02-01	53.75	57.00	53.63	57.00	1274700
1996-02-02	56.75	56.88	55.63	55.75	265600
1996-02-05	55.50	56.25	55.13	56.00	277000
1996-02-06	55.63	55.88	55.38	55.75	246000
1996-02-07	55.75	56.38	55.25	56.38	256500
1996-02-08	56.13	56.50	56.00	56.13	236000
1996-02-09	56.00	56.38	55.50	56.00	343500
1996-02-12	55.88	56.00	55.63	55.88	138300
1996-02-13	55.63	55.75	55.25	55.38	248600
1996-02-14	55.50	55.50	55.13	55.25	198700
1996-02-15	55.00	55.25	54.50	54.50	431000
1996-02-16	54.38	55.13	54.25	55.13	332600
1996-02-20	55.13	55.25	54.50	54.88	362700
1996-02-21	54.63	54.88	54.38	54.75	153900
1996-02-22	54.75	55.00	54.38	55.00	312100
1996-02-23	55.25	55.75	54.88	55.75	289900
1996-02-26	55.50	55.75	55.00	55.00	233800
1996-02-27	55.13	55.50	54.63	54.63	329000
1996-02-28	54.63	55.38	54.63	55.00	416600
1996-02-29	54.75	55.63	54.75	55.63	405400
1996-03-01	55.38	55.50	54.50	55.00	321500
1996-03-04	55.13	56.00	55.13	55.13	285600
1996-03-05	55.00	55.50	55.00	55.38	204900
1996-03-06	54.75	55.75	54.75	55.63	277300
1996-03-07	55.75	56.38	55.75	56.25	232000
1996-03-08	55.88	55.88	54.50	55.25	262700
1996-03-11	55.00	57.00	55.00	56.88	248400
1996-03-12	56.50	58.75	56.50	57.88	489100
1996-03-13	58.00	58.38	57.63	58.38	342800
1996-03-14	58.13	58.38	57.88	58.25	285500
1996-03-15	58.25	58.38	57.88	58.38	317600
1996-03-18	58.38	59.00	58.13	59.00	343300
1996-03-19	59.13	59.50	58.63	59.38	282500
1996-03-20	59.25	59.25	57.88	58.00	211400
1996-03-21	58.00	58.63	57.75	58.13	167800
1996-03-22	58.13	58.25	57.25	57.25	298500
1996-03-25	57.25	57.38	56.63	57.13	277400
1996-03-26	57.25	57.25	56.00	56.13	281600
1996-03-27	56.38	57.25	56.25	56.88	597300
1996-03-28	56.63	57.13	56.38	57.00	250100
1996-03-29	57.13	57.13	55.25	55.25	544900
1996-04-01	55.50	55.63	55.00	55.00	502500
1996-04-02	55.13	55.13	54.00	54.00	220200
1996-04-03	54.13	58.13	53.75	57.13	672700
1996-04-04	57.00	57.38	56.25	57.25	553600
1996-04-08	57.00	57.00	56.13	56.50	256000
1996-04-09	56.50	57.13	56.50	57.00	347600
1996-04-10	56.75	58.25	56.75	58.00	329300
1996-04-11	57.88	58.00	57.00	57.75	339200
1996-04-12	57.75	58.25	57.63	57.63	164100
1996-04-15	57.75	58.75	57.00	58.63	462900
1996-04-16	58.25	59.13	58.25	59.00	259600
1996-04-17	58.75	59.13	58.25	58.63	213500
1996-04-18	58.38	58.63	57.75	57.75	276600
1996-04-19	57.88	58.00	57.50	57.88	190900
1996-04-22	57.75	59.00	57.75	59.00	240600
1996-04-23	59.00	60.13	59.00	59.88	446100
1996-04-24	59.63	60.25	59.63	60.13	272900
1996-04-25	59.88	61.38	59.88	60.75	426700
1996-04-26	60.50	61.00	60.13	60.13	147400
1996-04-29	60.00	60.63	59.88	60.63	258300
1996-04-30	60.38	60.38	60.00	60.13	109800
1996-05-01	59.50	60.63	59.25	60.38	438500
1996-05-02	59.75	60.38	59.38	59.50	430500
1996-05-03	59.75	60.38	59.50	59.88	266000
1996-05-06	59.88	59.88	58.88	59.13	162200
1996-05-07	59.13	59.13	58.13	58.75	247900
1996-05-08	58.38	58.50	57.25	58.50	239800
1996-05-09	58.25	58.75	57.75	58.00	217900
1996-05-10	58.38	59.13	58.25	58.75	450100
1996-05-13	58.75	58.88	58.38	58.63	575800
1996-05-14	58.25	58.63	58.13	58.25	428400
1996-05-15	58.13	58.88	57.38	57.75	334900
1996-05-16	57.63	57.88	57.25	57.38	206100
1996-05-17	57.13	57.25	56.75	57.00	536600
1996-05-20	57.25	58.25	57.25	57.63	384100
1996-05-21	58.00	58.00	56.25	56.25	190600
1996-05-22	56.00	57.13	55.88	56.88	644900
1996-05-23	57.13	57.75	56.75	56.75	379600
1996-05-24	56.88	57.63	56.88	57.00	301000
1996-05-28	57.00	57.50	56.88	57.00	330300
1996-05-29	57.00	57.25	56.25	56.25	160000
1996-05-30	56.00	56.50	55.75	56.25	220000
1996-05-31	56.50	57.13	55.75	56.88	221100
1996-06-03	56.88	56.88	56.25	56.63	290100
1996-06-04	57.00	57.00	56.25	56.25	126900
1996-06-05	56.00	56.00	55.00	55.25	395400
1996-06-06	54.50	54.50	52.25	52.63	1185100
1996-06-07	51.50	52.50	51.38	52.50	1539200
1996-06-10	52.88	52.88	52.13	52.50	306900
1996-06-11	52.38	52.88	51.13	51.38	758200
1996-06-12	51.63	52.13	51.25	51.75	517400
1996-06-13	51.75	52.00	50.75	51.00	298700
1996-06-14	50.88	51.50	50.88	51.13	270800
1996-06-17	51.25	51.25	50.88	50.88	114800
1996-06-18	50.88	50.88	50.00	50.13	304200
1996-06-19	50.13	50.75	50.13	50.38	358000
1996-06-20	50.63	50.75	49.88	49.88	338400
1996-06-21	50.25	50.25	49.63	49.75	418800
1996-06-24	50.00	50.38	49.25	49.63	208800
1996-06-25	50.00	50.38	48.63	49.00	375800
1996-06-26	48.63	50.00	48.00	50.00	499100
1996-06-27	49.75	49.88	49.38	49.88	331600
1996-06-28	50.00	50.13	49.38	49.63	366900
1996-07-01	50.75	51.00	50.13	51.00	221300
1996-07-02	51.00	53.13	51.00	52.00	736400
1996-07-03	52.13	52.25	51.13	51.38	213500
1996-07-05	50.63	50.75	50.25	50.38	116900
1996-07-08	50.13	50.50	49.63	49.75	118000
1996-07-09	50.25	51.13	50.13	50.63	437600
1996-07-10	50.63	50.63	49.38	50.13	309500
1996-07-11	50.38	50.38	49.13	49.63	129300
1996-07-12	49.25	50.00	49.13	49.88	208300
1996-07-15	49.88	50.13	49.25	49.75	319500
1996-07-16	50.38	50.75	48.63	49.88	641400
1996-07-17	50.00	50.13	49.63	49.88	175900
1996-07-18	49.88	51.00	49.75	50.25	285500
1996-07-19	50.00	50.00	48.88	49.13	363400
1996-07-22	49.13	49.13	48.75	49.00	350400
1996-07-23	49.00	49.13	48.63	49.00	341400
1996-07-24	48.50	48.50	47.88	48.50	312000
1996-07-25	48.50	49.13	48.50	48.88	139000
1996-07-26	48.88	49.63	48.88	49.25	96500
1996-07-29	49.13	49.75	49.00	49.25	87700
1996-07-30	49.25	49.88	48.88	49.88	100300
1996-07-31	49.50	49.75	49.00	49.25	190700
1996-08-01	49.00	50.50	49.00	50.50	196500
1996-08-02	50.38	51.50	50.00	51.00	223900
1996-08-05	51.00	51.00	50.00	50.13	133100
1996-08-06	49.88	50.13	49.63	50.13	119500
1996-08-07	49.75	50.38	49.63	49.63	192500
1996-08-08	50.00	50.75	49.63	50.38	120200
1996-08-09	50.13	50.75	49.63	49.88	170300
1996-08-12	49.75	50.13	49.50	50.00	59100
1996-08-13	49.75	49.88	49.63	49.75	42700
1996-08-14	49.63	49.88	49.63	49.88	66100
1996-08-15	49.88	49.88	49.50	49.75	52200
1996-08-16	49.63	50.00	49.50	49.88	155800
1996-08-19	50.00	50.00	49.50	49.88	78300
1996-08-20	49.75	50.13	49.75	49.88	298700
1996-08-21	49.88	49.88	49.38	49.38	164500
1996-08-22	49.38	50.25	49.25	50.00	147300
1996-08-23	49.88	50.25	49.75	50.00	225600
1996-08-26	50.00	50.13	49.75	50.00	154000
1996-08-27	49.88	50.00	49.63	49.88	47700
1996-08-28	49.38	49.63	49.00	49.13	139600
1996-08-29	49.00	49.13	48.75	48.88	137500
1996-08-30	49.25	49.38	48.75	49.00	93800
1996-09-03	48.25	49.13	47.88	48.88	196000
1996-09-04	48.88	48.88	48.50	48.88	495800
1996-09-05	48.75	49.50	48.38	48.63	200100
1996-09-06	48.63	49.50	48.63	49.25	284000
1996-09-09	49.38	50.00	49.25	49.63	112700
1996-09-10	49.75	49.75	49.38	49.63	329500
1996-09-11	49.38	50.00	49.38	50.00	87800
1996-09-12	50.00	50.63	50.00	50.13	142300
1996-09-13	50.25	51.25	50.25	51.00	266700
1996-09-16	50.88	51.38	50.88	51.25	153800
1996-09-17	51.13	51.50	50.88	51.25	785800
1996-09-18	51.25	51.50	51.13	51.13	199900
1996-09-19	51.00	51.50	50.88	51.25	463700
1996-09-20	51.38	52.00	51.25	51.88	510800
1996-09-23	51.75	52.25	51.63	52.13	192300
1996-09-24	52.00	52.88	52.00	52.50	244700
1996-09-25	52.50	52.63	52.25	52.50	135100
1996-09-26	52.38	52.63	52.13	52.13	180100
1996-09-27	50.25	50.88	49.38	50.50	931700
1996-09-30	50.13	50.75	49.88	50.63	329200
1996-10-01	50.00	50.88	50.00	50.63	383400
1996-10-02	50.38	50.75	50.13	50.25	429600
1996-10-03	50.38	50.38	49.50	49.88	129100
1996-10-04	49.88	50.13	49.50	49.63	197900
1996-10-07	49.88	49.88	48.88	49.25	353400
1996-10-08	49.50	49.75	49.38	49.38	128500
1996-10-09	49.25	49.38	49.00	49.13	294600
1996-10-10	49.00	49.38	48.63	48.63	340200
1996-10-11	48.63	49.00	48.50	48.63	273000
1996-10-14	48.63	48.75	48.50	48.63	158200
1996-10-15	48.38	48.63	48.25	48.38	158600
1996-10-16	48.63	49.00	48.50	49.00	230800
1996-10-17	48.88	49.38	48.88	49.00	157600
1996-10-18	49.13	49.13	48.38	48.50	286900
1996-10-21	48.25	48.88	48.25	48.88	232200
1996-10-22	48.63	48.75	48.00	48.38	431600
1996-10-23	48.13	48.13	47.50	47.50	248600
1996-10-24	47.38	47.75	47.00	47.38	250800
1996-10-25	47.25	47.38	46.75	47.13	317100
1996-10-28	47.00	47.88	47.00	47.38	143600
1996-10-29	47.75	47.88	47.50	47.50	548300
1996-10-30	47.75	47.75	46.75	47.00	359500
1996-10-31	46.88	47.25	46.88	47.25	187000
1996-11-01	47.38	47.63	46.88	46.88	89100
1996-11-04	46.88	47.00	46.50	46.50	190900
1996-11-05	46.50	47.00	46.50	46.88	233800
1996-11-06	46.75	47.63	46.75	47.50	125000
1996-11-07	47.25	48.00	47.25	47.88	89800
1996-11-08	47.75	47.88	46.63	46.88	89600
1996-11-11	47.13	47.75	47.00	47.25	97200
1996-11-12	47.38	47.38	46.50	46.63	321800
1996-11-13	46.25	46.38	45.75	45.88	317000
1996-11-14	44.75	46.00	44.75	46.00	580300
1996-11-15	47.00	47.50	46.63	46.88	510700
1996-11-18	46.88	47.00	46.63	46.88	242900
1996-11-19	47.13	47.25	46.88	47.00	471700
1996-11-20	47.13	47.38	46.63	47.00	114800
1996-11-21	47.13	48.13	47.13	48.00	273600
1996-11-22	47.63	49.50	47.50	49.50	319700
1996-11-25	49.00	49.50	49.00	49.38	254200
1996-11-26	49.50	50.38	49.38	50.25	790900
1996-11-27	49.75	50.00	49.50	49.63	637900
1996-11-29	49.88	50.13	49.88	50.00	55900
1996-12-02	49.75	49.88	49.13	49.63	129000
1996-12-03	49.38	50.00	48.75	48.88	231800
1996-12-04	48.88	48.88	48.25	48.38	160100
1996-12-05	48.13	48.38	48.00	48.13	150000
1996-12-06	48.00	48.00	47.25	47.50	219900
1996-12-09	47.75	48.88	47.75	48.75	150700
1996-12-10	48.88	48.88	48.13	48.63	163000
1996-12-11	48.13	48.13	47.13	47.50	213700
1996-12-12	47.38	47.50	45.75	45.88	205900
1996-12-13	46.13	46.63	45.38	46.00	238700
1996-12-16	46.25	46.38	45.13	45.13	387300
1996-12-17	45.00	46.50	44.50	44.75	594900
1996-12-18	45.00	45.25	44.25	44.63	460500
1996-12-19	44.63	45.25	44.50	44.75	681200
1996-12-20	44.75	46.13	44.25	45.88	1367100
1996-12-23	45.88	46.00	45.75	45.88	403300
1996-12-24	45.88	46.00	45.75	45.88	71100
1996-12-26	45.88	46.38	45.88	46.25	204000
1996-12-27	46.38	46.63	46.25	46.50	103500
1996-12-30	46.63	47.13	46.63	46.88	279000
1996-12-31	46.75	46.88	46.63	46.63	259400
1997-01-02	46.50	46.75	46.00	46.75	205200
1997-01-03	47.00	49.00	46.88	49.00	529800
1997-01-06	49.00	49.50	48.88	49.00	446200
1997-01-07	48.75	48.88	48.00	48.63	191100
1997-01-08	48.63	49.00	48.00	48.25	155700
1997-01-09	48.38	49.88	48.38	49.88	278800
1997-01-10	49.63	49.75	49.13	49.75	340900
1997-01-13	50.00	50.13	49.63	49.75	228800
1997-01-14	49.75	49.88	49.63	49.75	187600
1997-01-15	49.50	49.63	49.38	49.63	128100
1997-01-16	49.75	49.75	49.25	49.38	105400
1997-01-17	49.38	49.63	49.13	49.50	185800
1997-01-20	49.38	49.88	49.38	49.50	63800
1997-01-21	49.25	50.50	49.00	50.25	491000
1997-01-22	50.25	51.50	50.13	51.38	398800
1997-01-23	51.88	52.00	50.38	50.63	401600
1997-01-24	50.13	50.63	50.13	50.63	308600
1997-01-27	50.75	51.25	50.63	51.25	325900
1997-01-28	51.25	51.88	51.00	51.38	306900
1997-01-29	51.13	51.63	51.13	51.38	237200
1997-01-30	51.38	51.50	50.75	50.88	297100
1997-01-31	50.88	51.13	50.63	50.88	265900
1997-02-03	50.63	50.75	50.00	50.38	147800
1997-02-04	50.63	50.63	50.00	50.13	121700
1997-02-05	50.13	50.75	49.38	49.63	143200
1997-02-06	49.63	50.25	49.38	50.13	180900
1997-02-07	50.25	51.25	50.25	51.13	342100
1997-02-10	51.38	52.25	51.13	51.38	290400
1997-02-11	51.50	51.63	50.50	50.88	142100
1997-02-12	51.00	52.50	51.00	52.00	262600
1997-02-13	52.25	52.25	51.38	51.75	349200
1997-02-14	51.88	51.88	50.63	50.75	293000
1997-02-18	50.63	50.63	49.88	50.38	352300
1997-02-19	50.13	50.50	49.88	50.00	219100
1997-02-20	50.13	50.50	49.88	50.13	187700
1997-02-21	50.13	50.38	50.00	50.13	111100
1997-02-24	49.88	50.88	49.75	50.88	220700
1997-02-25	50.75	50.88	50.00	50.13	119700
1997-02-26	50.25	50.25	49.25	50.25	284500
1997-02-27	49.88	51.25	49.88	50.38	118900
1997-02-28	50.50	51.00	50.13	50.50	302300
1997-03-03	50.50	50.63	49.88	50.38	160900
1997-03-04	50.50	50.75	50.00	50.00	140200
1997-03-05	50.13	50.50	49.75	50.00	281700
1997-03-06	50.00	50.00	49.00	49.63	159300
1997-03-07	49.63	49.63	48.75	49.13	185400
1997-03-10	49.00	49.25	48.75	49.25	315700
1997-03-11	49.25	49.88	49.25	49.63	203400
1997-03-12	49.88	50.88	49.88	50.75	430500
1997-03-13	50.50	50.50	50.13	50.25	224500
1997-03-14	50.50	51.00	50.38	50.38	446000
1997-03-17	50.38	50.75	49.75	50.75	200200
1997-03-18	50.88	51.50	50.75	51.00	303800
1997-03-19	50.50	51.00	50.38	50.50	221600
1997-03-20	50.50	50.50	50.13	50.50	98000
1997-03-21	50.75	50.75	50.13	50.13	177400
1997-03-24	50.13	50.75	50.00	50.13	96100
1997-03-25	50.13	50.13	49.25	49.75	126000
1997-03-26	50.00	50.00	49.50	49.50	97000
1997-03-27	49.50	49.75	48.13	48.63	93700
1997-03-31	48.50	48.50	47.63	47.63	165900
1997-04-01	47.38	47.75	46.63	46.63	115100
1997-04-02	46.50	46.75	46.50	46.75	238700
1997-04-03	46.63	46.63	46.25	46.25	122800
1997-04-04	46.00	46.25	45.75	46.25	145900
1997-04-07	46.25	46.25	45.88	46.00	150800
1997-04-08	46.00	47.13	45.63	47.13	254500
1997-04-09	47.13	47.63	46.38	46.50	137800
1997-04-10	46.38	46.75	46.25	46.63	92000
1997-04-11	46.13	46.38	46.00	46.13	101200
1997-04-14	46.13	46.13	45.25	45.50	194400
1997-04-15	45.50	46.00	45.50	45.75	443700
1997-04-16	46.00	46.75	45.75	46.63	443400
1997-04-17	46.88	48.00	46.88	47.50	418700
1997-04-18	47.63	47.75	46.75	47.00	217800
1997-04-21	47.25	47.25	45.75	46.00	135800
1997-04-22	46.00	46.00	45.25	45.25	177500
1997-04-23	45.38	46.38	45.38	46.25	269000
1997-04-24	46.25	46.38	46.00	46.00	91100
1997-04-25	46.13	46.25	45.50	45.88	70300
1997-04-28	46.00	46.38	46.00	46.38	102600
1997-04-29	46.38	46.75	46.38	46.75	127900
1997-04-30	46.63	46.75	46.63	46.75	124800
1997-05-01	46.50	46.50	46.00	46.00	197200
1997-05-02	46.13	46.88	46.13	46.88	351200
1997-05-05	46.88	47.88	46.75	47.88	153000
1997-05-06	48.00	48.75	48.00	48.38	227900
1997-05-07	48.50	48.75	47.88	48.25	203400
1997-05-08	48.25	48.88	48.00	48.25	127100
1997-05-09	48.50	48.50	47.75	48.25	99600
1997-05-12	48.38	49.38	48.38	48.63	109000
1997-05-13	48.75	49.00	48.13	48.75	137200
1997-05-14	48.63	49.38	48.63	49.13	394400
1997-05-15	49.13	49.75	49.13	49.63	127600
1997-05-16	49.75	50.00	49.38	49.50	232600
1997-05-19	49.50	49.75	49.13	49.25	66500
1997-05-20	49.00	49.63	48.75	49.25	95400
1997-05-21	49.38	49.75	49.00	49.50	80400
1997-05-22	49.63	50.13	49.00	49.88	112400
1997-05-23	49.88	50.13	49.50	49.88	75000
1997-05-27	49.63	49.88	49.50	49.75	81500
1997-05-28	49.50	50.00	49.38	49.88	67200
1997-05-29	49.88	50.00	49.25	50.00	267300
1997-05-30	50.00	50.25	49.75	49.88	253300
1997-06-02	49.88	50.88	49.63	50.25	168800
1997-06-03	50.00	50.75	49.88	50.63	131300
1997-06-04	50.63	50.63	49.50	49.63	236100
1997-06-05	49.38	50.38	49.38	50.38	114900
1997-06-06	50.50	52.00	50.50	52.00	287700
1997-06-09	52.00	52.25	51.63	51.88	152500
1997-06-10	51.75	52.13	51.25	51.50	173600
1997-06-11	51.38	53.00	51.38	52.75	163800
1997-06-12	53.00	53.63	52.63	53.00	509900
1997-06-13	53.13	53.38	52.63	52.75	284700
1997-06-16	53.00	53.88	52.88	53.75	215200
1997-06-17	53.88	54.50	53.63	54.25	211300
1997-06-18	54.50	54.50	53.50	53.63	187900
1997-06-19	53.50	54.00	53.25	53.75	249900
1997-06-20	53.88	54.38	53.88	54.38	347500
1997-06-23	54.13	54.25	53.13	53.25	163500
1997-06-24	53.25	53.25	52.69	52.94	287200
1997-06-25	53.00	53.88	52.94	53.38	232700
1997-06-26	53.63	54.31	53.19	53.63	211700
1997-06-27	53.75	54.88	53.50	54.50	170200
1997-06-30	54.38	55.25	53.63	54.56	325700
1997-07-01	54.56	54.75	54.25	54.50	407700
1997-07-02	54.50	54.50	53.75	54.00	314400
1997-07-03	54.25	55.50	54.25	54.75	256300
1997-07-07	55.00	55.13	54.13	54.25	208300
1997-07-08	54.00	54.00	53.38	53.56	414500
1997-07-09	53.63	53.81	52.50	52.50	295200
1997-07-10	52.50	53.19	51.19	53.19	625000
1997-07-11	53.38	53.50	52.31	53.25	196500
1997-07-14	53.00	53.06	52.50	52.63	184900
1997-07-15	52.38	52.44	51.38	51.63	257800
1997-07-16	51.63	51.88	50.13	50.25	514400
1997-07-17	50.00	50.44	49.00	49.94	567600
1997-07-18	49.81	49.81	48.63	49.31	271700
1997-07-21	49.25	49.31	48.25	48.25	254000
1997-07-22	48.00	48.94	48.00	48.63	542000
1997-07-23	48.88	49.50	48.69	49.50	479000
1997-07-24	49.25	49.41	48.63	48.69	223500
1997-07-25	48.50	48.63	48.25	48.31	472900
1997-07-28	48.25	49.00	48.25	48.94	630100
1997-07-29	48.94	49.31	48.50	49.25	536300
1997-07-30	49.25	50.56	49.25	50.06	949400
1997-07-31	50.31	51.25	49.88	50.00	1014100
1997-08-01	50.00	50.19	49.81	49.94	612400
1997-08-04	49.94	50.13	49.75	49.81	635600
1997-08-05	50.13	50.75	50.00	50.63	385100
1997-08-06	50.63	51.63	50.44	51.44	649000
1997-08-07	53.75	55.38	52.81	54.31	1082800
1997-08-08	54.13	55.31	54.00	55.00	1562800
1997-08-11	55.00	58.75	54.81	56.38	1026100
1997-08-12	56.31	56.38	54.75	55.38	381900
1997-08-13	55.50	55.56	52.81	53.06	338300
1997-08-14	54.38	54.94	53.38	54.00	634400
1997-08-15	54.50	55.94	54.00	55.25	983000
1997-08-18	55.38	56.50	55.00	56.50	307100
1997-08-19	56.38	57.06	56.19	56.75	575600
1997-08-20	56.69	57.63	56.69	57.31	374000
1997-08-21	57.25	58.06	57.25	58.00	292900
1997-08-22	57.38	57.44	56.31	56.81	927500
1997-08-25	56.81	57.81	56.75	57.81	458900
1997-08-26	57.63	59.13	57.44	58.94	1029600
1997-08-27	58.69	59.25	58.56	58.81	737700
1997-08-28	58.19	58.44	57.44	57.69	296100
1997-08-29	57.69	57.81	57.00	57.25	122500
1997-09-02	57.06	57.31	57.00	57.13	480400
1997-09-03	57.13	57.31	56.94	57.19	421500
1997-09-04	57.19	57.38	56.94	57.13	219700
1997-09-05	57.13	57.25	57.06	57.13	223000
1997-09-08	57.06	57.38	57.06	57.31	191200
1997-09-09	57.19	57.31	56.75	56.81	423900
1997-09-10	56.81	56.81	54.75	55.19	659100
1997-09-11	55.19	55.19	52.63	53.38	1745300
1997-09-12	53.56	53.94	53.13	53.94	388000
1997-09-15	54.13	54.44	53.75	54.38	257800
1997-09-16	54.50	56.38	54.50	56.00	497600
1997-09-17	56.25	57.94	55.50	56.81	1194200
1997-09-18	60.00	66.38	59.56	64.88	3307500
1997-09-19	65.13	65.88	64.06	65.06	1496500
1997-09-22	65.00	67.00	65.00	67.00	623500
1997-09-23	66.06	69.50	65.13	69.31	579400
1997-09-24	68.00	68.50	67.25	68.13	539200
1997-09-25	67.13	68.25	66.06	66.25	331200
1997-09-26	66.25	66.25	65.50	66.25	273400
1997-09-29	65.38	67.00	65.00	66.19	175300
1997-09-30	66.19	66.69	65.44	66.31	268100
1997-10-01	66.06	66.31	65.19	66.25	227600
1997-10-02	66.25	66.25	64.44	65.31	124300
1997-10-03	66.00	66.25	63.63	65.19	147000
1997-10-06	65.44	66.38	64.94	65.00	148700
1997-10-07	65.00	66.19	64.75	65.56	211600
1997-10-08	65.56	66.94	65.19	66.63	291100
1997-10-09	66.00	66.75	65.13	66.69	181100
1997-10-10	66.19	66.19	65.38	65.69	85000
1997-10-13	65.69	66.44	65.69	65.94	179900
1997-10-14	66.00	66.13	65.69	65.94	112100
1997-10-15	65.81	66.38	65.75	65.88	158100
1997-10-16	65.75	66.94	65.75	66.00	113900
1997-10-17	65.75	66.00	64.50	64.56	262200
1997-10-20	63.31	64.31	62.31	63.88	306600
1997-10-21	63.00	64.44	63.00	64.13	186200
1997-10-22	64.13	64.50	63.44	64.44	128200
1997-10-23	64.19	64.19	62.50	62.50	176600
1997-10-24	62.75	63.56	62.38	62.69	186000
1997-10-27	63.44	63.44	57.13	57.13	188100
1997-10-28	56.63	60.25	54.75	60.19	465100
1997-10-29	60.00	61.25	59.13	60.81	312400
1997-10-30	60.81	60.94	59.88	60.50	128900
1997-10-31	60.25	60.75	59.88	60.63	230600
1997-11-03	61.75	62.25	61.13	61.13	411600
1997-11-04	61.13	61.31	60.81	61.00	345200
1997-11-05	61.00	61.00	59.38	59.44	127100
1997-11-06	59.50	59.94	59.31	59.50	477700
1997-11-07	59.38	59.38	55.00	55.50	452000
1997-11-10	56.00	57.00	56.00	56.25	278900
1997-11-11	56.13	56.13	53.25	53.50	804900
1997-11-12	53.38	53.50	51.88	52.13	1322400
1997-11-13	52.50	53.19	52.44	52.94	2077400
1997-11-14	52.94	54.13	52.94	53.50	765100
1997-11-17	54.50	56.50	54.00	56.19	570000
1997-11-18	56.06	56.19	55.06	55.13	188000
1997-11-19	54.88	55.31	54.50	54.94	317500
1997-11-20	55.13	56.50	55.13	55.69	182200
1997-11-21	55.94	56.75	55.88	56.50	206000
1997-11-24	56.00	56.00	55.50	55.63	314600
1997-11-25	55.69	56.06	55.44	55.44	716900
1997-11-26	55.19	55.94	55.19	55.25	378600
1997-11-28	54.75	55.31	54.75	54.81	50000
1997-12-01	55.06	55.06	54.00	54.13	170300
1997-12-02	54.38	55.00	54.31	54.50	372800
1997-12-03	54.75	56.19	54.63	55.81	230300
1997-12-04	56.00	56.38	55.69	56.00	311600
1997-12-05	55.88	56.63	55.88	56.06	112000
1997-12-08	56.06	56.63	56.00	56.00	504200
1997-12-09	56.00	56.81	56.00	56.75	370400
1997-12-10	56.31	57.19	56.06	56.56	223300
1997-12-11	56.38	56.75	56.38	56.56	128400
1997-12-12	56.56	57.00	56.44	56.50	563700
1997-12-15	56.56	56.81	56.25	56.31	206300
1997-12-16	56.50	56.75	56.25	56.25	269500
1997-12-17	56.50	56.50	56.06	56.06	45700
1997-12-18	56.06	56.50	54.75	54.75	62400
1997-12-19	53.75	53.81	52.50	53.06	306900
1997-12-22	53.13	53.38	52.25	52.69	243100
1997-12-23	52.50	54.13	52.50	53.56	126800
1997-12-24	53.44	53.50	52.56	52.56	45000
1997-12-26	52.81	53.13	52.56	52.56	13700
1997-12-29	52.56	53.63	52.56	53.56	81200
1997-12-30	53.75	54.56	53.50	54.56	99600
1997-12-31	54.56	55.25	54.56	55.00	75700
1998-01-02	54.75	55.00	53.38	53.94	122400
1998-01-05	54.38	54.75	54.00	54.75	177200
1998-01-06	54.88	55.31	54.81	55.25	118200
1998-01-07	54.75	54.75	53.13	53.81	188300
1998-01-08	54.06	54.38	53.69	54.13	164300
1998-01-09	53.88	53.94	52.13	52.19	160800
1998-01-12	51.81	52.00	50.38	50.50	243900
1998-01-13	51.13	53.94	51.13	53.88	780500
1998-01-14	53.88	55.00	53.63	54.94	705600
1998-01-15	54.94	55.13	54.13	54.50	301100
1998-01-16	54.50	54.69	54.19	54.19	527200
1998-01-20	54.06	56.44	53.88	56.19	301500
1998-01-21	56.69	57.50	55.19	55.94	356600
1998-01-22	55.75	55.94	54.56	54.56	391600
1998-01-23	54.56	55.38	53.69	54.25	254500
1998-01-26	54.25	55.25	54.25	54.75	284500
1998-01-27	54.38	56.25	54.38	55.56	192900
1998-01-28	55.75	57.63	55.69	57.00	295800
1998-01-29	57.50	58.44	57.31	57.81	327700
1998-01-30	57.75	58.00	56.75	57.81	148500
1998-02-02	58.06	58.44	57.69	58.19	221700
1998-02-03	59.00	60.50	58.50	60.25	322000
1998-02-04	61.50	61.50	59.44	59.88	489100
1998-02-05	59.88	61.00	59.81	60.44	426100
1998-02-06	61.25	62.00	60.88	62.00	711300
1998-02-09	61.88	62.00	61.06	62.00	845100
1998-02-10	61.88	62.88	61.69	62.63	356200
1998-02-11	63.00	63.44	62.75	63.19	403600
1998-02-12	63.50	63.50	62.63	63.50	534100
1998-02-13	63.50	63.50	63.00	63.06	202200
1998-02-17	63.31	64.19	63.25	63.31	383900
1998-02-18	63.25	63.44	63.06	63.44	310900
1998-02-19	63.50	63.81	63.25	63.25	530800
1998-02-20	63.38	64.00	63.25	64.00	279100
1998-02-23	64.00	65.75	64.00	65.13	501600
1998-02-24	65.13	65.13	64.50	64.69	247800
1998-02-25	64.69	65.88	64.63	65.88	223800
1998-02-26	65.38	65.81	65.13	65.44	198700
1998-02-27	65.19	67.06	65.19	66.81	410700
1998-03-02	66.88	66.88	65.00	65.88	388400
1998-03-03	65.63	65.69	65.00	65.44	327400
1998-03-04	65.94	67.00	65.88	66.94	351000
1998-03-05	67.19	67.19	66.31	66.69	362200
1998-03-06	67.44	68.00	67.13	67.63	440400
1998-03-09	67.25	68.00	66.75	67.25	277600
1998-03-10	67.00	68.00	67.00	68.00	124300
1998-03-11	68.50	68.50	67.50	68.00	189000
1998-03-12	67.75	67.94	67.25	67.88	104000
1998-03-13	68.00	68.88	67.81	68.31	172100
1998-03-16	68.38	68.81	68.25	68.56	301400
1998-03-17	69.50	69.94	68.94	69.38	450400
1998-03-18	69.38	69.50	68.25	68.25	246200
1998-03-19	67.50	68.50	67.13	67.25	541400
1998-03-20	68.00	69.50	67.50	67.50	401800
1998-03-23	67.56	69.50	67.56	68.19	343400
1998-03-24	68.44	68.88	67.38	68.50	161200
1998-03-25	68.75	70.00	68.75	68.81	382200
1998-03-26	68.63	69.31	67.75	68.31	170200
1998-03-27	68.38	68.88	67.25	68.44	170000
1998-03-30	68.50	68.50	67.56	68.00	76900
1998-03-31	68.00	69.00	68.00	68.69	222600
1998-04-01	68.69	68.94	68.00	68.44	146000
1998-04-02	68.38	68.44	66.81	67.94	207600
1998-04-03	68.19	68.25	66.00	66.13	354700
1998-04-06	66.38	67.25	66.19	67.06	244100
1998-04-07	66.25	66.88	66.25	66.56	126500
1998-04-08	66.56	69.88	66.56	68.88	267700
1998-04-09	69.00	69.00	67.88	69.00	388300
1998-04-13	68.94	73.75	67.13	73.63	995600
1998-04-14	73.63	74.50	72.13	74.50	736000
1998-04-15	74.13	74.94	73.63	74.31	464200
1998-04-16	73.50	74.81	73.38	73.94	266000
1998-04-17	73.94	74.75	73.88	74.75	362000
1998-04-20	75.00	75.25	72.81	73.44	707400
1998-04-21	73.19	73.63	72.00	72.00	425100
1998-04-22	72.00	72.81	71.38	71.75	269000
1998-04-23	71.75	72.56	71.50	71.50	319600
1998-04-24	71.63	72.00	70.81	70.88	307500
1998-04-27	70.00	70.25	68.75	69.75	231400
1998-04-28	70.13	70.19	69.63	70.13	172200
1998-04-29	70.13	71.44	69.88	71.44	301400
1998-04-30	71.44	73.88	71.38	72.00	269500
1998-05-01	72.25	72.50	70.63	71.63	135100
1998-05-04	71.63	72.63	70.13	71.63	137500
1998-05-05	71.50	72.75	71.25	71.81	158800
1998-05-06	72.50	72.50	69.69	70.06	139100
1998-05-07	70.25	70.25	68.56	68.56	162200
1998-05-08	68.75	69.00	67.88	68.44	174100
1998-05-11	68.44	68.44	67.19	67.69	350300
1998-05-12	67.88	68.19	67.75	68.00	208100
1998-05-13	68.00	68.50	67.00	67.50	277000
1998-05-14	67.25	68.00	67.13	67.44	240600
1998-05-15	67.88	68.00	66.00	66.81	241700
1998-05-18	67.00	68.75	66.94	68.75	684000
1998-05-19	68.38	68.38	65.75	65.81	311900
1998-05-20	66.06	66.63	64.94	65.06	224800
1998-05-21	65.50	66.63	65.13	66.13	538800
1998-05-22	66.38	66.75	65.75	66.00	149000
1998-05-26	66.50	67.25	65.63	65.63	160900
1998-05-27	65.69	66.25	64.69	65.00	422800
1998-05-28	64.75	67.56	64.63	67.13	331700
1998-05-29	67.38	68.94	67.38	68.31	298500
1998-06-01	68.31	69.25	66.63	67.38	305800
1998-06-02	67.50	68.63	67.06	67.13	299300
1998-06-03	67.38	67.88	67.00	67.00	253000
1998-06-04	68.00	68.00	67.00	67.44	234100
1998-06-05	67.63	68.50	67.44	67.94	168600
1998-06-08	69.19	69.75	68.50	69.19	271500
1998-06-09	69.13	69.25	67.31	67.38	239100
1998-06-10	67.50	67.63	66.50	66.50	117100
1998-06-11	66.75	66.75	64.63	64.69	236200
1998-06-12	64.50	64.50	63.25	63.50	137500
1998-06-15	63.25	63.81	62.44	62.88	428100
1998-06-16	63.75	64.25	62.81	63.25	640500
1998-06-17	63.38	65.31	63.19	63.88	319900
1998-06-18	64.00	64.00	63.19	63.25	257300
1998-06-19	63.31	63.75	63.31	63.38	161000
1998-06-22	63.50	63.75	62.81	63.00	176900
1998-06-23	63.38	66.50	63.38	66.44	337600
1998-06-24	66.44	68.50	66.38	67.81	329300
1998-06-25	68.00	68.13	67.25	67.44	295300
1998-06-26	67.69	69.00	67.56	68.13	145000
1998-06-29	68.25	68.56	66.56	66.63	165300
1998-06-30	66.69	69.00	66.50	68.75	149400
1998-07-01	68.88	69.38	68.69	69.19	264800
1998-07-02	68.38	68.50	67.69	68.25	144500
1998-07-06	68.25	69.94	68.25	69.38	231100
1998-07-07	69.63	69.63	68.75	68.88	133900
1998-07-08	69.00	69.44	68.50	69.25	195500
1998-07-09	69.38	69.38	67.50	67.75	212700
1998-07-10	67.50	67.50	66.50	66.56	103300
1998-07-13	66.56	68.50	66.50	68.00	113100
1998-07-14	68.25	69.88	68.25	69.31	220900
1998-07-15	69.50	69.56	62.69	63.94	1833000
1998-07-16	63.94	65.00	62.63	63.13	897200
1998-07-17	63.25	63.50	62.00	62.25	398600
1998-07-20	62.25	62.38	60.50	60.75	321600
1998-07-21	60.88	61.25	58.81	58.88	369900
1998-07-22	58.88	60.31	58.56	59.63	398300
1998-07-23	59.94	61.25	59.56	60.63	330400
1998-07-24	60.56	61.31	60.56	60.88	310700
1998-07-27	60.88	61.75	60.88	61.50	206000
1998-07-28	61.38	63.00	61.38	62.13	322000
1998-07-29	61.25	61.75	60.25	60.81	233700
1998-07-30	61.06	61.25	60.63	61.25	157500
1998-07-31	61.31	61.50	60.25	60.50	234300
1998-08-03	60.38	60.63	59.50	59.63	195700
1998-08-04	59.88	60.81	59.81	60.25	316200
1998-08-05	60.25	60.25	57.75	58.56	277700
1998-08-06	58.75	59.31	57.94	57.94	146900
1998-08-07	58.19	59.50	57.31	57.75	193700
1998-08-10	57.75	61.00	57.13	60.19	291400
1998-08-11	59.88	59.88	56.75	57.44	103900
1998-08-12	57.63	59.38	57.50	59.06	138600
1998-08-13	59.06	59.63	57.75	57.88	89600
1998-08-14	57.88	58.00	56.13	56.38	105100
1998-08-17	56.38	57.63	55.63	57.06	443700
1998-08-18	57.25	58.63	57.13	58.44	182900
1998-08-19	58.63	59.13	57.88	57.88	135400
1998-08-20	58.00	58.38	56.50	57.75	249000
1998-08-21	57.38	57.38	54.94	56.13	256400
1998-08-24	56.13	56.38	52.50	52.94	624000
1998-08-25	53.25	54.25	52.31	52.63	387800
1998-08-26	52.50	53.75	52.13	53.38	285800
1998-08-27	53.50	54.50	52.81	53.31	440800
1998-08-28	52.94	53.44	52.13	52.31	345400
1998-08-31	52.38	52.56	49.44	50.38	277600
1998-09-01	49.25	49.75	48.19	49.00	342900
1998-09-02	49.00	49.50	47.88	48.13	353700
1998-09-03	48.00	48.00	46.00	47.00	1021500
1998-09-04	47.75	48.06	46.00	47.06	349100
1998-09-08	47.50	48.31	47.44	47.94	394700
1998-09-09	48.13	48.13	46.38	46.88	658100
1998-09-10	46.00	46.56	45.31	45.31	450300
1998-09-11	45.31	46.81	45.00	45.94	513000
1998-09-14	46.00	46.75	46.00	46.63	723100
1998-09-15	46.88	47.88	46.50	46.63	211700
1998-09-16	46.63	46.75	46.31	46.38	416900
1998-09-17	46.31	46.63	45.56	46.00	205600
1998-09-18	46.06	47.63	46.06	47.44	309000
1998-09-21	46.50	46.81	45.50	46.56	131600
1998-09-22	46.75	47.31	46.13	46.31	157500
1998-09-23	46.25	48.44	46.25	48.44	127800
1998-09-24	48.44	49.50	46.50	47.06	238000
1998-09-25	47.06	48.19	47.06	47.06	196900
1998-09-28	47.00	47.88	47.00	47.25	210300
1998-09-29	47.75	48.44	47.75	48.13	155700
1998-09-30	48.00	48.00	46.94	47.00	245900
1998-10-01	46.75	47.00	45.63	45.69	301200
1998-10-02	45.63	46.38	45.38	45.81	333100
1998-10-05	45.81	45.88	43.69	44.00	256500
1998-10-06	44.50	45.44	44.31	45.00	186300
1998-10-07	45.13	46.69	45.00	45.50	203500
1998-10-08	45.38	46.75	44.69	46.38	549900
1998-10-09	46.25	47.44	46.25	47.06	389200
1998-10-12	47.06	49.38	46.94	48.50	243100
1998-10-13	48.63	49.00	48.00	48.75	505200
1998-10-14	48.00	48.81	48.00	48.56	426000
1998-10-15	48.00	50.50	48.00	50.31	307000
1998-10-16	50.31	51.19	50.00	50.00	480100
1998-10-19	50.00	52.44	50.00	51.81	195600
1998-10-20	51.88	52.56	51.88	52.31	317900
1998-10-21	52.31	52.50	52.13	52.38	166500
1998-10-22	52.38	52.63	50.88	52.00	161800
1998-10-23	51.75	51.75	51.13	51.25	210200
1998-10-26	51.38	52.06	51.25	51.44	261300
1998-10-27	51.69	52.19	51.56	52.06	237800
1998-10-28	52.06	52.19	50.00	50.00	254000
1998-10-29	50.00	51.69	50.00	51.13	189800
1998-10-30	51.63	52.00	51.06	51.25	178500
1998-11-02	51.50	54.63	51.38	53.81	214600
1998-11-03	54.19	55.44	54.19	54.81	254200
1998-11-04	54.94	57.44	54.25	56.50	331700
1998-11-05	56.50	59.19	56.44	59.00	198600
1998-11-06	58.75	58.81	57.25	57.63	214000
1998-11-09	57.88	58.00	56.38	57.19	187900
1998-11-10	57.00	57.00	55.50	56.06	299600
1998-11-11	56.06	57.00	54.63	54.63	222600
1998-11-12	54.00	54.50	53.88	54.25	350600
1998-11-13	54.25	55.88	54.13	54.25	232000
1998-11-16	54.50	55.88	54.50	55.13	194800
1998-11-17	55.38	56.38	55.19	56.13	142600
1998-11-18	56.50	56.50	55.25	55.69	165300
1998-11-19	56.00	56.00	55.63	55.88	77300
1998-11-20	55.88	56.38	55.63	56.38	92000
1998-11-23	56.38	57.94	56.38	57.63	230200
1998-11-24	57.63	59.50	57.13	57.13	259000
1998-11-25	57.25	57.25	56.13	56.56	192300
1998-11-27	56.44	57.19	56.38	57.13	63200
1998-11-30	57.00	57.00	55.63	56.00	303100
1998-12-01	56.06	56.44	54.63	54.88	296600
1998-12-02	54.88	56.50	54.50	56.38	219700
1998-12-03	56.13	57.50	56.13	56.56	254800
1998-12-04	56.56	57.44	56.06	56.63	193200
1998-12-07	56.38	58.06	56.25	58.00	130100
1998-12-08	58.00	58.00	56.94	57.81	208200
1998-12-09	57.75	58.00	56.81	57.06	234000
1998-12-10	57.31	57.44	55.25	55.88	164400
1998-12-11	56.38	56.75	54.81	55.81	157700
1998-12-14	55.88	56.44	55.75	55.81	314200
1998-12-15	55.56	55.63	54.19	54.88	150500
1998-12-16	54.88	54.88	51.94	52.81	332600
1998-12-17	52.69	53.94	52.63	53.19	205900
1998-12-18	53.25	53.50	52.69	53.19	288500
1998-12-21	52.63	53.25	52.38	52.44	226100
1998-12-22	52.44	52.44	51.13	51.88	201800
1998-12-23	51.94	52.00	51.63	51.75	280200
1998-12-24	51.94	53.13	51.88	53.06	87900
1998-12-28	53.63	54.00	52.13	52.31	322100
1998-12-29	52.31	54.00	52.25	53.75	163600
1998-12-30	53.75	54.75	53.75	53.88	166800
1998-12-31	54.06	56.00	53.94	55.38	176800
1999-01-04	55.38	57.00	55.38	55.94	224700
1999-01-05	55.81	56.19	55.25	56.00	162100
1999-01-06	56.00	56.81	55.44	55.75	425300
1999-01-07	55.75	55.88	54.00	54.06	254700
1999-01-08	54.19	55.63	54.13	55.38	452400
1999-01-11	55.63	55.63	53.81	54.00	406400
1999-01-12	54.19	54.94	53.88	53.88	366400
1999-01-13	52.00	53.31	51.38	52.75	538300
1999-01-14	53.00	53.69	51.81	52.44	314800
1999-01-15	53.25	54.50	52.63	54.50	274900
1999-01-19	54.75	54.81	54.38	54.69	257500
1999-01-20	55.00	55.88	54.69	55.19	218000
1999-01-21	54.00	55.56	51.75	52.00	330200
1999-01-22	51.88	52.19	50.69	50.75	236700
1999-01-25	50.88	51.88	50.88	51.25	361300
1999-01-26	51.00	51.13	50.00	50.31	163400
1999-01-27	49.00	49.00	47.38	47.44	841000
1999-01-28	47.38	48.00	43.50	45.25	1204900
1999-01-29	46.00	46.38	44.56	44.94	520900
1999-02-01	45.00	47.25	44.81	46.56	556200
1999-02-02	46.69	47.88	46.38	47.69	376800
1999-02-03	47.19	47.25	44.69	45.25	344600
1999-02-04	45.50	46.69	45.25	46.50	301600
1999-02-05	46.75	47.50	45.81	46.06	409900
1999-02-08	46.75	46.75	45.00	45.13	204900
1999-02-09	45.31	45.31	44.00	44.13	324000
1999-02-10	44.38	44.50	43.13	43.44	223500
1999-02-11	44.50	46.00	43.56	45.56	365800
1999-02-12	45.31	45.81	43.88	44.19	254000
1999-02-16	44.13	44.19	42.00	42.69	444000
1999-02-17	42.69	43.44	41.63	41.63	323500
1999-02-18	42.38	42.63	41.13	41.63	392100
1999-02-19	42.50	43.88	41.75	43.31	470600
1999-02-22	43.38	43.50	42.00	42.06	448400
1999-02-23	42.00	43.38	41.69	43.31	420100
1999-02-24	43.31	43.38	42.44	42.63	354600
1999-02-25	42.13	43.75	41.38	43.00	450800
1999-02-26	43.00	43.81	42.75	43.50	368100
1999-03-01	42.75	43.63	40.94	41.00	458900
1999-03-02	43.63	45.63	43.50	43.75	1061800
1999-03-03	43.81	45.44	43.56	43.81	456700
1999-03-04	43.94	44.81	43.56	44.00	359300
1999-03-05	44.25	45.50	44.25	45.31	229400
1999-03-08	45.31	47.88	44.31	46.56	547300
1999-03-09	47.38	47.88	47.13	47.50	652100
1999-03-10	47.63	47.69	45.50	45.94	628800
1999-03-11	46.25	46.44	45.25	45.38	531000
1999-03-12	45.88	46.75	45.88	46.38	270900
1999-03-15	46.88	49.44	46.75	48.75	846000
1999-03-16	48.50	48.56	47.19	47.50	516700
1999-03-17	47.38	47.94	47.25	47.50	480400
1999-03-18	47.50	48.75	47.31	48.19	378100
1999-03-19	49.00	49.31	48.50	49.00	479300
1999-03-22	48.75	48.75	47.75	48.00	198400
1999-03-23	47.50	50.38	47.50	49.94	974800
1999-03-24	50.00	51.25	49.25	50.19	854800
1999-03-25	51.50	51.75	50.50	51.38	527000
1999-03-26	51.25	53.25	51.13	53.06	422100
1999-03-29	53.31	55.06	53.00	53.44	424100
1999-03-30	52.44	52.94	51.13	51.75	431800
1999-03-31	51.75	54.38	51.69	54.38	508500
1999-04-01	53.50	53.50	52.38	53.06	326800
1999-04-05	53.06	53.06	51.50	51.88	291300
1999-04-06	52.50	54.13	51.31	54.00	460500
1999-04-07	53.75	53.75	52.50	53.00	292500
1999-04-08	52.88	53.69	52.06	53.50	333900
1999-04-09	53.38	53.38	52.25	52.81	208900
1999-04-12	52.56	52.56	50.88	51.69	228800
1999-04-13	51.50	52.38	50.50	50.75	260900
1999-04-14	50.63	52.63	50.63	51.50	281100
1999-04-15	51.50	54.75	51.38	54.63	587200
1999-04-16	58.50	61.88	57.63	59.81	2314700
1999-04-19	62.44	66.13	61.00	64.31	1327800
1999-04-20	64.31	65.13	63.00	63.38	1024500
1999-04-21	63.38	67.00	63.38	66.94	703800
1999-04-22	66.94	66.94	64.94	65.69	617600
1999-04-23	65.50	65.88	65.00	65.50	294500
1999-04-26	65.38	68.00	65.25	66.81	422900
1999-04-27	67.25	69.38	66.88	67.38	675900
1999-04-28	67.38	69.31	67.38	68.13	670500
1999-04-29	67.75	69.00	67.25	68.81	726100
1999-04-30	68.88	69.00	66.38	66.38	454900
1999-05-03	66.44	69.81	66.06	69.69	657100
1999-05-04	69.69	69.69	68.00	68.38	436700
1999-05-05	68.31	69.38	68.13	68.25	301500
1999-05-06	68.50	70.00	68.50	69.88	480500
1999-05-07	69.63	70.00	67.31	68.94	437300
1999-05-10	69.75	70.63	69.25	70.00	642900
1999-05-11	69.75	70.25	69.00	70.19	272400
1999-05-12	70.13	70.19	69.38	70.06	310400
1999-05-13	71.50	73.00	71.31	73.00	461500
1999-05-14	72.25	72.25	70.13	70.31	364500
1999-05-17	69.13	69.25	67.88	68.50	363700
1999-05-18	67.63	67.75	65.75	66.13	342200
1999-05-19	66.25	66.69	65.88	66.19	480100
1999-05-20	66.63	67.69	65.69	65.75	212300
1999-05-21	65.75	69.88	65.75	67.88	371400
1999-05-24	68.00	69.13	66.00	66.13	211500
1999-05-25	66.13	67.69	66.13	66.88	278600
1999-05-26	66.88	67.19	63.75	64.50	317800
1999-05-27	64.25	64.88	63.13	63.25	177700
1999-05-28	63.50	64.50	63.38	64.50	218000
1999-06-01	64.50	65.88	64.38	65.31	342500
1999-06-02	65.31	66.75	65.31	66.38	188600
1999-06-03	66.50	68.13	66.13	67.56	220800
1999-06-04	67.38	67.69	66.81	67.13	122400
1999-06-07	67.25	68.88	67.25	68.69	231100
1999-06-08	68.69	69.38	68.44	68.44	173500
1999-06-09	68.19	68.19	66.25	66.38	186000
1999-06-10	65.63	65.81	63.50	63.69	462500
1999-06-11	63.38	64.25	61.94	62.19	450500
1999-06-14	62.88	64.50	62.50	64.31	256500
1999-06-15	64.06	64.38	63.38	64.00	366700
1999-06-16	63.94	66.31	63.75	66.31	358200
1999-06-17	66.63	66.63	65.44	65.88	262800
1999-06-18	65.63	65.81	64.00	65.00	412500
1999-06-21	65.00	66.25	65.00	66.25	356900
1999-06-22	66.50	68.38	66.38	68.06	348700
1999-06-23	68.06	68.38	67.19	67.94	435300
1999-06-24	68.75	69.50	64.38	65.13	478100
1999-06-25	65.38	66.25	65.19	65.44	455800
1999-06-28	65.63	68.38	65.63	67.94	304200
1999-06-29	68.19	69.94	68.13	69.94	336900
1999-06-30	70.00	74.00	68.88	74.00	635800
1999-07-01	72.63	72.94	71.25	71.88	566600
1999-07-02	71.25	72.13	71.00	71.88	346900
1999-07-06	71.94	72.50	71.19	71.44	230000
1999-07-07	70.44	71.56	70.44	71.50	156800
1999-07-08	71.25	71.88	70.63	71.69	161600
1999-07-09	71.56	72.38	71.44	72.13	162400
1999-07-12	72.25	72.69	72.00	72.25	456600
1999-07-13	71.63	71.75	70.00	70.81	461000
1999-07-14	70.81	73.94	68.63	73.94	1268900
1999-07-15	74.50	74.69	71.50	71.75	928500
1999-07-16	72.00	72.19	71.13	71.63	189200
1999-07-19	72.00	74.50	71.88	73.75	346100
1999-07-20	72.50	74.69	72.50	73.81	389500
1999-07-21	73.88	76.50	73.88	75.00	523400
1999-07-22	75.00	76.88	74.94	76.81	742000
1999-07-23	76.19	76.63	75.13	75.50	353800
1999-07-26	74.13	76.06	73.88	74.94	287700
1999-07-27	75.00	75.69	73.50	74.50	241800
1999-07-28	74.56	74.56	73.69	73.88	92700
1999-07-29	73.38	73.50	71.19	71.69	252900
1999-07-30	71.31	72.38	71.13	71.69	198700
1999-08-02	71.69	71.75	70.63	70.88	188600
1999-08-03	70.63	70.88	70.00	70.56	217600
1999-08-04	70.50	70.88	69.88	69.88	196200
1999-08-05	69.94	70.44	68.31	68.56	260000
1999-08-06	68.63	68.63	66.50	67.75	443400
1999-08-09	67.88	69.06	67.13	68.38	262000
1999-08-10	68.00	69.38	67.31	68.75	282300
1999-08-11	68.75	69.88	68.69	69.63	299900
1999-08-12	69.25	70.00	69.13	69.13	361400
1999-08-13	69.38	70.56	69.25	69.88	205300
1999-08-16	69.50	70.19	69.31	70.13	152100
1999-08-17	70.75	71.25	70.56	70.94	289700
1999-08-18	70.94	70.94	70.06	70.25	195700
1999-08-19	70.00	70.06	69.44	69.94	181500
1999-08-20	70.00	71.00	69.75	70.88	403700
1999-08-23	70.88	72.94	70.88	72.50	534900
1999-08-24	72.63	73.38	72.50	72.94	300100
1999-08-25	73.50	78.25	73.50	77.25	575200
1999-08-26	77.38	77.69	75.06	75.31	451300
1999-08-27	75.06	75.13	74.06	74.63	290400
1999-08-30	74.00	74.63	72.50	72.75	238200
1999-08-31	72.94	73.13	70.19	70.69	757100
1999-09-01	71.38	73.00	71.13	73.00	440600
1999-09-02	73.00	73.00	71.25	71.81	335200
1999-09-03	72.25	73.75	72.25	73.13	653800
1999-09-07	73.13	74.56	73.13	74.00	440600
1999-09-08	73.75	73.75	72.25	72.63	367800
1999-09-09	72.38	72.44	69.31	70.31	701200
1999-09-10	70.44	70.75	64.75	68.31	3135200
1999-09-13	68.25	69.63	67.94	68.94	750300
1999-09-14	69.00	69.31	68.38	68.94	364700
1999-09-15	69.19	69.19	66.00	66.19	397000
1999-09-16	66.25	67.31	66.00	67.13	375000
1999-09-17	66.88	68.13	66.88	67.69	292100
1999-09-20	67.38	68.31	67.31	67.38	319400
1999-09-21	67.38	67.38	63.94	64.81	335700
1999-09-22	64.88	65.94	64.88	65.50	317700
1999-09-23	65.63	66.06	64.50	64.81	430600
1999-09-24	64.25	64.63	61.25	61.81	463000
1999-09-27	62.13	64.00	62.00	62.94	490500
1999-09-28	62.69	64.25	62.50	63.00	400100
1999-09-29	64.25	65.38	63.44	63.69	448000
1999-09-30	63.75	66.38	63.50	65.31	294100
1999-10-01	65.06	65.06	62.13	63.69	327600
1999-10-04	63.81	64.13	62.06	62.56	264600
1999-10-05	62.31	62.50	60.38	62.13	524500
1999-10-06	61.63	65.50	59.50	65.06	2027500
1999-10-07	63.13	63.63	60.38	61.13	821700
1999-10-08	60.63	62.25	59.50	61.88	743300
1999-10-11	61.88	63.94	61.88	63.38	222400
1999-10-12	63.38	63.75	62.31	63.31	403200
1999-10-13	64.00	64.75	62.13	62.13	956200
1999-10-14	62.94	67.06	62.75	66.63	1136200
1999-10-15	65.94	66.00	63.38	64.25	526500
1999-10-18	64.31	65.81	64.25	65.75	303900
1999-10-19	67.00	67.00	63.81	64.13	448200
1999-10-20	65.13	66.13	63.50	64.38	553600
1999-10-21	64.31	65.13	61.44	62.13	570000
1999-10-22	62.00	64.81	61.69	64.38	469600
1999-10-25	64.25	66.00	64.00	65.44	234100
1999-10-26	65.44	67.44	65.25	65.44	655300
1999-10-27	65.50	65.63	64.38	64.75	163200
1999-10-28	65.50	66.63	65.38	66.44	201700
1999-10-29	66.69	73.50	66.63	69.69	838400
1999-11-01	70.25	71.94	70.13	71.06	480200
1999-11-02	71.13	73.56	71.00	71.56	519100
1999-11-03	70.06	70.13	67.81	68.06	1083700
1999-11-04	68.38	69.44	67.63	68.50	386200
1999-11-05	70.00	70.38	69.50	70.00	668700
1999-11-08	69.88	69.94	68.56	68.94	383000
1999-11-09	69.63	70.44	69.13	70.38	312800
1999-11-10	70.13	70.38	68.63	68.69	251000
1999-11-11	68.44	68.94	67.75	67.94	348100
1999-11-12	68.19	68.63	66.69	67.88	265700
1999-11-15	67.13	67.38	66.13	66.94	504100
1999-11-16	67.19	68.94	66.88	67.38	232400
1999-11-17	66.75	67.13	64.88	65.44	358000
1999-11-18	65.69	67.25	65.63	66.81	586300
1999-11-19	67.06	67.06	64.50	65.00	449900
1999-11-22	65.00	65.88	64.31	64.38	311500
1999-11-23	64.25	64.25	63.25	63.56	262800
1999-11-24	63.50	63.50	62.38	62.63	225900
1999-11-26	62.63	63.56	62.56	63.31	165000
1999-11-29	62.69	64.56	62.38	63.44	213500
1999-11-30	63.19	63.25	61.00	61.00	283800
1999-12-01	61.44	62.69	60.88	61.13	358900
1999-12-02	61.31	62.81	61.31	62.19	230300
1999-12-03	62.75	63.88	61.63	61.81	243400
1999-12-06	61.81	62.25	61.31	61.88	409800
1999-12-07	61.88	62.94	61.56	61.63	256900
1999-12-08	61.44	61.94	59.81	60.19	461100
1999-12-09	60.25	62.81	60.25	61.19	328300
1999-12-10	61.19	61.63	58.88	59.44	339400
1999-12-13	59.44	59.44	56.88	57.94	418800
1999-12-14	57.94	60.63	56.75	59.88	557800
1999-12-15	60.00	61.44	60.00	61.19	488800
1999-12-16	61.25	61.44	60.75	61.31	369700
1999-12-17	61.38	63.25	61.38	61.94	530000
1999-12-20	62.00	62.94	61.75	62.13	316400
1999-12-21	62.25	64.00	62.25	63.44	311500
1999-12-22	63.19	63.25	61.44	62.81	210700
1999-12-23	63.00	63.81	62.56	62.94	156700
1999-12-27	62.94	63.88	62.56	63.31	166300
1999-12-28	63.31	63.63	62.81	62.81	194600
1999-12-29	63.56	64.44	63.56	63.75	157300
1999-12-30	63.63	65.81	63.50	64.94	126000
1999-12-31	64.69	65.38	64.06	65.06	136600
2000-01-03	64.31	64.44	61.69	61.81	294400
2000-01-04	61.56	62.19	58.94	59.44	472600
2000-01-05	59.44	60.81	59.31	60.31	419500
2000-01-06	60.19	61.63	59.69	60.81	266600
2000-01-07	60.94	61.56	60.38	61.00	298400
2000-01-10	61.25	62.69	61.13	61.75	212700
2000-01-11	62.00	64.56	62.00	64.00	309500
2000-01-12	63.75	63.81	61.75	61.75	357100
2000-01-13	62.00	62.25	61.25	61.44	174500
2000-01-14	61.50	62.19	61.13	61.19	239500
2000-01-18	60.00	60.31	59.25	59.31	233500
2000-01-19	61.50	63.19	59.63	59.63	548000
2000-01-20	59.88	60.56	59.13	59.50	471900
2000-01-21	56.00	58.00	52.25	57.50	2453200
2000-01-24	57.75	59.94	57.38	57.94	894400
2000-01-25	57.94	58.38	51.75	53.63	1122600
2000-01-26	55.06	59.94	55.00	59.88	920900
2000-01-27	59.63	60.25	56.44	56.69	895100
2000-01-28	55.38	58.56	55.38	56.75	375500
2000-01-31	56.50	58.75	56.25	58.25	391500
2000-02-01	58.25	60.44	58.25	59.69	531500
2000-02-02	59.44	59.50	57.56	57.63	468300
2000-02-03	57.56	58.25	57.06	57.56	355000
2000-02-04	57.81	58.19	56.31	56.38	300100
2000-02-07	56.38	57.25	55.00	55.56	495300
2000-02-08	55.81	56.19	54.38	54.38	372300
2000-02-09	55.06	55.38	54.69	54.94	355200
2000-02-10	55.00	55.44	54.13	54.38	288900
2000-02-11	54.94	55.38	52.63	52.75	253400
2000-02-14	51.75	53.88	50.50	52.94	741400
2000-02-15	53.06	54.06	51.94	52.69	711000
2000-02-16	53.06	54.13	53.00	54.00	493300
2000-02-17	54.00	58.44	54.00	57.00	575000
2000-02-18	56.38	56.69	54.31	54.50	487000
2000-02-22	54.50	55.25	54.25	54.56	473400
2000-02-23	54.56	54.94	54.13	54.19	467700
2000-02-24	54.19	54.69	52.56	54.25	673400
2000-02-25	53.88	54.44	53.31	53.38	699900
2000-02-28	53.88	54.00	52.88	53.63	291900
2000-02-29	53.13	55.00	53.13	54.31	486000
2000-03-01	54.31	54.44	51.75	53.44	317000
2000-03-02	53.19	53.38	51.13	51.50	353200
2000-03-03	51.56	53.25	51.31	52.19	543900
2000-03-06	52.13	52.81	52.13	52.31	321400
2000-03-07	52.06	53.63	50.25	50.44	329400
2000-03-08	50.75	51.00	48.63	49.63	392600
2000-03-09	49.63	52.19	49.19	51.69	583700
2000-03-10	51.94	52.44	49.50	50.06	276400
2000-03-13	49.50	50.63	49.00	49.56	388000
2000-03-14	49.81	50.44	48.88	48.88	409500
2000-03-15	49.13	56.38	49.13	54.06	650600
2000-03-16	56.00	58.63	55.44	58.44	844400
2000-03-17	58.38	59.75	57.00	57.06	581700
2000-03-20	57.19	57.69	55.13	56.88	486600
2000-03-21	56.88	61.94	56.75	60.38	611700
2000-03-22	59.38	59.63	56.38	57.63	451700
2000-03-23	57.88	59.13	57.00	58.00	237600
2000-03-24	58.00	59.25	56.75	56.81	301200
2000-03-27	56.88	58.19	56.50	56.50	311300
2000-03-28	55.88	57.88	55.75	56.19	240600
2000-03-29	55.94	59.69	55.75	58.94	320500
2000-03-30	59.06	62.00	59.00	59.69	359800
2000-03-31	59.94	60.56	58.63	58.63	325300
2000-04-03	58.81	61.31	58.75	59.38	480700
2000-04-04	60.44	64.00	59.94	62.06	563600
2000-04-05	61.50	63.13	60.50	60.63	315800
2000-04-06	60.38	61.94	60.13	60.75	361400
2000-04-07	60.63	60.81	59.19	60.19	202900
2000-04-10	60.13	62.00	60.00	61.50	229200
2000-04-11	61.75	62.94	60.94	61.31	268900
2000-04-12	61.56	64.50	61.56	63.88	426600
2000-04-13	64.00	64.75	63.75	64.00	499100
2000-04-14	64.25	64.38	61.13	61.50	455900
2000-04-17	61.38	62.25	60.56	61.00	298300
2000-04-18	61.00	61.00	59.38	60.19	377700
2000-04-19	60.63	61.00	57.25	58.06	662900
2000-04-20	58.00	62.94	58.00	61.75	625200
2000-04-24	61.63	65.88	61.56	64.13	518800
2000-04-25	65.13	67.44	64.44	66.63	701100
2000-04-26	66.56	67.56	65.25	66.25	657900
2000-04-27	64.50	65.69	64.06	64.38	503000
2000-04-28	64.63	66.88	64.50	65.13	545500
2000-05-01	66.44	68.00	65.56	67.00	476300
2000-05-02	67.06	68.31	65.94	66.50	504000
2000-05-03	65.88	68.19	65.88	67.25	509600
2000-05-04	67.13	67.81	65.00	65.00	329300
2000-05-05	64.75	67.75	64.44	66.81	263500
2000-05-08	67.06	67.19	62.88	63.25	399300
2000-05-09	64.50	65.34	62.56	63.50	445100
2000-05-10	63.63	64.25	61.69	61.88	298800
2000-05-11	62.25	66.13	62.13	65.69	291500
2000-05-12	65.56	65.69	63.50	63.75	252400
2000-05-15	63.63	65.19	63.19	65.06	304000
2000-05-16	64.69	67.13	64.69	65.13	321300
2000-05-17	64.50	64.75	62.63	63.06	289400
2000-05-18	64.00	65.75	63.75	64.88	246400
2000-05-19	63.75	63.81	61.63	61.94	576800
2000-05-22	62.00	62.69	60.63	61.13	352900
2000-05-23	61.38	62.94	61.38	61.75	200300
2000-05-24	61.63	63.63	60.50	62.63	364400
2000-05-25	62.38	63.25	60.38	61.00	355600
2000-05-26	61.00	61.00	58.63	59.00	498200
2000-05-30	60.13	60.94	59.31	60.69	337400
2000-05-31	60.00	60.75	56.69	56.69	516300
2000-06-01	56.94	57.25	56.38	56.56	666900
2000-06-02	57.00	61.13	56.88	59.75	378800
2000-06-05	59.75	60.44	57.25	58.38	330500
2000-06-06	57.88	57.94	54.56	55.30	926500
2000-06-07	55.81	56.25	53.44	53.94	724900
2000-06-08	54.06	55.13	54.06	54.19	186000
2000-06-09	54.88	55.38	53.69	54.38	330500
2000-06-12	54.38	56.50	54.38	55.25	378100
2000-06-13	55.00	55.31	53.31	53.44	900100
2000-06-14	53.56	56.00	53.38	53.81	450100
2000-06-15	53.81	54.25	52.50	53.38	408500
2000-06-16	53.25	53.31	50.69	51.50	479100
2000-06-19	51.25	51.63	50.00	50.63	748800
2000-06-20	51.00	51.00	49.19	49.56	576300
2000-06-21	49.75	49.94	48.50	48.63	437900
2000-06-22	48.75	51.63	48.69	50.56	601000
2000-06-23	50.56	51.88	50.00	51.44	361500
2000-06-26	51.44	52.25	49.50	49.50	370100
2000-06-27	50.38	52.38	50.38	51.88	265600
2000-06-28	52.50	53.06	50.88	51.36	305800
2000-06-29	51.38	52.81	50.88	50.88	421700
2000-06-30	49.25	51.38	46.61	46.63	1455400
2000-07-03	47.25	50.94	47.25	50.50	417100
2000-07-05	50.63	51.56	49.88	49.94	396900
2000-07-06	49.69	51.63	49.69	51.00	431600
2000-07-07	51.00	51.81	50.00	50.50	247800
2000-07-10	50.69	52.94	50.69	52.56	278800
2000-07-11	52.00	53.75	52.00	53.69	337000
2000-07-12	53.25	53.38	52.00	53.31	543200
2000-07-13	53.25	54.06	52.75	54.06	480700
2000-07-14	53.88	53.94	52.75	53.25	196400
2000-07-17	52.63	54.06	52.06	54.06	354300
2000-07-18	49.50	50.94	49.06	49.38	1390100
2000-07-19	49.38	49.63	47.50	48.13	659300
2000-07-20	47.88	48.75	47.31	48.00	729300
2000-07-21	47.63	48.13	47.25	47.69	527900
2000-07-24	47.44	48.75	46.69	46.94	548000
2000-07-25	44.88	44.94	41.00	43.13	2039500
2000-07-26	43.25	43.81	41.00	41.44	1374700
2000-07-27	41.50	42.06	40.06	40.50	1368800
2000-07-28	40.75	41.31	40.56	40.88	990400
2000-07-31	40.75	43.88	40.75	43.19	613300
2000-08-01	42.25	43.06	42.19	42.31	468200
2000-08-02	42.00	42.81	41.19	41.19	480300
2000-08-03	41.19	41.50	40.38	40.75	533700
2000-08-04	41.00	41.25	39.94	40.06	898000
2000-08-07	40.38	42.75	40.25	42.25	623400
2000-08-08	41.25	43.88	41.25	42.63	782300
2000-08-09	42.75	43.44	42.38	42.50	412400
2000-08-10	42.69	43.69	42.19	42.38	379100
2000-08-11	42.38	43.44	42.38	43.19	310800
2000-08-14	45.94	46.75	44.81	45.56	1001300
2000-08-15	45.50	45.88	44.63	45.00	454000
2000-08-16	45.00	45.44	44.00	44.00	365100
2000-08-17	44.50	44.88	43.88	44.31	282800
2000-08-18	44.81	44.94	43.63	43.63	355900
2000-08-21	43.88	44.13	43.31	43.44	322600
2000-08-22	43.88	45.06	43.50	44.50	337400
2000-08-23	44.75	44.88	43.69	43.75	281700
2000-08-24	44.50	45.63	43.88	43.94	953900
2000-08-25	43.81	43.88	42.63	42.81	574700
2000-08-28	38.63	39.38	37.13	38.13	2865800
2000-08-29	38.25	38.56	37.13	37.88	1419800
2000-08-30	33.00	38.38	32.00	38.00	2669900
2000-08-31	38.56	38.75	37.06	38.02	1065600
2000-09-01	38.00	38.38	37.31	37.69	774000
2000-09-05	37.50	39.00	37.31	38.44	1252100
2000-09-06	38.56	41.13	38.56	40.50	1268200
2000-09-07	41.00	41.44	39.13	39.88	743800
2000-09-08	39.81	40.25	39.50	39.81	602600
2000-09-11	39.88	41.25	39.75	40.88	558000
2000-09-12	40.63	40.81	39.56	39.94	551200
2000-09-13	39.56	40.19	39.56	40.13	413300
2000-09-14	39.88	40.56	39.31	39.56	478300
2000-09-15	38.50	39.81	38.50	38.81	980000
2000-09-18	38.88	39.06	37.75	37.75	369900
2000-09-19	37.50	39.25	37.50	38.88	993200
2000-09-20	38.63	39.25	38.00	38.94	925500
2000-09-21	38.81	39.94	38.81	39.50	877900
2000-09-22	39.50	39.88	39.31	39.75	585300
2000-09-25	39.50	40.88	39.44	40.50	693600
2000-09-26	40.25	40.31	39.00	39.00	973400
2000-09-27	39.00	39.56	39.00	39.25	399100
2000-09-28	39.31	39.88	38.63	39.25	586400
2000-09-29	39.63	39.75	38.56	38.88	416200
2000-10-02	38.63	39.25	38.25	38.50	406200
2000-10-03	38.50	38.81	38.13	38.19	410900
2000-10-04	38.38	39.00	37.81	38.06	786600
2000-10-05	38.13	38.38	37.75	37.88	248900
2000-10-06	38.13	38.25	37.63	37.81	362300
2000-10-09	37.88	38.25	37.63	37.81	181100
2000-10-10	37.88	38.00	37.13	37.44	258200
2000-10-11	37.44	37.75	36.50	36.69	408300
2000-10-12	36.69	36.75	35.19	35.50	348200
2000-10-13	35.06	36.31	35.00	35.94	264900
2000-10-16	36.06	36.25	35.63	36.06	234700
2000-10-17	35.69	36.06	34.56	34.81	466800
2000-10-18	34.81	38.75	34.69	38.56	839400
2000-10-19	38.44	40.44	38.44	39.63	651300
2000-10-20	39.00	40.56	38.75	40.44	509200
2000-10-23	40.38	40.63	39.88	40.00	192600
2000-10-24	39.75	40.75	39.56	40.31	313700
2000-10-25	40.06	40.13	39.19	39.56	387800
2000-10-26	39.63	40.81	39.56	40.19	238900
2000-10-27	40.25	40.31	39.38	40.19	194500
2000-10-30	40.31	42.75	40.00	42.25	359000
2000-10-31	42.50	43.94	42.38	43.50	406600
2000-11-01	43.31	43.81	43.00	43.13	323700
2000-11-02	42.81	43.13	42.13	42.81	336300
2000-11-03	42.94	43.38	42.56	43.19	197600
2000-11-06	42.75	43.56	42.75	42.94	132200
2000-11-07	43.00	43.44	42.50	42.81	266900
2000-11-08	43.00	43.25	42.00	42.63	288500
2000-11-09	41.38	41.38	40.50	41.06	555100
2000-11-10	41.13	41.88	40.31	40.38	152300
2000-11-13	40.13	40.94	39.88	40.63	418300
2000-11-14	40.88	40.88	39.69	40.31	184100
2000-11-15	40.50	40.63	40.13	40.38	144500
2000-11-16	40.38	40.38	39.38	39.88	235800
2000-11-17	39.94	41.75	39.88	40.13	489800
2000-11-20	40.25	40.38	38.44	38.94	421100
2000-11-21	39.00	39.25	38.06	38.75	486400
2000-11-22	38.75	38.75	37.38	37.94	981300
2000-11-24	38.06	38.56	38.00	38.44	180100
2000-11-27	38.25	39.13	38.13	38.75	286200
2000-11-28	38.81	39.38	38.56	38.88	448100
2000-11-29	38.50	39.69	38.50	39.13	293900
2000-11-30	39.13	39.13	39.13	39.13	404100
2000-12-01	39.19	40.50	39.13	40.00	322200
2000-12-04	40.00	42.25	39.75	41.69	496000
2000-12-05	41.56	44.50	41.56	43.38	617000
2000-12-06	43.25	44.13	42.88	43.38	581600
2000-12-07	43.38	44.00	43.25	43.38	529600
2000-12-08	43.38	43.81	42.56	43.31	422000
2000-12-11	43.31	44.44	43.19	44.19	467800
2000-12-12	44.19	45.25	44.06	44.19	486300
2000-12-13	40.63	41.75	39.25	41.44	1807200
2000-12-14	40.94	41.00	39.50	40.69	749900
2000-12-15	40.13	40.50	39.50	40.06	981200
2000-12-18	40.25	41.44	40.06	41.13	416000
2000-12-19	41.13	41.69	41.00	41.19	521900
2000-12-20	41.44	41.75	41.13	41.38	506400
2000-12-21	41.38	43.13	41.31	42.75	599500
2000-12-22	43.69	46.75	43.44	46.19	809500
2000-12-26	46.88	47.63	45.19	46.88	715800
2000-12-27	46.94	47.56	46.31	47.25	341200
2000-12-28	46.75	49.25	46.31	48.81	600200
2000-12-29	49.00	49.44	47.69	47.69	443400
2001-01-02	47.56	48.19	46.94	47.25	534000
2001-01-03	47.25	49.50	46.75	49.50	573200
2001-01-04	50.00	51.13	49.63	50.31	560700
2001-01-05	50.88	50.88	48.13	49.06	581600
2001-01-08	48.63	49.00	47.13	48.94	625700
2001-01-09	48.94	49.25	47.25	47.69	396300
2001-01-10	47.25	47.69	45.88	47.44	450900
2001-01-11	47.69	49.38	46.19	49.13	717900
2001-01-12	49.13	49.50	47.00	48.69	400300
2001-01-16	48.50	48.69	47.31	48.00	574300
2001-01-17	48.50	49.13	48.13	48.38	394900
2001-01-18	48.38	49.50	48.38	49.38	421800
2001-01-19	49.25	49.31	47.63	48.50	385400
2001-01-22	48.50	49.19	47.50	49.00	394300
2001-01-23	49.00	49.75	48.81	49.44	406400
2001-01-24	50.00	50.38	49.44	50.06	733900
2001-01-25	50.38	50.94	49.81	50.19	491600
2001-01-26	50.13	50.50	50.00	50.19	405000
2001-01-29	50.20	51.80	50.01	50.96	542400
2001-01-30	50.71	51.65	49.55	51.61	469300
2001-01-31	51.70	52.85	51.70	52.49	682700
2001-02-01	54.00	54.25	51.80	52.60	568000
2001-02-02	52.60	53.34	52.00	53.06	380200
2001-02-05	52.76	53.18	52.50	53.00	633300
2001-02-06	53.00	53.50	52.76	53.24	416300
2001-02-07	53.25	53.32	53.00	53.10	316900
2001-02-08	53.25	53.25	52.00	53.22	418000
2001-02-09	52.75	53.35	52.65	52.89	451400
2001-02-12	52.90	53.70	52.70	53.50	324600
2001-02-13	53.50	53.82	53.25	53.80	588700
2001-02-14	54.00	54.30	53.60	53.96	401900
2001-02-15	53.98	55.19	53.78	53.88	463400
2001-02-16	53.50	54.89	53.25	53.92	404200
2001-02-20	54.50	54.74	54.04	54.34	318100
2001-02-21	54.34	54.50	53.45	53.72	453900
2001-02-22	53.73	53.73	51.55	52.05	510800
2001-02-23	52.10	52.15	51.07	51.50	592600
2001-02-26	51.75	53.10	51.00	52.99	527900
2001-02-27	53.00	53.10	52.45	52.72	225300
2001-02-28	52.63	53.00	52.54	52.87	356600
2001-03-01	52.75	52.80	51.43	51.98	513000
2001-03-02	52.00	53.50	52.00	53.26	358300
2001-03-05	53.26	54.95	53.00	54.39	560800
2001-03-06	55.06	55.50	55.00	55.19	492400
2001-03-07	55.90	56.00	55.63	55.94	377000
2001-03-08	55.99	57.38	55.96	57.29	378700
2001-03-09	56.40	56.90	56.26	56.66	325100
2001-03-12	55.50	57.25	55.27	56.55	584900
2001-03-13	56.56	56.74	54.00	54.65	689600
2001-03-14	54.40	54.65	52.31	52.97	1190400
2001-03-15	53.20	53.95	53.10	53.43	1083600
2001-03-16	53.17	53.25	51.50	52.30	1035300
2001-03-19	52.35	54.25	52.35	53.99	748500
2001-03-20	53.99	55.00	52.85	53.41	567200
2001-03-21	53.41	53.55	50.76	50.87	993900
2001-03-22	50.88	50.95	48.26	49.44	1556800
2001-03-23	49.50	50.30	49.40	49.71	884100
2001-03-26	49.60	52.10	49.50	51.18	623600
2001-03-27	50.00	50.50	49.50	49.64	923700
2001-03-28	49.34	51.10	47.50	50.60	1463200
2001-03-29	50.20	50.52	49.29	49.92	665800
2001-03-30	49.67	50.50	49.00	49.99	449100
2001-04-02	50.50	51.02	49.95	50.35	430900
2001-04-03	50.35	50.50	48.81	48.89	575700
2001-04-04	49.00	50.90	49.00	50.09	589200
2001-04-05	51.09	52.25	51.01	51.69	649300
2001-04-06	51.30	51.31	50.11	50.75	480200
2001-04-09	50.60	52.71	50.00	51.68	483000
2001-04-10	51.68	52.48	50.42	52.09	971400
2001-04-11	52.08	52.08	50.60	50.90	710100
2001-04-12	50.80	51.15	49.05	49.99	1146500
2001-04-16	50.12	50.43	49.57	50.43	345000
2001-04-17	50.18	50.20	49.20	49.50	427300
2001-04-18	50.60	54.59	49.60	54.10	1085700
2001-04-19	54.10	55.20	53.51	54.98	972100
2001-04-20	54.90	55.00	53.94	54.39	568300
2001-04-23	54.64	55.00	54.01	54.37	442400
2001-04-24	54.30	54.30	53.02	53.24	396100
2001-04-25	53.80	54.56	53.05	54.56	440500
2001-04-26	54.56	55.51	54.56	55.19	677400
2001-04-27	55.90	56.60	55.23	56.33	463300
2001-04-30	56.98	57.00	55.65	55.77	388400
2001-05-01	56.02	56.64	55.33	56.61	497100
2001-05-02	57.05	58.50	56.87	58.23	681500
2001-05-03	57.60	57.90	56.37	56.39	905900
2001-05-04	56.00	57.35	55.20	57.15	464700
2001-05-07	57.15	57.60	56.85	57.00	195300
2001-05-08	56.81	57.23	56.51	56.71	262300
2001-05-09	56.46	57.15	56.25	56.75	354600
2001-05-10	56.80	58.38	56.50	58.08	318300
2001-05-11	58.33	58.40	56.69	56.70	348900
2001-05-14	56.45	57.07	56.25	57.07	356200
2001-05-15	57.25	58.59	57.10	57.78	613300
2001-05-16	58.00	60.80	57.55	60.69	882900
2001-05-17	60.69	61.95	59.91	61.81	635500
2001-05-18	61.80	61.80	61.07	61.66	553500
2001-05-21	61.60	62.40	60.82	62.22	359700
2001-05-22	62.30	62.39	61.00	61.50	496400
2001-05-23	61.25	61.44	60.80	61.00	342400
2001-05-24	60.90	62.78	60.81	62.26	399000
2001-05-25	62.27	62.90	62.20	62.85	329700
2001-05-29	62.60	65.10	62.40	64.46	755200
2001-05-30	64.21	64.21	62.52	62.75	791100
2001-05-31	62.75	62.90	62.12	62.89	356500
2001-06-01	62.90	63.56	62.13	63.22	293000
2001-06-04	63.00	63.65	62.75	63.38	194800
2001-06-05	63.18	65.50	63.00	65.42	575100
2001-06-06	65.00	65.05	64.21	64.50	348500
2001-06-07	64.40	64.41	63.30	63.59	549300
2001-06-08	63.59	63.76	63.14	63.25	407200
2001-06-11	63.25	63.60	62.15	63.43	498800
2001-06-12	63.80	63.80	62.00	62.51	466200
2001-06-13	60.00	62.74	59.90	62.33	878500
2001-06-14	62.25	62.30	60.63	60.69	701400
2001-06-15	60.44	60.44	58.81	59.15	1055400
2001-06-18	59.15	61.40	58.60	61.18	615900
2001-06-19	61.18	61.65	60.50	60.59	278600
2001-06-20	60.79	61.00	60.05	60.84	487900
2001-06-21	60.90	62.24	60.27	62.24	451000
2001-06-22	62.24	63.16	61.57	62.11	483000
2001-06-25	61.90	62.00	60.95	61.17	348700
2001-06-26	60.45	62.25	59.70	61.88	401500
2001-06-27	61.55	63.80	61.50	62.78	431200
2001-06-28	62.78	63.91	62.78	63.61	289700
2001-06-29	63.62	63.95	62.50	62.50	462700
2001-07-02	62.75	64.85	62.13	64.60	574800
2001-07-03	64.50	64.65	63.35	63.98	352300
2001-07-05	63.99	63.99	63.25	63.58	293300
2001-07-06	63.58	63.60	61.89	61.89	341300
2001-07-09	62.00	62.40	60.64	61.17	934900
2001-07-10	61.17	61.31	59.45	59.76	1154400
2001-07-11	59.00	63.60	57.75	63.36	3912400
2001-07-12	64.05	66.94	63.52	66.94	1612400
2001-07-13	66.94	69.18	66.94	68.66	1353100
2001-07-16	68.50	68.80	67.55	68.09	1353200
2001-07-17	68.09	71.20	67.45	71.19	1977600
2001-07-18	70.19	71.30	69.65	70.67	1285700
2001-07-19	69.60	70.80	68.73	69.53	972800
2001-07-20	69.01	69.64	68.75	69.60	556100
2001-07-23	69.59	69.70	69.07	69.09	485600
2001-07-24	68.90	69.00	67.75	68.22	556500
2001-07-25	68.37	69.75	68.15	69.31	843800
2001-07-26	69.43	69.99	69.02	69.92	373700
2001-07-27	69.85	70.34	69.70	69.86	331500
2001-07-30	69.90	71.88	69.80	71.80	692300
2001-07-31	71.70	71.93	70.30	70.54	766100
2001-08-01	69.75	70.23	69.50	70.09	736900
2001-08-02	70.09	70.14	69.50	69.56	444400
2001-08-03	69.31	69.97	68.99	69.91	354500
2001-08-06	69.60	69.60	69.35	69.45	273800
2001-08-07	69.39	69.40	67.90	68.27	653400
2001-08-08	68.27	68.30	67.14	67.15	568800
2001-08-09	67.15	67.16	65.10	66.00	1181800
2001-08-10	66.00	67.75	65.90	67.69	381300
2001-08-13	67.90	67.98	66.80	67.63	389900
2001-08-14	67.64	68.20	66.76	66.77	384700
2001-08-15	66.80	68.98	66.58	68.58	645800
2001-08-16	68.58	68.60	67.33	67.88	675100
2001-08-17	67.88	67.88	66.40	66.63	515000
2001-08-20	66.65	67.01	66.53	66.96	617800
2001-08-21	67.10	68.69	67.01	67.40	495300
2001-08-22	67.50	68.28	67.10	67.10	938000
2001-08-23	67.50	69.14	67.45	68.53	773400
2001-08-24	68.75	70.46	68.65	69.93	880700
2001-08-27	69.93	70.19	69.54	69.63	551500
2001-08-28	70.00	70.04	68.73	68.94	880900
2001-08-29	68.81	69.00	68.05	68.07	1193900
2001-08-30	68.10	68.10	65.62	66.08	966800
2001-08-31	66.05	67.00	65.63	66.02	681000
2001-09-04	66.25	68.95	66.02	67.74	925100
2001-09-05	67.97	68.36	67.70	68.12	1406400
2001-09-06	67.87	68.00	67.01	67.06	499200
2001-09-07	66.40	66.50	63.00	63.01	1504400
2001-09-10	62.25	62.80	61.00	61.76	1768900
2001-09-17	58.65	58.75	54.05	54.06	1404700
2001-09-18	53.81	56.90	53.04	54.64	1247000
2001-09-19	55.40	56.50	51.26	54.41	1350300
2001-09-20	54.42	54.42	51.25	52.70	1372500
2001-09-21	51.10	52.50	50.20	51.32	1435500
2001-09-24	52.32	54.48	52.00	53.50	620200
2001-09-25	54.38	56.50	52.70	54.16	1225300
2001-09-26	54.90	55.15	53.49	53.52	720700
2001-09-27	53.53	53.60	51.22	52.45	720400
2001-09-28	52.60	55.35	52.60	55.35	599100
2001-10-01	55.30	55.95	53.25	54.00	658400
2001-10-02	54.45	55.50	54.26	55.01	628600
2001-10-03	55.45	59.97	54.70	59.23	1317300
2001-10-04	58.85	60.75	57.05	57.57	894500
2001-10-05	57.60	59.12	56.25	59.00	729800
2001-10-08	58.75	58.76	57.04	58.53	509500
2001-10-09	58.10	58.60	57.30	57.47	406600
2001-10-10	57.70	61.16	57.60	60.95	743000
2001-10-11	62.00	64.30	61.80	63.50	1006500
2001-10-12	63.00	63.32	62.00	63.04	1054100
2001-10-15	62.75	62.79	61.45	62.79	1174300
2001-10-16	63.75	64.47	61.90	62.92	901200
2001-10-17	62.90	62.90	60.11	60.53	1280100
2001-10-18	60.35	60.35	58.50	59.85	1160800
2001-10-19	59.95	60.67	58.80	60.29	1121900
2001-10-22	60.10	61.00	59.45	61.00	737000
2001-10-23	61.00	61.60	60.02	60.50	559000
2001-10-24	60.60	61.30	60.02	60.22	369100
2001-10-25	59.20	61.00	58.40	60.98	580300
2001-10-26	61.00	61.35	60.70	61.20	580800
2001-10-29	61.80	61.81	59.40	60.60	436200
2001-10-30	60.35	60.35	58.00	59.09	349600
2001-10-31	59.69	59.85	58.35	59.02	583200
2001-11-01	58.90	60.95	57.65	60.80	637200
2001-11-02	60.60	61.50	60.45	60.90	303500
2001-11-05	61.00	61.84	60.90	61.52	328100
2001-11-06	61.10	63.70	60.96	63.51	644000
2001-11-07	63.00	64.88	62.90	63.75	726400
2001-11-08	63.27	64.37	62.09	62.12	386200
2001-11-09	62.05	62.45	61.51	61.71	330800
2001-11-12	61.71	63.25	60.85	62.24	395600
2001-11-13	63.20	63.55	62.80	63.17	453600
2001-11-14	63.50	65.07	63.41	65.06	505500
2001-11-15	65.15	67.51	64.90	67.47	848900
2001-11-16	67.47	67.47	65.08	65.59	584600
2001-11-19	65.90	66.75	65.60	66.75	357200
2001-11-20	66.75	66.75	65.45	65.74	414000
2001-11-21	65.95	66.00	64.45	64.88	269000
2001-11-23	65.00	66.00	64.91	65.58	59600
2001-11-26	65.90	67.48	65.75	67.40	511100
2001-11-27	66.95	67.00	65.90	66.44	480900
2001-11-28	66.00	66.01	64.90	64.98	328500
2001-11-29	65.08	65.60	64.90	65.60	227400
2001-11-30	65.55	66.24	65.11	65.76	312200
2001-12-03	65.53	66.10	65.05	65.54	193600
2001-12-04	65.60	66.60	65.56	66.44	285300
2001-12-05	66.50	69.65	66.50	69.45	493800
2001-12-06	69.42	70.80	68.59	70.05	657000
2001-12-07	70.00	70.49	69.32	69.96	415700
2001-12-10	69.86	70.48	69.72	69.94	405000
2001-12-11	69.85	70.09	69.40	69.80	410200
2001-12-12	69.70	69.70	68.15	68.85	546100
2001-12-13	68.15	68.60	67.86	68.35	358900
2001-12-14	68.35	69.90	68.00	68.75	627100
2001-12-17	68.85	70.10	68.50	68.93	420800
2001-12-18	69.40	71.18	69.30	70.30	508100
2001-12-19	70.20	71.50	69.75	71.00	478800
2001-12-20	71.00	71.45	69.75	70.14	324700
2001-12-21	70.50	70.75	70.00	70.51	450400
2001-12-24	71.00	71.91	71.00	71.70	161000
2001-12-26	71.80	73.70	71.75	73.54	652400
2001-12-27	73.55	74.20	72.25	73.10	604300
2001-12-28	73.10	73.33	72.74	73.09	414300
2001-12-31	73.09	73.85	73.01	73.33	384700
2002-01-02	73.33	73.33	71.32	72.90	417800
2002-01-03	72.90	73.35	72.55	73.26	477500
2002-01-04	73.25	74.45	73.25	74.27	378900
2002-01-07	74.25	74.46	73.46	73.70	285600
2002-01-08	73.75	73.79	72.43	72.51	432900
2002-01-09	72.44	72.49	71.40	71.91	710200
2002-01-10	71.85	72.07	70.51	71.05	508600
2002-01-11	71.00	71.05	69.52	69.63	547100
2002-01-14	69.25	69.40	68.72	68.97	498500
2002-01-15	69.89	70.34	69.15	69.63	496800
2002-01-16	69.52	69.52	68.35	68.35	262900
2002-01-17	68.35	70.70	67.89	70.51	605500
2002-01-18	70.40	70.60	69.95	70.57	283000
2002-01-22	70.47	71.70	70.45	71.45	410700
2002-01-23	71.50	72.15	70.40	72.00	493700
2002-01-24	72.00	72.41	71.40	71.90	499200
2002-01-25	71.30	72.50	71.30	72.39	346800
2002-01-28	72.50	72.88	72.40	72.80	278600
2002-01-29	73.00	73.50	71.27	71.56	406900
2002-01-30	71.40	71.95	71.05	71.45	627800
2002-01-31	71.40	72.70	70.92	72.70	631900
2002-02-01	72.50	73.23	72.15	72.51	295300
2002-02-04	72.45	72.95	71.90	71.90	334200
2002-02-05	72.00	72.65	70.64	72.54	549100
2002-02-06	71.00	71.80	64.60	65.50	3795000
2002-02-07	65.51	67.65	63.46	63.46	5567100
2002-02-08	64.25	65.39	61.85	62.73	2553700
2002-02-11	63.10	66.50	63.00	66.07	1263600
2002-02-12	66.00	66.47	64.90	66.31	671800
2002-02-13	66.90	68.15	66.40	68.06	1028400
2002-02-14	68.06	68.35	66.86	67.35	656600
2002-02-15	67.01	68.01	66.56	67.61	433300
2002-02-19	67.36	67.54	65.29	65.49	669000
2002-02-20	65.70	66.04	64.90	65.92	564300
2002-02-21	65.92	66.79	65.85	66.40	666700
2002-02-22	66.50	66.50	65.61	66.04	523100
2002-02-25	66.04	68.36	66.00	68.25	1350200
2002-02-26	70.00	73.75	70.00	73.40	2003100
2002-02-27	74.25	76.50	74.00	74.89	2159500
2002-02-28	75.15	75.85	74.34	75.10	876900
2002-03-01	75.40	76.30	75.30	75.89	660800
2002-03-04	75.89	78.65	75.82	78.09	1410200
2002-03-05	77.59	77.74	76.49	76.50	1643500
2002-03-06	76.05	78.00	76.01	77.55	933100
2002-03-07	78.00	78.04	75.80	75.92	578600
2002-03-08	76.60	76.60	74.85	74.99	708200
2002-03-11	74.99	77.30	74.65	76.83	557200
2002-03-12	77.60	79.80	77.60	79.66	1297100
2002-03-13	79.15	79.20	78.08	78.27	703500
2002-03-14	78.07	78.60	77.55	77.72	660300
2002-03-15	78.05	78.20	77.40	77.97	620300
2002-03-18	77.90	78.36	77.34	78.03	544700
2002-03-19	78.05	78.50	77.81	78.36	529500
2002-03-20	78.31	78.85	77.89	78.33	555300
2002-03-21	78.10	78.10	74.35	74.64	1009100
2002-03-22	74.40	77.25	74.10	76.06	1103900
2002-03-25	76.16	76.44	73.50	74.04	496900
2002-03-26	73.95	75.90	73.70	75.14	456200
2002-03-27	75.14	75.50	74.40	75.09	438300
2002-03-28	74.90	75.80	74.70	75.55	360500
2002-04-01	75.20	75.20	73.31	74.50	347000
2002-04-02	74.50	74.74	73.75	74.10	394500
2002-04-03	74.10	74.76	72.77	73.50	457800
2002-04-04	73.48	74.00	73.03	73.81	402400
2002-04-05	74.06	76.10	74.00	75.20	501600
2002-04-08	75.05	77.07	74.28	76.40	380700
2002-04-09	76.60	77.61	76.39	76.72	324500
2002-04-10	76.97	78.20	75.82	76.93	503000
2002-04-11	76.83	76.88	75.02	75.07	399500
2002-04-12	75.34	76.30	75.00	76.02	315100
2002-04-15	75.85	76.92	74.80	75.08	508600
2002-04-16	75.30	76.91	74.30	76.77	807600
2002-04-17	77.00	77.10	74.92	74.99	820800
2002-04-18	74.75	74.88	73.05	73.80	715200
2002-04-19	74.90	75.55	74.59	75.13	520800
2002-04-22	75.00	75.75	74.50	75.70	515900
2002-04-23	75.45	76.67	75.22	75.96	434700
2002-04-24	75.96	76.14	74.50	74.74	436100
2002-04-25	74.74	75.52	74.13	75.09	336700
2002-04-26	75.27	75.78	74.65	74.79	332300
2002-04-29	74.70	74.74	73.26	73.30	346100
2002-04-30	73.50	75.18	73.45	74.95	492500
2002-05-01	75.20	76.26	74.38	76.16	700600
2002-05-02	76.16	77.80	76.05	77.45	658900
2002-05-03	77.45	77.45	76.35	76.60	302800
2002-05-06	76.60	77.19	74.16	74.25	317800
2002-05-07	74.50	75.95	74.40	75.80	418200
2002-05-08	76.17	77.69	75.31	77.15	702600
2002-05-09	76.90	77.33	76.50	76.70	359000
2002-05-10	76.50	76.60	75.00	75.07	433300
2002-05-13	75.21	75.23	73.55	73.59	561000
2002-05-14	73.90	75.30	73.85	75.09	543500
2002-05-15	74.55	76.15	74.50	74.98	515800
2002-05-16	74.85	74.98	74.20	74.53	366800
2002-05-17	74.53	74.96	74.50	74.85	454900
2002-05-20	75.00	75.45	74.95	75.11	382100
2002-05-21	75.10	75.19	73.28	73.40	601700
2002-05-22	73.41	73.79	72.76	73.65	654000
2002-05-23	74.50	74.96	73.62	74.45	631200
2002-05-24	74.40	74.94	73.91	73.91	265000
2002-05-28	74.00	74.15	72.65	72.65	529700
2002-05-29	71.80	72.20	71.23	71.85	501200
2002-05-30	71.80	72.00	70.26	71.10	570500
2002-05-31	71.35	72.95	71.30	71.40	411100
2002-06-03	71.40	71.59	70.11	70.15	328200
2002-06-04	70.13	70.32	68.00	68.35	861200
2002-06-05	68.36	70.54	68.00	70.32	435800
2002-06-06	69.90	70.17	68.20	68.31	310400
2002-06-07	68.31	69.70	67.70	68.75	492800
2002-06-10	68.85	69.22	68.32	68.53	466100
2002-06-11	69.10	69.53	67.06	67.08	430900
2002-06-12	69.00	69.90	68.65	68.86	805000
2002-06-13	68.70	69.20	67.32	67.33	478500
2002-06-14	67.00	67.00	65.10	66.40	804900
2002-06-17	66.60	68.50	66.51	68.39	358200
2002-06-18	68.44	70.50	68.40	69.35	626600
2002-06-19	69.35	70.70	68.75	69.03	374800
2002-06-20	69.04	69.84	68.55	68.72	418000
2002-06-21	68.40	68.85	67.09	67.09	521800
2002-06-24	67.09	67.80	66.02	66.77	440000
2002-06-25	66.78	67.22	65.46	65.79	519900
2002-06-26	65.00	65.19	63.45	64.00	724300
2002-06-27	64.25	65.06	63.80	64.39	618900
2002-06-28	64.64	66.50	64.61	65.36	623100
2002-07-01	65.40	66.36	64.80	64.86	581600
2002-07-02	65.08	65.15	62.33	62.40	507300
2002-07-03	62.40	62.88	59.81	62.03	570100
2002-07-05	62.83	65.49	62.83	65.45	338600
2002-07-08	65.30	65.98	65.10	65.50	321600
2002-07-09	65.50	65.95	64.20	64.20	425000
2002-07-10	64.04	64.08	62.99	63.43	834300
2002-07-11	63.30	64.77	61.54	63.32	1018500
2002-07-12	63.45	64.11	62.52	63.09	594000
2002-07-15	63.08	63.09	59.00	62.91	1311000
2002-07-16	61.00	61.12	56.28	56.28	2155100
2002-07-17	57.55	58.90	54.80	55.58	1469800
2002-07-18	56.06	56.80	55.10	55.60	727100
2002-07-19	55.60	56.10	53.51	53.66	846100
2002-07-22	53.46	53.86	50.26	51.03	1019100
2002-07-23	51.40	53.51	51.15	51.63	827000
2002-07-24	51.25	55.50	50.00	55.25	1186100
2002-07-25	55.10	55.30	52.21	54.91	1227100
2002-07-26	54.91	55.32	53.70	54.11	698800
2002-07-29	54.60	57.27	54.56	57.00	752400
2002-07-30	56.90	58.55	55.96	57.50	898200
2002-07-31	57.45	58.00	56.42	57.37	696500
2002-08-01	57.37	57.68	55.00	55.38	1001900
2002-08-02	54.80	54.81	52.15	52.83	794800
2002-08-05	52.83	53.25	51.65	51.65	749600
2002-08-06	52.65	54.41	52.65	53.76	747900
2002-08-07	54.10	54.29	51.30	52.86	706500
2002-08-08	52.95	54.51	52.47	54.40	622500
2002-08-09	54.15	54.20	52.82	53.47	581000
2002-08-12	52.25	53.20	51.55	52.89	1072500
2002-08-13	52.70	53.28	51.46	51.46	498400
2002-08-14	51.47	53.39	50.61	53.35	539300
2002-08-15	53.40	55.20	53.36	54.65	777800
2002-08-16	54.65	55.05	53.34	55.00	814500
2002-08-19	55.50	56.85	55.40	56.82	764800
2002-08-20	56.82	56.82	55.44	55.90	393700
2002-08-21	55.99	57.45	55.29	56.79	433000
2002-08-22	56.79	59.10	56.70	58.50	401200
2002-08-23	58.40	58.45	56.62	56.78	640300
2002-08-26	56.70	57.13	55.55	56.66	463000
2002-08-27	57.20	57.93	56.66	57.38	512300
2002-08-28	57.00	57.01	55.80	56.42	474000
2002-08-29	56.25	56.25	54.76	55.16	793100
2002-08-30	55.16	56.17	55.09	55.31	307800
2002-09-03	54.75	54.85	52.80	53.61	614400
2002-09-04	53.63	54.43	52.65	54.39	466400
2002-09-05	54.39	54.39	53.05	53.63	380800
2002-09-06	54.05	54.42	53.15	54.00	426700
2002-09-09	53.80	54.40	52.95	54.09	590700
2002-09-10	54.10	54.18	52.60	53.46	553800
2002-09-11	54.00	54.18	53.13	53.15	391300
2002-09-12	53.15	53.15	50.79	51.16	908600
2002-09-13	51.17	51.92	50.10	51.74	743100
2002-09-16	51.55	52.53	51.02	52.38	482000
2002-09-17	53.38	53.38	50.65	50.66	486100
2002-09-18	50.65	51.08	49.13	50.49	553100
2002-09-19	49.90	50.09	48.50	48.80	758800
2002-09-20	48.95	49.31	48.45	48.85	640800
2002-09-23	48.55	48.60	47.30	47.53	533400
2002-09-24	45.80	47.95	45.45	46.47	1236200
2002-09-25	47.07	48.72	47.04	48.35	917500
2002-09-26	49.10	50.18	48.72	49.86	431600
2002-09-27	49.80	50.24	46.75	46.82	680300
2002-09-30	46.45	46.45	44.79	45.86	689900
2002-10-01	46.15	48.10	45.22	48.10	726700
2002-10-02	47.85	47.86	45.50	45.78	649900
2002-10-03	45.85	46.37	44.43	44.81	626000
2002-10-04	45.06	45.30	42.64	43.72	863700
2002-10-07	43.72	44.05	41.50	41.78	753800
2002-10-08	42.00	43.80	41.08	43.33	824500
2002-10-09	43.13	43.13	40.50	40.60	691600
2002-10-10	40.60	41.10	39.23	40.68	1558000
2002-10-11	40.68	45.30	40.68	43.79	1305200
2002-10-14	43.78	45.65	43.61	44.54	619900
2002-10-15	47.00	48.97	46.00	48.85	1231000
2002-10-16	48.75	48.76	45.69	45.76	933700
2002-10-17	47.45	49.10	47.41	48.34	988700
2002-10-18	48.24	48.88	47.00	48.55	705900
2002-10-21	48.52	50.00	47.75	49.79	630400
2002-10-22	49.00	49.05	47.33	47.63	439300
2002-10-23	47.53	48.31	47.05	48.22	443300
2002-10-24	49.08	49.10	47.18	47.46	427700
2002-10-25	47.47	48.11	46.40	47.07	633200
2002-10-28	47.40	47.80	45.60	45.90	644500
2002-10-29	45.90	46.30	44.79	46.02	534900
2002-10-30	46.03	46.46	45.42	46.13	271600
2002-10-31	46.05	46.96	46.05	46.61	367600
2002-11-01	46.61	47.79	46.30	47.62	380300
2002-11-04	47.95	49.40	47.88	47.90	493000
2002-11-05	47.91	48.66	47.53	48.57	386200
2002-11-06	48.65	49.17	47.82	48.67	934100
2002-11-07	47.60	47.65	45.81	45.94	808700
2002-11-08	46.04	46.80	45.35	45.50	602200
2002-11-11	45.51	45.78	44.82	44.83	515900
2002-11-12	44.90	46.57	44.89	45.73	514600
2002-11-13	45.74	46.91	44.94	46.17	639400
2002-11-14	46.60	47.92	46.55	47.87	443100
2002-11-15	47.88	48.95	47.80	48.46	500400
2002-11-18	49.18	49.58	48.84	49.43	825100
2002-11-19	48.95	48.95	47.47	47.64	562000
2002-11-20	47.74	49.70	47.65	49.67	608100
2002-11-21	49.98	52.65	49.70	52.43	811200
2002-11-22	52.42	53.36	52.00	52.55	524200
2002-11-25	52.55	53.77	52.30	53.57	465600
2002-11-26	53.20	53.55	52.80	52.82	753800
2002-11-27	53.00	54.38	52.91	54.36	474200
2002-11-29	54.36	54.36	53.69	53.78	232100
2002-12-02	54.50	55.99	52.80	53.35	400500
2002-12-03	52.50	52.60	50.67	50.95	652800
2002-12-04	50.65	51.66	50.25	51.47	434900
2002-12-05	51.30	51.42	50.32	50.76	319500
2002-12-06	50.00	51.48	49.80	50.89	368800
2002-12-09	50.80	50.80	49.54	49.78	476200
2002-12-10	50.40	51.40	49.45	50.55	697600
2002-12-11	49.75	51.58	49.75	51.38	525700
2002-12-12	51.30	52.35	51.08	52.04	438900
2002-12-13	51.50	51.77	51.05	51.38	449400
2002-12-16	51.60	53.91	51.50	53.91	471000
2002-12-17	53.91	54.30	53.12	53.26	506900
2002-12-18	53.26	53.26	52.28	52.48	307700
2002-12-19	52.43	53.48	52.01	52.16	215600
2002-12-20	52.29	53.45	52.19	53.37	569300
2002-12-23	53.00	53.07	51.93	52.18	459600
2002-12-24	52.18	52.70	52.11	52.35	181400
2002-12-26	52.36	53.53	52.18	52.18	324800
2002-12-27	52.30	52.56	52.04	52.18	316500
2002-12-30	52.35	52.35	51.35	51.95	320000
2002-12-31	51.85	52.41	51.40	52.22	308400
2003-01-02	52.75	54.32	52.26	54.23	353400
2003-01-03	53.60	53.86	52.79	53.25	409400
2003-01-06	53.25	55.16	53.15	54.92	353600
2003-01-07	54.82	54.90	53.72	54.02	332500
2003-01-08	53.77	54.76	53.30	54.12	611900
2003-01-09	54.22	55.43	54.13	55.40	402500
2003-01-10	55.20	55.75	54.63	55.05	395600
2003-01-13	55.30	57.38	55.21	57.13	853400
2003-01-14	56.90	57.00	56.12	56.50	407500
2003-01-15	56.50	56.87	55.78	56.45	423300
2003-01-16	56.45	57.92	56.35	57.10	716900
2003-01-17	56.85	57.03	55.52	55.75	461100
2003-01-21	55.19	56.48	54.81	55.13	580900
2003-01-22	55.13	55.32	53.50	53.52	811000
2003-01-23	53.90	54.30	52.78	53.40	956700
2003-01-24	53.60	53.75	51.70	52.04	470400
2003-01-27	52.03	52.65	50.86	51.02	528800
2003-01-28	51.30	51.62	50.85	51.55	348600
2003-01-29	51.20	52.48	50.29	52.07	463500
2003-01-30	52.04	52.22	50.57	50.82	436900
2003-01-31	50.65	52.38	50.37	51.97	432600
2003-02-03	51.85	52.50	50.90	51.16	595300
2003-02-04	50.92	51.15	50.13	50.19	543000
2003-02-05	50.85	53.39	50.80	52.10	1442200
2003-02-06	51.50	52.74	51.43	51.84	678200
2003-02-07	51.96	52.73	50.35	50.59	532300
2003-02-10	50.80	51.35	50.08	51.33	398500
2003-02-11	51.58	52.57	50.93	51.13	651500
2003-02-12	51.00	51.10	49.85	49.96	516500
2003-02-13	49.96	50.17	48.68	49.33	613600
2003-02-14	49.58	50.45	48.75	50.42	456400
2003-02-18	50.67	51.93	50.60	51.57	314500
2003-02-19	51.62	51.92	50.65	50.94	457600
2003-02-20	50.95	51.47	50.10	50.47	561400
2003-02-21	50.80	51.28	50.00	51.06	354800
2003-02-24	51.06	51.27	49.35	49.46	549700
2003-02-25	49.40	49.64	48.24	49.60	853800
2003-02-26	49.64	49.68	48.77	48.89	373300
2003-02-27	49.37	49.50	48.60	49.10	772300
2003-02-28	49.60	49.99	48.95	49.26	600300
2003-03-03	49.51	49.85	48.55	48.64	516800
2003-03-04	48.56	48.57	46.42	46.44	1376900
2003-03-05	46.77	47.40	46.49	46.97	933200
2003-03-06	46.75	46.94	45.92	46.56	795500
2003-03-07	45.80	47.15	45.75	46.97	859000
2003-03-10	46.47	46.55	45.15	45.43	665300
2003-03-11	45.43	45.86	42.80	42.91	3673600
2003-03-12	44.00	45.78	43.53	45.69	2552900
2003-03-13	46.65	48.44	46.45	48.32	1490900
2003-03-14	48.42	49.23	47.75	48.11	1118600
2003-03-17	48.00	50.10	47.65	49.87	794700
2003-03-18	49.87	50.08	49.20	49.84	653000
2003-03-19	49.95	50.61	49.68	50.61	808700
2003-03-20	50.61	51.70	49.71	51.46	889800
2003-03-21	52.35	53.43	52.00	53.29	851400
2003-03-24	52.55	52.55	50.86	51.16	757000
2003-03-25	50.95	52.58	50.74	51.90	580600
2003-03-26	51.85	51.85	50.28	50.75	717200
2003-03-27	50.20	51.10	49.94	50.56	625600
2003-03-28	50.50	50.51	49.48	49.58	664900
2003-03-31	49.33	49.95	48.56	49.03	739500
2003-04-01	49.28	50.00	48.41	49.69	604600
2003-04-02	50.50	52.19	50.50	51.95	656400
2003-04-03	51.95	52.29	51.20	51.30	373400
2003-04-04	51.55	51.88	50.52	50.88	771300
2003-04-07	52.25	53.55	51.61	51.62	910200
2003-04-08	51.62	52.10	51.02	51.70	588700
2003-04-09	51.71	52.65	51.08	51.14	613800
2003-04-10	51.14	51.77	50.56	51.74	611500
2003-04-11	51.82	52.71	51.70	51.95	417500
2003-04-14	52.20	53.79	52.05	53.78	528200
2003-04-15	53.78	54.31	53.15	54.27	604900
2003-04-16	52.48	53.70	51.90	52.05	1667800
2003-04-17	52.05	54.17	52.00	53.68	1121700
2003-04-21	53.69	54.94	51.99	54.73	2246800
2003-04-22	54.15	55.20	53.38	55.05	1076800
2003-04-23	54.70	54.70	53.45	53.92	1229000
2003-04-24	53.92	54.17	52.80	53.26	706900
2003-04-25	53.26	54.25	52.10	52.23	749300
2003-04-28	52.23	53.50	52.20	53.35	653800
2003-04-29	54.10	54.15	52.62	53.44	853300
2003-04-30	53.19	53.89	52.71	53.49	1228700
2003-05-01	53.24	53.24	52.16	52.70	835200
2003-05-02	52.73	54.24	52.65	53.70	657500
2003-05-05	53.55	53.81	52.81	53.01	489500
2003-05-06	53.01	54.39	52.87	53.70	812200
2003-05-07	53.61	53.63	52.90	53.27	712300
2003-05-08	53.13	53.66	52.55	52.92	690600
2003-05-09	53.10	53.70	53.00	53.37	822400
2003-05-12	53.38	55.19	53.30	55.03	1137400
2003-05-13	54.88	54.88	53.92	54.20	813200
2003-05-14	54.25	54.40	53.00	53.34	554000
2003-05-15	53.50	54.00	53.21	53.53	423300
2003-05-16	53.00	53.36	52.22	52.77	725600
2003-05-19	52.52	52.52	51.06	51.55	735000
2003-05-20	51.95	52.38	51.15	51.92	823400
2003-05-21	51.50	51.84	51.10	51.19	798200
2003-05-22	51.55	52.50	51.12	52.31	616500
2003-05-23	52.16	52.60	51.89	52.21	428400
2003-05-27	52.16	53.65	51.81	53.46	686700
2003-05-28	52.60	54.72	52.60	54.46	970100
2003-05-29	54.90	57.51	54.90	55.39	1330000
2003-05-30	56.03	57.46	55.84	56.90	869900
2003-06-02	57.15	57.77	56.93	57.06	423900
2003-06-03	57.80	58.85	57.19	58.60	1092300
2003-06-04	58.59	58.62	57.76	58.24	658300
2003-06-05	58.24	58.62	57.40	58.20	867500
2003-06-06	59.20	60.72	56.68	59.70	1301300
2003-06-09	59.60	59.75	58.63	59.05	855500
2003-06-10	59.20	60.20	58.95	60.00	489000
2003-06-11	60.00	62.15	59.70	62.06	866900
2003-06-12	62.21	63.94	62.21	63.86	1437100
2003-06-13	64.10	64.15	62.55	63.22	747900
2003-06-16	63.80	65.03	63.22	65.03	446500
2003-06-17	65.10	65.66	64.88	65.18	566700
2003-06-18	65.09	65.15	63.55	63.95	769000
2003-06-19	63.80	64.37	62.40	62.88	667300
2003-06-20	63.50	63.65	62.67	63.01	769300
2003-06-23	63.02	63.30	62.56	62.90	607600
2003-06-24	62.85	63.70	62.75	63.39	625600
2003-06-25	63.40	63.93	63.04	63.11	651400
2003-06-26	63.16	64.06	63.16	63.89	473200
2003-06-27	63.75	63.98	63.28	63.45	577000
2003-06-30	63.65	64.30	63.05	63.70	512200
2003-07-01	63.60	63.65	62.30	63.37	953000
2003-07-02	63.27	63.49	62.89	63.40	398200
2003-07-03	63.15	63.17	62.25	62.90	342400
2003-07-07	63.05	63.99	62.65	63.92	755600
2003-07-08	63.72	64.15	63.45	64.00	445800
2003-07-09	64.00	64.12	63.45	63.64	444400
2003-07-10	63.39	64.05	63.35	63.86	678200
2003-07-11	63.86	64.32	63.70	64.06	899100
2003-07-14	64.55	66.87	64.50	65.92	925700
2003-07-15	66.16	66.79	64.61	64.73	1239900
2003-07-16	64.90	65.63	64.10	64.30	523900
2003-07-17	64.15	64.86	63.70	64.11	511100
2003-07-18	64.21	64.57	63.57	64.00	558800
2003-07-21	64.06	64.40	63.49	63.93	510300
2003-07-22	64.50	65.00	63.91	64.86	376300
2003-07-23	64.40	65.97	64.37	65.95	522600
2003-07-24	65.95	66.00	62.55	62.81	1097100
2003-07-25	62.96	65.00	62.86	64.92	741900
2003-07-28	65.30	65.82	64.58	65.56	640700
2003-07-29	65.95	66.60	64.61	66.15	1046300
2003-07-30	66.22	66.37	65.47	65.47	732900
2003-07-31	65.60	65.93	64.66	64.78	785600
2003-08-01	64.86	65.91	64.21	65.64	1444300
2003-08-04	65.95	67.00	64.90	66.61	773400
2003-08-05	66.51	66.55	65.34	65.49	634700
2003-08-06	65.29	66.45	64.75	66.05	634500
2003-08-07	66.05	67.19	65.76	66.94	701800
2003-08-08	66.94	67.56	66.66	67.44	413200
2003-08-11	67.44	67.73	66.18	67.56	519300
2003-08-12	67.25	68.37	66.88	68.28	438200
2003-08-13	68.25	68.25	67.05	67.78	438200
2003-08-14	67.60	68.91	66.90	68.59	419700
2003-08-15	68.80	68.80	67.90	68.42	230000
2003-08-18	68.95	69.91	68.77	69.73	631700
2003-08-19	69.75	69.80	69.15	69.62	468100
2003-08-20	69.60	69.80	69.28	69.74	443300
2003-08-21	69.80	70.05	69.51	69.95	804300
2003-08-22	69.99	70.00	69.14	69.16	524300
2003-08-25	69.13	69.29	68.54	68.85	596000
2003-08-26	68.80	68.92	67.42	68.68	766600
2003-08-27	68.85	69.97	68.45	69.89	488000
2003-08-28	69.90	70.40	69.48	69.97	774200
2003-08-29	69.97	69.97	69.10	69.58	638900
2003-09-02	69.80	70.35	69.28	70.31	764800
2003-09-03	70.54	71.95	70.34	71.83	674600
2003-09-04	71.84	71.84	69.62	69.95	1081800
2003-09-05	69.94	70.73	69.38	69.96	484700
2003-09-08	69.96	70.73	69.96	70.05	368200
2003-09-09	69.80	69.80	68.17	68.25	656000
2003-09-10	68.25	68.44	66.90	67.14	958700
2003-09-11	67.50	67.85	66.24	66.78	860400
2003-09-12	66.53	68.25	66.40	68.12	428300
2003-09-15	68.30	69.49	68.30	69.10	522400
2003-09-16	69.00	69.99	68.99	69.95	594500
2003-09-17	69.89	69.99	69.34	69.64	651900
2003-09-18	69.64	70.06	69.49	70.00	615600
2003-09-19	69.99	69.99	69.02	69.41	412300
2003-09-22	68.90	69.47	68.54	68.71	349500
2003-09-23	68.71	69.33	68.71	69.07	536500
2003-09-24	69.10	69.30	68.35	68.58	592200
2003-09-25	68.58	69.26	68.06	68.25	482600
2003-09-26	68.25	68.66	67.80	67.92	546400
2003-09-29	67.97	68.20	67.25	67.67	444700
2003-09-30	67.57	68.10	66.55	67.77	566500
2003-10-01	67.76	69.05	67.76	68.95	479600
2003-10-02	69.00	69.55	68.82	69.31	496000
2003-10-03	69.50	70.07	69.37	69.57	621100
2003-10-06	69.57	69.84	69.16	69.80	384500
2003-10-07	69.80	69.99	69.02	69.85	401400
2003-10-08	69.98	70.43	69.45	70.30	680900
2003-10-09	70.50	71.00	70.30	70.56	582900
2003-10-10	70.56	70.90	70.14	70.47	421200
2003-10-13	70.65	71.91	70.55	71.90	435200
2003-10-14	71.90	72.05	71.65	71.88	304700
2003-10-15	72.08	73.35	71.81	71.95	1204000
2003-10-16	71.95	71.95	70.55	71.45	1045100
2003-10-17	71.70	72.22	71.52	71.80	532800
2003-10-20	71.60	72.41	71.05	71.24	524100
2003-10-21	71.09	71.09	69.90	69.90	598200
2003-10-22	66.06	68.50	65.60	65.81	1780400
2003-10-23	65.81	67.38	65.81	66.92	1305100
2003-10-24	66.92	68.10	66.43	67.62	507000
2003-10-27	67.63	68.55	67.63	68.19	341000
2003-10-28	68.48	69.60	68.28	69.46	506300
2003-10-29	69.47	70.80	69.25	70.68	718300
2003-10-30	70.93	71.94	70.23	71.46	978800
2003-10-31	71.40	71.73	70.37	70.47	502600
2003-11-03	70.72	70.99	70.38	70.43	638800
2003-11-04	70.44	70.57	69.87	70.15	1032500
2003-11-05	70.10	70.20	69.15	69.95	1188900
2003-11-06	70.15	70.49	69.09	69.50	785000
2003-11-07	69.70	70.25	69.07	69.72	483300
2003-11-10	67.05	67.74	66.30	66.53	1781500
2003-11-11	66.54	68.03	66.54	67.62	903000
2003-11-12	67.75	67.75	66.85	67.20	678600
2003-11-13	67.20	68.00	66.90	67.95	843000
2003-11-14	67.95	68.27	67.21	67.22	748100
2003-11-17	67.02	67.05	65.90	66.50	819000
2003-11-18	66.66	66.85	66.11	66.47	746200
2003-11-19	66.72	67.20	65.78	66.70	677300
2003-11-20	66.16	66.95	65.52	66.32	458800
2003-11-21	66.32	66.74	66.09	66.35	502500
2003-11-24	66.90	68.73	66.89	68.52	685000
2003-11-25	68.55	68.87	67.53	68.47	351300
2003-11-26	68.27	68.47	67.21	68.02	284200
2003-11-28	68.10	68.59	68.10	68.32	78100
2003-12-01	68.70	68.93	68.26	68.80	310400
2003-12-02	68.80	69.16	68.00	68.54	356600
2003-12-03	68.70	68.98	67.95	68.03	562100
2003-12-04	68.04	68.05	67.10	67.35	438700
2003-12-05	67.30	67.30	66.55	66.85	578800
2003-12-08	66.75	67.85	66.55	67.80	421000
2003-12-09	67.80	68.35	67.27	67.31	517100
2003-12-10	67.35	67.37	65.97	66.41	615700
2003-12-11	66.51	67.50	66.51	67.34	388500
2003-12-12	67.25	67.29	66.74	67.01	402200
2003-12-15	68.50	68.50	67.21	67.31	509200
2003-12-16	67.40	70.00	66.31	69.62	1490000
2003-12-17	69.62	69.85	68.66	69.77	651500
2003-12-18	70.00	71.91	69.94	71.79	640700
2003-12-19	71.95	71.95	70.75	71.11	543500
2003-12-22	71.01	72.00	70.92	71.85	190600
2003-12-23	72.00	72.28	71.50	72.14	414500
2003-12-24	72.14	72.14	71.27	71.55	114000
2003-12-26	71.65	72.03	71.57	71.89	58200
2003-12-29	72.00	73.00	71.80	72.67	315800
2003-12-30	72.70	72.70	72.15	72.60	242800
2003-12-31	72.85	72.85	71.83	72.65	316900
2004-01-02	72.88	73.15	70.98	71.18	293400
2004-01-05	72.25	72.45	71.15	72.22	565800
2004-01-06	72.00	72.43	71.45	71.90	327700
2004-01-07	71.91	72.52	71.55	72.23	480500
2004-01-08	72.24	73.23	71.35	72.78	623400
2004-01-09	72.78	74.18	72.78	73.31	522300
2004-01-12	73.50	73.72	71.03	72.90	306400
2004-01-13	72.75	72.92	72.12	72.76	409900
2004-01-14	72.96	75.10	72.96	75.05	586000
2004-01-15	75.06	75.91	74.64	75.73	649300
2004-01-16	76.05	76.99	75.95	76.80	741600
2004-01-20	76.30	76.93	76.13	76.55	558100
2004-01-21	76.50	80.00	76.50	79.38	702100
2004-01-22	79.13	79.45	78.73	78.97	642700
2004-01-23	78.40	79.02	77.43	78.17	577000
2004-01-26	78.15	78.90	78.10	78.52	433300
2004-01-27	78.40	78.77	77.28	77.40	746100
2004-01-28	77.40	77.50	74.24	74.55	849100
2004-01-29	74.70	75.46	73.80	75.13	758800
2004-01-30	74.70	76.27	74.26	75.95	772600
2004-02-02	75.70	76.10	74.07	74.90	691000
2004-02-03	76.00	76.64	73.00	73.31	1839200
2004-02-04	72.75	73.89	72.62	72.95	876100
2004-02-05	73.20	73.80	72.75	73.02	653000
2004-02-06	73.07	73.95	72.63	73.52	536000
2004-02-09	74.47	74.47	72.87	73.26	572800
2004-02-10	73.34	73.73	72.81	73.52	294900
2004-02-11	73.53	74.19	72.18	73.87	626800
2004-02-12	73.93	74.44	73.23	73.70	479500
2004-02-13	73.77	73.77	72.10	72.50	412300
2004-02-17	72.50	73.11	72.02	72.63	443400
2004-02-18	72.63	72.66	71.86	72.17	435800
2004-02-19	72.55	72.74	71.75	71.85	280000
2004-02-20	71.89	72.35	70.90	71.33	343600
2004-02-23	71.35	71.39	70.09	70.20	631000
2004-02-24	70.38	71.64	70.10	70.31	643700
2004-02-25	70.48	70.48	68.56	70.16	686100
2004-02-26	70.21	73.12	70.12	72.66	846200
2004-02-27	72.91	73.35	72.21	72.94	699500
2004-03-01	72.90	73.89	72.64	73.85	636100
2004-03-02	73.60	73.60	72.23	72.43	829800
2004-03-03	72.42	72.95	71.38	72.64	334900
2004-03-04	72.64	72.64	71.77	72.12	498200
2004-03-05	71.95	73.42	71.57	72.98	838600
2004-03-08	73.04	73.04	71.27	71.35	337200
2004-03-09	71.10	71.40	69.94	70.21	560200
2004-03-10	70.30	70.85	68.40	68.48	417900
2004-03-11	68.49	68.88	66.75	66.75	991900
2004-03-12	67.15	68.50	66.78	67.95	658200
2004-03-15	68.00	68.45	66.60	66.79	383500
2004-03-16	67.00	67.45	66.70	67.17	564400
2004-03-17	67.57	69.49	67.50	69.17	598800
2004-03-18	69.36	69.36	67.55	68.65	455800
2004-03-19	69.30	69.68	68.05	68.11	416200
2004-03-22	68.12	68.12	67.15	67.41	592200
2004-03-23	67.85	68.41	67.42	67.77	552500
2004-03-24	67.77	68.15	67.28	67.76	688800
2004-03-25	68.01	68.40	67.50	68.15	408600
2004-03-26	67.85	68.61	67.25	68.12	551200
2004-03-29	68.55	69.25	68.20	68.30	398500
2004-03-30	68.35	68.94	67.69	68.70	334700
2004-03-31	69.10	69.43	68.35	68.87	622300
2004-04-01	68.97	69.83	68.18	69.59	523500
2004-04-02	69.84	69.94	68.98	69.69	697000
2004-04-05	69.69	70.45	69.54	70.30	613800
2004-04-06	69.95	70.63	69.65	70.27	458900
2004-04-07	70.07	70.15	69.23	69.66	369300
2004-04-08	70.36	70.36	67.92	68.52	514100
2004-04-12	68.72	69.40	68.35	69.27	272300
2004-04-13	69.40	69.75	66.75	67.21	731600
2004-04-14	66.71	68.47	65.96	67.90	503100
2004-04-15	67.82	68.53	67.55	68.33	494400
2004-04-16	68.23	69.30	67.09	69.00	606100
2004-04-19	68.75	68.85	67.37	68.27	457700
2004-04-20	68.28	68.87	67.44	67.44	429100
2004-04-21	68.05	68.50	65.37	66.75	1176000
2004-04-22	66.40	70.15	66.21	69.34	1003300
2004-04-23	69.41	69.66	68.50	69.21	563100
2004-04-26	69.22	69.41	68.11	68.25	515100
2004-04-27	68.40	68.75	67.81	68.26	351500
2004-04-28	67.76	68.52	67.36	67.50	580500
2004-04-29	67.25	67.40	64.90	65.71	871400
2004-04-30	65.73	66.50	65.07	65.51	557700
2004-05-03	65.51	66.35	65.28	66.14	402500
2004-05-04	65.89	66.22	64.75	65.05	674600
2004-05-05	65.06	65.59	64.39	65.20	627200
2004-05-06	65.00	65.00	63.40	63.77	793200
2004-05-07	63.77	63.77	62.00	62.09	1087100
2004-05-10	61.89	62.65	61.05	62.10	930800
2004-05-11	62.35	64.00	62.33	63.72	934800
2004-05-12	63.50	64.25	62.47	64.12	1198100
2004-05-13	64.12	64.98	63.51	64.44	979300
2004-05-14	64.44	64.75	63.40	64.38	764700
2004-05-17	63.90	64.30	63.50	64.00	857700
2004-05-18	64.07	64.90	63.91	64.65	727000
2004-05-19	65.05	65.65	63.31	63.53	814600
2004-05-20	63.53	64.50	63.20	64.03	581700
2004-05-21	64.70	64.82	64.00	64.42	424500
2004-05-24	64.62	65.55	64.54	65.37	578800
2004-05-25	65.40	68.25	64.82	68.21	1252100
2004-05-26	68.26	68.64	67.44	67.89	1138500
2004-05-27	68.00	68.19	67.40	67.65	571200
2004-05-28	67.60	67.60	65.66	66.53	1218500
2004-06-01	66.43	66.90	66.20	66.80	813900
2004-06-02	66.90	67.15	66.15	66.84	782500
2004-06-03	66.83	66.84	66.11	66.53	709600
2004-06-04	66.53	66.53	64.83	66.13	1279200
2004-06-07	66.26	67.55	66.16	67.44	640800
2004-06-08	67.34	67.34	66.11	67.14	1030500
2004-06-09	66.89	67.39	66.73	66.85	1028800
2004-06-10	66.95	67.70	66.64	67.35	568500
2004-06-14	66.80	66.80	65.37	66.07	769300
2004-06-15	66.25	67.95	66.16	67.68	1025900
2004-06-16	67.68	67.90	66.97	67.08	492300
2004-06-17	67.08	67.33	66.78	67.06	524300
2004-06-18	67.06	67.45	66.78	67.15	592500
2004-06-21	66.67	67.90	66.65	67.52	531200
2004-06-22	67.45	68.30	67.36	67.99	512300
2004-06-23	67.85	69.90	67.72	69.62	743300
2004-06-24	69.66	70.98	69.33	70.81	980400
2004-06-25	70.70	70.81	69.69	69.83	447700
2004-06-28	70.35	70.38	68.50	68.77	531600
2004-06-29	68.65	68.65	67.86	68.07	535300
2004-06-30	68.11	68.89	67.52	68.60	344300
2004-07-01	68.60	68.88	67.06	67.61	742300
2004-07-02	67.65	68.85	67.53	68.12	375000
2004-07-06	68.12	68.60	67.81	68.35	489000
2004-07-07	68.34	68.34	66.31	66.38	1015700
2004-07-08	65.85	65.85	64.41	64.49	1868300
2004-07-09	64.46	65.36	64.32	65.03	687000
2004-07-12	65.04	65.04	63.57	63.70	997800
2004-07-13	63.80	64.04	63.61	63.70	644700
2004-07-14	63.50	63.53	62.53	62.60	813300
2004-07-15	62.77	62.93	62.30	62.32	954300
2004-07-16	63.40	63.50	62.10	62.11	992800
2004-07-19	62.12	62.21	61.45	62.05	1061700
2004-07-20	62.40	63.97	62.35	63.93	1544900
2004-07-21	64.50	65.20	62.46	62.66	1281000
2004-07-22	62.66	63.92	62.38	63.73	1138200
2004-07-23	63.48	63.49	62.57	63.02	877100
2004-07-26	63.06	63.07	61.44	61.86	929000
2004-07-27	62.00	62.19	61.35	62.05	1058300
2004-07-28	61.65	62.25	61.43	61.95	449400
2004-07-29	62.05	62.99	61.85	62.55	790600
2004-07-30	62.39	62.71	62.10	62.44	856800
2004-08-02	62.43	63.08	62.19	62.87	975000
2004-08-03	62.87	62.87	61.56	61.88	903700
2004-08-04	61.63	62.49	61.50	62.26	632000
2004-08-05	62.12	62.27	59.05	59.71	2064100
2004-08-06	59.60	59.60	58.15	58.71	1197000
2004-08-09	58.88	61.25	58.71	60.00	1119500
2004-08-10	60.42	60.62	59.76	60.50	560300
2004-08-11	60.22	60.28	58.90	59.41	672100
2004-08-12	59.41	59.67	58.53	58.95	651100
2004-08-13	59.20	59.70	58.91	59.49	392900
2004-08-16	59.50	61.22	59.30	61.17	501700
2004-08-17	61.95	62.80	61.74	61.75	1221000
2004-08-18	61.95	63.07	61.65	62.90	1019200
2004-08-19	62.85	62.85	61.83	62.02	561600
2004-08-20	62.02	62.35	61.30	62.00	964600
2004-08-23	62.10	62.18	61.19	61.83	901200
2004-08-24	62.08	62.09	60.90	61.31	649400
2004-08-25	60.95	61.44	60.17	61.21	349500
2004-08-26	61.30	61.81	61.30	61.57	457200
2004-08-27	61.57	61.60	61.31	61.59	535400
2004-08-30	61.59	61.60	61.06	61.14	295600
2004-08-31	61.21	61.30	60.70	61.14	475600
2004-09-01	61.14	61.15	60.69	61.07	599500
2004-09-02	61.07	61.80	60.61	61.75	795900
2004-09-03	61.75	61.75	61.47	61.61	334700
2004-09-07	61.61	62.47	61.60	62.03	727200
2004-09-08	62.06	62.10	61.32	61.32	483600
2004-09-09	61.33	61.81	60.75	60.79	965600
2004-09-10	60.91	61.48	60.39	61.17	573200
2004-09-13	61.32	61.40	60.94	61.36	798500
2004-09-14	61.20	61.28	60.62	60.75	489900
2004-09-15	60.75	61.18	60.44	60.82	746900
2004-09-16	60.82	61.29	60.69	61.11	515000
2004-09-17	61.40	61.85	60.98	61.82	1128900
2004-09-20	61.82	62.05	61.08	61.55	586100
2004-09-21	61.55	63.60	61.55	63.59	1688700
2004-09-22	63.09	63.41	62.36	63.03	806300
2004-09-23	61.72	62.13	61.08	61.80	1368300
2004-09-24	61.95	62.22	61.30	61.44	784900
2004-09-27	61.50	61.59	60.25	60.43	866800
2004-09-28	60.35	60.45	59.25	60.42	1031900
2004-09-29	60.03	60.40	59.85	60.02	614800
2004-09-30	60.03	60.52	59.68	60.09	603600
2004-10-01	60.09	61.05	59.88	60.82	531900
2004-10-04	60.83	61.10	59.55	59.62	1114300
2004-10-05	59.43	59.60	58.90	59.39	1144000
2004-10-06	59.39	60.40	59.36	60.30	1069000
2004-10-07	60.20	60.34	58.97	59.03	1142200
2004-10-08	59.01	59.09	57.68	57.91	1206700
2004-10-11	58.05	58.56	57.76	58.50	621300
2004-10-12	58.38	58.87	57.95	58.79	1103200
2004-10-13	58.98	59.10	58.16	58.55	1078400
2004-10-14	58.55	58.70	57.81	57.86	934300
2004-10-15	57.86	58.04	57.13	57.88	795300
2004-10-18	57.98	58.28	57.41	58.28	722900
2004-10-19	58.69	59.63	58.50	59.31	1396200
2004-10-20	57.75	57.94	55.10	57.09	3073700
2004-10-21	56.10	56.70	55.60	56.52	2398100
2004-10-22	56.60	56.60	55.41	55.70	801700
2004-10-25	55.70	55.70	54.53	55.04	1667900
2004-10-26	55.25	57.02	54.82	56.75	1378900
2004-10-27	56.71	59.27	56.70	59.03	1632200
2004-10-28	59.03	59.03	58.18	58.52	894200
2004-10-29	58.55	58.96	58.20	58.75	630000
2004-11-01	58.75	58.75	57.65	57.94	1175800
2004-11-02	58.15	58.98	57.90	58.67	963900
2004-11-03	59.50	60.76	59.42	59.75	1142100
2004-11-04	59.65	61.60	59.63	61.50	1255800
2004-11-05	61.50	62.66	61.40	62.45	1267300
2004-11-08	61.80	62.58	61.80	62.01	1041500
2004-11-09	62.30	64.59	62.00	63.77	1710400
2004-11-10	63.93	64.33	63.13	63.69	1243400
2004-11-11	63.75	63.80	63.40	63.58	627700
2004-11-12	63.65	64.30	63.51	64.10	621600
2004-11-15	64.05	64.60	64.00	64.39	958700
2004-11-16	63.98	63.98	63.35	63.53	670700
2004-11-17	64.42	68.50	64.42	66.43	3561900
2004-11-18	66.43	66.45	65.29	65.76	883400
2004-11-19	66.05	66.07	64.07	64.64	978800
2004-11-22	64.44	65.07	64.04	64.81	732800
2004-11-23	64.71	64.93	63.51	64.50	771400
2004-11-24	64.60	65.61	64.60	65.07	728700
2004-11-26	65.03	65.48	64.93	64.95	213700
2004-11-29	64.95	65.80	64.80	65.16	940800
2004-11-30	65.10	65.17	64.45	64.55	560400
2004-12-01	64.55	65.40	64.32	65.00	916000
2004-12-02	64.87	65.05	64.13	64.25	523700
2004-12-03	64.35	64.47	63.66	63.92	597900
2004-12-06	63.82	63.83	63.03	63.31	689800
2004-12-07	63.31	63.95	63.10	63.31	899700
2004-12-08	63.32	64.35	63.32	64.00	595400
2004-12-09	63.95	64.11	63.37	64.06	651000
2004-12-10	63.89	64.95	63.80	63.92	473300
2004-12-13	64.34	66.22	64.30	65.86	830200
2004-12-14	65.55	67.75	65.55	67.43	1003300
2004-12-15	67.39	68.88	66.90	68.66	1267700
2004-12-16	68.30	68.30	67.40	67.67	634300
2004-12-17	67.17	67.17	65.80	66.28	1384600
2004-12-20	66.88	67.19	66.30	66.51	314200
2004-12-21	66.52	67.99	65.70	67.84	567900
2004-12-22	68.64	69.61	68.60	69.10	850700
2004-12-23	69.25	69.28	68.32	68.32	510500
2004-12-27	68.55	68.55	67.69	67.80	287900
2004-12-28	68.20	69.00	68.15	69.00	343800
2004-12-29	68.70	68.99	68.42	68.99	321500
2004-12-30	69.10	69.56	68.95	69.25	313800
2004-12-31	69.40	69.77	69.02	69.21	295400
2005-01-03	70.95	71.00	69.04	69.05	757900
2005-01-04	69.22	69.44	66.61	67.86	1012200
2005-01-05	68.20	69.16	67.76	67.92	1550900
2005-01-06	68.25	69.67	68.00	68.80	984400
2005-01-07	68.67	68.77	67.71	67.94	656500
2005-01-10	67.94	70.20	67.88	69.47	948800
2005-01-11	68.90	71.25	68.75	70.60	1407500
2005-01-12	70.43	70.95	70.00	70.85	935400
2005-01-13	70.49	70.50	67.97	69.30	1884500
2005-01-14	69.50	69.90	68.78	69.27	835300
2005-01-18	69.27	70.50	68.40	70.42	1170200
2005-01-19	70.30	70.31	68.10	68.46	1088300
2005-01-20	68.47	69.07	68.10	68.31	614100
2005-01-21	68.17	68.94	67.49	67.55	475800
2005-01-24	67.62	68.09	67.38	67.62	388100
2005-01-25	65.67	68.42	65.67	67.66	556800
2005-01-26	67.60	68.37	67.32	68.17	439100
2005-01-27	68.17	68.67	67.70	67.97	668600
2005-01-28	67.68	67.68	66.26	66.74	1533400
2005-01-31	67.30	68.27	66.79	68.26	827200
2005-02-01	68.11	69.24	67.82	69.08	752300
2005-02-02	68.85	69.38	67.90	68.27	838500
2005-02-03	65.50	66.16	64.00	65.35	3836200
2005-02-04	64.60	65.15	64.30	64.52	2015100
2005-02-07	64.50	64.51	63.18	63.39	1534900
2005-02-08	63.39	63.61	62.63	62.84	1278200
2005-02-09	62.98	63.23	61.79	61.83	1012900
2005-02-10	62.00	62.64	61.85	62.46	909000
2005-02-11	62.20	63.80	62.01	63.18	1162300
2005-02-14	63.18	63.54	62.94	63.27	678300
2005-02-15	63.47	65.07	63.41	64.45	1413400
2005-02-16	64.25	64.26	63.55	63.80	886300
2005-02-17	63.77	63.95	62.40	62.46	1091800
2005-02-18	62.15	63.03	62.08	62.89	735700
2005-02-22	62.50	62.83	61.53	61.80	741500
2005-02-23	62.90	63.64	62.61	63.23	1301000
2005-02-24	62.90	63.95	62.75	63.95	753100
2005-02-25	63.95	64.38	63.20	64.02	582100
2005-02-28	64.02	64.02	63.12	63.75	1493800
2005-03-01	63.75	64.45	63.66	64.13	1508200
2005-03-02	64.08	64.19	63.45	63.76	932600
2005-03-03	63.76	64.22	63.46	63.98	1000900
2005-03-04	64.25	66.00	64.18	65.79	1132300
2005-03-07	65.70	68.94	65.64	67.26	1999500
2005-03-08	67.26	67.53	65.83	66.00	816300
2005-03-09	65.85	66.18	65.21	65.33	531400
2005-03-10	65.34	66.30	65.23	65.87	435900
2005-03-11	65.97	66.27	65.44	65.94	590000
2005-03-14	65.99	66.32	65.59	65.78	657600
2005-03-15	66.00	66.70	65.39	65.39	544600
2005-03-16	65.10	65.20	63.94	64.17	873800
2005-03-17	64.89	64.89	63.84	64.00	860200
2005-03-18	64.00	64.46	63.48	63.87	813800
2005-03-21	65.00	66.99	64.49	66.60	1686800
2005-03-22	66.98	68.94	66.60	67.02	1608000
2005-03-23	66.43	66.86	65.94	66.68	699400
2005-03-24	66.79	67.70	66.75	66.94	420000
2005-03-28	66.97	66.97	65.70	66.28	578400
2005-03-29	66.38	66.38	65.06	65.13	836400
2005-03-30	65.40	68.08	64.95	67.93	1204400
2005-03-31	68.16	68.47	67.64	67.73	643600
2005-04-01	68.06	68.49	66.21	66.87	832200
2005-04-04	67.02	67.55	66.35	67.37	568000
2005-04-05	67.43	67.80	67.19	67.54	402200
2005-04-06	67.88	67.98	67.50	67.62	399600
2005-04-07	67.81	68.00	67.51	67.98	478200
2005-04-08	67.98	68.10	67.11	67.12	783700
2005-04-11	67.39	67.39	65.84	66.58	969900
2005-04-12	66.58	68.34	66.46	68.24	1328000
2005-04-13	68.24	68.72	67.22	67.40	834000
2005-04-14	67.52	67.58	65.19	65.52	1806800
2005-04-15	65.53	65.54	63.86	63.86	1844200
2005-04-18	64.17	65.34	64.11	65.22	1291000
2005-04-19	65.22	65.25	64.10	64.64	1462400
2005-04-20	64.64	64.64	61.24	61.64	2771600
2005-04-21	65.00	67.10	64.62	67.00	5369800
2005-04-22	66.20	66.34	64.03	64.53	3195200
2005-04-25	64.63	64.71	63.56	64.59	1666200
2005-04-26	64.59	64.60	62.60	62.83	1717200
2005-04-27	62.84	63.20	61.32	62.52	2108800
2005-04-28	62.50	62.53	61.83	61.91	1033700
2005-04-29	62.16	62.23	61.06	62.06	1008700
2005-05-02	62.25	62.90	61.42	61.64	1369200
2005-05-03	61.89	61.90	61.00	61.28	1307600
2005-05-04	61.52	63.40	61.37	63.32	1364200
2005-05-05	63.25	63.43	62.35	62.79	671000
2005-05-06	62.80	63.09	62.55	63.00	638200
2005-05-09	63.10	63.73	63.00	63.53	820400
2005-05-10	63.04	63.47	62.72	62.92	954000
2005-05-11	63.15	63.19	61.49	62.34	989000
2005-05-12	61.09	62.90	60.94	61.13	1534400
2005-05-13	61.10	62.11	60.78	61.41	1103400
2005-05-16	61.41	63.33	61.35	63.33	1438200
2005-05-17	63.33	63.91	62.85	63.84	1001200
2005-05-18	64.10	65.93	64.10	65.55	1168600
2005-05-19	65.77	66.20	64.95	65.51	719600
2005-05-20	67.25	68.90	67.20	68.25	3406000
2005-05-23	68.58	69.60	68.58	68.98	1852900
2005-05-24	68.99	68.99	68.01	68.21	1240100
2005-05-25	68.20	68.45	67.68	68.27	1078500
2005-05-26	68.33	69.75	68.28	69.44	1053600
2005-05-27	69.30	69.63	68.97	69.06	455200
2005-05-31	69.11	69.23	68.74	68.80	667500
2005-06-01	68.70	69.52	68.34	68.85	694900
2005-06-02	68.38	68.54	68.15	68.34	765500
2005-06-03	68.17	68.32	67.81	68.00	488800
2005-06-06	67.83	67.94	67.46	67.75	503800
2005-06-07	67.68	68.34	67.32	67.65	660300
2005-06-08	67.85	68.01	67.25	67.25	405400
2005-06-09	67.26	67.26	66.36	66.79	757300
2005-06-10	66.79	67.13	66.69	66.90	335800
2005-06-13	66.90	67.29	66.75	67.05	911200
2005-06-14	67.10	68.64	67.04	68.00	589200
2005-06-15	68.15	68.88	67.58	67.98	1116700
2005-06-16	67.99	70.82	67.99	70.74	1613100
2005-06-17	71.00	72.51	70.21	72.51	2285000
2005-06-20	72.45	72.83	71.90	72.56	1577400
2005-06-21	72.56	74.05	72.56	73.44	1602000
2005-06-22	73.68	73.78	70.83	71.41	1484500
2005-06-23	71.49	72.17	70.77	70.77	551900
2005-06-24	70.50	70.50	69.00	69.60	757200
2005-06-27	69.61	69.83	69.26	69.52	418100
2005-06-28	69.70	70.33	69.46	70.31	890700
2005-06-29	70.31	70.48	69.80	70.10	854400
2005-06-30	70.20	70.54	69.62	70.11	673500
2005-07-01	70.30	70.47	69.28	69.60	468500
2005-07-05	69.61	71.06	69.28	70.87	472800
2005-07-06	71.00	71.01	69.90	70.01	521100
2005-07-07	69.57	69.75	69.01	69.60	529000
2005-07-08	69.65	70.06	69.34	70.00	842500
2005-07-11	69.96	71.20	69.96	71.15	935200
2005-07-12	70.90	70.95	70.00	70.37	494700
2005-07-13	70.41	70.81	70.15	70.50	428500
2005-07-14	70.75	71.50	70.74	70.85	413800
2005-07-15	71.03	71.03	69.75	69.99	662100
2005-07-18	71.44	73.93	71.44	73.31	2596400
2005-07-19	73.31	75.56	72.80	75.43	1738000
2005-07-20	75.43	77.09	74.52	77.02	1710600
2005-07-21	77.00	78.00	76.75	77.90	1293700
2005-07-22	77.85	78.45	76.93	77.18	1503500
2005-07-25	77.95	82.70	77.95	82.68	3110000
2005-07-26	82.80	82.80	79.50	80.28	2052400
2005-07-27	81.00	81.02	78.86	79.69	1485500
2005-07-28	79.95	80.08	78.86	79.94	1307100
2005-07-29	80.04	80.20	79.83	79.98	1013300
2005-08-01	80.00	80.07	79.50	79.74	903700
2005-08-02	79.80	79.80	78.50	78.70	1062300
2005-08-03	78.70	78.95	77.69	78.89	672700
2005-08-04	78.89	79.22	78.56	78.99	756500
2005-08-05	79.05	80.55	78.98	79.71	1674300
2005-08-08	82.00	85.70	81.16	82.46	4067800
2005-08-09	82.46	83.38	82.29	83.02	1264200
2005-08-10	83.00	83.20	81.05	81.53	1741600
2005-08-11	81.39	81.54	80.40	80.70	1153500
2005-08-12	80.68	84.75	80.59	84.40	2209500
2005-08-15	84.41	84.41	82.19	82.19	1095800
2005-08-16	82.35	82.35	80.20	80.24	1141600
2005-08-17	80.70	80.85	79.66	80.00	1082600
2005-08-18	79.93	80.18	78.42	79.50	899800
2005-08-19	80.95	82.16	80.00	81.83	1775400
2005-08-22	81.90	82.41	80.61	81.48	1211300
2005-08-23	81.10	81.55	78.85	79.88	1718500
2005-08-24	79.50	79.51	77.73	77.81	2229400
2005-08-25	77.85	78.40	77.30	78.15	1053900
2005-08-26	77.87	78.03	77.06	77.16	877600
2005-08-29	77.00	77.02	75.90	76.55	890400
2005-08-30	76.40	76.50	75.42	75.81	876800
2005-08-31	75.40	76.10	74.13	76.05	1996600
2005-09-01	75.90	76.31	74.60	75.96	990100
2005-09-02	76.21	76.75	75.98	76.30	599500
2005-09-06	76.60	78.16	76.51	78.00	820300
2005-09-07	78.33	79.00	78.13	78.88	709100
2005-09-08	78.10	78.53	77.43	77.93	715200
2005-09-09	78.10	79.05	78.02	78.81	454900
2005-09-12	78.49	79.32	78.03	79.10	418600
2005-09-13	79.25	79.25	77.91	77.91	502100
2005-09-14	77.76	78.09	76.62	77.97	820000
2005-09-15	77.97	78.51	77.21	77.36	433400
2005-09-16	77.87	77.89	76.76	77.52	833300
2005-09-19	77.07	77.30	75.29	76.25	533100
2005-09-20	75.30	75.30	72.62	73.10	1976600
2005-09-21	73.00	73.00	71.71	71.78	1688400
2005-09-22	72.00	73.47	71.61	72.77	908100
2005-09-23	72.60	73.75	72.60	73.14	827600
2005-09-26	73.30	73.65	72.59	72.99	483900
2005-09-27	73.00	73.74	72.56	73.41	374400
2005-09-28	74.25	75.47	74.07	74.13	869900
2005-09-29	74.41	74.89	74.04	74.62	503700
2005-09-30	74.73	77.30	74.73	75.77	1250400
2005-10-03	75.60	75.61	74.61	75.11	731400
2005-10-04	75.30	75.85	74.71	74.80	488800
2005-10-05	74.39	74.57	73.13	73.46	746500
2005-10-06	73.69	74.60	72.86	73.29	742200
2005-10-07	73.75	74.94	73.20	73.70	476800
2005-10-10	73.30	73.64	72.61	72.87	437800
2005-10-11	72.78	72.78	69.80	69.82	1515800
2005-10-12	69.97	71.06	69.60	70.24	1333400
2005-10-13	69.90	70.30	67.89	70.09	1140900
2005-10-14	70.19	72.04	70.09	71.33	951900
2005-10-17	71.40	72.37	70.62	71.56	528000
2005-10-18	71.56	72.38	70.16	71.42	1004000
2005-10-19	71.42	73.64	70.27	73.23	854500
2005-10-20	74.85	77.22	73.97	74.37	1868500
2005-10-21	74.37	75.25	73.61	74.72	1097400
2005-10-24	74.72	76.45	74.66	76.17	800900
2005-10-25	76.17	77.68	75.79	76.11	840000
2005-10-26	76.00	79.00	75.60	76.95	899900
2005-10-27	76.85	76.85	75.29	75.64	541200
2005-10-28	76.15	77.90	75.85	77.76	620100
2005-10-31	77.76	79.34	77.71	78.50	694700
2005-11-01	78.65	79.91	78.42	79.33	646900
2005-11-02	79.35	80.46	79.06	80.27	1127800
2005-11-03	81.00	81.95	80.17	80.59	1021800
2005-11-04	80.55	80.86	79.40	80.17	612800
2005-11-07	80.60	81.31	80.06	80.97	642100
2005-11-08	79.60	79.61	77.71	78.45	1108500
2005-11-09	78.46	79.09	78.01	78.32	624400
2005-11-10	78.00	79.35	77.63	79.05	862200
2005-11-11	79.17	79.34	78.43	78.74	484100
2005-11-14	79.25	79.95	78.32	78.97	512000
2005-11-15	79.20	79.31	77.89	78.75	603700
2005-11-16	79.20	79.51	78.55	79.00	413700
2005-11-17	79.20	80.08	78.85	80.03	485100
2005-11-18	80.90	80.97	79.75	80.03	598900
2005-11-21	80.14	81.65	79.88	81.44	736000
2005-11-22	81.44	82.40	80.38	82.22	521400
2005-11-23	82.28	83.60	82.06	83.17	671100
2005-11-25	83.18	83.30	82.07	82.75	107800
2005-11-28	83.20	83.20	81.31	81.78	533900
2005-11-29	82.00	82.67	81.49	81.55	514300
2005-11-30	81.75	82.77	81.66	81.85	564700
2005-12-01	82.15	84.95	82.15	84.85	955100
2005-12-02	84.60	85.92	84.31	84.81	861200
2005-12-05	84.82	84.82	82.99	83.28	639800
2005-12-06	84.10	84.49	83.33	83.68	827500
2005-12-07	84.00	84.00	82.15	82.51	824200
2005-12-08	83.00	84.27	82.49	83.14	806300
2005-12-09	83.14	84.05	82.61	83.85	523600
2005-12-12	84.10	84.20	82.74	83.76	396900
2005-12-13	83.90	84.78	83.27	84.28	423700
2005-12-14	84.28	85.75	84.18	85.65	479800
2005-12-15	85.94	86.52	83.99	84.13	705700
2005-12-16	84.90	84.95	83.90	83.90	811300
2005-12-19	83.60	84.70	82.77	82.91	586600
2005-12-20	83.10	83.57	82.45	82.46	546300
2005-12-21	83.00	83.92	82.73	83.88	501400
2005-12-22	83.77	84.43	83.64	84.17	321800
2005-12-23	84.17	84.35	83.25	83.83	161200
2005-12-27	83.84	84.83	83.09	83.15	302900
2005-12-28	83.05	83.79	82.55	83.58	269200
2005-12-29	83.53	84.55	83.45	84.21	310700
2005-12-30	84.00	84.05	83.10	83.76	267700
2006-01-03	83.94	83.94	81.06	82.67	942000
2006-01-04	83.00	83.50	82.10	83.05	645100
2006-01-05	83.15	83.40	82.00	83.18	736500
2006-01-06	83.90	83.98	82.88	83.68	556300
2006-01-09	83.75	85.31	83.69	84.99	611100
2006-01-10	84.15	84.15	81.88	83.10	1075900
2006-01-11	83.35	83.73	82.60	83.05	631800
2006-01-12	83.05	84.24	81.70	81.88	930900
2006-01-13	81.88	82.49	80.01	81.18	1060300
2006-01-17	80.40	81.75	80.25	81.45	624300
2006-01-18	81.14	81.79	80.72	81.00	583600
2006-01-19	81.21	82.65	81.13	81.94	775000
2006-01-20	83.40	84.15	81.08	81.16	1095700
2006-01-23	81.35	82.55	81.25	82.16	403100
2006-01-24	82.22	82.79	81.75	82.01	692200
2006-01-25	82.42	82.56	81.33	81.89	686900
2006-01-26	82.55	82.71	81.29	81.85	773500
2006-01-27	81.85	81.89	80.85	81.74	775500
2006-01-30	81.60	82.31	81.08	81.20	632500
2006-01-31	81.10	81.40	80.29	80.68	784200
2006-02-01	80.31	80.65	79.75	80.48	1051400
2006-02-02	84.60	88.19	84.25	86.37	4870900
2006-02-03	85.68	87.20	84.81	86.61	1593700
2006-02-06	86.62	87.64	86.10	87.46	1119800
2006-02-07	87.15	88.02	86.61	86.92	742000
2006-02-08	86.92	89.75	86.76	89.75	1373700
2006-02-09	88.50	88.96	87.05	87.38	1376400
2006-02-10	87.13	87.30	85.80	87.28	730800
2006-02-13	87.29	87.29	85.24	85.83	1131400
2006-02-14	85.83	88.30	84.95	88.07	905100
2006-02-15	87.90	88.35	87.10	88.14	570700
2006-02-16	88.14	89.61	88.09	89.30	1058200
2006-02-17	89.45	89.67	88.65	89.20	546700
2006-02-21	89.50	90.20	88.32	89.39	626400
2006-02-22	89.39	91.36	89.39	91.11	719400
2006-02-23	91.09	91.92	90.53	90.60	891600
2006-02-24	90.50	90.72	89.48	90.64	616800
2006-02-27	91.10	91.79	90.05	90.87	818900
2006-02-28	90.78	90.78	89.33	89.79	821800
2006-03-01	89.26	90.14	88.99	89.90	939600
2006-03-02	89.80	90.11	89.35	89.49	860600
2006-03-03	89.49	90.00	88.46	89.42	753800
2006-03-06	89.42	89.60	88.09	88.30	1120000
2006-03-07	88.29	88.29	85.20	85.79	1679900
2006-03-08	85.95	85.95	84.21	85.55	1476500
2006-03-09	85.75	86.31	85.27	86.31	1300700
2006-03-10	86.31	86.80	85.52	86.00	998200
2006-03-13	86.20	86.53	85.20	86.29	708600
2006-03-14	86.29	88.32	85.40	88.00	1104200
2006-03-15	88.25	89.29	87.95	89.02	889500
2006-03-16	89.03	89.53	87.25	87.54	1046200
2006-03-17	87.54	87.54	84.47	86.25	2488400
2006-03-20	86.35	88.14	86.11	87.60	1250100
2006-03-21	87.50	88.55	86.60	86.87	938800
2006-03-22	85.00	88.20	85.00	87.95	925200
2006-03-23	87.95	88.22	87.17	87.41	833600
2006-03-24	87.46	87.96	86.78	87.72	853200
2006-03-27	88.15	90.47	87.61	90.00	1898000
2006-03-28	90.16	90.21	88.88	89.57	781800
2006-03-29	89.67	96.00	88.82	95.95	5611600
2006-03-30	94.75	95.10	91.03	91.46	6004500
2006-03-31	91.66	92.07	90.85	91.47	2237600
2006-04-03	92.60	93.45	91.65	92.28	2308400
2006-04-04	92.00	92.28	90.05	91.74	1683000
2006-04-05	91.57	91.97	90.92	91.41	1342000
2006-04-06	91.05	91.55	90.25	90.92	1446100
2006-04-07	90.92	91.30	90.65	90.91	1436200
2006-04-10	90.51	90.80	90.13	90.31	879900
2006-04-11	90.40	91.23	89.70	90.22	1270300
2006-04-12	90.21	92.30	89.98	92.09	1446200
2006-04-13	92.00	92.29	91.22	91.33	924200
2006-04-17	91.11	91.30	90.50	90.79	959100
2006-04-18	90.81	91.15	90.10	90.48	1291800
2006-04-19	90.20	91.65	90.07	91.25	1043000
2006-04-20	91.00	91.62	90.60	90.75	978500
2006-04-21	91.33	91.39	89.92	90.05	850300
2006-04-24	90.05	91.24	88.74	90.50	1100100
2006-04-25	93.95	94.12	90.51	92.64	1712500
2006-04-26	90.97	91.42	89.34	90.27	1523000
2006-04-27	90.10	90.66	89.53	90.50	710800
2006-04-28	90.50	90.50	88.80	89.75	522300
2006-05-01	89.83	90.28	88.75	88.95	913600
2006-05-02	89.10	89.29	88.38	89.18	691200
2006-05-03	89.60	91.75	89.54	91.34	848300
2006-05-04	91.37	92.85	91.33	92.83	776000
2006-05-05	92.90	92.95	92.50	92.58	493200
2006-05-08	92.70	92.90	92.17	92.78	494000
2006-05-09	92.45	93.49	92.36	93.09	556500
2006-05-10	93.10	93.10	91.97	92.17	618100
2006-05-11	91.65	91.98	90.98	91.03	599500
2006-05-12	90.70	90.70	88.60	88.78	852600
2006-05-15	87.40	89.41	87.00	89.30	1138700
2006-05-16	89.25	89.49	88.53	89.00	858500
2006-05-17	87.80	88.55	87.51	87.85	1621600
2006-05-18	88.00	88.00	84.67	84.73	1286600
2006-05-19	85.60	86.24	84.84	85.96	1864300
2006-05-22	85.05	85.19	83.31	84.62	1044800
2006-05-23	84.87	88.80	84.64	88.00	1725700
2006-05-24	88.00	88.41	87.07	87.88	1818900
2006-05-25	86.93	88.68	86.93	88.36	980500
2006-05-26	88.40	92.29	88.26	90.98	1914200
2006-05-30	91.40	91.40	87.88	88.48	1600800
2006-05-31	88.50	90.35	88.50	89.92	1402300
2006-06-01	89.92	90.29	89.02	90.25	1082200
2006-06-02	90.25	90.50	88.62	89.50	1010400
2006-06-05	89.50	89.56	86.31	86.63	1461300
2006-06-06	86.63	86.88	84.77	85.39	925300
2006-06-07	85.40	85.44	82.39	82.74	1674200
2006-06-08	82.74	84.50	81.73	84.50	1668200
2006-06-09	84.65	85.40	84.23	84.25	1162600
2006-06-12	84.50	84.73	82.50	83.33	1272100
2006-06-13	83.16	83.75	80.93	81.44	998200
2006-06-14	81.40	81.91	79.47	80.25	1903500
2006-06-15	80.38	82.34	80.08	81.96	1954700
2006-06-16	80.75	81.32	80.00	80.98	1521900
2006-06-19	81.03	81.39	79.13	79.37	1393500
2006-06-20	79.37	80.00	78.12	79.16	1506500
2006-06-21	79.20	81.00	79.20	80.22	874100
2006-06-22	80.08	80.60	79.70	80.33	693800
2006-06-23	81.20	82.01	81.01	81.60	1021200
2006-06-26	81.64	82.12	81.51	81.83	656500
2006-06-27	81.72	82.33	80.79	80.84	752500
2006-06-28	80.85	81.20	79.49	80.01	663800
2006-06-29	81.20	82.45	81.02	82.41	986900
2006-06-30	83.00	83.06	82.28	82.65	828000
2006-07-03	82.90	82.90	81.78	82.22	225600
2006-07-05	82.22	82.39	80.90	81.90	903300
2006-07-06	82.25	83.08	82.00	82.65	844400
2006-07-07	82.62	83.04	82.35	82.55	826400
2006-07-10	82.89	83.02	82.10	82.40	440700
2006-07-11	82.40	82.41	81.07	81.29	1546000
2006-07-12	81.15	81.16	75.59	75.89	3357200
2006-07-13	75.89	77.65	74.48	76.55	2498800
2006-07-14	76.19	76.70	75.12	75.82	1435100
2006-07-17	75.82	76.84	75.78	76.06	864700
2006-07-18	76.06	76.50	74.07	75.10	1698100
2006-07-19	75.25	77.83	75.25	77.65	1230400
2006-07-20	77.83	78.16	76.60	76.75	955900
2006-07-21	76.90	76.94	74.62	75.79	1509700
2006-07-24	75.99	78.75	75.95	77.89	976700
2006-07-25	79.00	79.92	74.85	78.85	2051600
2006-07-26	78.85	78.99	77.26	78.24	1363400
2006-07-27	78.60	79.52	77.02	77.50	687900
2006-07-28	77.75	78.54	77.15	78.26	757100
2006-07-31	77.87	78.20	77.01	77.19	581100
2006-08-01	77.00	77.30	75.00	75.36	1199700
2006-08-02	75.60	77.59	75.02	76.63	1146000
2006-08-03	76.63	79.91	76.16	79.38	1464600
2006-08-04	81.00	82.14	78.60	79.22	1608900
2006-08-07	79.22	79.97	78.58	79.58	846200
2006-08-08	79.92	80.25	77.13	77.38	762100
2006-08-09	77.95	77.97	74.85	75.00	1406800
2006-08-10	75.00	75.93	74.45	75.45	1199200
2006-08-11	75.20	76.22	74.95	76.06	769500
2006-08-14	77.13	78.24	75.94	76.50	696300
2006-08-15	77.50	77.78	76.35	76.73	780000
2006-08-16	77.45	78.68	77.18	78.60	837500
2006-08-17	78.10	80.41	78.10	79.63	1061500
2006-08-18	79.71	79.84	77.73	79.38	779000
2006-08-21	79.20	79.21	77.59	78.91	1184000
2006-08-22	79.06	81.39	79.06	80.93	1370800
2006-08-23	81.05	81.20	78.92	80.02	1448100
2006-08-24	79.80	79.83	77.60	78.56	1057100
2006-08-25	78.16	78.80	77.01	78.50	1115700
2006-08-28	78.70	80.59	78.60	80.33	928700
2006-08-29	80.15	80.40	78.99	79.71	710600
2006-08-30	79.72	80.81	79.10	80.69	663200
2006-08-31	80.70	81.49	80.35	80.91	784500
2006-09-01	81.10	81.72	80.47	81.56	692100
2006-09-05	81.90	82.27	80.81	81.62	844200
2006-09-06	81.62	83.63	81.33	81.75	1356000
2006-09-07	81.75	81.75	78.44	79.99	1198500
2006-09-08	80.51	82.76	80.17	82.30	1036100
2006-09-11	82.19	84.50	81.50	84.47	1484400
2006-09-12	84.85	88.01	84.82	87.45	1565100
2006-09-13	87.83	88.01	86.60	87.44	959200
2006-09-14	87.45	87.94	85.90	87.70	812400
2006-09-15	89.00	89.64	87.74	88.62	1642600
2006-09-18	88.30	89.42	87.75	88.10	1072200
2006-09-19	88.11	88.39	86.15	87.51	1337600
2006-09-20	87.52	88.49	86.79	88.02	1234400
2006-09-21	88.23	88.50	86.48	87.03	1200100
2006-09-22	87.03	87.80	85.73	87.75	959200
2006-09-25	83.05	86.10	83.01	85.04	2211600
2006-09-26	85.00	87.59	84.75	87.30	1220100
2006-09-27	86.85	87.08	85.03	85.25	1175400
2006-09-28	85.12	85.64	84.25	84.66	928400
2006-09-29	85.08	85.17	83.91	84.11	953900
2006-10-02	84.45	85.88	84.07	84.74	689400
2006-10-03	84.95	85.21	83.33	84.42	622500
2006-10-04	84.02	85.37	83.13	85.19	1115500
2006-10-05	85.18	86.46	84.11	86.32	758400
2006-10-06	86.32	86.68	85.68	86.12	842900
2006-10-09	86.13	86.13	84.84	86.08	763600
2006-10-10	86.76	89.31	86.71	89.19	1086300
2006-10-11	89.19	89.19	87.70	88.37	749000
2006-10-12	88.60	89.47	88.31	88.88	713400
2006-10-13	88.89	89.25	88.35	88.83	1008400
2006-10-16	88.84	88.89	87.76	88.23	902100
2006-10-17	87.74	88.10	86.59	86.93	1065900
2006-10-18	87.90	88.37	86.71	87.25	1101000
2006-10-19	87.29	88.03	86.54	87.61	531900
2006-10-20	88.05	88.07	87.00	87.67	671900
2006-10-23	87.00	89.33	87.00	89.33	1100900
2006-10-24	88.65	88.74	85.24	86.70	3588300
2006-10-25	87.10	87.10	85.83	86.29	940000
2006-10-26	86.85	87.15	86.31	86.68	725600
2006-10-27	86.69	87.01	85.50	86.24	966600
2006-10-30	86.48	86.70	85.46	86.64	672500
2006-10-31	86.84	87.27	86.26	86.93	644800
2006-11-01	87.50	87.87	85.83	86.40	923900
2006-11-02	86.15	86.16	84.67	85.75	1048700
2006-11-03	85.98	85.98	83.82	84.87	858800
2006-11-06	85.10	86.53	84.39	86.19	718300
2006-11-07	85.96	87.68	85.65	87.31	1019200
2006-11-08	87.31	87.85	87.08	87.51	953600
2006-11-09	87.75	88.84	87.34	88.50	1108900
2006-11-10	88.50	89.59	87.55	89.55	889500
2006-11-13	89.48	90.68	89.07	89.40	1316800
2006-11-14	89.38	89.62	87.95	89.49	1225600
2006-11-15	89.09	90.25	88.41	88.65	1244800
2006-11-16	88.40	88.55	87.76	88.33	1680500
2006-11-17	88.29	88.30	86.35	86.50	1385300
2006-11-20	86.51	86.68	85.92	86.05	717900
2006-11-21	86.10	86.44	85.99	86.30	709700
2006-11-22	85.91	86.16	84.93	86.02	865700
2006-11-24	85.78	86.10	85.00	85.75	401000
2006-11-27	85.76	85.80	84.54	85.01	961800
2006-11-28	84.49	84.50	82.48	83.95	1907100
2006-11-29	84.60	85.45	84.53	85.01	879000
2006-11-30	85.16	85.40	84.28	85.30	1245100
2006-12-01	85.50	85.83	83.49	84.65	1338700
2006-12-04	84.89	86.52	84.55	86.48	672400
2006-12-05	86.60	87.51	85.90	86.55	574400
2006-12-06	86.80	86.80	86.20	86.37	606500
2006-12-07	86.70	86.96	86.02	86.13	484800
2006-12-08	86.13	86.48	85.60	85.84	452000
2006-12-11	86.00	86.80	85.94	86.33	475200
2006-12-12	86.10	86.10	85.36	85.64	634300
2006-12-13	86.64	86.64	85.06	85.58	867200
2006-12-14	85.58	86.30	85.29	85.87	526600
2006-12-15	87.10	87.10	81.93	82.29	4749000
2006-12-18	82.30	82.31	81.24	81.65	1873900
2006-12-19	81.50	82.12	80.80	81.85	952200
2006-12-20	81.60	82.38	81.31	81.89	592500
2006-12-21	82.05	82.56	81.59	81.80	567300
2006-12-22	81.75	81.94	81.25	81.71	389000
2006-12-26	81.50	82.20	81.35	82.03	464600
2006-12-27	83.03	83.58	82.49	83.42	502800
2006-12-28	83.30	83.35	82.90	83.01	614800
2006-12-29	82.78	83.72	82.78	83.02	384400
2007-01-03	83.27	85.22	83.23	84.66	1608900
2007-01-04	84.35	84.90	83.61	84.75	774900
2007-01-05	84.75	85.13	84.10	84.73	742000
2007-01-08	84.74	84.74	84.09	84.60	667900
2007-01-09	84.63	85.09	83.57	84.71	560800
2007-01-10	84.48	86.17	83.86	85.87	838400
2007-01-11	85.91	86.83	85.77	86.09	615500
2007-01-12	86.09	86.29	85.60	85.80	561500
2007-01-16	85.75	86.12	83.85	84.25	1614800
2007-01-17	84.26	84.99	83.91	84.44	1038400
2007-01-18	85.74	86.27	84.95	85.97	1088400
2007-01-19	86.60	87.31	85.97	87.09	1081500
2007-01-22	86.50	86.75	85.59	86.52	610800
2007-01-23	86.80	87.86	86.70	87.38	709600
2007-01-24	87.45	89.00	87.45	88.85	773300
2007-01-25	89.00	89.39	88.18	88.46	1008400
2007-01-26	88.64	89.36	87.58	88.56	826500
2007-01-29	88.65	89.50	88.65	88.76	814700
2007-01-30	89.00	89.20	88.07	88.81	496500
2007-01-31	88.70	91.68	88.10	91.43	1247900
2007-02-01	90.73	92.71	90.60	92.25	1511300
2007-02-02	92.50	93.39	92.32	92.35	830200
2007-02-05	93.65	94.12	92.82	93.59	1885100
2007-02-06	93.60	95.04	93.32	94.90	1016200
2007-02-07	91.15	92.98	90.60	92.36	3573600
2007-02-08	91.36	91.97	90.10	90.50	1663700
2007-02-09	90.65	91.41	89.97	89.99	1550600
2007-02-12	90.10	90.35	89.54	89.78	884800
2007-02-13	90.03	91.37	89.88	91.32	725821
2007-02-14	91.32	92.46	91.32	92.06	1219393
2007-02-15	92.15	92.89	91.68	92.60	1115400
2007-02-16	92.74	96.77	92.16	96.20	2253900
2007-02-20	96.68	96.68	95.09	95.84	1387600
2007-02-21	95.84	95.84	94.40	94.40	1498500
2007-02-22	94.41	94.50	93.20	93.61	867400
2007-02-23	93.15	93.75	92.51	93.35	669900
2007-02-26	93.74	93.96	92.64	93.55	735005
2007-02-27	93.00	93.01	89.40	89.95	1577700
2007-02-28	89.46	89.88	88.01	88.21	1923700
2007-03-01	87.90	88.92	86.05	88.36	1030377
2007-03-02	87.90	88.38	86.77	86.92	1176800
2007-03-05	86.55	87.00	85.00	86.24	1216800
2007-03-06	86.90	87.61	86.15	86.81	1439900
2007-03-07	86.65	89.13	86.65	88.22	1291400
2007-03-08	89.00	89.52	88.44	88.82	778900
2007-03-09	89.40	89.50	87.53	87.85	594800
2007-03-12	87.40	87.75	86.47	86.77	1267200
2007-03-13	86.77	86.93	84.56	84.79	1439600
2007-03-14	85.65	86.00	83.21	84.19	1786100
2007-03-15	84.19	84.95	83.76	84.51	826703
2007-03-16	84.46	85.47	83.51	84.09	1479300
2007-03-19	84.65	85.00	84.10	84.78	886200
2007-03-20	85.10	86.91	84.86	86.51	1039600
2007-03-21	86.61	88.33	86.06	88.27	878200
2007-03-22	88.31	88.67	86.70	87.13	1026400
2007-03-23	87.12	88.06	86.87	87.63	571700
2007-03-26	87.50	87.65	86.21	86.88	1287500
2007-03-27	86.44	86.85	85.25	85.36	1093069
2007-03-28	85.26	85.27	83.80	84.37	898600
2007-03-29	84.90	85.04	83.62	84.49	914137
2007-03-30	84.50	85.35	84.08	84.91	1133100
2007-04-02	85.19	85.73	84.17	84.84	1014200
2007-04-03	85.05	85.66	84.75	85.12	762500
2007-04-04	85.35	85.51	84.71	85.15	807300
2007-04-05	85.28	86.57	85.08	86.27	894400
2007-04-09	86.41	87.34	86.25	87.26	846500
2007-04-10	87.45	87.80	87.07	87.80	896000
2007-04-11	87.81	88.90	87.57	87.88	1289119
2007-04-12	87.88	88.69	86.94	88.26	699211
2007-04-13	88.58	88.95	88.27	88.77	935700
2007-04-16	88.89	89.58	88.08	88.30	1070900
2007-04-17	89.15	89.55	88.17	88.22	1135000
2007-04-18	88.27	89.42	88.13	89.27	1612200
2007-04-19	89.28	89.85	88.60	89.68	1105200
2007-04-20	90.55	91.36	90.00	90.47	978500
2007-04-23	90.40	90.97	90.21	90.35	971600
2007-04-24	96.70	105.65	96.16	102.85	10732786
2007-04-25	101.27	107.63	100.94	107.40	3699352
2007-04-26	107.41	109.14	106.75	107.05	2332967
2007-04-27	105.85	106.73	105.27	106.41	1480027
2007-04-30	108.29	108.29	105.84	106.03	1287700
2007-05-01	106.10	108.64	105.38	108.10	1521000
2007-05-02	108.20	114.74	108.20	113.14	3837900
2007-05-03	112.50	113.70	111.74	112.82	1901200
2007-05-04	113.34	113.34	110.72	111.21	1801800
2007-05-07	110.70	111.97	110.25	111.85	1052200
2007-05-08	111.60	112.33	110.85	112.33	903000
2007-05-09	112.00	114.07	111.91	114.00	1242400
2007-05-10	113.99	114.48	111.23	111.37	1243050
2007-05-11	112.55	113.05	111.75	112.40	1501601
2007-05-14	111.85	112.90	111.36	111.83	743481
2007-05-15	111.45	112.75	110.24	111.68	1111900
2007-05-16	111.35	111.84	109.71	111.59	1436700
2007-05-17	111.40	113.70	110.80	113.14	1326112
2007-05-18	113.72	114.70	112.01	113.83	1768500
2007-05-21	113.03	113.79	113.03	113.48	980800
2007-05-22	115.62	115.62	112.28	113.13	1335916
2007-05-23	113.25	113.91	112.50	112.53	1454418
2007-05-24	112.95	114.08	110.95	111.18	1405300
2007-05-25	111.43	112.11	110.80	111.22	771300
2007-05-29	111.74	112.14	110.38	110.87	804500
2007-05-30	110.16	112.00	110.05	111.83	737200
2007-05-31	112.44	112.80	111.12	111.65	865700
2007-06-01	111.79	112.25	111.07	111.39	890000
2007-06-04	111.40	112.47	111.15	112.06	654300
2007-06-05	111.57	113.55	111.50	111.72	1127800
2007-06-06	111.00	112.65	110.68	111.77	973300
2007-06-07	110.94	111.17	107.53	107.64	1530124
2007-06-08	107.65	110.84	107.24	110.83	1023700
2007-06-11	110.76	112.40	109.90	111.72	753000
2007-06-12	110.81	112.80	110.77	111.32	1037200
2007-06-13	111.96	112.17	109.58	112.14	947100
2007-06-14	111.78	113.65	111.78	112.18	795400
2007-06-15	113.64	115.06	113.00	114.70	987200
2007-06-18	115.32	117.44	115.14	116.66	1195100
2007-06-19	116.85	117.42	115.35	116.85	731900
2007-06-20	116.80	118.00	114.59	114.60	784900
2007-06-21	114.50	115.35	113.20	114.77	1011400
2007-06-22	114.77	115.33	112.75	112.98	750400
2007-06-25	113.10	114.52	112.53	112.83	798600
2007-06-26	112.97	113.35	111.00	111.00	808700
2007-06-27	110.12	112.77	110.09	112.65	635600
2007-06-28	112.70	113.60	111.60	112.55	743139
2007-06-29	112.59	113.25	110.30	111.20	751900
2007-07-02	111.99	113.17	111.40	112.20	704800
2007-07-03	112.29	113.26	112.03	112.36	265100
2007-07-05	112.36	112.80	111.42	112.09	440400
2007-07-06	111.39	114.05	111.39	113.92	548200
2007-07-09	114.21	114.61	112.43	112.45	614300
2007-07-10	111.40	111.74	107.62	107.73	1483033
2007-07-11	107.74	110.31	106.64	108.95	1380300
2007-07-12	109.37	111.18	108.95	111.09	953600
2007-07-13	111.00	111.63	109.78	111.31	725700
2007-07-16	111.10	113.51	110.96	111.92	1606400
2007-07-17	112.57	115.90	112.31	115.00	1820900
2007-07-18	114.02	114.64	113.41	114.47	950400
2007-07-19	114.85	116.79	114.17	116.66	1268636
2007-07-20	114.30	115.47	110.10	110.43	2584100
2007-07-23	108.54	112.64	101.61	112.22	1227800
2007-07-24	110.25	112.11	108.75	109.00	1338100
2007-07-25	110.58	110.58	107.40	109.80	1115800
2007-07-26	108.68	109.00	103.60	104.71	1936976
2007-07-27	103.94	105.94	102.56	102.63	1249090
2007-07-30	102.60	103.27	100.06	102.59	1265000
2007-07-31	103.80	105.40	102.11	102.11	1195100
2007-08-01	101.60	102.09	98.71	100.35	1881256
2007-08-02	100.80	101.89	99.91	100.84	972228
2007-08-03	100.96	102.10	97.77	97.77	1099200
2007-08-06	98.40	99.96	96.58	98.96	1095458
2007-08-07	98.46	100.73	97.78	98.84	1186624
2007-08-08	100.30	102.16	99.34	99.78	1621200
2007-08-09	98.98	98.98	94.34	96.78	2234400
2007-08-10	95.50	95.95	72.10	94.31	1789258
2007-08-13	94.87	96.74	93.92	93.98	1177100
2007-08-14	94.29	94.49	91.25	91.61	1372200
2007-08-15	90.86	93.23	89.19	89.25	1534800
2007-08-16	88.96	93.89	87.07	92.80	1810100
2007-08-17	95.60	97.77	90.90	93.63	1425000
2007-08-20	93.86	94.80	93.50	94.62	761200
2007-08-21	94.51	96.04	94.14	95.29	520500
2007-08-22	96.30	97.05	95.71	96.71	627700
2007-08-23	97.52	97.69	96.27	96.96	580200
2007-08-24	96.82	98.41	96.33	98.07	450000
2007-08-27	97.98	98.93	97.65	98.21	628600
2007-08-28	97.57	98.00	93.41	93.46	975600
2007-08-29	93.76	95.74	93.19	95.44	622400
2007-08-30	94.40	96.00	94.06	95.15	443500
2007-08-31	95.89	97.18	94.67	96.41	647600
2007-09-04	96.75	97.26	95.57	96.76	679400
2007-09-05	95.91	96.13	94.62	95.09	689000
2007-09-06	95.30	96.68	94.08	96.07	681300
2007-09-07	94.66	95.17	92.25	92.77	823300
2007-09-10	93.20	93.72	90.21	90.46	976300
2007-09-11	91.17	92.11	90.10	90.40	970300
2007-09-12	89.79	91.46	89.79	90.24	930300
2007-09-13	91.19	93.00	89.87	91.57	922900
2007-09-14	91.02	91.71	90.57	91.20	528400
2007-09-17	90.98	92.10	90.55	91.28	392100
2007-09-18	91.36	94.08	90.23	93.98	1083800
2007-09-19	94.50	98.33	94.50	95.12	1508200
2007-09-20	94.99	95.01	92.13	93.00	1252100
2007-09-21	93.19	93.25	91.78	92.21	980200
2007-09-24	92.00	92.60	91.17	91.30	850600
2007-09-25	90.24	90.27	86.57	86.83	2903500
2007-09-26	87.10	87.67	85.77	86.70	1318800
2007-09-27	86.83	88.89	86.11	88.27	1256800
2007-09-28	88.10	91.54	87.91	89.10	2172494
2007-10-01	90.00	92.34	89.18	92.02	1088700
2007-10-02	92.25	93.28	91.39	92.07	939100
2007-10-03	91.60	94.72	91.59	93.36	1005000
2007-10-04	93.33	93.71	91.37	91.93	572400
2007-10-05	92.71	94.85	92.53	94.29	755000
2007-10-08	94.41	94.89	92.79	93.21	377900
2007-10-09	93.68	94.24	92.00	93.45	491997
2007-10-10	93.41	93.92	91.00	92.28	735600
2007-10-11	92.79	93.76	89.77	90.24	775600
2007-10-12	90.19	90.78	88.89	89.27	765300
2007-10-15	89.39	89.81	87.72	88.93	858300
2007-10-16	88.37	90.76	87.77	89.42	802700
2007-10-17	89.96	91.16	89.49	90.05	1185168
2007-10-18	89.86	89.86	87.84	88.42	1170700
2007-10-19	88.21	88.25	85.74	86.14	1148500
2007-10-22	85.00	88.19	84.13	87.99	1123600
2007-10-23	86.94	86.94	81.56	83.74	3844748
2007-10-24	83.30	85.00	83.01	84.72	1043300
2007-10-25	84.30	85.88	83.00	83.95	1267200
2007-10-26	85.31	85.60	82.78	83.57	764200
2007-10-29	84.57	85.11	82.91	83.92	1085300
2007-10-30	83.62	83.91	81.56	81.76	1084700
2007-10-31	82.60	82.74	78.87	79.18	2433600
2007-11-01	78.70	79.14	77.25	77.77	1492893
2007-11-02	78.26	79.13	77.28	79.13	1484100
2007-11-05	78.92	79.00	76.77	77.64	1037397
2007-11-06	77.61	77.64	75.79	77.01	1309100
2007-11-07	76.65	76.65	74.38	75.10	1311814
2007-11-08	74.72	75.16	72.59	73.86	1829400
2007-11-09	73.72	77.18	73.54	75.44	1541559
2007-11-12	76.65	81.43	76.50	78.64	2386202
2007-11-13	79.91	80.32	78.57	80.04	1258640
2007-11-14	80.00	81.09	79.82	80.15	1397052
2007-11-15	79.99	79.99	77.90	78.35	1506277
2007-11-16	78.25	78.85	75.02	76.16	1616034
2007-11-19	75.83	76.90	74.18	75.92	1672707
2007-11-20	75.89	75.98	73.17	74.70	1964146
2007-11-21	73.50	76.94	72.15	76.03	1619712
2007-11-23	76.69	78.10	76.41	77.88	346587
2007-11-26	78.11	79.00	75.55	75.55	1000300
2007-11-27	75.79	78.00	75.67	77.65	1291993
2007-11-28	78.39	79.93	77.70	79.64	1026906
2007-11-29	79.54	79.54	77.86	79.35	858485
2007-11-30	80.00	81.99	78.56	80.96	1747700
2007-12-03	81.51	81.64	79.38	80.80	811109
2007-12-04	80.16	81.78	79.59	81.25	897125
2007-12-05	81.84	83.42	81.09	83.42	1218649
2007-12-06	83.39	86.45	82.93	85.66	1466698
2007-12-07	85.65	86.87	85.23	85.78	994611
2007-12-10	85.85	88.91	85.60	88.54	1058320
2007-12-11	89.87	89.87	82.68	83.24	2634306
2007-12-12	85.60	86.35	82.53	83.98	2363287
2007-12-13	83.73	83.73	81.79	83.44	1337251
2007-12-14	82.91	82.91	80.13	81.29	1975000
2007-12-17	80.78	82.38	79.77	80.42	1521950
2007-12-18	81.09	82.39	78.75	81.47	1751959
2007-12-19	81.65	81.65	80.06	80.61	1112900
2007-12-20	81.36	81.70	79.89	81.55	788282
2007-12-21	81.88	82.98	81.22	82.57	1153258
2007-12-24	82.68	83.72	82.28	83.46	207625
2007-12-26	83.30	83.30	81.70	83.23	483900
2007-12-27	83.00	83.09	81.16	81.48	471973
2007-12-28	82.45	82.45	80.36	80.79	916750
2007-12-31	80.60	82.26	80.21	81.63	756100
2008-01-02	81.17	81.45	78.42	79.88	1523396
2008-01-03	80.20	80.49	78.69	79.12	1423509
2008-01-04	78.53	79.11	75.12	75.64	2325708
2008-01-07	76.25	76.65	75.01	76.15	1361810
2008-01-08	76.68	77.71	74.54	74.65	1772100
2008-01-09	73.72	74.10	72.27	73.92	1830345
2008-01-10	72.93	75.74	72.10	74.85	1411243
2008-01-11	74.30	74.30	72.69	73.54	1548340
2008-01-14	73.99	74.49	72.10	72.75	2168666
2008-01-15	72.10	72.10	70.30	70.87	1723761
2008-01-16	69.93	70.75	67.19	70.40	3000844
2008-01-17	70.09	71.34	69.31	69.80	2242950
2008-01-18	70.31	72.01	69.95	71.53	2004856
2008-01-22	68.50	75.43	68.35	74.59	2652982
2008-01-23	72.16	81.06	71.99	81.01	3724949
2008-01-24	80.50	81.51	77.80	78.89	1827590
2008-01-25	79.81	83.17	77.53	77.78	1342531
2008-01-28	77.68	79.99	76.56	79.99	1653572
2008-01-29	80.79	82.71	78.93	82.49	1416380
2008-01-30	82.55	84.45	81.75	82.06	1614133
2008-01-31	81.27	86.20	80.60	85.33	2602401
2008-02-01	85.01	86.00	83.26	85.72	2116779
2008-02-04	85.96	86.41	81.00	81.59	2002993
2008-02-05	84.57	94.19	84.55	90.00	10350093
2008-02-06	90.99	98.00	89.31	90.49	6830535
2008-02-07	89.81	92.64	88.37	91.39	2594723
2008-02-08	91.07	91.28	88.43	89.03	1383260
2008-02-11	87.98	89.31	86.01	89.18	2017441
2008-02-12	89.91	92.81	89.18	91.34	1917316
2008-02-13	92.22	92.98	90.64	91.68	1019888
2008-02-14	91.90	92.28	89.37	89.58	1120253
2008-02-15	89.11	90.27	87.89	88.49	1272935
2008-02-19	89.34	90.73	88.05	88.49	1251445
2008-02-20	88.25	89.00	86.88	88.82	1534059
2008-02-21	89.31	90.99	88.91	89.37	1209062
2008-02-22	89.07	89.35	86.40	88.72	1218647
2008-02-25	88.71	89.84	87.12	88.90	1230910
2008-02-26	88.25	92.47	88.25	91.53	1507294
2008-02-27	91.15	95.01	90.61	93.90	2105582
2008-02-28	93.25	93.25	89.22	90.38	1626442
2008-02-29	89.27	89.47	84.16	84.37	2086233
2008-03-03	84.44	87.99	83.61	87.85	2057193
2008-03-04	86.94	88.57	86.09	87.87	1952907
2008-03-05	84.71	87.15	83.61	84.34	2671767
2008-03-06	83.76	84.15	81.79	82.38	1682588
2008-03-07	81.91	85.33	81.37	83.74	1871076
2008-03-10	83.51	84.38	82.20	82.26	1355926
2008-03-11	83.51	85.81	82.80	85.05	1573021
2008-03-12	85.76	86.85	83.52	85.10	1081584
2008-03-13	83.03	85.56	81.62	84.98	1621487
2008-03-14	85.78	85.78	82.00	82.93	1070271
2008-03-17	80.81	82.52	78.90	80.92	2154595
2008-03-18	82.30	86.01	81.10	85.47	1683625
2008-03-19	86.06	87.31	85.25	85.45	1804652
2008-03-20	85.45	89.09	84.31	88.75	1448222
2008-03-24	89.00	90.57	87.90	88.38	1461111
2008-03-25	88.80	89.04	86.65	87.67	861700
2008-03-26	87.66	88.76	85.95	86.25	1235871
2008-03-27	86.90	87.27	85.43	85.49	960585
2008-03-28	86.00	86.59	85.20	85.40	574818
2008-03-31	85.15	87.33	84.21	86.78	886800
2008-04-01	87.01	91.86	87.01	91.28	2002619
2008-04-02	92.00	92.59	91.00	91.32	1442819
2008-04-03	90.32	91.98	89.71	91.56	1009648
2008-04-04	91.95	92.20	90.03	91.21	849225
2008-04-07	91.80	91.86	89.70	89.90	951210
2008-04-08	89.22	90.29	88.80	89.49	1153927
2008-04-09	89.36	89.79	86.75	87.05	1049993
2008-04-10	86.40	86.84	84.52	85.21	1886958
2008-04-11	81.98	83.50	81.75	82.73	2854248
2008-04-14	82.86	82.86	80.64	81.14	1927442
2008-04-15	81.50	82.11	79.41	80.17	2264802
2008-04-16	80.68	81.39	78.00	80.87	3693503
2008-04-17	80.40	81.76	80.08	81.44	3368809
2008-04-18	82.34	83.35	80.94	82.01	2969680
2008-04-21	82.01	83.01	81.41	82.97	930054
2008-04-22	82.30	82.59	79.99	80.84	1083697
2008-04-23	80.82	83.30	80.82	82.21	1764944
2008-04-24	74.38	75.77	73.20	73.89	6689361
2008-04-25	74.14	76.66	73.70	76.40	2559676
2008-04-28	76.75	76.83	74.25	75.27	1460276
2008-04-29	75.32	75.34	72.71	74.45	1501985
2008-04-30	74.75	74.75	72.48	72.78	1214668
2008-05-01	72.40	75.29	72.05	74.98	956145
2008-05-02	75.99	76.75	74.17	75.60	1408820
2008-05-05	75.45	75.45	73.63	73.68	1424468
2008-05-06	73.70	74.87	72.78	73.78	1245694
2008-05-07	74.32	75.29	72.97	73.20	1183751
2008-05-08	73.56	74.00	71.35	71.83	1385286
2008-05-09	71.76	73.05	71.12	72.43	815177
2008-05-12	72.25	74.88	72.25	74.77	1070849
2008-05-13	74.95	75.85	74.35	74.90	978535
2008-05-14	75.21	77.50	74.88	76.69	886388
2008-05-15	77.87	80.20	74.83	75.89	2623586
2008-05-16	75.73	76.55	73.91	74.87	1520251
2008-05-19	75.29	76.29	74.07	74.43	966664
2008-05-20	74.13	74.13	72.29	73.22	1258796
2008-05-21	73.26	73.30	71.91	72.15	1476752
2008-05-22	72.46	73.21	71.76	72.39	701435
2008-05-23	72.56	72.56	70.94	71.77	816039
2008-05-27	72.25	73.08	71.42	72.90	658663
2008-05-28	73.19	73.93	71.69	72.11	1068537
2008-05-29	72.34	74.86	71.79	74.34	1099747
2008-05-30	74.39	74.58	73.24	73.68	748912
2008-06-02	73.25	73.44	71.11	71.39	1273536
2008-06-03	71.56	71.66	69.82	70.75	755680
2008-06-04	70.69	71.44	70.00	70.56	574437
2008-06-05	71.04	71.65	69.95	71.01	836483
2008-06-06	70.29	70.34	68.70	68.74	1414961
2008-06-09	69.11	69.96	68.11	68.42	1587315
2008-06-10	67.67	69.53	67.57	69.12	1121499
2008-06-11	68.56	68.66	65.11	65.32	1673969
2008-06-12	65.50	67.00	65.50	66.14	1022764
2008-06-13	66.40	68.63	65.76	68.52	1504848
2008-06-16	68.00	69.12	67.27	68.42	1520611
2008-06-17	68.40	68.40	65.79	66.03	1512406
2008-06-18	65.60	65.89	64.58	65.00	1627346
2008-06-19	65.00	66.97	64.58	66.90	1219242
2008-06-20	66.80	67.20	65.55	66.00	1471006
2008-06-23	66.52	66.52	64.85	65.04	1206575
2008-06-24	64.92	66.95	64.75	65.26	1806881
2008-06-25	65.40	66.80	65.17	65.58	1044249
2008-06-26	65.00	67.18	64.90	66.25	2132576
2008-06-27	66.25	66.25	63.14	63.77	2119980
2008-06-30	63.44	63.77	61.73	61.73	1247225
2008-07-01	60.52	61.98	60.01	61.07	1724073
2008-07-02	61.24	62.22	60.61	60.86	1401176
2008-07-03	61.44	63.23	60.00	62.69	1094781
2008-07-07	63.32	63.83	61.76	62.47	1597527
2008-07-08	62.54	64.79	61.30	64.59	1090594
2008-07-09	64.43	64.95	63.14	63.14	1514070
2008-07-10	63.27	63.27	61.13	62.20	1565486
2008-07-11	61.41	62.00	59.05	62.00	2163888
2008-07-14	62.44	63.25	60.72	60.83	1194133
2008-07-15	60.05	62.47	58.22	61.14	1546067
2008-07-16	61.12	65.96	60.32	65.29	1436740
2008-07-17	63.71	68.23	63.25	67.65	2742431
2008-07-18	67.28	69.30	67.16	68.50	1621091
2008-07-21	68.36	69.90	67.71	68.12	1183723
2008-07-22	67.19	69.20	65.55	68.15	2437645
2008-07-23	73.71	77.72	71.83	76.69	6195893
2008-07-24	76.87	76.87	72.55	73.17	2554435
2008-07-25	73.88	74.80	72.51	73.11	1047202
2008-07-28	73.05	74.95	72.60	72.60	1052815
2008-07-29	73.60	76.75	72.59	76.48	2291405
2008-07-30	76.87	77.78	75.84	76.30	1850544
2008-07-31	74.72	76.80	74.72	75.70	1798024
2008-08-01	75.47	76.83	73.95	76.26	1083953
2008-08-04	76.00	76.00	73.50	74.65	1308750
2008-08-05	75.92	80.20	75.35	80.15	2216667
2008-08-06	79.63	79.98	77.21	78.84	1359741
2008-08-07	77.96	78.30	75.17	75.70	1227261
2008-08-08	75.72	79.41	75.72	79.00	1109370
2008-08-11	78.79	86.26	78.77	82.83	2808187
2008-08-12	83.01	84.98	80.53	80.59	2024566
2008-08-13	80.26	82.76	79.33	81.79	1392343
2008-08-14	80.71	84.29	80.34	83.14	1180325
2008-08-15	83.15	85.22	81.69	84.03	1245695
2008-08-18	84.49	84.92	81.20	81.66	831707
2008-08-19	81.28	81.92	79.57	79.75	1423427
2008-08-20	80.49	81.00	79.73	80.29	1417904
2008-08-21	79.18	80.95	79.00	80.25	1149581
2008-08-22	81.24	82.32	80.54	81.41	1150093
2008-08-25	80.38	81.71	79.41	79.58	1289784
2008-08-26	79.50	80.12	78.33	79.25	759176
2008-08-27	79.34	80.71	78.45	80.35	1170682
2008-08-28	80.69	81.69	79.48	81.49	974698
2008-08-29	80.87	82.40	80.52	81.36	903659
2008-09-02	82.72	86.17	82.71	84.36	1739786
2008-09-03	84.03	85.94	82.51	84.08	1252710
2008-09-04	83.05	83.29	80.24	80.24	1732387
2008-09-05	79.70	82.12	78.25	82.01	1680370
2008-09-08	83.70	89.93	83.70	89.48	3580782
2008-09-09	88.95	90.16	83.40	83.99	2765525
2008-09-10	84.58	88.02	84.15	86.90	1797236
2008-09-11	85.77	88.37	84.40	88.00	1880894
2008-09-12	87.49	88.06	85.91	87.56	1271621
2008-09-15	85.26	88.86	84.97	86.13	1669499
2008-09-16	84.42	90.87	82.35	88.12	3067707
2008-09-17	86.68	89.90	83.86	84.07	2856234
2008-09-18	86.05	87.25	79.23	86.00	4482937
2008-09-19	88.89	91.87	86.81	90.49	2906988
2008-09-22	89.37	89.40	83.82	84.13	1523727
2008-09-23	84.20	85.83	82.00	83.22	1667285
2008-09-24	82.81	84.55	81.77	82.79	1241556
2008-09-25	83.43	84.37	81.69	82.95	1633472
2008-09-26	81.80	84.96	81.18	84.36	1190769
2008-09-29	82.75	83.94	78.00	82.57	2347160
2008-09-30	84.00	84.00	77.52	79.29	2095045
2008-10-01	78.12	83.05	78.12	82.44	1641923
2008-10-02	81.12	82.74	75.33	76.38	2764431
2008-10-03	77.23	79.11	71.11	71.13	2853435
2008-10-06	68.81	71.25	66.15	70.10	3447565
2008-10-07	70.00	72.20	66.66	67.12	3597946
2008-10-08	65.62	69.25	63.79	67.29	3082856
2008-10-09	68.25	70.41	64.00	64.50	3914684
2008-10-10	60.38	70.77	59.94	66.90	2803202
2008-10-13	69.23	71.37	66.17	71.37	1522602
2008-10-14	73.90	73.91	64.19	67.52	2196730
2008-10-15	66.99	66.99	61.41	62.23	1660284
2008-10-16	62.00	63.21	57.90	62.65	2401885
2008-10-17	61.35	64.97	59.47	61.78	2036641
2008-10-20	62.13	62.69	60.25	61.94	1548952
2008-10-21	61.15	63.10	58.18	58.91	2282354
2008-10-22	57.85	58.36	51.68	53.83	3739764
2008-10-23	53.79	54.41	49.36	51.14	3257645
2008-10-24	48.21	52.41	46.86	49.16	3116958
2008-10-27	49.26	51.59	47.83	50.03	3367937
2008-10-28	48.01	48.01	38.21	45.87	8133268
2008-10-29	45.88	46.60	41.79	43.85	3540638
2008-10-30	44.75	45.93	43.70	45.85	1765047
2008-10-31	45.85	47.58	44.12	46.65	2398844
2008-11-03	46.70	48.25	46.47	48.01	1962371
2008-11-04	48.65	50.66	47.97	49.35	1977523
2008-11-05	48.96	49.36	46.38	46.77	1781478
2008-11-06	46.52	46.68	42.95	43.43	2032709
2008-11-07	43.57	44.52	42.50	44.42	1382537
2008-11-10	45.06	45.54	41.00	42.03	1461656
2008-11-11	41.34	42.25	39.80	41.36	1827328
2008-11-12	40.72	40.72	36.95	37.83	2071200
2008-11-13	37.50	41.56	37.10	41.56	3156302
2008-11-14	40.84	41.95	38.97	39.09	1813657
2008-11-17	38.13	39.35	37.52	37.54	1380599
2008-11-18	37.56	38.51	36.34	37.53	1402769
2008-11-19	37.51	38.00	33.99	34.01	2302655
2008-11-20	33.76	34.29	30.67	30.92	2784834
2008-11-21	31.51	32.03	30.19	31.97	4448370
2008-11-24	32.50	37.35	32.34	36.32	2651825
2008-11-25	36.97	38.08	35.53	37.65	2673824
2008-11-26	37.08	39.49	35.70	39.15	1935886
2008-11-28	39.49	40.51	39.10	39.38	678814
2008-12-01	37.85	39.03	36.32	36.39	1768230
2008-12-02	36.71	37.88	35.11	37.77	1501468
2008-12-03	36.73	37.86	35.73	37.65	2996019
2008-12-04	37.40	41.75	37.39	39.62	2701248
2008-12-05	39.86	43.48	38.01	43.20	2071116
2008-12-08	43.98	45.43	42.54	44.41	2235559
2008-12-09	44.49	45.79	42.30	42.69	1472444
2008-12-10	42.85	43.85	41.82	43.20	1190253
2008-12-11	42.80	43.20	40.41	40.88	1727361
2008-12-12	39.68	41.46	39.27	41.04	1467324
2008-12-15	41.05	41.05	37.13	37.78	2851386
2008-12-16	37.90	41.73	37.42	41.55	2319385
2008-12-17	41.77	44.51	40.64	43.00	2897494
2008-12-18	43.02	43.06	41.55	41.93	2392172
2008-12-19	42.22	43.83	41.24	43.01	1800308
2008-12-22	43.04	43.35	39.80	39.99	1088518
2008-12-23	40.98	40.98	38.77	39.64	1626332
2008-12-24	39.70	40.06	38.90	39.90	611661
2008-12-26	39.60	40.17	39.25	40.03	504725
2008-12-29	39.96	40.19	37.95	38.77	843501
2008-12-30	39.01	40.52	38.34	40.49	925167
2008-12-31	40.57	41.57	39.91	41.35	1130106
2009-01-02	41.35	43.78	41.11	43.62	1169326
2009-01-05	43.73	46.66	43.39	46.46	2970716
2009-01-06	46.92	49.08	46.27	48.79	2367180
2009-01-07	47.95	48.00	44.87	45.00	2175326
2009-01-08	44.87	46.52	43.39	46.32	1573774
2009-01-09	46.42	46.47	44.08	44.50	1814966
2009-01-12	44.27	44.54	41.83	42.83	1691594
2009-01-13	42.75	44.37	42.26	42.89	1309012
2009-01-14	42.00	42.00	40.02	40.60	1597556
2009-01-15	40.63	40.74	37.67	39.29	2164989
2009-01-16	39.99	40.36	38.18	39.84	1839426
2009-01-20	39.60	39.68	35.56	35.82	2786425
2009-01-21	36.35	37.56	35.12	37.50	2751688
2009-01-22	36.80	37.40	34.86	36.09	2868722
2009-01-23	35.31	36.92	34.43	36.33	2107512
2009-01-26	36.32	38.01	36.30	37.20	1644744
2009-01-27	37.38	38.19	35.91	37.10	1356763
2009-01-28	38.08	40.24	38.04	39.58	1368894
2009-01-29	38.50	38.50	34.26	34.50	2688715
2009-01-30	34.85	34.89	33.04	33.43	2201088
2009-02-02	33.32	33.82	32.71	33.30	1556085
2009-02-03	33.43	35.06	32.66	34.61	1762011
2009-02-04	34.66	35.54	33.41	33.99	1773138
2009-02-05	33.54	35.81	33.01	35.44	2285098
2009-02-06	35.51	37.04	35.00	36.39	3022803
2009-02-09	33.95	37.50	32.15	37.13	9189034
2009-02-10	36.67	37.13	33.82	34.20	3467503
2009-02-11	34.72	34.72	32.57	33.51	2099267
2009-02-12	32.97	33.39	32.07	33.07	2749489
2009-02-13	33.03	33.31	31.09	31.82	3044789
2009-02-17	30.97	31.02	29.67	30.34	2690623
2009-02-18	30.62	30.92	28.48	28.93	2917231
2009-02-19	28.49	28.95	26.00	26.15	4740575
2009-02-20	25.38	26.60	25.29	26.25	3357485
2009-02-23	26.56	26.56	23.70	24.21	3682559
2009-02-24	24.36	25.45	23.16	25.27	3640786
2009-02-25	24.94	25.11	23.11	23.73	3657314
2009-02-26	24.03	25.12	23.39	23.57	2053516
2009-02-27	22.79	23.57	22.05	22.23	2817294
2009-03-02	22.23	23.46	21.23	21.93	4279189
2009-03-03	22.18	22.88	20.35	20.49	2622817
2009-03-04	20.85	22.34	20.69	21.78	2884875
2009-03-05	21.43	21.78	20.25	20.50	3076894
2009-03-06	20.95	21.40	19.62	20.19	2197877
2009-03-09	20.03	20.90	19.19	19.39	1927612
2009-03-10	20.58	23.17	20.27	23.11	4616354
2009-03-11	23.02	25.76	22.91	24.41	4077464
2009-03-12	24.07	26.13	23.57	25.98	2285448
2009-03-13	26.15	26.64	24.74	25.38	1716455
2009-03-16	25.94	26.66	25.06	25.13	1861992
2009-03-17	24.99	25.48	24.46	25.43	1578051
2009-03-18	25.31	28.20	24.85	27.61	2439893
2009-03-19	27.92	28.40	26.89	27.55	2000469
2009-03-20	27.73	27.76	25.07	25.72	2669227
2009-03-23	26.95	29.23	26.29	29.20	2180913
2009-03-24	28.77	29.97	28.22	28.94	1673665
2009-03-25	29.03	32.12	28.98	31.22	3919276
2009-03-26	31.83	33.82	31.51	33.65	2722761
2009-03-27	33.19	35.88	32.22	32.50	4489430
2009-03-30	31.59	31.90	28.60	29.09	3214852
2009-03-31	29.74	30.12	28.93	29.59	2347296
2009-04-01	28.91	31.16	28.44	30.82	2696562
2009-04-02	31.62	35.38	31.62	34.74	4159718
2009-04-03	34.64	35.59	33.78	35.30	2817018
2009-04-06	34.78	35.17	33.16	34.29	2240201
2009-04-07	33.61	33.62	31.61	32.02	2323696
2009-04-08	32.55	33.00	30.90	31.49	2407643
2009-04-09	32.27	35.49	32.27	35.32	2872301
2009-04-13	33.51	34.98	33.34	34.47	2027630
2009-04-14	34.15	35.47	33.30	33.43	2589318
2009-04-15	33.30	35.26	33.00	35.21	2432194
2009-04-16	35.49	37.20	35.01	36.47	2595938
2009-04-17	37.03	38.46	36.06	37.99	2787133
2009-04-20	36.04	37.75	34.54	34.86	2007959
2009-04-21	34.91	35.74	33.73	35.58	3092257
2009-04-22	34.74	39.13	34.73	37.77	3288893
2009-04-23	37.81	39.00	35.09	36.90	3692491
2009-04-24	37.48	41.51	37.24	40.73	3887522
2009-04-27	44.44	48.93	43.01	43.69	10146113
2009-04-28	42.73	42.74	40.81	41.06	3929646
2009-04-29	42.21	45.37	41.17	44.32	4054040
2009-04-30	44.88	46.32	44.40	45.16	2960915
2009-05-01	45.24	46.69	44.55	45.87	1792733
2009-05-04	46.52	49.83	45.99	49.83	2599006
2009-05-05	49.61	49.92	47.00	47.85	2639142
2009-05-06	48.80	48.94	46.53	48.17	2789495
2009-05-07	48.88	49.65	45.33	46.21	2384370
2009-05-08	45.31	49.96	45.31	49.79	2947769
2009-05-11	48.48	48.77	45.80	45.90	2152419
2009-05-12	46.55	47.00	42.96	43.49	2865599
2009-05-13	42.71	42.71	40.58	40.71	2220666
2009-05-14	40.77	43.13	39.84	42.36	2146002
2009-05-15	42.26	44.29	41.48	41.98	1599241
2009-05-18	42.53	43.97	42.31	43.47	1618855
2009-05-19	42.85	43.57	42.24	42.73	1446967
2009-05-20	43.14	44.95	42.43	42.62	1424928
2009-05-21	42.05	42.74	40.79	41.14	1261070
2009-05-22	41.35	41.90	40.15	41.42	1328725
2009-05-26	40.53	43.31	40.53	43.06	1401988
2009-05-27	42.21	43.51	40.87	41.15	2341233
2009-05-28	41.78	42.38	39.66	40.50	2392472
2009-05-29	41.10	42.14	40.29	42.14	1864600
2009-06-01	41.44	44.11	40.83	42.96	2098288
2009-06-02	42.87	44.12	41.87	43.46	2070283
2009-06-03	43.30	43.54	42.74	43.18	2026078
2009-06-04	43.53	43.99	42.84	43.86	1702430
2009-06-05	44.25	45.05	43.39	43.90	1590604
2009-06-08	43.25	43.67	42.75	43.21	1632236
2009-06-09	43.44	44.06	42.69	43.85	1320216
2009-06-10	44.73	44.73	42.48	43.16	2132128
2009-06-11	43.26	43.92	42.66	42.86	1253379
2009-06-12	42.37	43.73	41.97	43.73	1579721
2009-06-15	43.07	43.10	42.03	42.65	1768835
2009-06-16	42.86	43.50	42.43	42.72	2275701
2009-06-17	42.79	44.40	42.00	43.38	1185235
2009-06-18	43.64	43.80	42.26	43.36	1195879
2009-06-19	44.18	44.19	42.92	43.35	1621186
2009-06-22	42.56	42.99	41.89	41.89	1261978
2009-06-23	41.68	42.50	40.81	41.52	1287556
2009-06-24	41.79	42.79	41.49	41.83	1678759
2009-06-25	41.45	42.65	41.09	42.31	1603055
2009-06-26	41.89	42.71	41.81	42.37	1325579
2009-06-29	42.48	43.88	42.06	43.72	1334681
2009-06-30	43.59	43.78	42.19	42.56	1507120
2009-07-01	42.69	45.21	42.52	44.79	2406038
2009-07-02	43.93	44.03	42.92	43.52	1885058
2009-07-06	42.66	43.65	41.89	42.35	1859300
2009-07-07	42.36	42.65	41.62	41.74	1431182
2009-07-08	42.11	42.42	41.34	41.92	1440573
2009-07-09	42.26	43.20	41.97	42.59	1535096
2009-07-10	42.42	44.70	42.27	43.62	1906892
2009-07-13	43.65	45.42	42.96	45.25	1509659
2009-07-14	45.24	47.76	45.11	47.37	2546719
2009-07-15	47.80	49.97	47.74	49.87	2631616
2009-07-16	50.05	54.99	50.05	54.40	5281873
2009-07-17	54.25	56.47	53.64	54.08	3674563
2009-07-20	54.63	55.71	53.59	55.26	1764696
2009-07-21	55.98	56.53	54.21	56.34	2137578
2009-07-22	54.06	54.55	50.15	50.75	5255338
2009-07-23	50.99	54.78	50.08	54.62	3453673
2009-07-24	54.14	55.62	53.83	54.76	1830000
2009-07-27	54.77	55.99	53.98	55.87	1461190
2009-07-28	55.35	55.75	54.32	55.11	1218893
2009-07-29	54.64	55.57	53.91	54.46	1192345
2009-07-30	55.37	56.60	55.00	55.27	1519824
2009-07-31	55.25	57.50	55.03	57.09	1991540
2009-08-03	57.90	58.10	56.22	56.80	1751462
2009-08-04	56.29	58.48	55.87	57.65	2130698
2009-08-05	57.86	58.09	56.35	57.27	1512979
2009-08-06	57.46	58.85	57.09	57.83	1489607
2009-08-07	58.71	62.59	58.22	61.78	2805679
2009-08-10	61.72	61.72	58.79	58.96	1762614
2009-08-11	58.38	58.92	57.96	58.60	1350535
2009-08-12	59.06	60.52	58.77	59.45	1319532
2009-08-13	59.99	59.99	58.14	59.32	1112595
2009-08-14	59.56	59.68	57.26	57.85	1978278
2009-08-17	56.31	56.66	54.90	55.51	1150281
2009-08-18	55.70	57.70	55.70	57.59	1223857
2009-08-19	56.86	57.93	56.35	57.57	832629
2009-08-20	58.53	61.23	58.53	61.14	1998997
2009-08-21	61.27	64.61	61.27	64.09	2614243
2009-08-24	63.93	64.82	63.33	63.98	1864133
2009-08-25	64.55	65.96	63.05	63.26	1812771
2009-08-26	63.08	63.90	61.70	62.22	1505614
2009-08-27	63.67	64.88	62.31	64.54	2088729
2009-08-28	65.42	66.40	64.34	66.11	2775113
2009-08-31	65.13	65.67	63.75	64.21	2142692
2009-09-01	64.05	65.31	62.16	62.21	2048966
2009-09-02	61.84	62.51	60.64	61.11	1468787
2009-09-03	61.64	62.40	60.54	62.21	1261656
2009-09-04	62.38	64.21	60.96	64.06	1577800
2009-09-08	64.65	64.94	63.91	64.32	1131673
2009-09-09	63.59	67.00	63.39	66.72	1842103
2009-09-10	67.00	67.69	65.54	67.31	1024725
2009-09-11	67.97	68.15	65.65	65.90	1186531
2009-09-14	65.56	67.05	64.63	66.99	1404855
2009-09-15	67.10	68.68	66.70	68.41	1417178
2009-09-16	68.42	72.61	68.42	72.26	3233634
2009-09-17	72.33	73.84	71.30	71.78	2551808
2009-09-18	72.34	73.36	71.20	73.02	1497545
2009-09-21	72.31	73.07	70.78	71.03	1263956
2009-09-22	71.76	72.20	71.04	71.71	847479
2009-09-23	72.21	72.27	69.82	69.88	1654567
2009-09-24	70.37	70.94	67.99	69.00	1501898
2009-09-25	68.22	68.94	67.20	67.82	1721367
2009-09-28	68.00	70.28	67.87	69.85	1105403
2009-09-29	69.87	71.50	69.77	70.30	869328
2009-09-30	70.59	71.22	69.15	69.96	1422255
2009-10-01	69.99	70.00	66.59	67.12	1847674
2009-10-02	66.25	66.96	65.37	66.52	1398573
2009-10-05	66.46	69.18	66.46	68.98	1576352
2009-10-06	69.71	70.45	66.85	67.79	1633641
2009-10-07	67.45	68.38	66.69	68.14	944981
2009-10-08	69.15	71.00	68.39	69.61	1304089
2009-10-09	69.43	70.62	68.58	70.50	894194
2009-10-12	70.93	72.05	70.76	71.38	830660
2009-10-13	70.76	72.10	70.73	71.83	1000597
2009-10-14	73.02	73.62	71.67	72.86	1292586
2009-10-15	72.27	73.50	71.77	73.40	1270638
2009-10-16	72.72	73.55	71.64	72.73	1208141
2009-10-19	73.02	73.99	72.30	73.76	795645
2009-10-20	73.58	73.96	72.37	73.00	916377
2009-10-21	72.80	73.83	71.76	71.83	1422364
2009-10-22	71.84	74.62	71.27	73.54	1759283
2009-10-23	76.63	79.29	75.50	77.13	4534171
2009-10-26	77.60	80.41	77.31	77.66	2742324
2009-10-27	77.65	77.88	74.41	74.80	2294363
2009-10-28	74.16	75.10	71.29	71.74	2880796
2009-10-29	73.03	75.47	72.50	74.85	1692464
2009-10-30	74.30	74.36	71.08	71.59	1778998
2009-11-02	72.40	72.96	70.25	71.46	1799210
2009-11-03	71.26	74.64	70.96	74.39	1952752
2009-11-04	75.27	75.27	71.68	71.91	1758989
2009-11-05	72.17	73.98	71.98	73.85	1549911
2009-11-06	72.96	74.00	69.89	70.82	2991272
2009-11-09	71.82	73.63	71.10	73.54	2207265
2009-11-10	73.24	74.18	72.18	73.90	962427
2009-11-11	74.93	75.92	73.93	74.43	1293182
2009-11-12	74.12	75.30	73.06	73.31	1270391
2009-11-13	73.82	74.80	73.17	74.26	1040118
2009-11-16	75.15	76.08	74.45	75.94	1357249
2009-11-17	75.77	75.85	74.55	75.56	1051075
2009-11-18	74.91	75.06	73.09	73.38	1534500
2009-11-19	72.81	73.00	70.50	70.72	2008359
2009-11-20	70.38	70.82	68.90	69.66	1826447
2009-11-23	70.98	71.85	70.64	71.41	1572125
2009-11-24	72.42	73.64	71.41	73.59	2080308
2009-11-25	74.21	75.91	73.61	75.45	1680879
2009-11-27	73.71	75.50	72.84	74.60	972378
2009-11-30	74.35	74.82	73.29	74.16	1158344
2009-12-01	74.72	77.10	74.72	76.97	2698214
2009-12-02	77.45	79.39	77.07	79.13	1548271
2009-12-03	79.79	80.00	76.98	77.08	2110416
2009-12-04	78.77	79.60	77.24	78.59	2194187
2009-12-07	78.66	80.00	77.67	78.14	1637601
2009-12-08	77.85	77.89	76.48	76.73	1412691
2009-12-09	76.76	77.44	74.96	75.70	2171549
2009-12-10	76.47	76.47	75.29	75.61	1175703
2009-12-11	75.63	76.24	74.43	74.79	1595503
2009-12-14	75.27	76.50	75.24	76.40	1343522
2009-12-15	75.16	77.68	75.16	77.45	1104514
2009-12-16	77.73	78.07	77.19	77.50	1134610
2009-12-17	76.86	79.23	76.28	79.16	1823808
2009-12-18	79.32	80.99	78.77	80.69	2118605
2009-12-21	80.76	83.58	80.36	83.55	1657234
2009-12-22	83.42	85.01	82.99	83.65	1545148
2009-12-23	83.75	83.75	82.10	82.88	851433
2009-12-24	83.11	83.24	82.53	82.95	229147
2009-12-28	83.25	84.14	82.16	82.63	699936
2009-12-29	83.05	83.29	82.02	82.17	679008
2009-12-30	81.60	81.97	80.75	81.73	636494
2009-12-31	82.02	82.44	80.56	80.66	534051
2010-01-04	81.38	82.23	80.50	81.95	1010335
2010-01-05	81.92	81.95	80.56	81.78	1209207
2010-01-06	81.73	82.44	80.87	81.06	1335014
2010-01-07	81.73	83.49	81.06	82.80	1567348
2010-01-08	82.43	84.73	82.43	84.56	1357104
2010-01-11	84.82	85.17	83.88	84.02	848085
2010-01-12	83.24	83.24	81.55	82.35	852570
2010-01-13	83.07	83.36	82.03	83.07	721293
2010-01-14	82.81	84.00	82.75	83.17	592432
2010-01-15	83.14	83.85	81.95	82.30	728523
2010-01-19	82.00	82.69	81.34	82.64	703755
2010-01-20	82.25	82.25	80.02	81.36	981197
2010-01-21	81.25	81.59	78.10	78.83	1368127
2010-01-22	78.17	78.96	75.94	77.57	2366846
2010-01-25	79.34	79.39	76.03	76.72	1076023
2010-01-26	76.35	77.45	75.35	76.10	996210
2010-01-27	75.79	76.37	74.54	75.88	848639
2010-01-28	76.05	76.88	74.75	75.68	1024857
2010-01-29	76.12	76.98	74.87	75.18	1282673
2010-02-01	75.63	76.32	75.33	76.06	1160193
2010-02-02	78.86	83.27	78.85	82.23	5826013
2010-02-03	81.26	82.57	80.58	82.08	2072794
2010-02-04	80.93	81.06	78.38	78.63	2354043
2010-02-05	78.45	79.10	73.30	76.12	2661276
2010-02-08	76.19	77.38	74.25	75.61	1988454
2010-02-09	76.80	78.23	75.18	77.88	1724911
2010-02-10	77.95	78.71	76.38	77.64	1134596
2010-02-11	77.93	80.48	77.39	80.34	1273013
2010-02-12	79.03	81.25	79.03	81.17	1162991
2010-02-16	80.37	82.39	79.69	82.31	1473696
2010-02-17	82.20	83.21	82.03	83.06	975486
2010-02-18	82.89	84.85	82.03	84.56	1501443
2010-02-19	83.93	85.14	83.93	84.67	1175805
2010-02-22	84.90	85.12	84.13	84.52	1336576
2010-02-23	84.01	84.53	82.41	82.92	1211629
2010-02-24	83.02	83.65	81.85	83.55	1121077
2010-02-25	82.09	83.79	82.06	83.61	1205475
2010-02-26	83.54	84.44	82.99	84.16	1013646
2010-03-01	84.50	85.92	83.67	85.89	884127
2010-03-02	86.35	86.94	85.91	86.38	961602
2010-03-03	86.49	87.52	86.09	86.69	884846
2010-03-04	86.81	86.96	85.31	85.50	1046196
2010-03-05	86.19	86.99	85.80	86.67	796573
2010-03-08	86.84	87.22	86.26	86.87	838383
2010-03-09	86.77	88.08	86.54	87.25	998804
2010-03-10	87.07	87.76	86.49	86.94	829262
2010-03-11	86.87	86.87	85.76	86.53	939862
2010-03-12	86.73	86.89	85.58	86.00	891338
2010-03-15	85.69	87.76	84.96	86.29	1433921
2010-03-16	86.36	88.23	85.94	88.07	998412
2010-03-17	88.37	89.16	88.05	88.61	1045538
2010-03-18	88.62	89.40	88.62	88.90	807023
2010-03-19	88.90	88.90	85.98	86.28	1575761
2010-03-22	85.93	88.77	85.50	88.45	1049652
2010-03-23	88.83	89.95	88.34	89.83	960187
2010-03-24	89.58	89.88	88.72	89.14	703950
2010-03-25	90.05	91.11	89.06	89.13	723709
2010-03-26	89.61	90.84	89.00	90.01	728345
2010-03-29	90.24	90.64	89.51	90.08	339337
2010-03-30	90.03	90.30	88.57	89.00	714567
2010-03-31	88.45	88.86	86.92	87.25	848355
2010-04-01	88.08	88.99	86.86	87.77	849792
2010-04-05	88.14	90.99	88.14	90.74	1077122
2010-04-06	90.57	91.62	89.74	91.48	909206
2010-04-07	91.20	91.60	88.80	89.11	1115177
2010-04-08	88.68	92.31	88.66	92.06	1461349
2010-04-09	92.13	93.54	91.12	93.31	1588762
2010-04-12	93.47	94.91	93.04	94.44	1316003
2010-04-13	93.98	94.25	91.68	92.13	1767971
2010-04-14	92.65	93.02	91.58	92.86	1151176
2010-04-15	92.23	94.71	92.08	93.22	1420353
2010-04-16	94.61	94.74	91.60	93.41	1424530
2010-04-19	92.81	94.31	91.69	93.60	1129654
2010-04-20	94.34	96.91	94.34	96.09	1680095
2010-04-21	96.05	98.95	95.88	98.77	1463620
2010-04-22	97.91	101.53	97.77	101.12	2174055
2010-04-23	100.09	102.42	99.20	102.22	1574481
2010-04-26	114.57	118.44	112.28	112.42	8098850
2010-04-27	111.75	113.33	107.51	107.73	4104931
2010-04-28	106.02	111.25	104.82	110.68	3641861
2010-04-29	111.09	111.63	109.49	110.76	1646892
2010-04-30	110.81	111.44	108.85	108.87	1642272
2010-05-03	110.28	112.38	109.31	111.71	1830961
2010-05-04	110.84	110.95	108.38	109.14	1886092
2010-05-05	107.98	108.00	102.45	104.21	3094593
2010-05-06	103.81	105.66	95.39	102.90	2689782
2010-05-07	103.43	104.11	97.56	98.14	2476652
2010-05-10	101.75	106.69	101.74	106.64	2241164
2010-05-11	104.38	107.88	104.09	105.24	1854044
2010-05-12	106.04	111.78	105.75	111.41	1785988
2010-05-13	111.21	111.84	108.08	108.73	1327550
2010-05-14	107.35	107.83	104.82	106.69	981316
2010-05-17	106.89	108.57	103.86	108.12	1503125
2010-05-18	109.15	111.00	103.94	104.47	1637396
2010-05-19	103.51	104.00	97.66	99.62	3178697
2010-05-20	96.28	97.49	92.64	93.15	3047215
2010-05-21	92.08	99.29	90.79	99.04	2928353
2010-05-24	97.68	100.19	97.26	97.36	1254196
2010-05-25	95.26	99.15	94.11	99.04	1797432
2010-05-26	100.49	103.36	98.34	99.00	1595338
2010-05-27	100.27	105.90	100.27	104.66	2601668
2010-05-28	104.54	106.83	103.50	104.44	1562577
2010-06-01	102.42	104.76	98.80	98.98	1731168
2010-06-02	99.92	103.56	99.04	103.54	1208437
2010-06-03	103.54	103.87	100.20	101.29	1312255
2010-06-04	98.93	100.16	94.95	95.65	1454476
2010-06-07	96.35	96.42	92.24	92.35	1741287
2010-06-08	93.10	95.07	90.21	94.10	1946930
2010-06-09	94.76	98.35	94.28	94.96	1976239
2010-06-10	97.25	100.09	96.72	99.77	1378399
2010-06-11	98.27	100.18	96.19	98.24	1694388
2010-06-14	100.17	100.73	97.81	98.23	1906651
2010-06-15	99.12	102.70	98.28	102.48	1685562
2010-06-16	101.93	103.78	99.88	102.80	1480457
2010-06-17	103.60	103.60	99.51	101.86	1071916
2010-06-18	101.99	102.35	100.56	101.36	1045905
2010-06-21	103.04	105.47	102.70	103.53	1753267
2010-06-22	103.77	104.19	97.33	97.94	1504284
2010-06-23	97.91	98.95	95.05	97.71	1585313
2010-06-24	96.95	97.59	93.30	94.29	1540121
2010-06-25	94.64	96.74	93.47	96.65	1864157
2010-06-28	96.58	97.63	95.00	95.64	881934
2010-06-29	94.03	94.03	89.02	89.94	2115020
2010-06-30	89.87	90.82	87.58	87.82	1734683
2010-07-01	88.23	88.23	82.07	85.35	3030020
2010-07-02	86.63	86.88	83.50	84.10	1228456
2010-07-06	85.64	86.52	82.02	83.45	2438546
2010-07-07	83.56	90.39	83.56	90.14	2791112
2010-07-08	90.91	92.40	88.45	90.29	1353182
2010-07-09	90.65	92.62	90.04	92.39	977660
2010-07-12	91.76	92.77	88.85	90.64	818406
2010-07-13	92.21	95.09	91.49	94.60	1485310
2010-07-14	94.45	96.90	93.48	95.68	2015393
2010-07-15	96.56	96.56	91.54	94.38	1366384
2010-07-16	93.96	94.28	89.82	90.41	2118150
2010-07-19	90.11	91.90	87.45	91.36	2739444
2010-07-20	90.54	91.26	85.78	88.70	6745280
2010-07-21	89.21	89.92	84.60	86.17	3656717
2010-07-22	87.50	88.31	85.19	86.20	2952993
2010-07-23	85.97	86.42	84.20	85.97	2075239
2010-07-26	86.04	89.36	85.20	88.18	1609969
2010-07-27	89.25	89.38	85.10	86.18	1742417
2010-07-28	86.17	86.50	83.66	84.28	1351414
2010-07-29	84.52	84.88	81.80	84.11	1776939
2010-07-30	82.68	83.65	82.03	83.30	1800831
2010-08-02	84.38	87.40	83.70	86.75	2089974
2010-08-03	86.75	86.75	84.19	85.09	1655504
2010-08-04	85.71	86.32	84.66	85.86	1113838
2010-08-05	84.83	86.25	84.35	85.33	1567822
2010-08-06	83.94	85.18	83.34	84.92	1126193
2010-08-09	85.43	86.80	85.20	86.07	1286601
2010-08-10	85.44	85.44	82.27	82.75	2469379
2010-08-11	81.25	81.25	78.96	79.27	2392063
2010-08-12	78.45	79.61	77.53	78.13	2250959
2010-08-13	77.99	77.99	76.43	76.74	1591625
2010-08-16	76.33	78.29	75.63	77.19	1956105
2010-08-17	78.27	80.76	77.84	79.43	1799676
2010-08-18	79.40	80.58	77.90	79.98	1554082
2010-08-19	79.40	79.87	76.46	78.01	2096482
2010-08-20	77.31	77.72	76.10	77.58	1641233
2010-08-23	77.70	80.63	77.11	77.71	3007595
2010-08-24	76.39	77.30	74.72	75.19	2683851
2010-08-25	74.37	76.61	73.61	76.18	2328352
2010-08-26	76.44	77.11	74.41	74.51	1568762
2010-08-27	75.26	75.96	72.87	75.58	1545027
2010-08-30	74.81	76.58	74.24	74.37	1704745
2010-08-31	73.26	75.90	73.26	74.16	2192309
2010-09-01	75.50	77.99	75.25	77.95	1706504
2010-09-02	78.01	78.25	76.35	77.28	1452976
2010-09-03	78.34	79.83	77.70	79.20	1396108
2010-09-07	78.43	78.56	75.65	75.98	1830830
2010-09-08	76.14	77.92	75.99	77.47	1893242
2010-09-09	78.51	79.02	75.45	75.80	1961172
2010-09-10	75.91	76.18	72.84	73.06	3255217
2010-09-13	74.31	74.67	71.00	71.62	3540272
2010-09-14	72.00	73.06	71.10	72.32	2471917
2010-09-15	72.08	72.83	71.51	72.77	2042469
2010-09-16	72.50	73.02	71.35	72.57	2340074
2010-09-17	72.92	74.69	72.59	74.49	2340611
2010-09-20	74.98	80.03	74.78	79.88	3578494
2010-09-21	80.50	81.61	78.04	78.47	2754295
2010-09-22	78.09	79.79	76.54	76.58	2583728
2010-09-23	75.36	78.10	75.07	75.87	2043712
2010-09-24	77.33	79.68	77.06	79.16	2109011
2010-09-27	79.47	79.47	77.56	77.72	1741457
2010-09-28	77.88	79.28	76.30	78.95	2533411
2010-09-29	78.75	81.80	78.32	80.75	2407275
2010-09-30	81.70	82.48	78.52	80.96	3054757
2010-10-01	81.78	82.26	79.33	80.20	1588829
2010-10-04	79.74	80.32	78.89	79.95	1279448
2010-10-05	80.92	83.67	79.86	83.03	2221613
2010-10-06	82.83	83.50	80.93	81.91	1338788
2010-10-07	82.33	82.54	79.50	80.56	1629872
2010-10-08	80.78	83.18	80.51	82.77	1221633
2010-10-11	82.80	84.63	82.80	83.06	1769738
2010-10-12	82.96	84.42	82.24	84.27	1818667
2010-10-13	84.57	87.41	84.52	86.65	2740191
2010-10-14	86.60	86.90	83.86	84.45	1506136
2010-10-15	85.58	85.82	83.28	84.39	1970145
2010-10-18	84.57	86.97	83.91	85.76	2831340
2010-10-19	84.26	88.15	84.22	85.60	2225974
2010-10-20	85.81	85.81	83.64	85.09	3117764
2010-10-21	85.59	87.47	84.90	85.55	1399318
2010-10-22	85.57	85.91	84.42	85.56	909581
2010-10-25	86.28	87.44	84.73	84.81	1469359
2010-10-26	84.34	86.02	83.71	84.52	1410855
2010-10-27	83.28	83.28	77.81	81.04	5530882
2010-10-28	81.38	81.38	77.00	77.00	2936386
2010-10-29	77.21	77.60	75.33	75.83	3086316
2010-11-01	76.25	76.65	74.43	75.27	1289542
2010-11-02	75.93	77.65	74.75	77.22	1859983
2010-11-03	77.16	77.98	76.60	77.46	2124628
2010-11-04	78.80	79.89	78.21	79.80	2003485
2010-11-05	79.95	80.77	79.35	80.07	1830687
2010-11-08	79.54	79.55	77.46	78.47	2027059
2010-11-09	78.53	78.90	76.03	76.45	2307168
2010-11-10	76.34	77.73	75.92	77.64	1367569
2010-11-11	76.76	77.01	75.55	76.13	1943650
2010-11-12	75.42	76.40	73.44	74.13	3658483
2010-11-15	74.71	75.95	74.62	75.16	2323394
2010-11-16	74.61	75.50	73.62	74.19	1945726
2010-11-17	74.09	74.75	73.79	74.37	1113886
2010-11-18	75.23	77.07	74.49	76.15	2281948
2010-11-19	75.98	77.02	75.38	76.62	1339543
2010-11-22	76.42	76.65	75.43	75.64	1754567
2010-11-23	74.69	75.08	73.97	74.31	1162750
2010-11-24	75.19	75.75	74.55	75.73	1054079
2010-11-26	74.94	75.49	74.50	75.00	473734
2010-11-29	74.75	75.59	73.87	75.13	1096473
2010-11-30	74.21	74.37	72.95	73.00	1918463
2010-12-01	74.18	75.99	73.92	74.30	2639285
2010-12-02	74.56	78.98	74.47	78.81	2807271
2010-12-03	78.09	80.50	77.58	80.06	2297605
2010-12-06	81.40	83.98	80.61	83.75	2775322
2010-12-07	84.86	85.70	84.12	84.54	2203355
2010-12-08	84.81	85.06	82.37	83.52	1593305
2010-12-09	84.20	85.84	83.52	85.69	1717843
2010-12-10	85.98	85.98	84.42	85.74	1366109
2010-12-13	86.32	86.67	85.38	85.58	1157711
2010-12-14	85.75	89.31	85.26	87.95	3316090
2010-12-15	87.97	89.36	86.91	87.21	1221852
2010-12-16	87.61	90.94	87.61	89.52	2060997
2010-12-17	89.97	90.35	89.00	90.08	1288173
2010-12-20	90.40	91.00	88.59	88.60	1291585
2010-12-21	89.01	89.26	87.96	88.90	1367466
2010-12-22	88.88	90.05	88.85	89.92	751211
2010-12-23	89.43	90.95	89.25	89.86	857323
2010-12-27	89.40	90.80	89.02	90.33	437886
2010-12-28	90.69	90.78	89.82	90.31	455642
2010-12-29	90.31	91.28	89.93	90.00	751147
2010-12-30	90.01	90.59	89.56	89.82	461896
2010-12-31	89.68	89.81	88.68	88.83	670015
2011-01-03	89.73	90.78	89.42	90.47	1107644
2011-01-04	90.38	90.82	88.28	89.17	970336
2011-01-05	88.45	90.39	88.10	89.77	884036
2011-01-06	89.62	89.74	87.30	87.86	1508037
2011-01-07	88.05	89.18	86.36	87.49	1231720
2011-01-10	87.40	88.13	86.03	87.90	995324
2011-01-11	88.46	88.89	87.48	87.79	790640
2011-01-12	88.44	89.99	87.62	89.69	1272627
2011-01-13	89.47	89.64	87.19	87.47	1413877
2011-01-14	87.32	88.35	87.03	88.24	868331
2011-01-18	88.04	88.21	86.56	87.23	884748
2011-01-19	87.25	87.34	85.27	85.97	1322162
2011-01-20	85.67	87.32	84.94	86.59	1075261
2011-01-21	87.35	89.69	87.20	88.45	1967271
2011-01-24	88.60	88.60	86.68	87.56	1743355
2011-01-25	87.29	87.98	86.51	87.77	837044
2011-01-26	88.07	89.74	87.33	88.76	1100298
2011-01-27	88.92	91.33	88.32	91.28	1687474
2011-01-28	91.41	92.28	89.62	89.92	2311648
2011-01-31	89.96	90.08	85.37	85.50	4324094
2011-02-01	86.18	86.63	84.94	85.42	3526295
2011-02-02	80.51	84.77	79.75	83.60	7449786
2011-02-03	83.15	85.70	82.53	85.68	3417589
2011-02-04	85.73	86.44	84.92	85.97	1729614
2011-02-07	86.19	87.32	85.86	86.40	1609088
2011-02-08	86.43	86.69	85.10	86.07	1127203
2011-02-09	85.92	86.95	85.45	85.80	1170897
2011-02-10	85.32	87.65	85.27	87.09	1284758
2011-02-11	86.54	87.10	85.46	86.70	1278632
2011-02-14	86.47	86.70	85.37	85.45	1181422
2011-02-15	85.20	85.65	83.77	83.93	1506777
2011-02-16	84.05	84.84	82.40	83.22	2097907
2011-02-17	82.71	83.83	82.38	83.28	1466820
2011-02-18	83.71	84.36	83.12	83.44	1908585
2011-02-22	82.68	82.68	81.16	81.62	1404569
2011-02-23	81.03	81.98	79.50	81.01	1418015
2011-02-24	81.13	81.45	80.19	80.69	2258357
2011-02-25	81.09	81.79	80.68	81.52	1372608
2011-02-28	82.08	82.99	81.62	82.50	1631192
2011-03-01	82.57	82.73	80.16	80.20	1809051
2011-03-02	80.35	81.24	79.88	80.31	1141800
2011-03-03	81.20	82.50	80.72	82.35	1277461
2011-03-04	82.38	82.39	80.23	80.94	1109204
2011-03-07	81.39	81.99	80.02	80.37	837555
2011-03-08	80.81	84.22	80.76	83.36	2082626
2011-03-09	83.18	84.34	82.72	83.85	1089667
2011-03-10	82.67	83.41	81.82	82.27	911042
2011-03-11	82.19	83.85	81.83	83.34	1058684
2011-03-14	82.83	83.00	81.27	82.00	1109846
2011-03-15	79.78	82.69	79.52	81.41	1834971
2011-03-16	81.24	81.50	79.24	79.71	1937629
2011-03-17	81.36	81.36	79.15	79.57	1332291
2011-03-18	80.77	80.90	79.29	80.10	2472515
2011-03-21	81.23	81.50	80.59	80.99	1153765
2011-03-22	80.97	81.11	80.00	80.19	804589
2011-03-23	80.01	81.11	79.30	80.78	748199
2011-03-24	81.28	81.70	80.18	81.33	947592
2011-03-25	81.42	83.03	81.35	82.09	625008
2011-03-28	82.19	82.61	81.38	81.40	576254
2011-03-29	81.41	81.68	80.61	81.54	780698
2011-03-30	81.89	84.27	81.87	84.19	1309064
2011-03-31	83.95	87.19	83.95	85.36	2644603
2011-04-01	85.94	87.00	85.77	86.03	1942705
2011-04-04	86.11	86.52	84.90	85.16	1196088
2011-04-05	84.90	85.47	84.10	84.76	917971
2011-04-06	85.41	85.57	84.00	84.49	582777
2011-04-07	84.22	84.98	83.50	84.19	555223
2011-04-08	84.48	84.92	82.21	82.58	951444
2011-04-11	82.63	83.45	82.54	83.18	838133
2011-04-12	82.71	84.58	82.49	84.34	797555
2011-04-13	84.73	85.19	83.80	84.64	1211559
2011-04-14	84.00	84.84	83.19	84.74	817489
2011-04-15	84.82	86.22	84.38	85.70	1044564
2011-04-18	84.42	85.27	83.82	84.88	1017445
2011-04-19	85.57	87.18	85.29	86.10	1195908
2011-04-20	87.23	87.56	85.54	86.24	1213006
2011-04-21	86.67	87.55	85.76	87.31	624617
2011-04-25	87.46	88.00	86.24	87.22	614305
2011-04-26	87.41	87.90	86.51	87.86	1343801
2011-04-27	91.00	92.00	85.61	88.65	3853852
2011-04-28	88.68	89.13	86.53	87.43	1329398
2011-04-29	87.50	87.66	85.80	86.18	1374101
2011-05-02	86.78	86.98	85.74	85.92	1131257
2011-05-03	85.70	86.10	84.00	84.32	1362200
2011-05-04	84.39	84.56	83.00	83.90	1093411
2011-05-05	83.22	84.81	83.01	83.89	1017065
2011-05-06	85.05	85.72	84.24	84.50	1262232
2011-05-09	84.36	84.61	83.06	83.55	831777
2011-05-10	83.90	84.88	83.52	84.54	1089921
2011-05-11	84.15	84.51	83.31	83.96	961696
2011-05-12	83.78	85.83	83.34	85.39	1281614
2011-05-13	85.40	88.00	85.40	86.66	2159412
2011-05-16	86.05	86.79	85.02	85.10	1176842
2011-05-17	84.75	85.65	84.01	84.36	1510965
2011-05-18	84.04	84.21	83.53	83.88	1230021
2011-05-19	84.09	84.80	82.40	83.02	1035737
2011-05-20	82.71	82.71	81.54	81.96	945090
2011-05-23	81.02	81.47	80.34	80.54	1403946
2011-05-24	80.78	81.39	80.25	80.35	943962
2011-05-25	80.18	82.36	80.07	82.02	1261556
2011-05-26	81.78	82.58	81.39	82.25	957565
2011-05-27	82.42	82.99	81.92	82.96	637983
2011-05-31	83.62	83.94	82.75	83.80	1105958
2011-06-01	83.42	84.06	82.07	82.16	2227708
2011-06-02	82.41	82.72	80.90	80.95	962342
2011-06-03	79.70	79.81	76.33	76.98	4139719
2011-06-06	76.78	76.88	74.68	75.02	2198085
2011-06-07	75.57	75.76	74.60	75.00	1697793
2011-06-08	74.93	75.03	73.99	74.57	1582868
2011-06-09	74.78	75.12	74.00	74.56	1242251
2011-06-10	74.40	74.52	72.48	72.98	1819662
2011-06-13	73.16	74.16	72.79	73.66	1645412
2011-06-14	74.55	75.66	74.01	74.37	1448700
2011-06-15	73.77	74.25	72.68	73.56	1308740
2011-06-16	73.60	75.35	73.53	75.29	1914742
2011-06-17	75.94	76.30	75.42	76.05	1402823
2011-06-20	75.89	77.81	75.71	77.70	1347746
2011-06-21	78.05	78.22	77.55	78.04	2082338
2011-06-22	77.62	78.23	77.10	77.22	1205172
2011-06-23	74.55	77.90	73.88	77.78	3179731
2011-06-24	77.94	78.23	76.43	76.76	1298207
2011-06-27	76.65	77.55	76.58	77.00	754481
2011-06-28	77.59	79.96	77.25	79.33	1831075
2011-06-29	79.60	80.77	79.31	80.49	1934755
2011-06-30	80.79	81.52	80.39	81.32	1094842
2011-07-01	81.36	82.99	80.75	82.78	987038
2011-07-05	82.75	82.75	81.13	81.81	920401
2011-07-06	81.33	81.52	80.71	80.93	1082963
2011-07-07	81.87	82.71	81.70	82.00	1232038
2011-07-08	81.28	81.44	80.40	81.06	966417
2011-07-11	80.25	80.48	78.39	78.73	1609316
2011-07-12	78.67	79.50	78.13	78.18	891614
2011-07-13	78.88	79.80	78.01	78.14	785840
2011-07-14	78.48	78.51	76.50	76.63	1100499
2011-07-15	77.02	77.02	75.31	75.83	1376924
2011-07-18	75.67	76.97	75.23	75.60	1191668
2011-07-19	74.97	75.57	74.27	75.07	2660130
2011-07-20	75.12	75.90	74.92	75.64	1698137
2011-07-21	74.40	74.64	72.01	72.78	4871618
2011-07-22	72.95	73.63	72.35	72.49	1729793
2011-07-25	71.97	72.56	71.57	71.78	1675187
2011-07-26	71.89	72.50	71.50	71.63	1348645
2011-07-27	71.32	72.28	70.85	71.38	1829562
2011-07-28	71.56	72.22	70.21	70.35	1574540
2011-07-29	69.61	70.21	67.77	69.23	1969481
2011-08-01	70.21	70.25	67.26	67.84	1554848
2011-08-02	67.07	67.29	65.08	65.13	2418636
2011-08-03	65.30	67.00	64.19	66.92	2094678
2011-08-04	65.90	66.00	64.01	64.63	2864966
2011-08-05	65.53	67.06	64.00	66.36	2983091
2011-08-08	64.42	64.65	58.67	58.84	4888931
2011-08-09	59.85	60.25	55.91	59.84	3227186
2011-08-10	58.57	59.77	57.26	57.42	2575216
2011-08-11	57.87	62.20	57.31	61.15	2476447
2011-08-12	61.36	64.02	61.16	62.59	2144176
2011-08-15	63.09	63.96	62.10	63.46	1812013
2011-08-16	62.78	63.27	61.03	61.11	2139162
2011-08-17	61.40	63.09	59.80	60.11	2464334
2011-08-18	58.32	58.47	56.68	57.20	2859701
2011-08-19	56.19	58.43	56.19	56.47	2398013
2011-08-22	57.83	57.90	55.53	55.71	2376890
2011-08-23	56.07	57.16	55.00	57.15	2426657
2011-08-24	56.32	58.55	56.21	58.35	2313569
2011-08-25	58.64	58.86	56.63	56.83	2301474
2011-08-26	56.42	59.59	56.21	58.73	1648612
2011-08-29	59.90	62.40	59.84	62.10	1930969
2011-08-30	61.95	63.56	60.42	63.22	2766194
2011-08-31	63.41	64.39	62.26	62.69	1498841
2011-09-01	62.69	62.85	60.65	60.74	1510321
2011-09-02	59.30	59.97	57.67	58.36	1274287
2011-09-06	55.97	56.55	54.25	55.82	2576034
2011-09-07	56.78	57.19	56.16	56.85	2651425
2011-09-08	56.16	56.60	53.74	54.01	3091303
2011-09-09	53.61	54.02	51.91	52.54	2770010
2011-09-12	51.74	52.94	50.92	52.35	1912744
2011-09-13	52.52	54.00	52.30	53.27	1584280
2011-09-14	53.33	54.90	52.38	54.12	1666408
2011-09-15	54.89	54.89	53.37	54.55	1424563
2011-09-16	54.80	55.85	53.30	53.60	2279834
2011-09-19	52.47	53.37	52.13	52.99	1800500
2011-09-20	53.20	54.06	51.44	51.49	1514777
2011-09-21	51.55	52.35	50.01	50.02	1719291
2011-09-22	48.42	49.12	47.35	48.01	3024107
2011-09-23	47.52	50.85	47.52	50.00	2217886
2011-09-26	50.45	52.42	50.01	52.31	1832056
2011-09-27	53.51	54.89	52.62	53.24	1815344
2011-09-28	53.49	53.62	50.22	50.41	1876706
2011-09-29	51.57	52.72	49.54	51.09	2271394
2011-09-30	50.09	51.50	49.52	49.91	1538358
2011-10-03	49.46	50.46	48.48	48.49	3009838
2011-10-04	47.64	52.04	47.48	51.96	2582229
2011-10-05	52.18	54.25	51.72	54.10	1837282
2011-10-06	54.13	55.62	53.93	55.21	1654552
2011-10-07	55.71	56.63	52.75	53.54	1712251
2011-10-10	54.75	55.74	54.40	55.62	912419
2011-10-11	55.30	56.24	55.01	55.99	869701
2011-10-12	56.35	59.58	55.67	57.69	2933728
2011-10-13	57.40	57.74	55.60	56.84	1442887
2011-10-14	57.66	58.19	56.68	57.91	1056242
2011-10-17	57.56	57.56	54.82	54.98	1489557
2011-10-18	53.69	55.52	51.52	55.21	3095322
2011-10-19	55.09	56.10	54.92	55.36	1400682
2011-10-20	55.46	55.85	53.89	55.08	1467246
2011-10-21	55.88	57.41	55.86	57.40	1492939
2011-10-24	57.71	59.50	57.52	59.12	1881806
2011-10-25	58.78	58.78	57.11	57.22	1538071
2011-10-26	57.98	59.30	56.93	58.54	1556109
2011-10-27	60.17	62.00	59.92	60.47	2634742
2011-10-28	53.39	54.60	51.77	51.80	8703292
2011-10-31	51.34	51.92	50.53	50.81	3179898
2011-11-01	49.34	50.71	48.75	49.87	3371120
2011-11-02	50.52	51.44	49.90	50.84	1728839
2011-11-03	51.53	51.69	49.42	51.52	1704871
2011-11-04	51.09	51.75	50.31	51.64	1292710
2011-11-07	51.44	52.47	50.77	52.40	1397638
2011-11-08	52.69	53.46	51.79	53.30	1473126
2011-11-09	52.28	53.05	52.05	52.64	2027962
2011-11-10	53.34	54.12	52.18	53.26	2284039
2011-11-11	53.64	54.76	53.43	54.59	1495810
2011-11-14	54.30	54.85	53.37	53.79	1544254
2011-11-15	53.77	53.78	52.79	53.45	1653158
2011-11-16	52.44	53.22	51.65	51.85	1140117
2011-11-17	51.84	52.06	49.98	50.31	1624673
2011-11-18	50.68	50.98	49.93	50.68	1631314
2011-11-21	49.80	49.90	47.83	48.49	1920491
2011-11-22	48.30	48.68	47.20	47.89	1472497
2011-11-23	47.17	47.65	46.28	46.36	1363557
2011-11-25	46.31	47.11	46.02	46.05	561479
2011-11-28	47.60	48.30	47.19	47.93	1644973
2011-11-29	47.18	47.40	45.88	46.74	2706654
2011-11-30	48.34	49.32	48.05	49.06	2156455
2011-12-01	49.10	49.85	48.45	49.00	1906464
2011-12-02	49.67	50.81	49.35	49.45	2335323
2011-12-05	50.35	50.68	49.44	49.75	1803150
2011-12-06	49.70	50.01	48.99	49.07	1605346
2011-12-07	48.79	50.30	48.13	49.64	1569878
2011-12-08	49.19	49.68	48.52	48.84	1354504
2011-12-09	49.07	49.98	49.03	49.79	1201353
2011-12-12	49.22	49.46	48.27	49.41	2480095
2011-12-13	49.71	50.41	47.52	47.86	2241482
2011-12-14	47.52	47.95	46.63	46.76	1666612
2011-12-15	47.55	47.74	46.24	46.63	1966601
2011-12-16	46.94	47.25	46.01	46.64	2087362
2011-12-19	46.81	47.18	45.22	45.37	1764738
2011-12-20	46.22	48.26	46.22	48.16	1505016
2011-12-21	48.14	49.38	47.64	49.14	1522643
2011-12-22	49.30	50.79	49.15	50.56	1599099
2011-12-23	50.79	51.68	50.76	51.19	1119719
2011-12-27	50.34	50.34	46.56	46.62	4250973
2011-12-28	46.90	48.00	46.06	46.37	2669611
2011-12-29	46.49	47.42	46.40	47.32	2094204
2011-12-30	47.59	47.88	47.25	47.45	1682873
2012-01-03	48.34	49.66	48.28	48.51	1954492
2012-01-04	48.47	49.29	47.72	48.97	1778993
2012-01-05	48.52	50.39	48.14	50.32	2053687
2012-01-06	50.27	50.32	49.02	49.48	1839162
2012-01-09	49.70	50.93	49.70	50.49	1296938
2012-01-10	51.03	52.35	51.00	51.83	1883829
2012-01-11	51.55	52.48	51.30	51.83	1794295
2012-01-12	50.98	52.14	49.84	52.01	3091170
2012-01-13	51.65	52.05	50.55	50.90	2478256
2012-01-17	51.73	52.33	49.86	49.89	2413538
2012-01-18	50.00	54.13	49.78	53.86	3557742
2012-01-19	53.83	56.29	53.60	55.43	2829138
2012-01-20	55.23	55.23	53.42	54.19	2614504
2012-01-23	54.18	55.10	53.74	53.96	2046610
2012-01-24	53.52	54.71	53.33	54.36	1926543
2012-01-25	54.40	55.12	53.40	54.89	1740499
2012-01-26	54.23	55.25	53.78	54.42	1337629
2012-01-27	54.20	54.85	53.81	54.60	1055151
2012-01-30	54.02	54.60	53.36	53.75	1565477
2012-01-31	54.25	54.69	52.91	54.32	2691360
2012-02-01	59.13	65.25	58.50	61.64	13145490
2012-02-02	61.76	64.94	61.50	64.36	4832133
2012-02-03	65.07	69.14	65.04	68.66	4803321
2012-02-06	68.72	71.57	68.18	70.74	3651543
2012-02-07	70.42	70.93	69.38	70.70	3661422
2012-02-08	70.70	71.33	69.30	70.20	2467982
2012-02-09	70.22	70.22	68.73	69.53	2027066
2012-02-10	68.86	70.24	68.30	70.04	1937427
2012-02-13	70.76	72.25	70.49	71.94	2473054
2012-02-14	71.22	72.26	70.77	72.07	2050404
2012-02-15	72.52	73.09	69.18	69.35	2662733
2012-02-16	69.28	70.91	68.94	70.66	1650508
2012-02-17	71.17	72.50	70.93	71.03	1286514
2012-02-21	71.32	72.26	70.38	70.61	1914079
2012-02-22	70.37	71.07	69.20	70.08	1370341
2012-02-23	70.04	71.35	69.54	70.90	899579
2012-02-24	71.36	72.35	70.70	71.30	1840575
2012-02-27	70.74	76.78	70.74	76.10	5862164
2012-02-28	75.86	78.04	75.45	76.15	2486934
2012-02-29	75.91	76.83	74.86	75.57	2011695
2012-03-01	76.52	76.52	74.07	74.48	2034666
2012-03-02	74.38	75.00	73.50	74.14	1349056
2012-03-05	73.79	74.66	73.34	73.85	1436864
2012-03-06	72.13	73.14	71.27	72.80	1557908
2012-03-07	73.23	74.09	72.93	73.57	1088411
2012-03-08	73.67	73.69	71.63	73.44	1957496
2012-03-09	72.95	75.85	72.93	75.30	1864068
2012-03-12	75.47	75.73	74.50	75.13	1022297
2012-03-13	75.68	78.18	75.60	78.06	2218459
2012-03-14	78.50	79.39	77.97	78.50	2252581
2012-03-15	78.58	78.92	77.63	78.82	1326961
2012-03-16	79.23	79.36	76.06	76.84	2532463
2012-03-19	76.84	78.81	76.23	77.76	1472088
2012-03-20	77.32	77.86	76.01	77.42	1107327
2012-03-21	77.52	78.08	76.73	77.52	804002
2012-03-22	77.18	77.38	75.73	76.54	875699
2012-03-23	75.93	77.14	74.37	76.78	1103408
2012-03-26	77.89	78.38	77.53	78.02	1173480
2012-03-27	78.21	78.82	76.52	76.62	1257611
2012-03-28	76.50	77.16	75.08	75.83	1153474
2012-03-29	75.06	76.36	74.53	76.13	814302
2012-03-30	76.61	76.94	75.76	76.86	1181196
2012-04-02	76.69	77.04	75.31	75.77	1155788
2012-04-03	75.74	76.32	74.25	74.50	1341953
2012-04-04	73.78	74.63	72.79	74.23	1545663
2012-04-05	73.97	75.45	73.68	75.23	829472
2012-04-09	73.99	74.55	72.65	74.29	1698001
2012-04-10	73.99	74.23	70.32	70.46	1965500
2012-04-11	71.82	73.03	71.51	71.94	1108922
2012-04-12	71.87	72.57	71.69	71.97	1274210
2012-04-13	71.75	72.44	70.95	71.10	1204093
2012-04-16	71.70	72.60	70.53	71.03	787923
2012-04-17	71.50	71.89	67.05	68.00	6099223
2012-04-18	68.01	68.03	66.13	66.21	3250148
2012-04-19	66.05	66.09	64.18	64.49	2713533
2012-04-20	64.77	65.16	63.89	64.17	1646260
2012-04-23	63.25	66.00	62.88	65.73	2890902
2012-04-24	65.61	67.28	65.48	66.33	1924425
2012-04-25	67.45	71.32	67.45	68.89	2546772
2012-04-26	67.89	69.62	64.83	65.96	3650485
2012-04-27	66.67	67.00	64.14	64.52	2812648
2012-04-30	64.52	64.94	63.31	64.02	1481970
2012-05-01	64.33	66.08	63.99	64.79	1953845
2012-05-02	64.44	65.24	64.06	64.88	1277663
2012-05-03	64.68	64.96	62.65	62.80	1574704
2012-05-04	62.75	62.75	61.21	61.77	1964920
2012-05-07	61.65	62.32	61.56	61.98	1341612
2012-05-08	61.39	61.76	60.00	61.62	1626466
2012-05-09	60.60	61.89	60.38	61.11	2062277
2012-05-10	61.72	62.19	60.75	61.13	1239153
2012-05-11	60.55	62.90	60.24	62.41	1758264
2012-05-14	61.94	62.50	60.92	61.02	1143229
2012-05-15	60.71	62.39	60.14	60.96	1454620
2012-05-16	61.15	62.69	60.99	61.58	1964635
2012-05-17	61.61	61.61	58.33	58.46	2426423
2012-05-18	58.62	59.19	57.16	57.71	1661990
2012-05-21	57.75	58.77	57.02	58.56	1805124
2012-05-22	58.60	59.32	57.77	58.58	1391739
2012-05-23	58.05	59.16	57.59	58.96	1756410
2012-05-24	59.26	59.43	57.60	58.53	1301887
2012-05-25	58.64	60.89	58.54	60.56	1304826
2012-05-29	60.84	62.89	60.84	62.83	1504447
2012-05-30	62.33	65.45	59.97	63.13	5554648
2012-05-31	63.02	63.16	60.45	61.88	1872498
2012-06-01	60.60	60.61	57.51	57.81	2075105
2012-06-04	57.78	58.26	55.62	57.27	1852181
2012-06-05	56.88	59.02	56.70	58.86	1068084
2012-06-06	59.31	60.95	58.94	60.79	1470709
2012-06-07	61.58	61.96	59.72	60.01	1861306
2012-06-08	59.67	61.13	59.16	60.83	974408
2012-06-11	61.39	61.49	58.73	58.83	1273675
2012-06-12	59.19	59.73	58.53	59.60	1477536
2012-06-13	59.27	59.54	57.81	58.24	1368891
2012-06-14	58.46	59.10	57.69	58.04	1367683
2012-06-15	58.39	59.24	58.21	59.11	1592121
2012-06-18	59.00	60.67	58.37	60.23	1173256
2012-06-19	60.32	62.59	60.32	62.14	1117393
2012-06-20	62.14	62.77	61.43	61.80	969181
2012-06-21	61.72	61.95	57.92	58.16	1529138
2012-06-22	58.40	58.79	56.42	56.73	1791971
2012-06-25	55.94	56.35	54.53	54.86	1713904
2012-06-26	54.87	56.01	54.08	55.44	1708270
2012-06-27	55.72	57.54	55.72	56.85	1432653
2012-06-28	56.26	57.61	55.57	57.44	1201077
2012-06-29	59.19	61.16	58.77	61.16	2346864
2012-07-02	61.43	61.61	60.41	61.53	1377726
2012-07-03	61.71	62.94	61.62	62.94	722144
2012-07-05	62.90	63.89	62.09	63.26	988517
2012-07-06	62.44	62.97	61.64	62.82	929141
2012-07-09	62.81	62.83	61.46	61.90	878096
2012-07-10	62.26	62.57	60.07	60.66	1257198
2012-07-11	60.78	62.01	60.37	61.90	1288789
2012-07-12	61.23	62.20	59.85	61.70	1958861
2012-07-13	61.96	63.33	61.73	62.82	897260
2012-07-16	62.85	63.14	61.45	61.98	907840
2012-07-17	62.46	63.57	61.53	63.44	1300597
2012-07-18	64.27	65.49	63.31	65.04	2063461
2012-07-19	66.66	68.96	66.66	68.46	4024521
2012-07-20	67.88	68.45	67.44	67.61	978729
2012-07-23	66.12	69.13	66.02	67.31	2066069
2012-07-24	62.69	65.64	61.46	62.25	4256197
2012-07-25	63.22	65.49	62.92	64.61	1956405
2012-07-26	65.82	67.23	65.01	66.90	1369992
2012-07-27	67.14	69.27	66.83	68.61	1170845
2012-07-30	68.62	69.75	67.09	68.23	1807781
2012-07-31	68.23	68.39	67.28	67.56	684885
2012-08-01	67.97	68.26	66.41	67.40	707190
2012-08-02	66.70	67.28	65.93	66.85	802812
2012-08-03	68.71	70.26	68.19	69.54	1828146
2012-08-06	69.55	71.00	69.00	70.02	1245747
2012-08-07	70.46	71.77	70.46	70.86	1035368
2012-08-08	70.54	72.56	69.94	71.67	1213556
2012-08-09	71.68	72.21	70.71	71.22	814639
2012-08-10	70.95	72.04	70.88	71.84	840872
2012-08-13	71.79	72.32	71.06	71.73	594804
2012-08-14	72.17	72.87	71.33	71.52	870240
2012-08-15	71.58	72.14	71.47	71.77	1064982
2012-08-16	71.77	74.97	71.75	73.82	1378416
2012-08-17	74.31	75.70	74.09	75.27	1411112
2012-08-20	75.03	75.03	73.14	73.65	803823
2012-08-21	73.68	74.65	73.18	73.43	850265
2012-08-22	73.43	75.23	73.31	74.63	825620
2012-08-23	74.33	75.56	73.65	74.01	554144
2012-08-24	73.70	74.83	73.45	74.35	485937
2012-08-27	74.56	75.06	73.67	74.04	819295
2012-08-28	74.03	75.00	73.83	73.98	731659
2012-08-29	74.15	74.85	73.36	74.68	664083
2012-08-30	74.05	74.66	73.70	74.31	644013
2012-08-31	75.31	76.48	74.64	75.46	1260430
2012-09-04	74.23	77.38	74.23	76.04	1188170
2012-09-05	76.02	76.39	74.72	75.25	1263697
2012-09-06	75.97	78.82	75.97	77.76	1100518
2012-09-07	77.77	78.58	77.36	78.02	713091
2012-09-10	78.29	79.75	77.56	78.51	869111
2012-09-11	78.52	80.08	78.31	79.65	1100838
2012-09-12	79.86	80.70	79.81	80.49	883250
2012-09-13	80.09	81.40	78.34	80.93	1440096
2012-09-14	80.91	84.05	80.76	83.34	1323649
2012-09-17	83.00	84.09	82.30	83.33	1018576
2012-09-18	82.92	83.97	82.20	82.88	1038271
2012-09-19	82.87	85.30	82.50	85.01	1323922
2012-09-20	84.57	85.59	83.61	84.50	1131204
2012-09-21	85.47	86.47	85.00	85.22	1423222
2012-09-24	84.91	86.37	84.22	85.68	954973
2012-09-25	85.82	85.98	83.32	83.34	934922
2012-09-26	83.44	83.66	80.61	81.84	1343107
2012-09-27	82.50	83.64	81.76	83.48	798899
2012-09-28	82.99	83.65	81.84	82.91	1015967
2012-10-01	83.19	84.07	82.35	82.57	1072418
2012-10-02	82.98	84.24	82.94	83.84	1120721
2012-10-03	84.08	85.88	83.33	84.92	1013462
2012-10-04	85.42	85.90	84.81	85.00	475747
2012-10-05	85.56	87.54	85.20	85.57	827536
2012-10-08	85.25	87.13	85.25	86.55	753432
2012-10-09	86.28	86.94	84.17	84.21	888653
2012-10-10	84.48	85.01	83.58	84.10	984328
2012-10-11	85.01	85.68	84.06	84.82	894592
2012-10-12	84.92	85.40	82.87	83.58	728307
2012-10-15	83.93	84.55	83.32	84.10	852185
2012-10-16	84.77	85.08	83.72	84.85	997724
2012-10-17	85.11	88.91	85.11	87.11	1556494
2012-10-18	86.80	87.86	86.35	87.19	849545
2012-10-19	87.29	87.72	86.42	87.05	997139
2012-10-22	86.71	86.90	84.69	86.31	1032057
2012-10-23	89.13	94.34	86.25	93.81	5691078
2012-10-24	95.43	97.96	95.23	95.24	3958981
2012-10-25	95.11	96.35	94.08	94.88	1896184
2012-10-26	94.72	96.19	93.65	95.29	1266219
2012-10-31	95.75	98.28	95.55	97.68	1605394
2012-11-01	98.39	100.66	97.89	100.56	1601287
2012-11-02	99.92	100.55	98.15	98.15	1221650
2012-11-05	97.73	98.69	97.38	98.16	1199525
2012-11-06	98.64	99.50	97.71	98.15	1182536
2012-11-07	97.31	98.89	95.68	97.80	1217536
2012-11-08	97.59	98.28	96.89	97.35	1333620
2012-11-09	96.98	98.51	94.50	96.61	1367462
2012-11-12	96.95	97.38	95.38	96.48	1130926
2012-11-13	96.33	98.20	95.95	96.95	1269368
2012-11-14	97.46	100.55	94.73	95.14	1699026
2012-11-15	95.63	97.08	93.50	93.96	1659950
2012-11-16	94.69	96.92	93.91	96.16	1188601
2012-11-19	97.36	99.70	97.03	98.12	864275
2012-11-20	97.89	101.78	97.68	100.91	1403840
2012-11-21	101.09	102.53	100.48	101.03	1035669
2012-11-23	101.21	102.73	101.00	102.73	372465
2012-11-26	101.89	102.98	100.61	100.99	844797
2012-11-27	100.90	102.05	99.59	100.19	1456290
2012-11-28	100.19	103.28	99.61	102.59	1586342
2012-11-29	102.77	103.50	101.11	102.52	973446
2012-11-30	102.37	102.50	100.81	101.84	854688
2012-12-03	102.26	102.60	100.69	100.96	747646
2012-12-04	100.98	101.40	99.91	100.42	991382
2012-12-05	100.35	100.54	98.46	98.62	988106
2012-12-06	98.60	98.93	96.55	97.60	1462951
2012-12-07	97.83	98.52	97.34	98.01	1200456
2012-12-10	97.61	99.90	97.35	99.66	970024
2012-12-11	100.10	100.33	97.45	99.36	1039177
2012-12-12	99.79	102.27	99.37	101.30	1371956
2012-12-13	100.99	102.57	100.63	101.12	848626
2012-12-14	100.68	101.44	99.78	100.10	652582
2012-12-17	100.50	101.73	100.06	101.35	1079814
2012-12-18	101.26	104.21	99.27	102.72	1981142
2012-12-19	102.80	103.89	100.48	102.15	1542499
2012-12-20	102.08	102.78	100.79	102.33	905309
2012-12-21	100.49	102.73	100.08	101.38	1671586
2012-12-24	100.86	102.05	100.44	100.60	238254
2012-12-26	100.79	101.27	98.91	99.74	481306
2012-12-27	99.80	101.40	99.67	101.16	976112
2012-12-28	100.44	100.60	99.00	99.02	781191
2012-12-31	98.96	102.00	98.77	101.75	810235
2013-01-02	103.74	107.21	103.72	107.17	1644057
2013-01-03	107.13	107.94	105.78	106.90	1036869
2013-01-04	106.79	106.93	105.81	105.99	606411
2013-01-07	105.60	105.76	103.82	104.37	797518
2013-01-08	103.67	105.52	103.29	105.01	875009
2013-01-09	105.51	107.74	105.51	105.81	830494
2013-01-10	106.02	106.56	105.05	105.78	667125
2013-01-11	106.18	106.39	104.87	105.05	552131
2013-01-14	105.00	105.46	103.75	105.43	987618
2013-01-15	104.46	105.58	103.96	104.43	712023
2013-01-16	104.26	104.41	102.66	102.80	1024193
2013-01-17	103.51	107.63	103.11	107.40	1233641
2013-01-18	107.11	107.19	101.74	102.31	2016223
2013-01-22	102.34	104.17	101.86	103.92	1046880
2013-01-23	103.62	108.17	103.41	107.70	2803316
2013-01-24	107.70	111.58	107.61	110.02	1486134
2013-01-25	110.51	111.25	109.26	109.68	973839
2013-01-28	110.83	111.04	104.39	106.29	1655796
2013-01-29	106.20	109.52	105.23	109.36	871136
2013-01-30	109.10	109.70	107.92	108.72	1167001
2013-01-31	112.65	115.67	110.35	115.38	2924898
2013-02-01	114.65	115.50	112.46	112.74	1264045
2013-02-04	111.63	113.78	111.34	111.61	993318
2013-02-05	112.23	112.58	110.26	110.89	1101760
2013-02-06	109.81	111.10	107.95	108.40	1374919
2013-02-07	108.69	109.76	106.84	107.00	1595474
2013-02-08	107.00	107.95	106.68	107.32	596706
2013-02-11	107.33	108.22	105.93	106.47	777013
2013-02-12	106.72	110.83	106.61	110.81	1204105
2013-02-13	110.88	111.65	110.24	110.98	1124620
2013-02-14	110.22	111.40	110.13	111.00	633025
2013-02-15	111.18	111.62	110.20	111.33	922157
2013-02-19	111.36	112.86	109.11	112.61	1491938
2013-02-20	112.69	112.89	107.22	107.57	1129997
2013-02-21	107.10	107.25	104.06	107.11	1774778
2013-02-22	107.22	110.13	106.95	109.55	1250335
2013-02-25	109.70	110.53	107.11	107.11	1588872
2013-02-26	108.24	110.55	107.85	110.10	1166950
2013-02-27	109.71	111.50	109.62	111.04	1080163
2013-02-28	111.08	114.30	110.84	112.95	1227742
2013-03-01	112.02	114.49	110.90	114.35	1657228
2013-03-04	113.97	117.63	113.60	117.36	2083609
2013-03-05	117.95	120.00	117.16	118.88	2092059
2013-03-06	118.91	119.99	117.94	118.51	1775575
2013-03-07	118.28	118.31	116.00	116.08	1667958
2013-03-08	117.80	119.29	116.53	117.75	1719535
2013-03-11	117.77	119.68	117.77	119.29	1553596
2013-03-12	119.01	119.54	117.85	118.86	1013386
2013-03-13	118.75	119.05	116.83	118.13	1158955
2013-03-14	118.36	118.85	117.09	117.49	1304191
2013-03-15	116.90	117.57	114.90	115.20	1562688
2013-03-18	114.29	115.70	112.63	114.84	690081
2013-03-19	115.25	116.09	113.84	115.17	900455
2013-03-20	116.00	117.33	115.36	116.28	731527
2013-03-21	115.74	115.91	113.57	113.84	840543
2013-03-22	114.40	114.89	113.25	114.39	545571
2013-03-25	114.88	115.74	113.01	113.76	1001363
2013-03-26	114.74	114.79	113.81	114.29	758136
2013-03-27	113.24	116.56	113.22	116.23	1518869
2013-03-28	116.23	118.85	116.12	118.46	1373263
2013-04-01	118.40	118.92	115.89	116.07	1011270
2013-04-02	116.50	117.19	114.59	114.99	1149109
2013-04-03	115.34	116.10	111.96	112.61	1719396
2013-04-04	112.51	113.19	111.35	112.08	920793
2013-04-05	110.24	113.54	108.96	113.40	989847
2013-04-08	113.13	114.48	111.82	114.46	722518
2013-04-09	114.54	116.91	114.54	115.23	789318
2013-04-10	115.58	118.03	115.04	117.96	795946
2013-04-11	117.90	120.41	117.75	119.59	882094
2013-04-12	119.17	120.00	117.75	119.00	526612
2013-04-15	118.03	118.82	113.12	113.12	870475
2013-04-16	114.15	116.95	114.15	116.78	1018130
2013-04-17	115.57	117.00	115.29	116.53	892053
2013-04-18	116.79	117.14	111.93	112.34	1299928
2013-04-19	112.90	118.16	112.26	117.13	1325772
2013-04-22	117.51	118.56	114.86	118.02	878028
2013-04-23	118.49	122.39	118.08	122.00	1912056
2013-04-24	119.81	120.47	112.56	119.25	2433482
2013-04-25	119.26	120.47	116.77	117.37	1403803
2013-04-26	117.35	117.75	114.98	116.20	955332
2013-04-29	116.26	116.48	115.29	116.07	993252
2013-04-30	115.84	116.13	113.14	114.28	1123618
2013-05-01	114.08	115.21	112.58	112.90	1190743
2013-05-02	113.26	116.30	113.00	116.00	1021706
2013-05-03	118.06	120.08	117.79	118.42	1237301
2013-05-06	118.16	119.16	117.50	119.00	697521
2013-05-07	119.07	122.80	118.21	122.65	1010949
2013-05-08	122.65	123.64	121.40	123.60	830372
2013-05-09	123.85	127.33	123.74	124.71	1547841
2013-05-10	124.98	127.99	124.93	127.90	922505
2013-05-13	127.81	128.57	126.14	127.27	584600
2013-05-14	127.49	129.92	127.44	129.00	1252533
2013-05-15	130.39	130.49	127.81	129.67	764984
2013-05-16	129.34	130.73	127.99	128.10	832176
2013-05-17	129.15	130.99	128.95	130.71	719361
2013-05-20	130.50	131.50	129.15	129.53	513101
2013-05-21	129.84	131.31	128.74	130.97	784551
2013-05-22	131.83	134.09	127.72	128.72	1230198
2013-05-23	126.22	131.32	125.66	130.58	911727
2013-05-24	128.91	129.37	126.87	129.19	536984
2013-05-28	130.99	131.52	128.75	129.61	496361
2013-05-29	128.57	129.20	126.50	127.77	487381
2013-05-30	127.98	129.87	127.61	128.93	550055
2013-05-31	127.92	130.93	127.75	127.76	520598
2013-06-03	127.79	127.91	122.50	126.42	1329418
2013-06-04	126.09	127.47	121.74	122.63	881734
2013-06-05	121.95	123.51	119.14	119.72	819238
2013-06-06	119.54	123.10	118.74	122.88	579867
2013-06-07	123.49	125.18	120.43	124.55	528311
2013-06-10	125.73	127.62	124.72	126.28	677955
2013-06-11	124.90	126.62	123.41	124.10	777368
2013-06-12	124.96	125.38	122.69	122.85	517480
2013-06-13	122.84	128.26	122.27	127.82	834482
2013-06-14	127.10	130.21	127.10	129.24	880021
2013-06-17	130.44	131.59	128.18	129.28	543372
2013-06-18	130.02	130.34	127.95	129.61	456846
2013-06-19	129.43	130.11	126.78	126.80	542021
2013-06-20	125.15	125.15	119.25	120.30	1330666
2013-06-21	121.79	121.79	110.88	113.32	3302662
2013-06-24	111.00	112.97	107.88	111.77	2335874
2013-06-25	112.55	116.35	112.55	114.00	1289156
2013-06-26	114.85	116.73	111.94	112.55	1226573
2013-06-27	113.72	116.00	112.53	115.43	898379
2013-06-28	115.31	115.74	114.06	114.36	1137362
2013-07-01	115.55	117.76	114.54	115.90	884096
2013-07-02	116.01	117.95	115.67	116.35	1150999
2013-07-03	116.35	116.35	114.30	114.99	665038
2013-07-05	115.28	115.74	111.70	114.50	1093352
2013-07-08	114.82	116.10	113.37	113.59	768031
2013-07-09	114.75	115.45	114.00	114.29	1047328
2013-07-10	114.31	120.04	113.84	119.62	1506917
2013-07-11	121.98	124.54	121.84	123.36	1701146
2013-07-12	122.98	123.91	122.21	123.35	595364
2013-07-15	123.74	125.19	123.05	124.83	1114671
2013-07-16	124.73	124.77	119.72	121.08	1764322
2013-07-17	121.57	122.14	119.25	120.60	979064
2013-07-18	121.24	123.64	118.92	119.37	1774780
2013-07-19	126.05	129.99	124.06	128.91	2581442
2013-07-22	128.98	132.56	128.55	131.68	1423424
2013-07-23	131.76	132.63	130.40	131.04	1312745
2013-07-24	131.50	131.98	128.55	129.82	1144867
2013-07-25	129.09	129.56	127.04	129.48	1803866
2013-07-26	128.24	130.56	128.04	130.39	988539
2013-07-29	130.13	131.44	129.51	130.56	787322
2013-07-30	131.48	131.85	129.79	131.66	807250
2013-07-31	132.12	136.44	131.91	133.94	1299516
2013-08-01	135.69	137.18	135.06	136.67	1149182
2013-08-02	136.67	138.33	136.06	137.72	784088
2013-08-05	137.19	137.82	135.87	137.05	521462
2013-08-06	136.08	137.18	131.37	131.81	1348419
2013-08-07	130.71	133.54	130.14	132.77	1266253
2013-08-08	133.34	135.00	132.85	133.01	897730
2013-08-09	133.00	134.55	132.08	133.26	789123
2013-08-12	132.45	136.25	132.45	135.06	697298
2013-08-13	135.20	135.49	132.71	134.42	961994
2013-08-14	134.30	134.88	131.02	132.46	668364
2013-08-15	130.49	133.02	128.90	132.71	1341076
2013-08-16	132.87	135.18	132.47	133.66	1012185
2013-08-19	133.36	134.52	131.79	131.81	720266
2013-08-20	132.31	135.11	132.30	134.25	645320
2013-08-21	133.54	134.39	131.32	131.70	915806
2013-08-22	132.15	137.35	132.07	136.86	1019331
2013-08-23	136.90	137.49	134.21	134.30	893071
2013-08-26	134.12	136.66	132.70	133.10	644373
2013-08-27	131.53	132.47	127.59	128.74	1199958
2013-08-28	128.48	130.20	128.12	128.84	523396
2013-08-29	128.55	131.50	128.55	129.78	467875
2013-08-30	129.88	130.61	127.98	128.65	552394
2013-09-03	131.03	131.16	128.00	128.56	562712
2013-09-04	128.43	132.00	128.21	131.76	979474
2013-09-05	131.60	132.01	129.39	129.48	572574
2013-09-06	130.62	132.50	128.78	131.37	771874
2013-09-09	132.21	136.46	131.53	135.62	914011
2013-09-10	136.36	136.99	134.99	136.96	566893
2013-09-11	137.00	137.43	134.86	135.79	1166785
2013-09-12	135.78	137.07	134.50	134.93	670741
2013-09-13	135.71	137.20	134.73	137.00	739760
2013-09-16	139.70	141.86	139.25	141.24	1542256
2013-09-17	141.18	144.00	140.50	143.03	950444
2013-09-18	144.60	149.82	141.94	149.81	1777286
2013-09-19	150.61	151.84	148.98	149.71	1420598
2013-09-20	150.23	150.76	147.86	148.05	1259300
2013-09-23	148.20	148.28	144.48	146.31	763493
2013-09-24	146.31	150.48	145.89	148.78	817462
2013-09-25	148.55	149.64	146.08	148.51	770196
2013-09-26	149.22	149.86	146.77	147.66	817916
2013-09-27	147.48	149.00	146.77	147.41	442486
2013-09-30	145.48	147.32	144.29	146.44	690227
2013-10-01	146.05	147.11	144.01	144.69	1264872
2013-10-02	143.29	143.52	140.41	141.62	2223054
2013-10-03	141.52	142.32	138.06	139.42	1877156
2013-10-04	139.42	141.05	138.18	139.68	904732
2013-10-07	138.00	138.75	136.10	136.63	1160070
2013-10-08	135.96	137.50	133.66	134.07	1131002
2013-10-09	133.72	138.07	132.88	136.13	1120550
2013-10-10	137.51	140.38	136.65	139.36	722677
2013-10-11	139.67	140.45	138.32	140.42	450917
2013-10-14	138.76	138.76	129.22	131.29	3701628
2013-10-15	131.27	132.64	129.57	132.05	1686460
2013-10-16	133.12	134.48	131.50	133.74	1109608
2013-10-17	132.85	134.87	131.97	134.70	1199197
2013-10-18	135.96	136.03	132.40	133.43	1071914
2013-10-21	133.25	135.00	129.39	130.97	2374724
2013-10-22	140.85	147.44	138.01	146.19	4149834
2013-10-23	145.76	147.08	143.74	144.40	1251917
2013-10-24	144.58	147.62	143.70	147.26	1090023
2013-10-25	147.60	147.92	144.19	146.18	712871
2013-10-28	146.50	147.32	144.70	145.99	568419
2013-10-29	146.32	148.95	145.89	148.93	890987
2013-10-30	149.00	149.47	144.85	147.03	973412
2013-10-31	146.56	147.93	145.26	146.01	828214
2013-11-01	146.02	147.28	145.14	147.06	779101
2013-11-04	148.24	150.31	147.93	150.26	678789
2013-11-05	149.40	149.49	147.00	147.85	823888
2013-11-06	147.63	148.73	146.21	146.53	857077
2013-11-07	147.63	149.14	143.80	143.95	844017
2013-11-08	144.02	145.26	142.66	145.25	681760
2013-11-11	144.82	145.53	141.92	142.51	1067222
2013-11-12	142.61	143.70	141.12	142.77	845146
2013-11-13	141.30	144.53	141.30	144.25	714352
2013-11-14	144.56	150.44	144.56	149.05	1411471
2013-11-15	149.90	152.27	149.06	150.84	1575694
2013-11-18	151.51	152.93	150.23	150.54	1198175
2013-11-19	148.62	151.65	147.40	149.26	898725
2013-11-20	149.25	150.75	144.51	145.62	1126158
2013-11-21	145.37	150.46	145.37	150.23	934872
2013-11-22	150.16	151.40	149.35	150.28	836049
2013-11-25	150.28	152.38	149.56	151.27	791404
2013-11-26	151.49	154.00	150.89	153.11	589283
2013-11-27	153.29	154.24	151.67	152.32	447298
2013-11-29	152.78	154.43	152.22	152.76	267748
2013-12-02	153.01	153.60	149.09	149.29	595749
2013-12-03	148.16	149.22	147.54	148.99	783758
2013-12-04	148.95	150.41	146.57	148.08	715120
2013-12-05	147.93	148.06	146.22	146.95	648180
2013-12-06	148.25	150.26	147.40	149.55	755502
2013-12-09	149.55	152.48	149.29	149.99	835390
2013-12-10	150.32	155.05	149.26	151.60	935921
2013-12-11	151.20	151.86	147.69	147.89	871011
2013-12-12	148.13	149.13	147.73	148.63	1036812
2013-12-13	149.25	149.79	147.22	148.85	983108
2013-12-16	149.60	152.26	149.60	149.94	908435
2013-12-17	150.62	152.08	148.85	151.53	873493
2013-12-18	152.61	156.69	150.74	156.15	1122413
2013-12-19	155.92	156.13	152.73	153.52	716776
2013-12-20	154.95	156.57	153.49	155.28	955886
2013-12-23	156.61	157.02	155.44	156.59	535883
2013-12-24	156.17	157.71	155.98	156.94	289811
2013-12-26	155.83	159.22	155.77	157.80	443487
2013-12-27	158.75	159.05	156.17	156.96	341134
2013-12-30	156.63	157.57	155.95	157.04	283707
2013-12-31	157.07	157.50	156.35	156.86	340493
2014-01-02	156.52	157.11	155.11	156.03	407749
2014-01-03	156.29	158.56	156.29	156.90	442436
2014-01-06	157.37	157.70	154.37	154.45	594894
2014-01-07	154.91	156.16	154.46	154.58	664351
2014-01-08	155.50	157.61	153.46	157.60	815804
2014-01-09	158.05	159.36	156.58	159.01	788871
2014-01-10	159.91	160.01	156.29	156.64	853283
2014-01-13	156.21	156.55	152.79	153.50	701434
2014-01-14	153.56	155.37	153.30	155.25	1099391
2014-01-15	155.25	158.11	155.22	157.60	753100
2014-01-16	157.62	159.26	156.80	159.07	714573
2014-01-17	157.43	159.75	156.20	156.84	772913
2014-01-21	157.28	157.89	151.62	153.70	1072496
2014-01-22	153.73	153.73	150.16	150.98	1239668
2014-01-23	149.51	153.38	149.51	153.33	993597
2014-01-24	150.39	152.26	145.50	145.68	1334821
2014-01-27	147.60	147.60	141.88	142.49	1925794
2014-01-28	142.24	145.19	140.73	143.90	1642934
2014-01-29	142.79	144.45	140.97	141.63	1473081
2014-01-30	146.45	147.00	130.05	132.22	4743441
2014-01-31	131.00	136.32	130.32	133.30	3119369
2014-02-03	133.30	134.32	124.39	126.69	3605369
2014-02-04	128.28	130.97	127.59	130.60	2339516
2014-02-05	129.54	130.73	128.24	130.38	1876604
2014-02-06	130.79	133.63	130.52	133.60	1891193
2014-02-07	134.54	137.27	133.60	136.55	1971533
2014-02-10	136.58	138.82	135.73	136.59	1519864
2014-02-11	136.57	138.54	136.28	137.97	1510042
2014-02-12	138.63	139.82	136.59	137.93	1250087
2014-02-13	136.74	139.09	136.26	138.43	868302
2014-02-14	138.41	140.38	137.62	138.56	1381049
2014-02-18	139.06	140.25	135.86	136.66	1432893
2014-02-19	136.68	137.07	134.69	135.11	1256973
2014-02-20	135.43	138.26	133.39	138.01	1318255
2014-02-21	138.29	139.66	138.05	138.80	1170891
2014-02-24	139.51	142.09	138.82	140.87	1221143
2014-02-25	140.87	142.21	140.24	140.73	1195273
2014-02-26	140.85	143.62	138.90	142.30	1190587
2014-02-27	142.07	144.85	142.00	144.71	461466
2014-02-28	144.74	146.50	143.03	144.63	1284353
2014-03-03	142.44	144.38	141.76	143.14	1382668
2014-03-04	144.92	146.79	144.58	145.88	1108335
2014-03-05	145.65	148.63	144.87	147.78	1318164
2014-03-06	148.27	148.87	146.95	147.49	648895
2014-03-07	148.96	149.40	145.72	145.99	903415
2014-03-10	145.73	145.78	144.58	145.70	985460
2014-03-11	145.95	146.65	143.74	144.42	891438
2014-03-12	144.41	144.43	142.00	144.05	865299
2014-03-13	144.40	145.30	140.49	141.69	933549
2014-03-14	141.63	143.01	140.80	142.08	1026008
2014-03-17	142.50	146.37	142.50	144.98	987719
2014-03-18	145.47	146.80	144.81	146.33	646071
2014-03-19	146.96	147.89	144.74	146.35	663891
2014-03-20	145.86	145.91	143.81	144.72	739366
2014-03-21	145.79	146.61	144.48	144.93	1264278
2014-03-24	145.87	146.07	141.60	142.95	756267
2014-03-25	143.88	145.81	143.43	145.35	775567
2014-03-26	146.05	147.04	142.52	142.64	677886
2014-03-27	142.35	144.30	142.05	143.08	684028
2014-03-28	143.78	147.12	143.54	146.75	761304
2014-03-31	147.58	149.58	146.83	149.46	909523
2014-04-01	149.73	154.21	149.06	153.30	1237673
2014-04-02	153.30	154.36	152.24	153.63	781585
2014-04-03	154.21	154.41	152.15	153.09	835133
2014-04-04	154.70	156.71	151.73	152.00	1361126
2014-04-07	151.64	153.35	145.94	147.82	1281454
2014-04-08	147.53	149.87	146.03	147.98	982319
2014-04-09	149.34	151.09	147.31	150.08	871226
2014-04-10	149.69	151.04	147.18	147.38	916943
2014-04-11	146.43	150.83	145.50	147.78	1230882
2014-04-14	149.06	150.57	146.96	148.37	717535
2014-04-15	149.30	152.37	148.43	151.46	1120871
2014-04-16	152.93	154.80	151.71	154.76	1010588
2014-04-17	154.94	155.65	153.12	153.75	785303
2014-04-21	154.37	154.85	153.00	154.38	597465
2014-04-22	154.50	155.58	153.66	154.86	869158
2014-04-23	154.34	154.39	152.54	153.53	722387
2014-04-24	154.30	155.25	152.34	154.66	859847
2014-04-25	151.33	155.81	149.02	155.42	1533674
2014-04-28	155.90	156.66	151.00	154.38	1414046
2014-04-29	154.21	154.39	150.72	152.26	984529
2014-04-30	152.17	153.59	151.47	153.38	585907
2014-05-01	152.96	154.97	151.42	152.20	752509
2014-05-02	152.55	154.94	151.39	152.50	643216
2014-05-05	152.01	153.78	151.04	152.49	487114
2014-05-06	152.02	152.88	149.22	149.38	884650
2014-05-07	149.96	151.84	147.66	151.77	872896
2014-05-08	151.62	152.82	150.07	150.96	560542
2014-05-09	150.59	151.60	149.15	151.53	562451
2014-05-12	152.37	156.28	152.27	155.88	886584
2014-05-13	155.03	155.33	149.83	151.55	1615763
2014-05-14	150.72	151.00	143.42	144.53	2550702
2014-05-15	144.12	144.22	140.74	144.13	1800127
2014-05-16	144.58	146.36	142.78	145.98	1491325
2014-05-19	144.97	145.83	143.91	145.48	830852
2014-05-20	145.02	146.09	143.47	144.41	573292
2014-05-21	144.79	145.66	144.54	145.41	725192
2014-05-22	144.94	146.78	144.40	145.89	597843
2014-05-23	146.26	147.52	145.77	147.26	554749
2014-05-27	147.75	147.98	142.81	143.71	1281152
2014-05-28	144.00	144.59	142.55	143.26	661710
2014-05-29	144.02	144.92	142.42	143.22	637004
2014-05-30	143.28	144.26	142.51	143.55	1053253
2014-06-02	144.18	144.18	142.88	143.41	492569
2014-06-03	143.24	144.57	142.87	143.50	747840
2014-06-04	142.79	143.36	141.57	141.59	988835
2014-06-05	143.05	143.91	141.14	143.20	891673
2014-06-06	143.28	144.31	142.86	144.07	672118
2014-06-09	144.26	144.43	141.77	141.93	981381
2014-06-10	141.93	143.37	141.05	143.35	926394
2014-06-11	142.19	142.80	140.47	140.96	884350
2014-06-12	140.81	141.35	138.25	138.56	1335161
2014-06-13	138.44	138.59	136.94	138.23	1179754
2014-06-16	138.54	139.59	137.05	138.38	756169
2014-06-17	138.04	138.73	136.64	138.00	932683
2014-06-18	138.25	140.02	137.09	139.79	684119
2014-06-19	139.87	140.38	139.01	139.30	643676
2014-06-20	140.05	140.29	138.63	138.87	997695
2014-06-23	138.33	140.93	137.13	139.33	952112
2014-06-24	139.35	141.25	138.49	138.93	782532
2014-06-25	138.47	139.13	137.21	138.99	964902
2014-06-26	139.16	139.16	136.86	138.11	839644
2014-06-27	138.12	139.30	137.62	138.46	1459389
2014-06-30	138.91	139.97	137.66	139.22	775331
2014-07-01	139.70	142.91	139.70	141.87	1060470
2014-07-02	141.45	141.91	139.82	140.26	630954
2014-07-03	140.67	142.65	140.27	142.54	405604
2014-07-07	141.49	142.34	139.96	140.16	909738
2014-07-08	140.03	144.32	139.28	142.73	1973433
2014-07-09	142.75	143.37	140.85	141.11	1452209
2014-07-10	138.32	139.71	137.55	139.21	1655477
2014-07-11	139.92	144.18	139.15	140.76	1451574
2014-07-14	141.29	141.33	138.54	139.31	1043632
2014-07-15	139.25	140.66	138.65	139.97	1037444
2014-07-16	140.42	141.81	139.25	140.60	1654859
2014-07-17	139.48	139.93	138.57	138.96	969456
2014-07-18	140.09	140.97	139.40	139.50	940115
2014-07-21	138.65	140.73	138.65	140.35	744462
2014-07-22	140.60	144.09	140.53	143.20	1536635
2014-07-23	136.90	145.34	135.37	145.24	5963148
2014-07-24	144.99	148.80	144.30	146.91	3281789
2014-07-25	146.41	149.08	145.58	148.89	1589247
2014-07-28	148.87	149.24	147.50	147.63	1575804
2014-07-29	147.63	148.15	145.12	145.50	1539564
2014-07-30	145.45	146.13	141.63	142.79	2395935
2014-07-31	142.65	143.84	140.90	142.64	1902788
2014-08-01	142.16	145.60	141.55	143.51	1539630
2014-08-04	144.10	146.68	144.10	145.78	1239501
2014-08-05	144.69	146.36	143.32	143.89	1020621
2014-08-06	143.45	146.86	143.39	145.80	1107816
2014-08-07	146.10	146.25	142.22	142.58	1297100
2014-08-08	143.11	148.27	143.08	148.15	1670721
2014-08-11	148.43	148.98	147.49	147.72	946587
2014-08-12	147.47	148.27	145.04	145.75	774824
2014-08-13	146.33	146.70	144.45	145.66	1079827
2014-08-14	146.15	150.07	146.15	149.92	1455083
2014-08-15	150.59	150.64	147.09	148.44	698480
2014-08-18	149.50	150.96	149.29	150.25	925078
2014-08-19	151.00	153.37	150.86	152.90	1361063
2014-08-20	152.27	154.10	152.15	153.70	702100
2014-08-21	152.61	153.03	150.52	151.88	973829
2014-08-22	152.00	152.63	151.00	151.86	548151
2014-08-25	152.70	152.70	150.37	150.64	610209
2014-08-26	151.01	152.07	150.39	151.67	794171
2014-08-27	151.14	152.68	150.51	152.51	843879
2014-08-28	151.51	153.00	151.12	152.51	743172
2014-08-29	152.03	153.30	151.87	153.02	515430
2014-09-02	153.50	153.84	152.47	153.39	577158
2014-09-03	153.13	154.61	152.88	153.25	687006
2014-09-04	153.38	155.51	152.82	153.99	845917
2014-09-05	153.61	153.70	151.75	152.01	1081457
2014-09-08	151.33	154.47	151.20	152.58	959652
2014-09-09	152.67	152.67	149.74	151.26	603992
2014-09-10	151.09	153.74	151.09	153.52	773532
2014-09-11	152.88	153.72	152.62	153.37	523892
2014-09-12	153.35	153.97	151.69	152.11	738530
2014-09-15	152.60	155.19	151.90	153.17	951245
2014-09-16	152.30	154.32	151.75	152.60	765259
2014-09-17	152.82	154.97	152.82	154.31	652657
2014-09-18	155.04	155.09	153.53	153.89	547054
2014-09-19	154.76	156.13	154.00	155.82	1100212
2014-09-22	155.24	155.24	153.15	153.61	979595
2014-09-23	152.68	153.53	152.20	152.49	598945
2014-09-24	152.50	154.29	150.64	153.82	1042580
2014-09-25	153.07	153.76	150.28	150.53	686198
2014-09-26	150.49	151.28	149.61	150.79	452491
2014-09-29	149.62	149.76	147.96	148.88	811872
2014-09-30	148.81	149.24	145.00	145.65	1166678
2014-10-01	145.32	145.48	141.00	141.55	1499409
2014-10-02	141.08	143.32	140.63	143.06	1133498
2014-10-03	143.93	144.60	142.40	143.10	1225880
2014-10-06	144.45	146.19	143.65	143.89	729284
2014-10-07	143.28	143.61	141.55	142.08	1187293
2014-10-08	141.87	144.10	139.85	143.93	839903
2014-10-09	144.02	144.61	140.72	141.28	841595
2014-10-10	141.28	142.80	139.97	140.63	1230628
2014-10-13	141.71	144.18	140.33	140.42	1304585
2014-10-14	141.59	146.98	141.03	145.33	1512281
2014-10-15	141.62	144.40	140.04	143.68	1483713
2014-10-16	141.35	147.48	141.35	145.76	944562
2014-10-17	146.97	150.97	146.15	150.04	1240859
2014-10-20	150.54	153.54	150.54	153.21	1118250
2014-10-21	154.00	155.39	153.07	155.27	744933
2014-10-22	155.22	157.20	154.12	154.39	977876
2014-10-23	155.17	158.53	155.09	157.70	822560
2014-10-24	158.00	159.98	157.04	158.62	911410
2014-10-27	157.67	158.10	155.02	157.40	1119360
2014-10-28	154.26	170.99	153.98	168.06	2893533
2014-10-29	165.65	168.83	165.65	168.23	1270766
2014-10-30	168.43	171.30	167.91	170.55	888960
2014-10-31	172.37	173.70	171.20	172.05	924470
2014-11-03	171.56	173.27	170.62	172.60	787516
2014-11-04	172.43	173.13	170.69	172.72	749721
2014-11-05	174.32	174.45	172.45	172.85	588806
2014-11-06	172.35	174.90	172.19	174.84	552243
2014-11-07	174.43	176.62	174.43	175.81	722763
2014-11-10	175.81	175.83	173.50	173.79	891791
2014-11-11	174.29	177.18	174.12	175.00	782273
2014-11-12	174.22	176.25	173.89	175.21	656903
2014-11-13	175.48	176.71	175.27	176.70	128896
2014-11-14	174.83	175.65	172.16	173.27	936415
2014-11-17	173.36	177.20	173.02	175.55	784040
2014-11-18	175.57	177.94	175.57	177.22	792575
2014-11-19	176.43	179.95	175.73	179.89	1086482
2014-11-20	178.35	182.34	178.18	182.06	920970
2014-11-21	184.50	185.34	183.16	183.67	983724
2014-11-24	183.88	185.28	182.50	184.76	1214642
2014-11-25	184.86	185.58	183.83	184.61	864605
2014-11-26	184.60	184.94	182.60	183.54	593418
2014-11-28	184.24	186.64	183.52	186.17	353325
2014-12-01	186.27	186.84	184.39	185.45	630641
2014-12-02	185.19	185.80	183.68	184.82	655288
2014-12-03	185.25	189.46	185.02	189.41	709987
2014-12-04	189.01	190.22	187.48	188.26	565770
2014-12-05	188.01	189.87	187.14	188.83	582619
2014-12-08	188.68	189.00	185.78	186.59	524153
2014-12-09	184.36	187.70	183.83	187.43	527701
2014-12-10	186.35	188.12	183.17	183.26	909318
2014-12-11	183.84	186.56	183.50	184.46	483510
2014-12-12	183.92	185.60	180.45	180.64	1120796
2014-12-15	181.88	184.89	180.73	183.36	1208864
2014-12-16	179.06	181.04	174.02	174.43	2476523
2014-12-17	174.43	189.72	172.85	188.93	3201058
2014-12-18	191.64	192.44	188.35	190.52	1537608
2014-12-19	191.50	193.78	187.99	189.73	1678100
2014-12-22	189.39	190.76	187.32	190.29	668993
2014-12-23	191.11	192.18	190.38	191.13	687851
2014-12-24	192.16	192.24	191.05	191.15	254447
2014-12-26	192.46	194.46	191.96	192.45	462090
2014-12-29	191.49	194.03	191.14	193.03	640339
2014-12-30	192.89	194.99	192.53	193.66	725639
2014-12-31	194.88	196.71	193.43	193.74	508768
2015-01-02	194.17	196.14	191.26	193.01	505517
2015-01-05	191.33	192.30	188.50	189.03	733536
2015-01-06	190.01	190.50	186.14	187.47	826781
2015-01-07	189.39	192.81	188.30	191.88	605309
2015-01-08	193.47	197.37	192.27	196.83	882872
2015-01-09	197.35	199.92	196.29	197.23	881379
2015-01-12	197.95	200.44	195.26	198.96	872725
2015-01-13	201.08	205.16	194.81	197.37	1186534
2015-01-14	195.19	200.73	194.80	198.75	1110714
2015-01-15	198.82	200.72	195.13	195.48	901102
2015-01-16	194.77	200.45	194.35	200.17	612498
2015-01-20	201.40	201.63	196.29	197.88	726927
2015-01-21	197.70	199.11	196.67	197.66	875188
2015-01-22	199.71	200.84	198.24	199.71	945635
2015-01-23	200.22	201.97	199.31	200.92	380633
2015-01-26	200.59	203.76	199.81	203.07	451290
2015-01-27	200.49	203.24	199.80	201.87	471168
2015-01-28	204.26	207.15	201.08	201.41	1154012
2015-01-29	201.02	204.14	199.50	203.95	1010862
2015-01-30	203.77	203.77	198.80	199.08	804363
2015-02-02	199.46	202.23	197.00	201.12	1282488
2015-02-03	202.18	202.91	198.20	201.06	1185578
2015-02-04	207.19	217.11	206.06	214.88	2154341
2015-02-05	215.25	215.50	210.54	211.34	1158697
2015-02-06	211.57	213.10	209.50	211.14	840023
2015-02-09	210.12	211.14	205.81	206.29	1081007
2015-02-10	207.97	209.23	205.33	208.08	805594
2015-02-11	208.30	209.74	206.51	207.78	598266
2015-02-12	209.19	213.89	207.77	213.05	1104462
2015-02-13	211.91	214.33	211.91	213.23	488446
2015-02-17	212.31	215.20	212.08	213.51	703048
2015-02-18	211.96	213.91	211.92	212.55	745330
2015-02-19	212.54	213.41	210.26	212.33	810930
2015-02-20	211.25	213.79	210.95	213.27	807940
2015-02-23	213.13	214.24	212.01	213.20	607769
2015-02-24	213.81	215.55	212.70	214.30	676312
2015-02-25	212.08	215.66	212.04	214.15	798226
2015-02-26	213.45	214.35	211.13	212.80	762097
2015-02-27	213.27	213.96	211.25	211.95	612356
2015-03-02	211.96	217.00	211.96	215.00	732621
2015-03-03	214.67	215.58	212.04	214.47	541063
2015-03-04	214.20	214.20	210.66	211.49	726663
2015-03-05	212.63	213.31	209.74	210.82	741233
2015-03-06	210.50	210.82	202.10	203.42	1180921
2015-03-09	203.53	206.29	202.08	205.70	922899
2015-03-10	204.39	204.69	200.87	202.55	729031
2015-03-11	203.15	203.42	195.13	196.67	1315039
2015-03-12	196.89	200.47	196.45	199.51	650661
2015-03-13	198.24	200.15	195.35	197.62	865319
2015-03-16	198.03	199.92	197.18	198.69	600788
2015-03-17	198.54	198.54	195.74	196.93	768354
2015-03-18	195.62	199.73	191.05	198.92	1423040
2015-03-19	197.80	199.22	193.75	194.14	1104851
2015-03-20	195.04	198.38	194.42	197.95	1023000
2015-03-23	197.00	200.18	196.59	197.16	823115
2015-03-24	196.39	201.31	196.39	198.26	902754
2015-03-25	197.71	199.18	193.93	194.09	662549
2015-03-26	192.87	197.24	192.80	196.05	1048736
2015-03-27	195.50	198.57	194.64	198.50	542834
2015-03-30	199.08	202.07	199.07	201.04	686437
2015-03-31	200.52	204.64	200.01	202.06	1008198
2015-04-01	201.89	202.50	198.90	201.39	935563
2015-04-02	200.00	201.67	199.26	200.38	821889
2015-04-06	199.75	202.42	199.13	201.02	588615
2015-04-07	201.00	202.09	197.67	197.73	656151
2015-04-08	193.52	197.28	190.23	196.14	1985557
2015-04-09	196.28	197.09	193.24	196.16	1002266
2015-04-10	197.48	197.82	195.43	195.67	605736
2015-04-13	195.79	195.79	192.40	193.94	809853
2015-04-14	193.43	196.92	192.04	195.81	633596
2015-04-15	196.53	197.00	193.94	194.95	778501
2015-04-16	193.89	193.98	191.21	191.35	861470
2015-04-17	189.74	191.57	189.01	189.60	931293
2015-04-20	191.25	194.93	191.10	194.85	1105473
2015-04-21	196.41	196.51	193.65	193.97	977628
2015-04-22	193.64	194.31	191.47	191.77	933821
2015-04-23	191.24	192.19	189.88	190.92	1207567
2015-04-24	194.50	197.18	193.11	196.49	1162984
2015-04-27	196.67	200.18	196.67	197.83	1975843
2015-04-28	182.54	187.50	179.12	183.70	4734575
2015-04-29	182.94	183.24	177.24	179.03	1636785
2015-04-30	179.69	180.59	174.75	175.60	1691272
2015-05-01	175.87	180.38	175.39	179.31	1245849
2015-05-04	179.40	181.18	178.77	180.15	1037741
2015-05-05	180.27	181.58	179.55	179.60	930012
2015-05-06	179.82	180.75	177.88	178.84	841053
2015-05-07	179.54	182.82	179.16	182.52	955872
2015-05-08	184.92	188.48	184.02	185.65	1214294
2015-05-11	185.80	188.94	185.02	186.98	1557041
2015-05-12	186.90	187.81	185.09	186.45	939576
2015-05-13	185.90	188.28	185.17	187.66	1046049
2015-05-14	189.01	190.24	188.09	189.30	934097
2015-05-15	189.00	189.39	185.02	187.83	1225867
2015-05-18	187.64	189.35	186.99	188.71	660192
2015-05-19	189.75	190.93	187.92	190.03	1000302
2015-05-20	189.85	190.04	187.86	189.10	772564
2015-05-21	187.77	192.52	187.61	192.05	1014485
2015-05-22	192.06	193.02	191.84	192.01	894280
2015-05-26	191.50	192.95	187.83	188.31	656186
2015-05-27	188.33	188.84	185.20	187.56	962681
2015-05-28	187.51	188.39	186.34	187.52	577895
2015-05-29	187.24	188.35	184.03	184.25	875798
2015-06-01	184.64	188.26	183.27	186.96	903475
2015-06-02	186.13	188.98	185.56	188.23	771111
2015-06-03	188.31	189.46	186.79	189.25	717068
2015-06-04	187.86	189.08	187.32	187.99	707683
2015-06-05	187.49	188.35	185.80	187.77	485812
2015-06-08	187.86	188.91	185.24	185.40	639904
2015-06-09	185.64	185.64	182.72	182.99	1138758
2015-06-10	184.14	186.43	183.44	185.98	828615
2015-06-11	186.85	189.50	186.22	186.73	674708
2015-06-12	185.48	187.07	184.77	185.99	482547
2015-06-15	184.80	185.31	183.00	184.01	628238
2015-06-16	183.45	185.29	182.67	183.89	644104
2015-06-17	183.99	185.89	183.34	185.55	465402
2015-06-18	185.96	188.40	185.88	187.25	543110
2015-06-19	188.18	189.58	187.24	187.57	1032307
2015-06-22	187.95	188.01	184.04	184.93	800282
2015-06-23	185.25	187.18	184.57	185.26	497942
2015-06-24	185.13	186.73	182.58	182.72	900854
2015-06-25	183.66	183.66	178.19	178.27	1298554
2015-06-26	178.89	179.98	176.92	177.81	1033932
2015-06-29	176.87	178.42	173.52	173.77	746467
2015-06-30	175.16	175.60	172.85	173.05	845322
2015-07-01	174.87	175.00	169.40	171.00	1611991
2015-07-02	170.99	170.99	168.19	169.73	1283539
2015-07-06	169.41	171.24	167.79	168.74	1329969
2015-07-07	169.15	171.43	166.64	171.23	1419964
2015-07-08	169.75	172.69	169.33	170.74	1263290
2015-07-09	172.77	172.77	170.09	170.52	730716
2015-07-10	172.28	174.81	171.28	174.42	901687
2015-07-13	175.53	176.41	174.40	175.36	651707
2015-07-14	175.36	176.77	174.99	175.68	566565
2015-07-15	174.82	175.23	172.15	173.50	1056006
2015-07-16	174.56	174.92	169.92	170.00	942795
2015-07-17	170.19	171.89	167.99	168.72	956264
2015-07-20	168.47	168.89	159.21	163.14	3575337
2015-07-21	163.14	166.61	162.48	166.21	1631706
2015-07-22	173.50	180.75	172.98	178.36	3137127
2015-07-23	176.96	180.50	176.30	179.43	1940749
2015-07-24	179.90	180.16	175.83	176.10	1299907
2015-07-27	174.64	174.95	170.89	171.84	1391481
2015-07-28	173.41	176.91	173.09	176.72	964313
2015-07-29	177.01	179.67	176.02	178.75	619806
2015-07-30	178.27	179.90	176.56	178.12	557734
2015-07-31	178.75	179.28	177.29	177.73	477493
2015-08-03	177.67	178.31	174.87	175.97	568109
2015-08-04	175.98	176.26	174.35	174.88	741656
2015-08-05	175.77	176.37	172.91	173.84	917925
2015-08-06	174.53	175.24	169.73	170.52	898084
2015-08-07	170.85	171.93	169.60	170.41	659985
2015-08-10	172.05	176.09	171.00	174.86	652488
2015-08-11	173.49	174.00	170.58	171.47	674909
2015-08-12	170.04	172.93	168.67	172.79	857944
2015-08-13	172.80	176.15	172.80	174.57	910572
2015-08-14	174.52	177.66	174.24	177.22	713702
2015-08-17	176.02	179.28	175.30	178.49	603251
2015-08-18	178.49	183.34	177.56	182.95	1414386
2015-08-19	182.66	186.82	180.53	184.58	1398358
2015-08-20	182.73	185.72	181.81	183.10	1063601
2015-08-21	181.60	182.50	176.51	177.60	1502980
2015-08-24	168.00	173.55	163.30	167.69	1920550
2015-08-25	173.15	173.85	166.45	166.46	1195468
2015-08-26	169.03	169.64	162.93	168.09	1254066
2015-08-27	169.85	175.29	168.35	170.65	1470721
2015-08-28	170.67	171.00	167.40	168.49	1150944
2015-08-31	168.81	170.95	167.04	168.10	701294
2015-09-01	164.61	167.16	159.29	160.20	1446136
2015-09-02	162.00	166.26	161.05	166.25	1132403
2015-09-03	167.20	168.49	164.75	165.34	995856
2015-09-04	163.78	165.26	162.50	163.87	557537
2015-09-08	166.45	167.18	164.76	165.67	851198
2015-09-09	167.59	168.49	164.68	165.07	903277
2015-09-10	164.81	164.97	160.29	162.13	968018
2015-09-11	161.65	163.61	161.28	163.04	683817
2015-09-14	162.69	163.57	160.78	161.55	459076
2015-09-15	164.10	168.76	163.55	167.46	969324
2015-09-16	168.23	168.34	164.93	168.08	696500
2015-09-17	168.10	171.29	167.12	168.46	740406
2015-09-18	166.16	168.02	163.36	164.10	1050089
2015-09-21	164.95	165.27	161.28	162.66	668472
2015-09-22	161.02	161.60	156.28	157.93	1108402
2015-09-23	158.07	159.70	156.65	157.93	707496
2015-09-24	156.90	157.43	153.41	156.48	1057216
2015-09-25	158.30	158.77	153.73	154.95	735755
2015-09-28	153.08	153.64	146.98	147.19	1159622
2015-09-29	146.51	148.14	143.75	145.46	1081535
2015-09-30	146.49	147.75	143.78	147.26	926041
2015-10-01	147.21	148.68	145.27	148.09	973125
2015-10-02	146.48	148.84	144.47	148.60	901942
2015-10-05	149.98	156.64	149.98	156.11	1439901
2015-10-06	154.92	156.29	151.56	154.24	991025
2015-10-07	154.97	159.10	154.29	157.70	740490
2015-10-08	157.09	160.98	156.64	160.23	508116
2015-10-09	159.83	160.96	156.81	158.65	648912
2015-10-12	158.98	159.17	157.46	158.87	254151
2015-10-13	157.00	158.92	155.08	155.22	949970
2015-10-14	155.28	156.02	150.16	151.51	868236
2015-10-15	151.75	154.73	149.19	154.65	955123
2015-10-16	155.71	157.32	153.05	156.77	845056
2015-10-19	156.31	156.69	154.17	156.27	712619
2015-10-20	155.92	156.64	153.15	155.56	808714
2015-10-21	156.57	158.50	152.44	152.86	933139
2015-10-22	153.26	160.52	152.87	159.81	1626410
2015-10-23	166.17	167.66	140.50	145.90	6520089
2015-10-26	147.69	151.87	146.33	150.17	2037573
2015-10-27	149.90	154.55	148.04	153.69	1479846
2015-10-28	153.80	158.09	153.42	157.84	1629075
2015-10-29	157.33	163.03	156.36	162.70	2076198
2015-10-30	162.49	164.89	160.09	160.14	1604366
2015-11-02	160.94	162.02	159.45	161.20	943877
2015-11-03	161.22	161.95	158.73	160.89	759385
2015-11-04	160.94	161.52	158.75	160.99	714900
2015-11-05	161.02	161.48	156.71	158.66	1027717
2015-11-06	158.00	158.60	152.35	156.45	1239096
2015-11-09	155.33	156.99	153.55	155.50	698003
2015-11-10	155.05	157.03	153.24	156.85	478920
2015-11-11	156.62	159.35	156.05	158.92	649304
2015-11-12	157.16	157.16	155.10	155.50	800809
2015-11-13	154.43	156.03	150.41	151.07	803102
2015-11-16	151.29	155.10	150.44	154.70	1043950
2015-11-17	156.83	161.08	156.17	157.27	935027
2015-11-18	157.28	158.66	155.51	158.05	754392
2015-11-19	158.75	160.09	158.09	159.72	635182
2015-11-20	160.39	162.45	159.21	162.27	843938
2015-11-23	165.08	166.90	163.63	164.48	1044554
2015-11-24	163.38	165.67	163.06	164.69	665658
2015-11-25	164.89	167.38	164.05	166.82	592335
2015-11-27	166.50	167.72	165.52	166.29	305371
2015-11-30	166.49	167.38	162.24	162.52	731690
2015-12-01	163.65	164.61	161.45	163.26	659421
2015-12-02	163.80	164.05	160.59	161.41	753422
2015-12-03	162.21	162.21	155.01	157.61	916992
2015-12-04	157.73	161.00	157.44	160.19	1005732
2015-12-07	159.48	160.21	155.04	157.86	877073
2015-12-08	156.50	159.43	156.50	157.66	758398
2015-12-09	155.94	156.27	147.50	148.25	1777034
2015-12-10	148.75	150.44	146.76	149.17	991422
2015-12-11	146.74	148.59	145.84	146.10	1012720
2015-12-14	146.61	147.93	142.79	144.03	990676
2015-12-15	145.10	146.89	143.86	145.04	824075
2015-12-16	146.73	153.63	146.01	153.10	1462462
2015-12-17	153.35	154.35	146.97	147.03	810969
2015-12-18	146.09	146.75	142.18	142.27	1805299
2015-12-21	142.99	146.69	142.99	146.58	941113
2015-12-22	147.08	147.32	143.03	146.94	958383
2015-12-23	148.06	150.28	146.76	150.14	681455
2015-12-24	150.04	150.72	148.88	149.57	313945
2015-12-28	149.06	149.77	146.45	148.98	601269
2015-12-29	150.06	150.53	147.46	150.16	643397
2015-12-30	149.37	150.18	147.50	148.57	444743
2015-12-31	148.12	148.75	146.85	146.87	379282
2016-01-04	144.40	148.19	142.60	148.09	1097733
2016-01-05	148.65	149.66	144.64	144.90	984094
2016-01-06	142.79	144.47	140.40	141.20	892434
2016-01-07	138.28	140.67	137.53	137.65	1275151
2016-01-08	139.12	139.87	135.26	135.56	815308
2016-01-11	136.49	137.45	132.45	134.41	937135
2016-01-12	135.76	136.35	131.38	134.31	801037
2016-01-13	134.82	135.80	129.68	129.96	1157865
2016-01-14	131.04	135.07	129.90	134.03	1223002
2016-01-15	129.97	130.72	125.69	128.64	1461338
2016-01-19	130.00	131.50	125.79	127.21	1373931
2016-01-20	124.99	132.05	123.60	130.63	1627827
2016-01-21	131.63	136.73	131.48	133.37	1218397
2016-01-22	135.97	137.46	130.99	133.58	1581169
2016-01-25	132.74	134.55	131.05	133.22	1268421
2016-01-26	133.76	136.68	132.94	134.25	1071094
2016-01-27	133.27	135.28	131.34	132.37	1312784
2016-01-28	134.00	136.07	131.53	132.02	1945366
2016-01-29	134.67	139.05	132.04	134.39	2871768
2016-02-01	134.52	138.23	132.26	135.42	1975432
2016-02-02	134.50	134.85	131.77	132.19	1433083
2016-02-03	133.84	135.12	131.56	135.08	1311171
2016-02-04	136.86	141.08	136.72	139.80	1416814
2016-02-05	139.71	141.51	137.10	137.82	898906
2016-02-08	136.73	137.08	132.80	135.24	1119593
2016-02-09	133.34	138.08	133.34	137.04	1185772
2016-02-10	138.22	138.48	134.29	134.36	796773
2016-02-11	131.45	133.07	128.24	129.74	1182926
2016-02-12	131.80	132.78	130.28	132.19	1128467
2016-02-16	134.00	135.96	131.34	135.45	1382465
2016-02-17	136.60	139.75	136.27	138.85	905977
2016-02-18	138.90	140.68	137.47	140.48	841859
2016-02-19	139.29	143.50	139.29	142.91	1255233
2016-02-22	145.11	148.84	144.80	148.21	1247710
2016-02-23	148.00	150.94	147.36	150.14	1217756
2016-02-24	148.22	151.62	146.20	151.28	1129173
2016-02-25	151.92	152.62	148.92	151.87	1123790
2016-02-26	152.12	155.75	151.88	154.55	924401
2016-02-29	154.51	157.79	153.88	155.32	1153168
2016-03-01	156.49	158.07	155.32	157.52	685118
2016-03-02	157.30	159.00	157.03	158.82	748942
2016-03-03	158.97	159.04	155.80	158.05	1013116
2016-03-04	158.68	162.18	157.22	161.16	1106743
2016-03-07	160.50	161.44	158.51	159.15	1048194
2016-03-08	158.49	159.78	155.90	158.55	946116
2016-03-09	158.65	159.78	156.93	158.58	718000
2016-03-10	159.57	160.80	156.62	158.33	879440
2016-03-11	160.38	165.84	160.24	164.70	1373831
2016-03-14	163.65	167.70	163.00	166.04	963839
2016-03-15	166.45	170.55	165.31	168.84	1545369
2016-03-16	167.05	175.00	166.04	174.22	1387955
2016-03-17	173.84	177.99	173.06	176.65	1053072
2016-03-18	177.18	179.65	176.70	177.93	1640752
2016-03-21	178.22	179.54	176.30	177.46	740125
2016-03-22	177.19	178.16	175.30	177.17	734940
2016-03-23	176.70	177.05	174.83	175.01	673752
2016-03-24	174.00	175.22	172.22	175.09	809592
2016-03-28	175.63	178.07	175.51	176.99	578427
2016-03-29	176.51	177.80	173.76	177.29	875390
2016-03-30	178.60	178.88	176.70	177.35	961490
2016-03-31	177.00	180.59	176.57	180.34	1198232
2016-04-01	180.12	183.74	179.20	183.31	1567863
2016-04-04	183.94	184.69	182.07	182.98	1010719
2016-04-05	181.80	184.16	180.03	181.16	858399
2016-04-06	181.66	183.41	180.83	182.35	682663
2016-04-07	181.51	182.51	178.50	180.44	912498
2016-04-08	182.24	183.57	181.27	182.59	600524
2016-04-11	182.24	185.56	181.82	183.52	700678
2016-04-12	183.71	185.99	182.59	185.17	503739
2016-04-13	185.95	187.70	185.31	187.33	677866
2016-04-14	187.46	187.58	183.61	186.13	858420
2016-04-15	186.36	187.46	184.97	186.40	794342
2016-04-18	186.60	190.68	186.51	190.00	896807
2016-04-19	192.27	193.59	187.05	190.15	1137100
2016-04-20	190.46	192.04	188.06	188.46	1031747
2016-04-21	188.87	189.67	187.21	187.45	612925
2016-04-22	187.45	188.01	186.28	187.31	878948
2016-04-25	187.32	188.50	185.12	186.04	1002450
2016-04-26	174.80	179.64	171.20	179.43	3337431
2016-04-27	180.17	182.00	175.86	178.25	1311593
2016-04-28	176.81	178.64	174.09	174.78	852845
2016-04-29	174.78	175.29	173.08	174.14	883185
2016-05-02	175.00	178.03	174.41	176.81	920823
2016-05-03	175.13	178.21	174.09	176.89	992156
2016-05-04	175.44	178.06	174.01	175.18	960692
2016-05-05	175.31	177.63	175.07	176.29	729539
2016-05-06	175.07	177.47	174.82	176.70	564516
2016-05-09	176.50	177.42	174.01	175.09	732829
2016-05-10	176.36	178.32	175.25	177.28	726823
2016-05-11	176.23	176.84	172.01	172.37	745856
2016-05-12	172.56	174.17	169.33	171.54	796911
2016-05-13	171.69	172.89	168.32	168.72	789936
2016-05-16	168.56	168.86	165.06	167.58	1760818
2016-05-17	167.14	171.28	166.66	169.75	1172953
2016-05-18	168.23	170.05	166.03	166.98	786135
2016-05-19	165.98	167.88	164.59	167.67	819810
2016-05-20	168.54	169.27	166.54	168.10	888890
2016-05-23	167.98	169.03	166.61	166.87	538400
2016-05-24	167.98	175.17	167.98	174.25	1545751
2016-05-25	174.56	176.46	173.59	174.39	691936
2016-05-26	173.86	175.21	171.56	172.25	628226
2016-05-27	172.28	175.39	172.28	174.61	503920
2016-05-31	174.81	174.94	173.18	174.62	772632
2016-06-01	173.36	175.39	172.29	175.23	500159
2016-06-02	175.22	175.80	173.25	175.03	526385
2016-06-03	173.76	174.74	172.20	173.81	608430
2016-06-06	173.90	175.95	172.75	174.83	499315
2016-06-07	174.61	179.35	174.31	177.93	857109
2016-06-08	178.32	181.19	177.82	181.11	837990
2016-06-09	180.27	180.56	177.90	179.69	559041
2016-06-10	178.53	178.70	176.54	177.52	566408
2016-06-13	177.16	178.02	174.83	175.01	839060
2016-06-14	174.38	175.24	172.44	174.86	711660
2016-06-15	175.66	178.52	174.25	176.30	1047620
2016-06-16	175.74	175.74	172.52	174.43	923687
2016-06-17	174.55	176.43	173.91	175.64	956928
2016-06-20	177.36	180.42	177.36	177.73	720792
2016-06-21	178.51	179.18	176.35	177.18	642687
2016-06-22	177.93	179.73	177.34	178.20	480230
2016-06-23	180.38	181.01	177.46	178.80	695881
2016-06-24	170.80	170.89	160.97	162.57	2818465
2016-06-27	160.50	160.50	152.19	154.46	1824974
2016-06-28	159.13	161.61	158.43	161.04	1718488
2016-06-29	163.05	165.74	162.20	163.89	926848
2016-06-30	163.87	166.64	161.81	166.64	876231
2016-07-01	167.00	169.42	166.37	167.27	717383
2016-07-05	166.26	166.93	161.97	163.96	629896
2016-07-06	163.42	166.60	162.70	166.42	846156
2016-07-07	166.88	168.75	165.61	167.88	488031
2016-07-08	169.88	172.66	168.54	171.38	721318
2016-07-11	171.83	173.29	170.30	172.72	673059
2016-07-12	174.75	174.83	172.47	173.72	554374
2016-07-13	174.40	174.67	171.64	173.79	469969
2016-07-14	175.10	176.90	174.03	174.19	596378
2016-07-15	174.99	176.75	174.24	175.51	688123
2016-07-18	175.97	181.67	174.97	178.02	1309943
2016-07-19	177.73	180.94	177.73	179.35	531829
2016-07-20	178.83	186.00	178.38	183.67	1557686
2016-07-21	183.74	184.63	181.85	182.72	1261735
2016-07-22	187.00	188.27	181.77	187.61	1331823
2016-07-25	185.92	190.37	185.06	190.26	1120542
2016-07-26	190.20	190.58	188.08	189.98	1105716
2016-07-27	189.23	191.69	189.14	190.62	1044821
2016-07-28	190.62	193.03	189.44	192.38	936514
2016-07-29	192.90	193.59	191.29	192.36	962250
2016-08-01	192.36	194.10	191.73	192.13	826807
2016-08-02	191.67	192.43	188.98	189.38	647165
2016-08-03	188.99	189.20	187.11	187.83	754769
2016-08-04	188.34	189.84	187.36	189.21	631072
2016-08-05	190.00	191.52	187.99	189.56	633888
2016-08-08	190.65	190.65	188.67	189.56	391495
2016-08-09	189.92	189.92	188.33	189.24	449744
2016-08-10	189.82	189.82	186.01	186.78	752117
2016-08-11	187.61	189.18	186.70	187.12	637397
2016-08-12	186.06	187.16	185.01	185.97	620028
2016-08-15	186.37	186.62	184.20	184.86	1169838
2016-08-16	183.71	184.81	182.65	183.02	902489
2016-08-17	183.09	183.94	180.92	182.13	901898
2016-08-18	182.43	185.12	181.11	184.58	650901
2016-08-19	184.01	185.05	182.06	182.87	773846
2016-08-22	182.89	184.22	181.71	183.76	426183
2016-08-23	185.15	187.13	184.82	185.24	666222
2016-08-24	184.90	185.24	180.65	181.57	754619
2016-08-25	181.29	181.85	179.54	180.58	711526
2016-08-26	181.09	182.15	179.60	181.02	892454
2016-08-29	181.00	182.63	181.00	181.34	490978
2016-08-30	181.19	181.87	178.65	179.25	472103
2016-08-31	179.03	180.01	177.50	178.64	685320
2016-09-01	178.59	178.90	176.34	177.65	630387
2016-09-02	178.93	179.49	177.15	177.98	430677
2016-09-06	178.76	178.99	177.11	178.61	463815
2016-09-07	178.61	182.44	178.10	182.25	1106036
2016-09-08	181.46	181.93	174.63	174.80	1250157
2016-09-09	172.00	172.53	165.90	166.72	2026409
2016-09-12	164.75	170.50	164.67	169.92	1021820
2016-09-13	168.25	169.35	165.88	166.72	759115
2016-09-14	166.52	167.60	163.87	164.33	1058614
2016-09-15	164.12	165.27	163.01	165.10	731199
2016-09-16	164.42	164.61	160.84	162.75	1342984
2016-09-19	163.06	165.13	161.44	161.83	949132
2016-09-20	162.51	162.86	159.55	160.44	751967
2016-09-21	160.48	163.16	160.31	162.69	993967
2016-09-22	164.45	165.14	163.46	164.35	661233
2016-09-23	163.64	163.98	161.82	162.17	635116
2016-09-26	161.63	161.83	159.76	160.61	569722
2016-09-27	160.92	163.48	160.85	162.81	612927
2016-09-28	162.62	163.11	159.73	162.29	865714
2016-09-29	161.60	163.36	159.87	160.35	588479
2016-09-30	160.67	163.06	160.47	162.16	628249
2016-10-03	161.84	163.61	161.06	162.07	494478
2016-10-04	162.20	163.56	161.31	162.27	574524
2016-10-05	162.84	165.05	162.84	164.10	575149
2016-10-06	163.81	166.99	163.50	166.26	753912
2016-10-07	166.55	166.97	162.62	163.49	588357
2016-10-10	164.52	165.23	161.34	161.56	596754
2016-10-11	161.69	161.78	159.13	161.03	961700
2016-10-12	161.58	161.58	160.15	160.83	564732
2016-10-13	159.36	161.40	158.63	160.78	623586
2016-10-14	162.36	163.67	160.50	160.75	543090
2016-10-17	158.86	166.08	158.73	163.01	1448127
2016-10-18	164.25	164.25	160.67	162.29	1106144
2016-10-19	162.76	167.24	162.19	166.47	1039437
2016-10-20	165.78	167.26	164.29	166.07	700282
2016-10-21	164.88	167.35	163.43	167.18	892556
2016-10-24	167.83	172.05	167.83	170.46	1416533
2016-10-25	156.49	159.79	148.54	152.09	5778883
2016-10-26	151.98	153.38	148.98	149.52	1826742
2016-10-27	149.77	150.00	145.91	147.69	1518407
2016-10-28	148.76	152.80	148.32	150.82	1365882
2016-10-31	151.69	151.69	149.41	149.82	1263727
2016-11-01	150.24	151.90	149.53	150.57	1210875
2016-11-02	150.42	153.71	149.54	150.76	1146301
2016-11-03	151.78	151.78	150.29	150.99	722779
2016-11-04	152.98	154.47	151.23	152.79	978290
2016-11-07	155.00	156.06	154.14	154.93	726568
2016-11-08	154.80	158.90	154.17	157.93	1030053
2016-11-09	156.93	161.79	154.30	160.74	1453861
2016-11-10	161.42	165.84	160.39	165.00	1410462
2016-11-11	164.72	165.77	161.55	162.95	803058
2016-11-14	162.90	165.56	162.05	162.93	823581
2016-11-15	163.93	165.54	162.57	164.27	1130600
2016-11-16	163.93	164.50	160.74	162.12	830478
2016-11-17	162.61	164.49	161.55	163.27	876126
2016-11-18	163.71	164.15	160.34	161.05	683514
2016-11-21	161.28	163.04	160.92	162.81	574275
2016-11-22	162.85	164.36	162.01	163.98	766657
2016-11-23	163.94	165.37	162.10	165.32	630199
2016-11-25	165.56	166.45	165.31	165.61	173089
2016-11-28	165.00	166.11	162.36	162.63	568214
2016-11-29	163.50	164.45	161.26	163.58	537637
2016-11-30	163.92	164.85	161.06	162.44	578285
2016-12-01	161.90	164.21	161.30	162.61	557002
2016-12-02	163.35	169.63	162.92	166.84	1550222
2016-12-05	168.54	170.61	168.07	170.00	1029019
2016-12-06	170.49	171.19	167.62	169.40	883248
2016-12-07	169.11	174.77	168.94	173.80	1005621
2016-12-08	174.00	174.31	170.33	172.31	746017
2016-12-09	172.91	174.20	170.12	173.73	923172
2016-12-12	174.11	180.88	173.63	176.20	944779
2016-12-13	177.75	180.17	177.71	178.14	805844
2016-12-14	177.38	180.34	175.82	175.99	1437400
2016-12-15	175.58	176.84	173.19	173.81	690561
2016-12-16	174.09	175.78	173.20	174.08	865538
2016-12-19	174.67	176.29	173.93	174.57	651612
2016-12-20	175.18	178.11	174.54	177.93	731972
2016-12-21	178.42	182.79	177.72	181.04	1074138
2016-12-22	181.00	181.26	179.24	181.01	886031
2016-12-23	180.97	182.94	179.70	181.95	561408
2016-12-27	182.10	185.24	181.81	183.65	725174
2016-12-28	184.50	184.50	182.10	182.82	850133
2016-12-29	182.27	184.22	182.00	183.19	599683
2016-12-30	183.80	184.29	180.87	181.77	467719
2017-01-03	183.46	184.56	181.63	182.93	655034
2017-01-04	183.84	186.88	182.97	185.42	633327
2017-01-05	185.42	187.93	184.03	185.98	883032
2017-01-06	186.45	186.90	184.68	186.10	632919
2017-01-09	186.31	186.45	181.48	181.61	756959
2017-01-10	182.11	184.38	181.28	183.82	654170
2017-01-11	184.48	185.00	181.48	183.05	730077
2017-01-12	182.12	184.42	179.74	183.86	695448
2017-01-13	184.58	185.98	183.80	184.77	690728
2017-01-17	184.81	186.87	184.12	185.44	658917
2017-01-18	186.09	186.32	183.49	186.01	524888
2017-01-19	186.00	186.66	184.44	185.23	573569
2017-01-20	185.02	187.05	184.13	185.62	600108
2017-01-23	185.80	187.38	185.00	186.99	692922
2017-01-24	187.82	190.85	186.61	188.92	1128873
2017-01-25	190.38	192.00	189.01	190.20	1327384
2017-01-26	180.00	181.87	171.74	173.94	4500266
2017-01-27	172.99	173.81	168.18	170.85	2153053
2017-01-30	169.96	174.99	169.20	174.91	1222285
2017-01-31	174.63	175.12	173.13	174.89	775163
2017-02-01	175.65	176.04	173.75	173.94	695341
2017-02-02	173.59	174.00	170.17	171.50	921744
2017-02-03	172.35	174.55	171.74	173.61	551074
2017-02-06	173.01	173.76	171.41	172.57	585450
2017-02-07	173.83	175.65	172.94	173.40	739846
2017-02-08	172.85	174.22	171.17	173.94	802805
2017-02-09	173.28	175.25	172.30	174.07	528619
2017-02-10	174.37	175.43	173.32	174.48	644999
2017-02-13	174.57	176.19	174.57	175.42	590453
2017-02-14	174.76	175.98	173.83	174.87	499430
2017-02-15	174.84	177.69	174.69	177.05	715990
2017-02-16	177.23	178.19	175.84	176.69	604279
2017-02-17	176.44	177.51	175.68	177.19	408728
2017-02-21	175.14	180.99	175.14	179.62	735171
2017-02-22	179.67	181.06	178.94	180.87	677416
2017-02-23	181.99	182.49	179.29	180.72	773247
2017-02-24	179.69	180.67	178.03	180.16	712246
2017-02-27	180.31	181.00	178.73	179.00	860342
2017-02-28	179.00	179.17	176.86	177.59	600256
2017-03-01	178.14	178.96	177.56	178.03	969036
2017-03-02	178.24	178.67	177.26	177.80	430950
2017-03-03	178.02	178.99	176.71	177.89	424969
2017-03-06	176.47	177.77	175.33	175.75	449310
2017-03-07	175.59	176.88	174.22	175.38	484160
2017-03-08	175.89	176.77	174.96	176.04	723862
2017-03-09	175.75	177.12	175.13	176.40	559919
2017-03-10	177.31	179.69	176.81	177.75	788623
2017-03-13	178.00	179.55	176.63	178.22	867988
2017-03-14	177.66	179.26	177.22	178.79	426804
2017-03-15	179.18	180.11	176.73	177.47	937571
2017-03-16	176.97	177.97	172.07	172.69	1156255
2017-03-17	172.83	173.01	171.29	172.71	1191036
2017-03-20	172.55	173.10	171.84	172.80	606196
2017-03-21	173.91	174.00	171.41	172.01	841387
2017-03-22	171.87	172.32	169.79	170.32	827055
2017-03-23	170.14	172.15	169.10	170.22	997960
2017-03-24	170.65	171.60	169.40	170.00	527792
2017-03-27	169.00	170.26	168.14	169.86	596781
2017-03-28	169.80	170.48	168.37	169.85	559415
2017-03-29	170.01	171.53	169.55	171.08	378834
2017-03-30	170.76	171.79	169.51	170.15	467541
2017-03-31	170.29	171.71	169.75	171.33	526916
2017-04-03	171.83	172.12	169.15	170.72	552305
2017-04-04	170.09	170.90	164.81	165.61	1188856
2017-04-05	165.60	167.45	164.97	165.60	1255399
2017-04-06	165.06	169.14	165.06	167.17	710532
2017-04-07	166.68	167.58	166.25	167.03	399667
2017-04-10	167.76	169.24	167.53	167.60	629817
2017-04-11	167.28	168.41	166.75	168.30	385964
2017-04-12	168.66	169.83	167.27	168.27	683532
2017-04-13	167.98	170.18	167.44	169.44	712761
2017-04-17	169.63	171.44	167.50	168.95	1273878
2017-04-18	168.63	169.05	166.69	168.14	1023200
2017-04-19	168.75	171.08	168.71	170.14	911571
2017-04-20	170.34	172.52	169.89	171.64	901635
2017-04-21	171.49	171.84	169.39	171.51	991112
2017-04-24	173.96	176.82	172.90	174.80	1550866
2017-04-25	177.73	182.94	177.48	180.94	3659915
2017-04-26	181.52	186.29	180.88	185.12	1597398
2017-04-27	185.00	186.62	183.95	185.86	783712
2017-04-28	185.87	185.94	183.86	185.68	970456
2017-05-01	185.67	187.20	185.60	185.91	700380
2017-05-02	185.90	188.31	185.51	187.66	862093
2017-05-03	187.45	189.23	186.33	187.15	897228
2017-05-04	187.49	188.29	183.72	183.93	998621
2017-05-05	183.83	185.38	183.48	185.14	568276
2017-05-08	185.56	185.98	183.48	183.68	578887
2017-05-09	183.63	185.07	183.38	184.50	597213
2017-05-10	184.40	185.36	183.50	185.25	566121
2017-05-11	185.16	186.08	182.88	185.65	449143
2017-05-12	185.07	185.10	182.84	183.19	597973
2017-05-15	184.03	188.79	183.05	187.83	1377021
2017-05-16	188.35	188.76	184.94	185.84	636144
2017-05-17	184.90	185.91	182.10	182.28	773494
2017-05-18	175.48	178.80	172.97	177.20	1382630
2017-05-19	177.68	180.45	176.61	179.08	793591
2017-05-22	180.08	181.69	179.22	180.13	516671
2017-05-23	180.49	181.14	180.05	180.78	414588
2017-05-24	180.70	181.00	179.49	179.98	457026
2017-05-25	179.97	182.28	179.04	180.40	542650
2017-05-26	180.72	180.79	178.76	179.13	578151
2017-05-30	179.35	183.88	178.74	183.20	761864
2017-05-31	183.23	185.82	182.68	185.54	755910
2017-06-01	185.57	188.77	185.18	187.81	782664
2017-06-02	188.21	190.92	187.09	189.89	614356
2017-06-05	190.00	194.97	189.06	191.86	1164402
2017-06-06	191.73	192.78	188.85	188.91	678232
2017-06-07	188.94	190.04	187.92	189.17	540625
2017-06-08	189.15	190.00	187.99	189.09	509067
2017-06-09	188.81	191.85	188.19	190.98	501509
2017-06-12	191.15	191.84	188.21	190.61	640512
2017-06-13	191.67	194.52	190.37	193.90	694200
2017-06-14	193.96	202.99	193.20	196.54	1330817
2017-06-15	195.14	196.88	194.06	196.24	767308
2017-06-16	195.83	196.33	194.59	195.87	645943
2017-06-19	196.75	198.25	196.09	196.87	566365
2017-06-20	197.42	199.94	194.32	194.56	1169546
2017-06-21	194.92	195.38	192.26	193.81	565528
2017-06-22	194.25	195.75	193.09	195.16	465916
2017-06-23	194.63	194.63	186.52	188.68	1564959
2017-06-26	189.11	191.93	188.92	190.72	780858
2017-06-27	190.84	191.93	188.04	188.52	618957
2017-06-28	189.92	190.30	188.23	188.54	598829
2017-06-29	188.84	189.79	186.51	188.04	653294
2017-06-30	188.27	192.49	188.27	191.62	744840
2017-07-03	191.92	193.03	190.79	191.97	397151
2017-07-05	192.64	194.19	192.64	193.21	416850
2017-07-06	192.28	193.27	188.82	189.70	518504
2017-07-07	190.51	192.91	188.65	192.11	426179
2017-07-10	192.50	193.86	191.85	192.83	368661
2017-07-11	192.84	193.02	189.75	191.25	421960
2017-07-12	192.53	194.08	192.11	192.26	540678
2017-07-13	192.78	193.79	191.67	192.25	652759
2017-07-14	192.64	193.23	190.45	192.29	587742
2017-07-17	194.22	197.54	193.99	195.52	1125581
2017-07-18	195.65	196.53	194.14	196.20	738458
2017-07-19	198.03	200.61	197.62	198.34	923346
2017-07-20	196.35	197.07	188.37	189.74	2269028
2017-07-21	189.51	191.96	188.56	191.22	721592
2017-07-24	190.96	190.96	188.62	190.08	542670
2017-07-25	191.41	192.15	189.49	190.95	716583
2017-07-26	190.71	192.47	189.58	190.19	903927
2017-07-27	182.00	182.34	175.12	178.24	2557852
2017-07-28	177.09	179.00	175.51	177.76	1462332
2017-07-31	178.07	178.51	174.18	177.88	925350
2017-08-01	178.09	179.29	175.33	176.48	1051826
2017-08-02	176.28	177.02	174.92	176.58	662267
2017-08-03	176.55	176.78	173.87	175.91	790860
2017-08-04	176.52	178.14	176.01	177.82	742702
2017-08-07	178.10	179.08	176.67	178.39	1066910
2017-08-08	178.06	179.38	177.20	178.54	751141
2017-08-09	177.64	178.40	174.60	175.05	801303
2017-08-10	175.00	175.47	171.60	171.74	1120484
2017-08-11	171.29	172.66	170.56	171.24	611032
2017-08-14	171.92	174.93	171.81	173.65	641221
2017-08-15	174.02	174.02	172.61	173.19	644811
2017-08-16	173.76	175.31	173.51	174.11	596123
2017-08-17	174.00	174.33	171.44	171.49	580649
2017-08-18	170.92	171.45	169.74	170.08	607622
2017-08-21	170.00	170.63	167.77	167.80	820112
2017-08-22	168.16	169.89	167.82	168.21	827295
2017-08-23	168.00	169.13	167.58	168.37	573271
2017-08-24	169.00	169.69	167.16	167.35	567827
2017-08-25	168.19	169.20	167.47	168.45	400382
2017-08-28	168.78	169.33	167.03	168.19	400040
2017-08-29	167.40	169.02	167.19	168.02	427800
2017-08-30	168.05	169.74	167.30	168.91	553117
2017-08-31	169.75	172.20	169.75	171.62	648812
2017-09-01	171.65	174.31	171.24	173.29	551587
2017-09-05	173.00	173.10	170.48	172.14	480587
2017-09-06	172.37	172.59	168.86	170.20	779679
2017-09-07	170.72	170.72	168.47	168.96	728899
2017-09-08	168.18	172.36	168.03	172.29	624785
2017-09-11	173.58	175.63	173.16	173.60	900010
2017-09-12	174.23	176.42	173.86	176.34	515465
2017-09-13	176.74	177.00	173.71	175.89	530910
2017-09-14	174.60	176.31	173.89	175.13	785339
2017-09-15	173.12	174.11	170.44	171.86	1176681
2017-09-18	172.31	172.53	170.09	170.84	556803
2017-09-19	170.81	171.68	169.51	171.06	820442
2017-09-20	171.06	171.75	169.94	170.38	715452
2017-09-21	170.94	172.91	170.08	172.69	588869
2017-09-22	172.86	177.45	172.72	175.23	939925
2017-09-25	175.05	178.32	174.83	177.29	816710
2017-09-26	177.80	182.25	177.19	181.63	1016635
2017-09-27	182.10	182.25	179.82	181.53	755454
2017-09-28	181.60	183.94	180.92	183.57	812554
2017-09-29	183.17	185.74	182.59	184.44	467922
2017-10-02	185.40	185.95	182.61	183.90	830868
2017-10-03	184.61	185.75	182.71	185.09	652118
2017-10-04	185.12	185.91	183.39	185.82	673349
2017-10-05	185.90	190.73	183.14	183.44	1388037
2017-10-06	183.56	183.76	180.70	181.33	794964
2017-10-09	181.72	181.83	178.91	179.96	10831711
2017-10-10	180.81	180.81	176.07	177.18	1264635
2017-10-11	177.13	177.87	175.85	176.91	641020
2017-10-12	176.66	177.90	175.92	177.10	700622
2017-10-13	177.98	179.44	176.33	178.78	593356
2017-10-16	178.16	178.16	175.08	176.77	637973
2017-10-17	176.67	176.67	174.73	176.34	798922
2017-10-18	176.43	178.28	175.43	176.79	632357
2017-10-19	176.54	178.23	175.50	177.96	381727
2017-10-20	178.87	183.14	178.82	182.46	894871
2017-10-23	182.50	183.88	180.89	182.50	1524855
2017-10-24	164.95	168.60	162.01	163.26	9479958
2017-10-25	162.72	163.00	159.71	160.94	2497223
2017-10-26	161.13	163.10	160.57	161.51	1531097
2017-10-27	161.64	162.94	160.63	161.41	1250981
2017-10-30	161.00	161.99	160.56	161.66	910196
2017-10-31	161.77	164.83	160.63	163.93	1138772
2017-11-01	165.00	167.45	163.63	164.42	1137854
2017-11-02	163.72	164.67	160.94	163.41	985406
2017-11-03	163.53	166.23	163.31	163.86	951341
2017-11-06	163.53	163.92	162.55	163.42	496218
2017-11-07	163.37	163.50	162.10	162.56	732895
2017-11-08	162.67	163.07	161.81	162.77	543639
2017-11-09	161.76	162.92	161.29	162.74	687854
2017-11-10	162.54	162.96	161.68	162.05	704511
2017-11-13	161.50	162.47	161.43	161.67	490846
2017-11-14	161.97	161.97	159.97	161.00	620105
2017-11-15	159.58	162.24	158.80	160.47	736745
2017-11-16	161.57	164.47	161.25	162.88	639121
2017-11-17	162.42	166.08	161.75	165.40	808569
2017-11-20	165.87	166.85	164.72	165.20	553935
2017-11-21	165.82	169.88	164.21	168.88	1400855
2017-11-22	168.80	169.44	166.17	166.64	889597
2017-11-24	167.84	168.75	166.83	167.82	336316
2017-11-27	167.70	167.99	164.93	165.00	985763
2017-11-28	165.02	167.83	163.77	167.48	1722203
2017-11-29	167.57	170.21	167.02	168.99	1420536
2017-11-30	169.90	171.58	167.04	168.57	988149
2017-12-01	168.43	169.18	164.51	167.46	776849
2017-12-04	169.40	171.40	168.32	169.63	1098113
2017-12-05	168.80	170.09	166.69	169.12	693498
2017-12-06	169.39	170.80	168.90	169.11	463325
2017-12-07	170.05	171.28	169.01	169.70	742880
2017-12-08	170.88	170.88	168.47	169.70	579166
2017-12-11	169.33	169.86	166.67	167.87	1151762
2017-12-12	168.64	168.79	165.98	166.51	859185
2017-12-13	166.92	168.19	166.65	167.04	506064
2017-12-14	167.30	167.88	162.92	163.92	850373
2017-12-15	164.34	165.11	163.22	164.49	1205687
2017-12-18	165.30	166.00	164.73	165.36	735926
2017-12-19	165.61	166.87	164.70	166.10	560960
2017-12-20	166.26	166.70	164.77	164.88	415073
2017-12-21	165.40	170.79	165.34	169.61	1240295
2017-12-22	170.05	172.30	169.03	171.68	705373
2017-12-26	171.71	173.20	169.77	170.16	469556
2017-12-27	169.94	170.87	169.64	170.08	329494
2017-12-28	170.28	170.76	169.16	170.67	281270
2017-12-29	170.53	171.68	168.26	168.64	399759
2018-01-02	169.17	169.95	167.00	167.99	675996
2018-01-03	168.28	169.55	167.90	168.84	963157
2018-01-04	169.91	170.25	168.10	168.82	617559
2018-01-05	168.88	169.32	167.73	168.48	561187
2018-01-08	168.60	170.43	167.91	169.05	918863
2018-01-09	169.56	169.83	167.94	168.37	1108711
2018-01-10	167.04	167.12	164.33	166.21	827694
2018-01-11	166.86	169.30	164.52	169.03	953738
2018-01-12	169.81	172.99	168.49	172.75	1081757
2018-01-16	173.00	173.20	167.64	168.95	844276
2018-01-17	169.78	172.30	168.54	171.38	805092
2018-01-18	171.92	172.05	166.66	167.39	1061482
2018-01-19	167.36	167.81	165.50	167.53	879683
2018-01-22	166.95	166.95	163.77	166.65	1109286
2018-01-23	176.16	177.00	170.40	171.98	2152063
2018-01-24	173.68	181.89	173.48	178.97	2261389
2018-01-25	180.01	187.47	179.02	183.09	2563883
2018-01-26	185.74	186.95	184.50	185.97	1472157
2018-01-29	184.41	184.90	182.20	182.50	968139
2018-01-30	181.72	183.09	180.06	182.07	843016
2018-01-31	183.00	183.60	180.45	181.42	822514
2018-02-01	180.62	184.50	180.41	182.49	799249
2018-02-02	181.27	181.59	177.26	178.06	852221
2018-02-05	176.97	179.11	171.53	171.88	1295595
2018-02-06	168.58	174.44	167.51	173.81	1298300
2018-02-07	173.19	176.46	171.47	171.52	862497
2018-02-08	170.99	171.00	164.94	164.95	933637
2018-02-09	168.28	171.40	163.63	167.01	1635862
2018-02-12	169.03	172.49	168.03	171.05	930899
2018-02-13	170.40	171.67	168.89	170.19	592143
2018-02-14	168.98	172.66	168.08	171.21	751590
2018-02-15	172.81	177.59	171.46	176.74	894907
2018-02-16	176.46	180.00	172.16	172.70	1288373
2018-02-20	172.30	173.34	167.77	168.50	1059071
2018-02-21	168.85	169.22	166.26	166.29	1151983
2018-02-22	166.64	168.65	166.25	168.48	679430
2018-02-23	169.69	172.55	168.48	171.44	750272
2018-02-26	171.44	171.64	166.29	168.09	1039596
2018-02-27	168.67	169.54	165.20	165.24	554284
2018-02-28	165.25	166.34	161.91	161.33	1021155
2018-03-01	160.70	163.92	158.62	160.57	1439787
2018-03-02	159.66	159.66	156.37	158.65	1086626
2018-03-05	157.96	160.20	157.88	158.58	880222
2018-03-06	159.45	161.90	159.45	161.42	837631
2018-03-07	160.75	161.75	157.71	158.60	725010
2018-03-08	159.12	159.67	156.89	158.78	657192
2018-03-09	159.85	164.24	158.47	164.06	973305
2018-03-12	164.76	165.14	162.96	163.31	536100
2018-03-13	164.01	164.61	162.10	162.72	457405
2018-03-14	163.86	163.86	159.86	160.12	533572
2018-03-15	160.15	160.87	158.98	160.48	649559
2018-03-16	160.87	162.69	159.77	159.82	948434
2018-03-19	158.90	159.00	156.55	158.00	1088266
2018-03-20	158.91	159.07	156.02	157.26	1064793
2018-03-21	157.80	159.01	157.12	158.24	705835
2018-03-22	157.07	158.38	155.47	155.48	804757
2018-03-23	155.89	156.00	152.40	152.63	1155582
2018-03-26	154.65	154.90	152.46	153.44	668691
2018-03-27	153.41	154.33	151.50	152.80	751847
2018-03-28	152.80	153.39	150.22	151.17	797695
2018-03-29	152.08	154.19	151.96	153.11	508315
2018-04-02	152.55	152.89	148.62	150.46	989868
2018-04-03	150.91	152.12	150.04	151.23	548791
2018-04-04	146.00	151.88	145.59	151.60	1491952
2018-04-05	152.94	153.50	151.66	152.61	880964
2018-04-06	151.72	151.90	146.40	148.52	927931
2018-04-09	147.94	149.48	146.72	146.79	715066
2018-04-10	148.03	150.50	147.93	149.82	755913
2018-04-11	148.91	150.51	148.79	148.93	433652
2018-04-12	149.11	150.00	148.67	149.03	528897
2018-04-13	150.25	150.87	147.97	148.59	390938
2018-04-16	150.28	154.18	149.72	153.57	973903
2018-04-17	154.60	156.09	153.42	153.53	835001
2018-04-18	153.80	156.55	153.80	154.72	534633
2018-04-19	153.97	154.60	150.42	152.01	576844
2018-04-20	151.66	152.55	148.11	149.37	878458
2018-04-23	149.37	150.78	148.73	150.32	1122738
2018-04-24	157.00	159.76	155.62	155.96	3734625
2018-04-25	155.49	156.63	154.00	155.48	1500229
2018-04-26	156.12	156.66	153.24	155.85	1120827
2018-04-27	155.79	158.14	154.77	157.75	1006200
2018-04-30	157.74	157.98	154.77	154.95	901291
2018-05-01	154.20	156.47	152.72	155.92	1138966
2018-05-02	156.06	156.23	153.84	154.24	893810
2018-05-03	153.59	153.92	150.21	151.74	1510594
2018-05-04	151.20	154.11	151.09	153.30	1019232
2018-05-07	153.54	154.78	153.04	153.40	1088776
2018-05-08	153.56	155.28	153.05	153.98	726674
2018-05-09	154.06	155.54	152.89	154.60	835239
2018-05-10	155.38	156.92	154.70	155.62	911937
2018-05-11	155.34	156.65	155.05	155.97	746808
2018-05-14	156.12	158.45	156.02	157.65	1101509
2018-05-15	157.04	158.00	156.59	157.26	1757712
2018-05-16	157.41	160.43	157.17	158.41	2060618
2018-05-17	159.00	162.11	158.18	161.85	3897050
2018-05-18	161.98	164.23	161.26	162.68	3732876
2018-05-21	164.85	166.40	163.50	164.95	4571017
2018-05-22	165.00	167.54	164.25	164.30	6635106
2018-05-23	164.45	165.96	162.63	164.65	4099825
2018-05-24	157.94	158.80	150.75	151.01	6791684
2018-05-25	150.96	153.48	150.00	151.07	4434457
2018-05-29	149.40	150.91	148.80	149.99	1481645
2018-05-30	150.67	150.95	148.71	149.24	2370155
2018-05-31	148.80	148.89	143.45	144.75	3159596
2018-06-01	144.98	145.31	143.11	145.31	2625083
2018-06-04	148.98	151.10	148.24	149.22	1616971
2018-06-05	149.57	149.73	147.42	148.44	1335997
2018-06-06	147.84	148.12	145.28	147.60	1126967
2018-06-07	147.95	149.37	146.61	148.37	949508
2018-06-08	148.35	149.29	146.49	148.86	956774
2018-06-11	148.86	151.37	148.77	150.68	730070
2018-06-12	151.50	151.96	150.19	151.64	838723
2018-06-13	151.97	152.20	150.80	151.06	708383
2018-06-14	152.77	156.75	152.06	155.47	1894743
2018-06-15	154.83	154.83	151.56	152.04	1460435
2018-06-18	150.66	151.12	149.75	150.63	832627
2018-06-19	149.16	149.16	146.17	147.00	1381470
2018-06-20	147.21	147.86	144.78	145.90	760240
2018-06-21	144.99	145.44	143.69	143.98	698790
2018-06-22	144.28	144.96	143.60	144.65	695348
2018-06-25	144.27	144.74	143.16	143.89	965659
2018-06-26	144.84	145.19	142.31	144.38	801535
2018-06-27	145.10	147.41	144.28	144.65	643445
2018-06-28	144.91	145.98	143.68	145.56	1084933
2018-06-29	145.94	147.75	145.39	146.23	674482
2018-07-02	144.75	147.17	143.80	146.94	703417
2018-07-03	147.78	148.23	146.02	146.15	301991
2018-07-05	146.46	149.07	146.19	148.81	639347
2018-07-06	148.61	151.26	148.61	150.87	488287
2018-07-09	151.99	155.28	150.74	154.90	828444
2018-07-10	154.93	155.00	152.52	154.05	640366
2018-07-11	153.29	155.09	152.42	154.17	644880
2018-07-12	154.83	155.68	153.49	155.29	675506
2018-07-13	154.87	156.51	154.01	155.77	876394
2018-07-16	154.15	154.75	152.30	153.44	886131
2018-07-17	153.20	154.36	149.67	150.76	1276605
2018-07-18	149.92	150.95	148.15	150.44	946237
2018-07-19	150.48	152.69	149.54	152.35	937142
2018-07-20	152.18	154.79	151.44	151.80	1190480
2018-07-23	151.70	152.70	150.40	150.71	1274205
2018-07-24	135.37	135.80	128.25	128.82	12449807
2018-07-25	128.27	128.55	122.81	124.21	4774878
2018-07-26	123.78	127.80	123.03	127.64	2266384
2018-07-27	128.00	130.10	127.46	127.89	1778222
2018-07-30	127.89	129.44	127.48	127.90	2091098
2018-07-31	128.61	131.65	128.00	131.10	1154322
2018-08-01	131.21	131.70	129.42	130.95	898636
2018-08-02	130.20	132.79	130.20	132.21	816983
2018-08-03	132.92	135.98	132.59	134.78	1170209
2018-08-06	134.40	135.19	131.68	132.63	1116651
2018-08-07	132.78	133.52	131.52	132.14	977456
2018-08-08	132.26	132.26	130.37	131.72	696935
2018-08-09	132.01	133.65	130.69	130.80	719053
2018-08-10	130.00	130.08	127.03	127.32	999925
2018-08-13	127.00	127.08	123.95	124.59	1303488
2018-08-14	124.69	125.13	123.97	124.35	647937
2018-08-15	123.32	124.85	122.20	124.54	1148532
2018-08-16	125.03	128.13	125.03	127.66	826281
2018-08-17	126.98	128.25	126.02	127.24	484380
2018-08-20	127.80	128.48	127.42	128.07	481816
2018-08-21	129.12	131.33	128.62	130.37	623984
2018-08-22	130.09	130.15	128.35	128.82	790428
2018-08-23	128.35	128.50	126.09	126.60	776644
2018-08-24	127.52	127.52	126.17	127.12	506369
2018-08-27	128.64	131.78	128.23	130.80	925094
2018-08-28	130.55	131.95	129.63	129.91	1398635
2018-08-29	129.80	130.55	128.20	128.70	596753
2018-08-30	128.69	129.06	126.06	126.45	617025
2018-08-31	125.98	126.43	124.11	124.98	1132788
2018-09-04	124.43	124.87	123.13	124.00	752463
2018-09-05	124.14	127.39	123.91	126.80	825318
2018-09-06	127.02	129.21	126.02	126.47	407140
2018-09-07	126.09	126.71	125.39	125.67	403546
2018-09-10	126.27	127.26	126.03	126.45	475435
2018-09-11	125.86	127.00	124.73	125.85	458502
2018-09-12	125.90	125.90	124.26	124.51	980144
2018-09-13	125.07	125.37	124.11	125.32	845204
2018-09-14	124.13	125.69	122.54	123.21	969178
2018-09-17	123.00	125.29	122.71	123.07	1090787
2018-09-18	122.84	123.25	121.12	122.10	1149968
2018-09-19	122.64	125.04	122.14	122.97	929052
2018-09-20	123.99	125.09	122.80	122.99	953770
2018-09-21	123.00	124.46	122.63	123.75	2028637
2018-09-24	123.75	124.50	121.49	121.52	1095170
2018-09-25	121.93	121.93	120.95	121.32	789699
2018-09-26	121.75	122.23	118.98	119.36	1003065
2018-09-27	119.48	120.46	118.72	118.94	636401
2018-09-28	118.90	119.44	118.35	118.75	577939
2018-10-01	119.28	119.96	118.40	118.59	806606
2018-10-02	116.60	117.97	114.91	115.45	1200133
2018-10-03	116.17	116.74	114.02	114.37	1244736
2018-10-04	114.17	115.22	113.76	114.19	666841
2018-10-05	114.28	115.56	111.19	111.52	1075991
2018-10-08	111.11	112.85	110.33	112.56	864366
2018-10-09	110.46	111.00	106.06	106.30	1662128
2018-10-10	105.78	107.38	104.82	104.97	1523447
2018-10-11	105.28	107.26	104.10	104.35	1093493
2018-10-12	105.72	105.93	102.85	103.85	1022172
2018-10-15	103.21	106.97	103.10	105.37	929779
2018-10-16	105.94	108.93	105.30	108.37	1273432
2018-10-17	107.71	109.48	107.36	108.34	1263578
2018-10-18	107.68	108.83	106.02	107.00	1321676
2018-10-19	106.98	108.14	106.40	106.89	1231680
2018-10-22	107.08	107.70	105.70	106.33	1150120
2018-10-23	105.25	110.56	104.54	109.72	1818839
2018-10-24	109.01	111.31	103.66	104.27	2221963
2018-10-25	109.83	112.98	107.57	111.34	2837736
2018-10-26	108.78	109.20	102.13	104.53	2501387
2018-10-29	106.39	107.87	103.23	104.25	1520234
2018-10-30	104.60	111.68	104.18	111.27	1417402
2018-10-31	112.52	112.84	109.32	109.76	1114803
2018-11-01	110.92	115.31	109.76	114.11	1204223
2018-11-02	115.52	117.73	114.33	115.53	1148680
2018-11-05	115.88	116.69	114.88	116.16	824255
2018-11-06	115.63	117.22	115.10	115.92	604817
2018-11-07	116.84	117.14	114.79	117.11	824867
2018-11-08	116.11	118.10	115.03	117.28	698705
2018-11-09	116.32	117.83	115.26	116.36	673219
2018-11-12	115.57	116.96	114.70	115.37	801877
2018-11-13	115.35	118.31	115.14	116.95	835784
2018-11-14	116.90	118.32	113.46	112.79	1180858
2018-11-15	111.48	114.54	110.11	113.27	1187414
2018-11-16	113.36	117.77	113.36	117.10	1120695
2018-11-19	116.50	119.59	116.50	118.60	1108439
2018-11-20	116.88	120.40	116.28	118.77	1001211
2018-11-21	119.26	121.82	118.17	120.27	1153482
2018-11-23	119.70	121.86	119.70	121.04	371456
2018-11-26	122.00	125.53	121.41	124.88	1301365
2018-11-27	124.06	125.47	123.24	125.26	938537
2018-11-28	123.33	126.43	121.41	126.22	1324245
2018-11-29	125.67	127.36	125.46	126.40	892875
2018-11-30	126.40	126.61	124.92	126.13	744770
2018-12-03	128.14	128.30	124.64	126.53	731792
2018-12-04	125.68	126.73	120.52	121.01	1100304
2018-12-06	119.82	121.68	117.59	121.55	907436
2018-12-07	121.72	122.84	119.90	120.37	539467
2018-12-10	120.00	120.77	113.28	116.64	1188025
2018-12-11	118.10	118.52	114.41	115.43	827645
2018-12-12	116.68	118.84	115.31	117.37	917708
2018-12-13	117.61	118.58	116.45	117.19	836884
2018-12-14	115.13	117.00	112.70	113.20	1151625
2018-12-17	112.29	115.55	110.60	111.47	1097946
2018-12-18	112.59	114.54	111.52	112.75	742959
2018-12-19	112.89	115.63	109.56	110.12	783111
2018-12-20	110.08	112.41	107.19	109.16	889784
2018-12-21	109.46	111.90	104.11	104.93	1325155
2018-12-24	104.01	104.85	100.37	101.72	506598
2018-12-26	102.41	106.05	99.40	106.01	943726
2018-12-27	104.52	106.72	102.51	106.70	765731
2018-12-28	107.33	109.37	106.42	107.27	877657
2018-12-31	107.95	108.56	104.09	106.87	817118
2019-01-02	104.21	109.45	103.81	107.92	726146
2019-01-03	107.15	108.78	105.62	107.56	694526
2019-01-04	109.46	113.64	109.46	112.82	792514
2019-01-07	113.64	118.03	111.97	116.11	757255
2019-01-08	117.28	119.14	116.48	118.72	742536
2019-01-09	118.95	122.50	118.53	121.49	791724
2019-01-10	120.88	122.92	120.04	122.51	719406
2019-01-11	121.50	123.67	120.97	123.09	536541
2019-01-14	122.55	124.88	121.84	123.93	886816
2019-01-15	123.70	124.94	122.24	123.85	606587
2019-01-16	124.11	124.65	122.70	123.18	466792
2019-01-17	122.09	126.28	121.78	125.52	451806
2019-01-18	126.59	127.98	125.41	127.06	779268
2019-01-22	127.23	127.23	124.90	126.22	933838
2019-01-23	125.53	126.51	118.69	119.83	1266059
2019-01-24	120.29	123.32	120.05	122.90	876171
2019-01-25	124.71	126.30	124.03	125.07	669551
2019-01-28	123.14	126.19	122.73	124.46	1265792
2019-01-29	117.94	137.31	116.77	136.49	7414937
2019-01-30	134.68	134.69	128.83	132.15	2201442
2019-01-31	132.14	134.90	131.30	133.01	1492530
2019-02-01	133.58	135.37	131.15	132.99	1027546
2019-02-04	133.07	135.70	132.79	135.50	763197
2019-02-05	135.28	137.57	134.41	135.47	822096
2019-02-06	134.91	136.00	134.22	134.31	607567
2019-02-07	134.33	135.39	132.75	134.09	544737
2019-02-08	133.91	134.36	131.48	133.29	541232
2019-02-11	133.56	133.83	131.67	132.91	705855
2019-02-12	133.80	137.66	133.32	136.44	820144
2019-02-13	136.72	138.47	136.22	137.95	694903
2019-02-14	137.31	139.15	136.40	137.57	759370
2019-02-15	138.56	140.95	137.56	139.36	897177
2019-02-19	138.47	142.21	137.98	141.55	658113
2019-02-20	141.57	144.44	140.81	142.70	752071
2019-02-21	141.83	144.27	141.21	142.80	601102
2019-02-22	143.71	145.70	143.01	145.58	650308
2019-02-25	146.15	146.80	144.51	144.67	789257
2019-02-26	144.00	145.50	142.76	143.28	632819
2019-02-27	143.52	144.73	141.12	141.79	640201
2019-02-28	141.49	142.04	139.18	141.51	929718
2019-03-01	142.16	142.72	140.55	141.31	517084
2019-03-04	141.67	143.00	141.23	142.95	662321
2019-03-05	143.00	143.78	141.78	141.91	574975
2019-03-06	141.44	142.16	138.70	138.91	593995
2019-03-07	138.75	139.51	136.92	137.46	590364
2019-03-08	137.09	137.99	135.71	137.55	420118
2019-03-11	137.34	139.27	136.19	136.60	541890
2019-03-12	137.48	141.24	137.05	141.01	985785
2019-03-13	141.52	144.17	140.69	141.10	1256230
2019-03-14	141.31	141.99	139.47	140.07	726172
2019-03-15	138.65	139.30	131.51	133.18	2006220
2019-03-18	133.09	136.03	133.00	133.31	958110
2019-03-19	134.31	135.91	131.81	132.21	869811
2019-03-20	131.97	133.13	129.90	130.50	893501
2019-03-21	130.73	134.44	130.73	134.01	1534668
2019-03-22	133.38	133.79	128.92	129.04	964033
2019-03-25	128.65	131.04	128.44	129.07	953562
2019-03-26	130.14	131.36	129.66	130.95	816112
2019-03-27	132.13	132.60	130.67	131.78	612025
2019-03-28	131.79	132.85	131.15	132.05	347730
2019-03-29	132.77	133.89	131.47	132.89	645213
2019-04-01	133.65	134.60	132.25	134.47	572211
2019-04-02	134.41	135.15	133.40	134.59	563691
2019-04-03	134.86	134.93	132.22	132.77	785393
2019-04-04	132.71	134.47	132.40	134.47	610081
2019-04-05	134.66	136.68	134.12	136.11	614822
2019-04-08	136.30	137.99	134.95	137.87	569037
2019-04-09	137.61	137.61	134.41	134.78	553216
2019-04-10	135.43	137.30	134.74	137.03	568190
2019-04-11	137.16	140.39	136.46	139.72	582118
2019-04-12	139.50	140.63	138.46	139.88	865313
2019-04-15	139.99	140.22	136.02	136.37	1141109
2019-04-16	135.30	137.58	135.24	137.35	749104
2019-04-17	137.39	139.07	135.89	136.88	562645
2019-04-18	136.60	139.83	136.55	139.06	674980
2019-04-22	139.38	141.25	138.91	139.36	1789485
2019-04-23	144.13	144.90	138.71	139.93	2971077
2019-04-24	140.62	140.62	135.50	139.21	1216275
2019-04-25	138.59	138.59	134.34	135.04	991621
2019-04-26	135.80	137.14	134.09	137.06	902764
2019-04-29	137.22	140.00	136.57	138.56	709609
2019-04-30	138.55	139.76	136.60	138.82	656252
2019-05-01	138.92	140.57	137.89	139.76	852106
2019-05-02	139.95	143.49	139.83	142.31	659060
2019-05-03	142.93	143.73	142.04	142.46	561628
2019-05-06	139.97	140.61	138.12	139.98	812325
2019-05-07	138.69	139.20	135.85	137.75	738010
2019-05-08	137.32	139.14	136.58	136.98	433202
2019-05-09	135.70	135.88	131.29	133.83	832956
2019-05-10	135.58	135.58	130.43	134.32	777658
2019-05-13	131.13	132.21	126.16	128.08	1091894
2019-05-14	128.50	129.86	126.90	129.08	761788
2019-05-15	128.90	131.66	127.90	129.48	796654
2019-05-16	129.62	131.77	129.18	129.92	705850
2019-05-17	128.79	130.05	126.58	128.63	531567
2019-05-20	127.65	130.00	127.00	129.52	544296
2019-05-21	129.38	132.69	129.38	132.50	668094
2019-05-22	130.95	132.49	130.30	131.00	683822
2019-05-23	129.18	129.18	124.40	126.05	933634
2019-05-24	126.81	127.56	124.59	124.89	630644
2019-05-28	124.96	125.96	122.45	122.50	612348
2019-05-29	122.22	122.86	119.25	120.30	650950
2019-05-30	120.32	121.36	118.46	119.79	486723
2019-05-31	117.65	118.28	114.00	114.88	884367
2019-06-03	114.99	118.87	114.43	117.31	706848
2019-06-04	118.84	126.06	118.58	125.81	1036689
2019-06-05	126.16	126.82	122.52	125.59	545641
2019-06-06	127.60	129.05	125.48	128.17	776589
2019-06-07	128.14	129.32	127.44	128.74	465639
2019-06-10	130.00	131.69	128.78	130.24	558368
2019-06-11	131.10	132.14	129.86	130.31	454798
2019-06-12	130.08	131.57	128.46	130.17	507170
2019-06-13	131.25	135.14	131.25	135.08	762343
2019-06-14	135.03	137.17	134.11	135.68	744077
2019-06-17	136.74	138.77	135.78	138.06	762912
2019-06-18	139.66	142.46	138.50	141.79	1063000
2019-06-19	141.91	142.47	139.68	141.98	831700
2019-06-20	143.71	144.11	140.82	141.24	645093
2019-06-21	141.33	142.12	139.11	141.67	834589
2019-06-24	141.67	142.24	139.76	140.10	562923
2019-06-25	140.47	141.17	137.29	137.60	617309
2019-06-26	137.97	141.25	137.91	139.74	805288
2019-06-27	140.56	142.84	140.56	142.31	559053
2019-06-28	142.50	144.38	142.01	142.36	671234
2019-07-01	144.55	147.86	144.36	145.58	780722
2019-07-02	145.00	145.00	143.02	144.84	404711
2019-07-03	145.57	146.31	144.11	146.23	191504
2019-07-05	144.85	145.95	143.67	144.66	379064
2019-07-08	144.46	144.83	143.04	144.53	381071
2019-07-09	143.53	143.91	141.58	142.80	610619
2019-07-10	143.74	144.40	140.96	142.08	546070
2019-07-11	142.00	142.74	140.48	142.63	452183
2019-07-12	143.39	146.85	142.82	146.42	852778
2019-07-15	145.69	146.42	143.31	143.90	659927
2019-07-16	143.95	148.69	143.25	148.57	992368
2019-07-17	148.75	150.70	147.72	149.20	979154
2019-07-18	148.65	151.40	148.60	150.38	859716
2019-07-19	150.75	151.40	148.17	148.19	612991
2019-07-22	148.97	149.61	147.81	148.35	1589167
2019-07-23	146.98	152.50	138.01	142.47	3045587
2019-07-24	142.34	147.38	141.81	146.57	1314648
2019-07-25	146.66	149.00	145.50	146.99	612572
2019-07-26	146.66	149.07	144.88	148.94	630607
2019-07-29	148.90	150.08	147.75	149.01	587441
2019-07-30	148.22	150.77	147.42	150.75	568759
2019-07-31	150.56	151.13	144.33	145.48	1157569
2019-08-01	145.45	146.82	139.90	139.92	906058
2019-08-02	139.40	139.40	134.71	135.58	900725
2019-08-05	133.01	133.53	130.46	133.16	910482
2019-08-06	134.50	136.49	133.63	136.31	787733
2019-08-07	135.31	138.95	133.03	138.53	617826
2019-08-08	139.62	142.19	139.04	141.99	580029
2019-08-09	141.22	141.64	136.51	136.60	640010
2019-08-12	135.72	137.43	134.21	135.01	390814
2019-08-13	135.26	140.75	134.28	135.70	580920
2019-08-14	133.84	134.55	129.11	129.82	754349
2019-08-15	130.54	130.63	128.32	129.17	434492
2019-08-16	130.17	132.19	128.29	131.77	467404
2019-08-19	133.15	136.41	133.15	135.32	488516
2019-08-20	134.71	137.85	134.00	137.17	657394
2019-08-21	138.63	141.64	138.18	140.16	889199
2019-08-22	140.47	140.89	138.55	139.29	407766
2019-08-23	137.29	138.26	133.80	134.55	650910
2019-08-26	136.83	136.96	134.96	135.86	471789
2019-08-27	136.66	138.25	134.09	134.10	577073
2019-08-28	133.79	137.44	132.99	136.12	491578
2019-08-29	137.51	139.52	136.70	137.52	419946
2019-08-30	138.75	140.35	138.52	139.09	556076
2019-09-03	137.00	138.47	133.06	134.47	574487
2019-09-04	136.07	138.44	135.69	137.68	550727
2019-09-05	140.34	143.51	139.59	142.96	696587
2019-09-06	143.44	145.22	143.00	143.88	542404
2019-09-09	144.62	148.56	143.96	147.87	803218
2019-09-10	147.13	151.04	146.10	150.62	1145776
2019-09-11	150.32	153.22	148.90	152.78	645136
2019-09-12	152.88	153.00	150.75	150.83	599700
2019-09-13	151.41	152.98	149.71	149.86	353832
2019-09-16	148.40	149.49	148.11	148.77	334373
2019-09-17	148.24	152.98	146.06	152.20	769304
2019-09-18	148.74	150.96	146.82	149.03	635411
2019-09-19	150.19	151.45	148.56	148.57	528583
2019-09-20	148.97	150.82	148.05	148.59	663710
2019-09-23	147.20	150.49	146.94	149.44	399475
2019-09-24	151.00	151.21	148.39	149.18	458983
2019-09-25	148.70	151.14	147.93	150.36	518476
2019-09-26	154.56	159.21	152.30	154.84	1395354
2019-09-27	154.81	156.57	153.25	155.50	972625
2019-09-30	156.60	159.00	155.65	158.36	758517
2019-10-01	158.39	159.35	153.91	154.79	583210
2019-10-02	153.62	154.38	150.74	152.93	558118
2019-10-03	152.47	153.45	149.16	153.13	617926
2019-10-04	152.95	156.00	152.93	155.33	629362
2019-10-07	154.08	158.41	153.50	156.95	786481
2019-10-08	154.77	157.02	152.26	155.05	677027
2019-10-09	156.49	156.49	153.85	156.08	570716
2019-10-10	155.77	158.18	154.98	157.32	337330
2019-10-11	158.50	161.00	158.13	158.22	614136
2019-10-14	157.61	159.73	157.24	158.47	596467
2019-10-15	158.83	160.00	157.58	158.62	713236
2019-10-16	157.84	160.73	157.30	159.54	602080
2019-10-17	159.87	160.63	158.41	160.17	323219
2019-10-18	159.56	161.87	159.32	161.06	693952
2019-10-21	162.39	163.64	160.18	160.66	875538
2019-10-22	161.84	162.31	158.87	160.62	1334942
2019-10-23	154.61	163.35	153.61	162.16	1984497
2019-10-24	162.25	162.96	159.41	160.53	779226
2019-10-25	160.00	161.84	159.28	159.36	706005
2019-10-28	160.13	161.47	154.27	154.54	894879
2019-10-29	154.27	156.90	154.15	155.48	796525
2019-10-30	155.34	155.69	151.71	154.75	581792
2019-10-31	154.61	154.75	150.05	152.12	567606
2019-11-01	153.41	153.79	149.30	150.07	1853874
2019-11-04	151.57	155.12	150.89	154.44	892537
2019-11-05	155.00	158.52	154.74	157.77	928894
2019-11-06	158.02	158.02	154.01	156.46	563115
2019-11-07	157.26	158.57	156.02	156.31	451800
2019-11-08	156.39	157.07	154.33	154.77	551776
2019-11-11	153.29	155.95	152.80	155.94	500320
2019-11-12	155.81	156.50	154.11	155.31	864186
2019-11-13	154.26	155.52	149.01	149.08	1175490
2019-11-14	149.48	151.88	149.44	149.97	957829
2019-11-15	149.00	149.19	142.66	144.36	2743302
2019-11-18	144.56	145.10	142.10	143.16	1773282
2019-11-19	143.60	143.60	140.12	140.98	1696539
2019-11-20	141.09	143.17	140.57	142.66	1528323
2019-11-21	142.35	144.73	141.88	142.41	875951
2019-11-22	142.86	144.37	142.53	144.07	522739
2019-11-25	144.70	146.68	143.86	146.01	669684
2019-11-26	146.17	147.81	145.14	147.70	1113507
2019-11-27	148.40	148.68	144.55	145.65	832237
2019-11-29	144.64	145.72	142.77	143.10	335144
2019-12-02	143.23	144.04	140.63	142.93	878737
2019-12-03	141.99	141.99	138.55	140.93	705823
2019-12-04	142.18	144.00	141.96	142.04	607235
2019-12-05	142.59	145.11	142.59	144.91	463712
2019-12-06	146.50	148.76	146.35	147.57	661656
2019-12-09	147.40	148.00	145.90	146.22	482214
2019-12-10	145.78	147.04	143.90	144.47	724690
2019-12-11	144.11	146.21	144.11	146.20	472698
2019-12-12	146.87	152.99	145.97	151.54	1799956
2019-12-13	150.00	150.98	144.54	148.42	1760947
2019-12-16	148.73	149.67	145.65	149.10	975372
2019-12-17	148.90	148.90	146.01	146.65	823118
2019-12-18	147.25	147.65	145.75	146.59	422639
2019-12-19	146.31	146.40	143.63	143.90	712756
2019-12-20	144.29	147.61	143.43	147.41	1450993
2019-12-23	148.50	148.92	144.91	145.48	444598
2019-12-24	145.41	145.86	144.32	145.18	190935
2019-12-26	145.25	145.76	144.11	145.19	233234
2019-12-27	145.10	146.10	144.69	145.92	353735
2019-12-30	146.27	147.14	145.06	146.22	451200
2019-12-31	146.44	148.16	145.55	147.53	415712
2020-01-02	148.94	149.45	145.83	148.45	806208
2020-01-03	146.65	146.65	145.00	145.92	521111
2020-01-06	144.66	147.75	143.41	147.29	560305
2020-01-07	147.25	148.98	146.61	147.34	786627
2020-01-08	147.17	150.24	147.17	149.40	540095
2020-01-09	150.70	150.76	148.16	150.36	721361
2020-01-10	150.29	150.82	147.76	149.68	839655
2020-01-13	150.19	152.82	149.69	152.78	1087084
2020-01-14	152.78	154.37	152.00	153.23	726903
2020-01-15	152.57	156.64	152.24	153.93	1012419
2020-01-16	155.23	156.01	152.73	154.16	833733
2020-01-17	154.63	155.45	152.06	152.63	784462
2020-01-21	151.63	152.93	149.92	151.40	968206
2020-01-22	151.39	151.89	146.43	146.69	1233411
2020-01-23	145.88	151.29	144.32	150.72	908251
2020-01-24	150.54	152.65	147.96	149.42	1026393
2020-01-27	146.22	150.63	145.17	148.23	1542340
2020-01-28	151.00	158.37	147.85	156.67	3026219
2020-01-29	157.19	158.44	153.80	154.10	945343
2020-01-30	152.86	154.79	151.08	152.79	760455
2020-01-31	153.18	153.97	145.21	146.17	1084233
2020-02-03	147.02	149.42	145.99	147.15	742605
2020-02-04	150.70	151.89	149.44	150.16	697195
2020-02-05	152.84	155.25	151.85	154.45	856297
2020-02-06	154.77	155.70	153.02	153.06	599015
2020-02-07	151.49	151.49	148.59	149.21	698967
2020-02-10	148.59	150.81	148.05	149.41	431934
2020-02-11	150.86	153.32	150.11	151.98	643864
2020-02-12	152.79	154.77	151.28	152.50	537110
2020-02-13	151.44	152.69	150.36	152.03	498184
2020-02-14	152.06	153.49	151.22	152.16	528797
2020-02-18	150.69	151.74	145.12	148.08	1154370
2020-02-19	148.93	150.35	146.02	147.22	672086
2020-02-20	147.21	149.74	146.17	149.08	650792
2020-02-21	147.77	148.74	145.21	147.19	531462
2020-02-24	141.95	142.80	140.12	140.77	1100677
2020-02-25	141.97	142.21	134.80	137.15	1452067
2020-02-26	137.98	141.39	136.63	136.11	1104302
2020-02-27	133.60	139.20	131.27	131.45	1643861
2020-02-28	125.65	130.20	124.16	127.86	1907132
2020-03-02	127.99	133.98	126.66	133.87	1481031
2020-03-03	132.96	136.06	126.51	127.87	1124975
2020-03-04	129.31	132.08	127.55	131.94	701115
2020-03-05	128.36	129.80	124.01	124.86	892617
2020-03-06	121.01	124.16	117.57	121.12	1931891
2020-03-09	112.76	115.13	110.97	112.38	1814883
2020-03-10	117.05	117.74	109.93	117.37	1128841
2020-03-11	113.52	116.01	109.72	110.49	1090055
2020-03-12	102.93	106.34	99.61	102.79	1625856
2020-03-13	107.79	115.79	103.33	115.43	2186968
2020-03-16	105.00	109.18	92.14	92.79	2274204
2020-03-17	95.22	102.52	88.72	97.37	1816072
2020-03-18	90.51	95.88	85.93	88.98	1869378
2020-03-19	87.00	93.96	76.98	82.57	1840466
2020-03-20	84.28	84.42	73.73	74.45	1615047
2020-03-23	73.92	74.32	64.00	64.22	1829613
2020-03-24	68.54	85.67	68.50	83.21	2602436
2020-03-25	85.00	88.62	80.30	82.39	1688162
2020-03-26	83.90	85.34	77.20	83.20	1916327
2020-03-27	79.72	85.17	77.67	84.26	1362961
2020-03-30	83.64	88.41	81.01	87.71	1498947
2020-03-31	86.93	89.41	85.00	85.80	1281415
2020-04-01	80.00	82.63	78.76	80.60	806893
2020-04-02	79.02	83.35	78.79	81.63	1139279
2020-04-03	82.00	84.31	78.85	82.64	1071528
2020-04-06	87.15	93.14	86.38	92.49	1422379
2020-04-07	95.34	98.32	92.84	94.91	1108015
2020-04-08	95.44	100.50	94.63	99.68	850189
2020-04-09	102.22	106.90	101.93	104.75	1229653
2020-04-13	104.75	105.54	97.39	100.65	866725
2020-04-14	103.98	104.40	101.82	103.51	908036
2020-04-15	99.94	100.56	94.87	99.89	1144518
2020-04-16	98.50	99.61	93.81	96.64	1000921
2020-04-17	100.68	105.82	99.77	105.33	1023414
2020-04-20	102.79	104.12	99.66	100.00	761117
2020-04-21	97.04	100.58	96.42	98.18	733961
2020-04-22	101.00	101.00	97.17	99.35	662188
2020-04-23	100.52	104.00	99.89	102.25	727167
2020-04-24	103.24	105.06	101.76	104.58	914366
2020-04-27	105.50	110.00	105.17	109.18	816436
2020-04-28	112.45	114.54	111.07	113.85	889726
2020-04-29	119.40	123.92	117.01	122.50	1268626
2020-04-30	117.43	118.93	111.74	111.74	1537304
2020-05-01	112.75	118.75	109.11	112.19	1996842
2020-05-04	109.99	111.23	105.82	106.02	1445212
2020-05-05	109.30	111.87	108.69	109.26	1082783
2020-05-06	109.71	110.74	106.86	107.13	808678
2020-05-07	108.92	110.20	106.61	106.90	694019
2020-05-08	110.09	114.02	108.40	112.60	703464
2020-05-11	110.00	110.22	107.10	108.67	583679
2020-05-12	108.68	109.74	105.58	105.75	613394
2020-05-13	105.00	105.37	101.70	102.55	821293
2020-05-14	102.15	108.07	101.03	107.96	1630978
2020-05-15	106.11	108.93	104.73	108.80	639616
2020-05-18	112.25	119.79	112.25	118.59	1102269
2020-05-19	118.31	121.82	115.81	118.48	1112679
2020-05-20	120.68	121.61	118.43	118.86	767608
2020-05-21	118.90	121.52	117.26	119.00	352937
2020-05-22	118.28	119.94	116.42	119.70	535875
2020-05-26	125.00	127.75	123.70	125.55	891138
2020-05-27	128.54	130.35	126.43	129.19	762995
2020-05-28	128.69	129.15	121.51	121.67	992040
2020-05-29	121.10	122.58	119.44	121.82	782643
2020-06-01	121.52	124.41	120.84	123.77	469873
2020-06-02	125.03	128.20	124.36	128.13	527948
2020-06-03	130.52	131.91	128.23	130.17	624224
2020-06-04	128.85	134.96	128.00	134.89	1129813
2020-06-05	137.55	140.30	134.77	136.85	983038
2020-06-08	138.45	142.93	137.82	140.89	805856
2020-06-09	137.83	140.29	135.37	137.01	641113
2020-06-10	136.98	137.62	133.80	134.63	730850
2020-06-11	128.37	135.99	122.18	122.48	1058529
2020-06-12	128.08	128.21	119.62	122.10	966831
2020-06-15	118.32	126.64	116.57	125.60	805903
2020-06-16	131.20	131.56	124.48	126.32	659857
2020-06-17	127.03	128.52	125.84	126.24	487947
2020-06-18	124.91	127.55	124.55	126.63	479766
2020-06-19	129.45	129.58	124.86	127.09	1447897
2020-06-22	125.38	126.96	124.01	125.78	548138
2020-06-23	127.94	129.44	125.34	127.53	650902
2020-06-24	125.97	126.52	120.21	123.49	669514
2020-06-25	121.55	124.34	120.69	124.30	440761
2020-06-26	123.04	124.08	121.38	122.80	718780
2020-06-29	124.58	127.80	122.63	127.15	516221
2020-06-30	126.45	130.13	126.38	129.53	624543
2020-07-01	131.92	132.98	126.88	127.04	777875
2020-07-02	129.28	132.13	127.07	129.18	556162
2020-07-06	132.07	134.46	131.76	133.47	613520
2020-07-07	131.77	134.14	130.90	133.66	909170
2020-07-08	133.43	136.03	131.84	136.00	783066
2020-07-09	136.11	136.11	131.42	133.17	647648
2020-07-10	134.08	136.17	133.90	135.64	632729
2020-07-13	137.90	140.59	136.46	136.46	836404
2020-07-14	135.62	139.07	134.22	138.98	768730
2020-07-15	142.44	143.88	140.55	143.14	754914
2020-07-16	143.00	146.99	142.25	144.31	816859
2020-07-17	144.99	145.88	142.28	142.56	594694
2020-07-20	141.58	143.89	141.21	143.06	546391
2020-07-21	143.76	144.77	142.93	143.76	516276
2020-07-22	144.18	149.30	143.27	146.89	1092028
2020-07-23	154.17	163.00	153.93	158.63	2997436
2020-07-24	160.09	161.39	157.03	157.95	1128284
2020-07-27	158.00	166.06	155.63	165.72	1214284
2020-07-28	164.28	165.28	162.31	162.64	915461
2020-07-29	162.86	164.41	161.82	162.57	771671
2020-07-30	160.12	163.64	159.75	163.01	489550
2020-07-31	162.87	163.23	161.03	163.12	611847
2020-08-03	163.80	165.96	162.29	164.61	513335
2020-08-04	163.38	167.94	163.25	167.49	608012
2020-08-05	168.16	174.62	167.54	173.75	1380058
2020-08-06	173.06	173.06	170.29	171.88	773492
2020-08-07	171.47	173.29	170.01	173.20	420461
2020-08-10	172.94	178.41	172.60	176.97	645142
2020-08-11	178.42	180.99	176.02	176.33	643968
2020-08-12	178.72	179.00	175.86	178.58	423997
2020-08-13	177.39	180.20	176.50	178.46	281910
2020-08-14	179.12	183.03	178.44	180.93	550602
2020-08-17	180.87	182.16	179.58	181.94	480228
2020-08-18	182.18	183.89	180.30	182.00	441084
2020-08-19	181.64	185.96	181.47	184.37	521693
2020-08-20	182.27	184.98	181.17	182.92	396563
2020-08-21	181.49	182.81	180.02	180.78	890092
2020-08-24	182.22	182.58	179.90	181.38	593777
2020-08-25	182.71	182.71	178.81	180.53	547929
2020-08-26	181.32	181.32	178.44	178.74	388166
2020-08-27	179.56	180.54	177.79	177.83	516721
2020-08-28	178.44	179.67	177.96	178.88	375140
2020-08-31	178.92	179.20	176.48	177.72	529180
2020-09-01	177.35	179.61	176.73	178.27	490208
2020-09-02	179.18	180.20	178.06	179.46	660308
2020-09-03	180.11	180.20	169.49	171.56	665440
2020-09-04	174.00	174.35	166.60	168.00	718306
2020-09-08	164.64	172.56	164.06	168.32	695851
2020-09-09	169.75	173.32	169.44	171.82	394771
2020-09-10	173.14	175.27	169.15	169.46	671696
2020-09-11	170.64	174.50	170.27	172.80	573616
2020-09-14	175.11	178.15	174.20	177.80	605667
2020-09-15	178.28	180.38	177.66	178.37	499112
2020-09-16	179.98	182.53	178.90	179.57	633456
2020-09-17	177.09	180.71	175.80	176.74	628161
2020-09-18	176.25	177.75	173.40	174.27	1063004
2020-09-21	170.70	177.75	169.99	177.75	1182199
2020-09-22	177.83	180.45	176.32	179.69	789407
2020-09-23	179.74	181.93	175.55	175.74	612676
2020-09-24	175.26	178.78	173.63	175.46	777863
2020-09-25	175.46	178.95	174.02	178.11	499930
2020-09-28	180.91	185.31	179.55	185.00	707061
2020-09-29	184.09	184.78	180.68	180.75	455094
2020-09-30	183.90	186.85	181.80	183.89	881627
2020-10-01	185.16	185.54	181.47	183.19	729142
2020-10-02	179.60	185.46	179.32	184.21	444458
2020-10-05	186.00	193.85	185.18	192.99	1104441
2020-10-06	193.72	195.07	189.72	190.62	908904
2020-10-07	193.33	197.47	193.03	196.15	666205
2020-10-08	197.09	200.41	196.92	200.19	827623
2020-10-09	201.84	205.20	200.58	201.40	843102
2020-10-12	202.73	203.24	199.70	200.91	666707
2020-10-13	200.91	203.16	199.87	201.37	808276
2020-10-14	202.09	204.58	201.57	203.43	516894
2020-10-15	200.25	204.35	200.00	202.00	687095
2020-10-16	204.10	206.11	201.39	201.57	737583
2020-10-19	201.20	204.30	198.54	198.88	606823
2020-10-20	201.90	203.49	197.71	199.93	684339
2020-10-21	201.35	202.14	194.10	196.83	1061787
2020-10-22	203.76	207.30	191.87	193.80	2621103
2020-10-23	196.91	198.57	195.01	198.11	785478
2020-10-26	195.50	196.48	192.04	194.06	653684
2020-10-27	194.34	197.06	192.11	195.82	649657
2020-10-28	190.22	194.51	188.02	188.44	666535
2020-10-29	188.13	189.95	184.75	186.38	572183
2020-10-30	186.40	189.01	180.40	184.96	827367
2020-11-02	185.79	193.09	185.51	192.73	587298
2020-11-03	195.30	199.11	193.46	197.77	600970
2020-11-04	197.34	197.34	193.00	194.40	578978
2020-11-05	197.11	201.42	197.11	198.76	794558
2020-11-06	199.22	202.90	197.79	201.64	464079
2020-11-09	205.00	206.57	180.52	180.69	1137665
2020-11-10	181.51	185.00	180.17	183.05	758751
2020-11-11	184.48	185.25	182.27	185.13	617004
2020-11-12	185.40	186.50	181.52	183.94	630357
2020-11-13	186.00	190.18	185.49	188.73	432432
2020-11-16	189.86	191.03	185.20	188.60	832448
2020-11-17	189.29	192.00	187.16	191.07	572624
2020-11-18	191.86	197.37	191.58	192.92	645868
2020-11-19	192.08	194.44	189.25	192.56	466032
2020-11-20	192.88	194.48	191.11	192.91	536827
2020-11-23	194.29	199.78	192.64	198.68	609415
2020-11-24	201.03	205.78	200.10	200.22	740040
2020-11-25	199.54	201.83	197.03	200.12	522714
2020-11-27	199.99	201.25	198.22	200.96	181964
2020-11-30	199.56	199.80	192.59	194.61	710017
2020-12-01	196.40	198.35	192.59	193.80	747100
2020-12-02	193.75	193.93	183.50	183.78	992062
2020-12-03	186.26	187.85	183.45	186.89	1043350
2020-12-04	186.94	188.33	183.00	184.07	697241
2020-12-07	184.07	189.25	183.13	188.85	780809
2020-12-08	187.52	189.64	184.26	185.15	551708
2020-12-09	187.07	188.78	184.68	185.04	721066
2020-12-10	183.96	184.72	181.09	182.41	638325
2020-12-11	182.91	185.45	182.33	183.93	604547
2020-12-14	186.30	187.50	183.92	184.03	661379
2020-12-15	184.97	189.43	183.77	188.63	600093
2020-12-16	189.39	191.59	186.47	187.09	561332
2020-12-17	189.00	190.75	186.72	190.75	648662
2020-12-18	190.91	191.67	186.45	188.37	1392382
2020-12-21	185.32	187.45	182.95	186.62	500946
2020-12-22	186.00	188.76	185.40	187.79	454929
2020-12-23	188.65	191.09	187.60	189.55	434484
2020-12-24	190.13	193.41	188.61	193.20	302646
2020-12-28	193.87	194.00	185.12	185.19	571894
2020-12-29	185.20	186.33	181.30	183.20	399150
2020-12-30	184.15	185.83	183.69	184.39	373070
2020-12-31	183.93	183.93	180.26	180.49	535006
2021-01-04	182.48	182.69	175.37	176.90	886865
2021-01-05	176.76	179.03	171.33	178.73	1009573
2021-01-06	179.00	181.98	175.45	178.62	916327
2021-01-07	178.13	183.28	176.66	182.47	615554
2021-01-08	182.64	183.58	176.28	179.54	816251
2021-01-11	177.64	182.00	177.44	180.18	671910
2021-01-12	181.55	184.67	179.97	184.28	1055716
2021-01-13	186.01	194.93	185.16	191.97	1147979
2021-01-14	191.32	194.23	189.60	192.87	1038215
2021-01-15	192.23	195.23	190.61	194.54	732394
2021-01-19	195.00	201.55	194.68	198.71	654737
2021-01-20	199.57	203.09	194.87	195.71	869617
2021-01-21	196.01	197.52	194.55	195.05	628274
2021-01-22	193.50	198.32	191.54	198.21	599529
2021-01-25	199.57	210.78	199.57	203.02	1150391
2021-01-26	203.03	208.20	201.19	206.42	756671
2021-01-27	204.96	214.68	204.00	212.40	1765102
2021-01-28	206.27	206.27	191.24	194.60	2464597
2021-01-29	194.60	195.18	184.84	185.09	1511119
2021-02-01	186.03	188.08	180.44	186.56	975434
2021-02-02	187.17	190.88	184.15	190.11	919815
2021-02-03	190.38	193.54	187.13	191.10	695424
2021-02-04	190.69	192.27	186.61	187.90	812427
2021-02-05	189.15	194.45	186.51	193.57	981303
2021-02-08	195.03	200.88	193.88	200.43	756749
2021-02-09	200.42	201.75	198.63	199.30	543436
2021-02-10	200.50	201.92	195.69	197.63	495563
2021-02-11	197.43	198.77	194.22	196.60	450136
2021-02-12	195.17	200.36	195.09	199.93	463960
2021-02-16	201.37	201.50	194.91	196.21	602336
2021-02-17	195.23	195.71	193.50	193.97	473769
2021-02-18	194.01	195.13	189.28	190.92	597337
2021-02-19	190.93	197.58	190.93	195.34	616436
2021-02-22	194.93	195.33	191.26	192.69	649062
2021-02-23	192.60	193.35	186.00	192.81	598754
2021-02-24	192.81	195.10	190.72	192.27	575240
2021-02-25	190.97	194.22	185.89	188.12	598109
2021-02-26	189.69	192.87	187.01	190.08	665837
2021-03-01	193.24	198.19	192.66	197.70	681145
2021-03-02	198.38	200.30	194.00	194.02	554354
2021-03-03	194.05	196.29	190.01	190.98	539408
2021-03-04	190.36	194.00	183.75	186.72	666806
2021-03-05	188.49	196.22	184.93	195.25	732067
2021-03-08	195.86	205.99	195.03	201.99	963983
2021-03-09	203.69	206.09	198.84	198.84	634971
2021-03-10	200.76	206.13	198.00	204.69	626023
2021-03-11	205.94	208.87	204.54	205.60	480789
2021-03-12	205.17	208.71	204.06	207.84	437801
2021-03-15	208.94	212.99	206.83	212.92	552142
2021-03-16	213.10	215.38	211.82	212.17	554794
2021-03-17	210.74	216.41	210.42	216.28	516216
2021-03-18	216.28	221.49	214.02	215.23	637365
2021-03-19	215.64	220.80	215.33	218.46	1628315
2021-03-22	218.30	222.82	215.20	221.55	657609
2021-03-23	218.69	222.00	212.46	213.79	464519
2021-03-24	215.23	217.72	211.06	211.06	475147
2021-03-25	211.04	216.45	208.40	216.12	436774
2021-03-26	218.26	223.31	215.53	223.09	328290
2021-03-29	224.03	225.50	216.84	216.85	478817
2021-03-30	215.54	220.46	215.00	220.24	566152
2021-03-31	221.11	222.47	218.26	220.35	494860
2021-04-01	221.01	225.67	219.71	225.30	728023
2021-04-05	227.60	234.17	224.85	233.51	881729
2021-04-06	234.71	236.90	232.01	234.37	711793
2021-04-07	233.04	234.98	229.02	230.37	508339
2021-04-08	231.05	235.43	228.93	233.95	669164
2021-04-09	234.75	237.23	233.44	236.99	368088
2021-04-12	237.73	238.24	235.06	237.52	439868
2021-04-13	236.68	237.15	231.10	233.70	497305
2021-04-14	232.37	233.83	231.41	231.97	430538
2021-04-15	233.49	233.49	229.08	230.89	606805
2021-04-16	232.73	236.83	232.52	234.81	567545
2021-04-19	236.79	238.16	233.26	235.27	542073
2021-04-20	239.24	240.50	232.84	236.45	810033
2021-04-21	232.39	236.85	231.33	234.70	1282950
2021-04-22	239.40	246.24	229.46	233.19	1751923
2021-04-23	235.50	241.20	234.27	238.94	1251934
2021-04-26	238.66	239.26	233.75	236.12	718688
2021-04-27	237.42	240.32	236.00	239.36	489479
2021-04-28	239.00	239.05	234.27	235.45	475430
2021-04-29	236.70	238.81	234.34	238.32	411782
2021-04-30	237.67	238.22	234.26	236.45	613805
2021-05-03	238.13	243.01	237.78	240.95	665520
2021-05-04	241.35	243.83	238.51	243.64	481921
2021-05-05	244.00	248.90	243.95	246.85	449856
2021-05-06	248.38	251.62	247.23	250.22	532734
2021-05-07	248.97	254.24	246.52	252.95	649523
2021-05-10	254.41	257.68	251.12	251.80	704314
2021-05-11	250.55	250.55	243.37	246.21	560688
2021-05-12	245.77	246.16	237.33	240.00	787600
2021-05-13	239.79	247.45	239.50	246.20	477546
2021-05-14	248.38	249.88	246.60	246.72	386286
2021-05-17	249.27	249.67	242.45	245.52	565767
2021-05-18	245.71	246.00	240.34	240.51	482720
2021-05-19	236.53	240.46	230.50	237.53	809333
2021-05-20	237.29	238.13	233.07	237.00	541236
2021-05-21	238.14	240.74	236.00	236.86	554742
2021-05-24	237.88	237.96	234.28	235.00	522436
2021-05-25	236.00	237.32	234.73	236.50	469953
2021-05-26	236.87	239.13	235.85	237.45	539210
2021-05-27	239.42	241.66	237.67	241.36	949267
2021-05-28	242.86	243.04	236.72	237.09	548336
2021-06-01	238.92	240.25	235.60	237.83	438413
2021-06-02	238.90	238.90	235.50	236.78	444968
2021-06-03	236.08	237.03	233.46	233.96	371428
2021-06-04	233.79	234.89	231.00	233.54	501212
2021-06-07	236.41	238.24	234.46	235.79	450284
2021-06-08	235.14	236.09	232.90	232.99	434023
2021-06-09	233.00	234.36	229.72	229.90	592668
2021-06-10	230.16	230.23	221.81	222.65	997388
2021-06-11	223.47	226.15	222.61	225.93	625789
2021-06-14	225.00	225.00	219.75	221.10	546679
2021-06-15	221.34	222.66	218.77	221.11	649525
2021-06-16	220.46	220.92	213.59	214.98	887045
2021-06-17	215.00	216.42	206.71	211.26	834300
2021-06-18	208.33	211.80	207.11	210.58	978256
2021-06-21	212.50	216.00	212.22	214.52	536904
2021-06-22	214.52	216.36	212.25	215.60	416231
2021-06-23	215.95	216.75	213.60	214.50	322932
2021-06-24	215.63	216.66	213.11	214.75	481414
2021-06-25	216.26	218.43	215.05	216.07	437586
2021-06-28	215.25	217.00	214.31	215.64	365089
2021-06-29	217.12	219.75	216.60	217.75	359372
2021-06-30	216.76	218.34	216.41	218.02	430086
2021-07-01	219.07	220.79	217.59	219.54	515767
2021-07-02	220.20	222.83	219.15	222.49	534296
2021-07-06	222.49	222.49	215.25	217.25	867357
2021-07-07	219.67	224.23	219.09	222.28	849120
2021-07-08	219.09	222.20	216.00	219.84	574570
2021-07-09	222.43	225.37	222.30	225.02	520462
2021-07-12	224.45	225.97	222.50	224.99	563925
2021-07-13	223.58	224.09	218.50	218.74	566191
2021-07-14	220.43	223.60	220.03	221.33	425511
2021-07-15	220.00	223.35	220.00	222.95	293332
2021-07-16	223.16	224.36	219.45	219.86	342214
2021-07-19	216.05	216.76	210.63	212.39	818941
2021-07-20	210.63	213.82	205.95	213.18	1476852
2021-07-21	214.87	219.97	214.84	217.25	1334617
2021-07-22	216.90	217.05	208.20	214.68	1815506
2021-07-23	217.13	220.22	215.50	219.52	970644
2021-07-26	219.99	222.00	217.38	220.17	694948
2021-07-27	218.27	222.36	216.49	219.43	692248
2021-07-28	220.25	221.61	217.37	219.89	523668
2021-07-29	221.50	225.59	221.47	224.49	562374
2021-07-30	223.89	227.40	221.22	221.54	521778
2021-08-02	223.26	225.66	221.17	221.56	372137
2021-08-03	222.20	227.15	220.59	224.95	507339
2021-08-04	224.06	225.94	220.61	220.72	384851
2021-08-05	222.15	224.35	221.05	221.82	383874
2021-08-06	222.28	224.75	220.45	220.55	389649
2021-08-09	220.02	222.95	219.04	220.70	281239
2021-08-10	221.31	225.56	220.45	223.06	564119
2021-08-11	222.90	230.06	222.44	229.54	651401
2021-08-12	230.07	232.32	228.84	230.79	417519
2021-08-13	230.80	233.33	230.64	232.50	413429
2021-08-16	231.94	234.29	228.97	232.86	353211
2021-08-17	229.95	229.95	221.06	223.87	411143
2021-08-18	223.02	225.33	220.12	220.28	374569
2021-08-19	218.18	221.73	216.60	219.35	308119
2021-08-20	219.36	222.69	218.97	221.20	289089
2021-08-23	223.02	223.02	219.31	220.23	303884
2021-08-24	221.61	223.04	219.86	221.12	374489
2021-08-25	222.05	226.89	222.05	222.47	383121
2021-08-26	222.74	223.00	220.22	221.10	250773
2021-08-27	221.98	227.34	221.92	225.94	354644
2021-08-30	227.18	227.58	223.91	223.92	436483
2021-08-31	224.28	224.31	220.45	221.53	566463
2021-09-01	221.55	224.90	220.86	223.72	580391
2021-09-02	224.45	227.56	223.14	226.43	562262
2021-09-03	226.09	227.77	224.24	225.87	421773
2021-09-07	224.50	225.68	217.23	217.45	612543
2021-09-08	216.60	217.14	213.26	216.13	590816
2021-09-09	216.98	219.63	215.69	217.24	560400
2021-09-10	217.86	219.47	215.46	215.74	669146
2021-09-13	217.50	220.00	216.00	218.67	754841
2021-09-14	219.80	220.01	215.80	216.24	652793
2021-09-15	215.63	219.12	214.43	217.27	658104
2021-09-16	216.03	217.22	212.45	212.69	531717
2021-09-17	211.69	213.19	208.63	210.63	976649
2021-09-20	206.01	209.85	204.92	209.05	628906
2021-09-21	210.70	211.03	205.00	205.65	473084
2021-09-22	207.94	208.87	206.81	207.37	563032
2021-09-23	209.72	212.35	208.50	209.02	548805
2021-09-24	209.13	211.40	208.72	210.16	442164
2021-09-27	210.09	214.81	210.09	212.13	416731
2021-09-28	211.40	213.54	208.78	210.51	420085
2021-09-29	211.98	212.80	210.92	211.63	322333
2021-09-30	212.54	212.55	203.73	203.86	812133
2021-10-01	205.21	206.34	201.06	205.21	588219
2021-10-04	204.60	210.02	204.60	205.33	728059
2021-10-05	204.55	207.61	202.92	203.95	616237
2021-10-06	203.40	204.38	196.96	201.03	933582
2021-10-07	203.77	208.78	203.75	204.94	609197
2021-10-08	205.45	206.00	198.58	198.77	708089
2021-10-11	198.72	201.28	196.82	198.44	586846
2021-10-12	198.30	200.99	196.65	199.68	571182
2021-10-13	200.73	200.73	196.75	198.25	727627
2021-10-14	199.66	205.22	199.06	204.69	812019
2021-10-15	207.00	210.43	206.05	206.72	579622
2021-10-18	205.00	207.12	203.80	206.63	467318
2021-10-19	207.88	207.88	205.54	205.64	535808
2021-10-20	205.64	210.11	205.64	209.24	651152
2021-10-21	207.66	209.58	206.03	207.90	1136085
2021-10-22	200.82	215.63	200.10	213.44	2383453
2021-10-25	208.28	212.98	208.10	208.37	1244642
2021-10-26	210.00	210.54	204.63	206.00	790766
2021-10-27	206.56	208.38	201.71	202.10	814200
2021-10-28	203.42	210.64	202.56	210.18	698514
2021-10-29	210.61	213.61	209.60	210.83	728726
2021-11-01	211.67	215.26	210.86	214.46	607917
2021-11-02	214.56	216.26	212.10	215.45	618338
2021-11-03	216.31	222.56	215.00	218.07	882407
2021-11-04	218.76	221.99	216.46	218.18	495960
2021-11-05	220.21	222.28	217.07	218.14	510324
2021-11-08	218.12	219.84	216.41	218.60	408830
2021-11-09	218.20	222.09	218.10	221.06	429230
2021-11-10	220.56	223.74	220.15	221.11	524531
2021-11-11	221.60	227.11	220.44	225.00	590058
2021-11-12	226.03	233.60	225.56	232.17	780731
2021-11-15	233.37	237.78	232.86	234.48	684947
2021-11-16	234.63	237.19	233.20	235.22	553377
2021-11-17	234.70	235.32	231.17	231.52	399306
2021-11-18	233.14	233.14	228.43	229.61	493660
2021-11-19	230.11	232.82	229.00	229.29	404520
2021-11-22	230.12	233.24	229.08	230.62	413128
2021-11-23	230.81	232.43	228.81	231.27	337701
2021-11-24	229.92	233.00	228.07	231.26	318218
2021-11-26	223.80	227.18	223.60	226.00	331672
2021-11-29	227.00	227.80	222.23	222.78	360612
2021-11-30	220.87	221.77	216.80	217.74	902420
2021-12-01	220.13	226.03	216.18	216.38	641926
2021-12-02	218.41	225.05	217.95	222.00	594418
2021-12-03	221.63	224.36	221.05	223.04	698858
2021-12-06	226.10	230.08	225.18	228.11	531284
2021-12-07	230.50	231.44	228.48	229.61	345855
2021-12-08	230.65	231.68	227.18	227.95	709804
2021-12-09	226.64	229.32	225.87	226.04	529709
2021-12-10	228.04	230.56	226.91	230.03	553493
2021-12-13	230.70	231.46	225.57	228.20	584517
2021-12-14	227.81	233.37	226.54	232.02	901953
2021-12-15	231.54	238.38	230.57	237.86	778815
2021-12-16	238.50	241.62	238.10	238.28	811717
2021-12-17	239.01	240.29	229.66	230.36	1568827
2021-12-20	226.86	227.23	216.78	220.17	806698
2021-12-21	222.07	222.32	218.84	221.38	412392
2021-12-22	221.07	225.51	220.53	224.33	284630
2021-12-23	225.65	228.38	224.97	227.27	260954
2021-12-27	228.00	230.99	226.84	230.62	213704
2021-12-28	229.99	232.44	229.81	230.73	385467
2021-12-29	230.07	234.36	230.07	233.08	275352
2021-12-30	233.41	235.58	232.13	232.58	231326
2021-12-31	231.95	235.77	230.60	234.66	296467
2022-01-03	235.69	237.59	229.39	232.70	633315
2022-01-04	234.10	240.72	233.86	239.47	478695
2022-01-05	240.81	245.44	235.04	235.64	585005
2022-01-06	236.97	236.97	229.59	233.75	511730
2022-01-07	233.94	234.32	226.83	227.04	586568
2022-01-10	224.66	225.74	219.96	222.45	686137
2022-01-11	223.33	227.40	219.00	227.30	520645
2022-01-12	226.99	229.70	223.18	225.26	548385
2022-01-13	226.75	230.74	225.35	226.77	550120
2022-01-14	223.21	223.21	214.01	217.02	1010834
2022-01-18	214.33	214.33	207.07	209.75	887111
2022-01-19	211.10	211.74	206.75	206.87	905414
2022-01-20	207.55	209.80	200.96	201.40	864389
2022-01-21	201.87	205.78	200.82	201.52	917965
2022-01-24	197.00	208.15	196.35	207.20	1105978
2022-01-25	201.54	211.35	201.28	208.11	1013646
2022-01-26	211.22	213.12	204.38	207.65	1682513
2022-01-27	211.52	214.10	197.42	199.83	1654401
2022-01-28	199.61	205.33	197.93	205.19	936255
2022-01-31	203.83	210.29	203.83	210.19	799184
2022-02-01	209.90	211.19	205.09	208.48	818513
2022-02-02	209.45	211.29	204.63	211.28	641393
2022-02-03	209.19	209.84	205.10	205.62	476961
2022-02-04	204.24	205.39	200.09	202.00	580953
2022-02-07	202.52	204.18	199.35	200.16	453565
2022-02-08	201.07	203.32	198.90	200.53	713555
2022-02-09	202.80	207.62	202.03	206.21	672037
2022-02-10	203.56	206.64	199.27	199.58	630485
2022-02-11	200.00	201.73	193.47	195.67	887621
2022-02-14	196.02	198.95	194.48	196.62	573833
2022-02-15	201.58	205.23	201.05	204.38	728015
2022-02-16	202.99	207.11	202.42	206.37	753426
2022-02-17	205.38	207.93	203.33	204.93	602575
2022-02-18	204.50	207.13	203.26	204.54	571972
2022-02-22	203.11	205.35	194.75	197.81	1128063
2022-02-23	199.83	201.95	193.73	192.42	988063
2022-02-24	188.11	198.65	187.37	198.18	1044102
2022-02-25	196.48	205.50	196.48	204.45	923814
2022-02-28	201.18	203.00	198.20	201.27	888759
2022-03-01	200.72	202.44	197.11	201.23	772052
2022-03-02	203.50	209.36	201.20	206.54	1026869
2022-03-03	208.56	210.99	205.12	209.43	870307
2022-03-04	206.54	209.87	200.40	203.89	1328702
2022-03-07	201.57	203.33	189.52	189.84	1926038
2022-03-08	189.12	199.95	188.33	192.49	1481540
2022-03-09	196.40	199.47	193.67	196.40	1072059
2022-03-10	193.63	193.93	187.31	188.11	1429868
2022-03-11	190.92	192.46	185.00	185.40	1070880
2022-03-14	188.02	188.95	183.25	186.18	1171664
2022-03-15	188.86	192.00	187.17	190.09	769218
2022-03-16	191.10	196.22	188.39	193.58	759449
2022-03-17	191.60	195.93	190.43	195.46	576881
2022-03-18	190.62	195.29	186.45	194.72	2281484
2022-03-21	194.30	194.93	185.38	186.80	1267562
2022-03-22	188.37	191.59	187.62	188.84	797291
2022-03-23	187.63	188.49	182.72	182.81	820110
2022-03-24	183.40	183.82	181.00	182.79	1031407
2022-03-25	183.05	184.10	180.55	181.38	801448
2022-03-28	181.11	183.70	180.26	182.50	1359307
2022-03-29	186.11	191.36	185.20	187.11	2259007
2022-03-30	186.72	186.97	180.30	180.32	1173698
2022-03-31	180.05	180.05	172.63	172.78	1610963
2022-04-01	174.75	175.05	169.25	172.44	1235188
2022-04-04	173.04	176.90	172.56	175.09	1125581
2022-04-05	174.20	176.50	171.59	172.78	924479
2022-04-06	170.01	171.47	167.40	167.93	1166793
2022-04-07	167.53	169.55	164.52	168.64	1173220
2022-04-08	168.50	173.63	165.50	172.08	1327701
2022-04-11	171.80	179.57	171.80	176.43	1328849
2022-04-12	177.77	181.69	174.40	174.60	1050486
2022-04-13	174.00	177.70	173.09	177.16	798760
2022-04-14	176.09	178.12	170.45	170.55	1451862
2022-04-18	170.09	172.22	168.13	170.78	997474
2022-04-19	171.91	177.10	171.91	176.55	932209
2022-04-20	177.85	180.20	175.50	178.09	1060454
2022-04-21	180.89	182.48	176.33	178.10	886616
2022-04-22	177.25	177.25	172.70	173.82	1114389
2022-04-25	173.50	179.00	169.81	178.87	2564384
2022-04-26	186.95	194.87	184.24	187.16	4429140
2022-04-27	184.25	191.86	181.58	183.02	1992715
2022-04-28	184.92	189.01	181.60	185.28	953284
2022-04-29	184.89	187.91	180.98	181.52	1237088
2022-05-02	181.20	185.84	179.61	185.27	1019437
2022-05-03	186.01	191.62	184.71	190.43	1033311
2022-05-04	189.49	199.07	188.57	198.19	1415139
2022-05-05	193.92	195.91	187.91	190.03	925121
2022-05-06	188.13	192.40	184.27	191.09	818613
2022-05-09	188.22	195.55	188.22	193.34	1304649
2022-05-10	195.80	196.30	185.15	188.59	831872
2022-05-11	187.61	188.79	175.91	176.53	1064676
2022-05-12	176.50	185.19	175.68	182.46	1155637
2022-05-13	183.82	187.36	180.87	182.96	693587
2022-05-16	180.61	182.84	175.28	180.93	772592
2022-05-17	184.49	187.02	180.85	186.63	668884
2022-05-18	179.05	180.19	171.04	172.59	1744574
2022-05-19	171.36	175.00	169.81	171.82	1042003
2022-05-20	174.16	174.16	167.29	173.81	1278436
2022-05-23	174.78	175.75	171.20	173.88	806284
2022-05-24	172.23	172.26	165.85	167.91	1138359
2022-05-25	166.97	175.59	166.97	173.87	929364
2022-05-26	175.00	181.63	175.00	178.96	1338393
2022-05-27	179.73	182.83	179.42	182.81	864845
2022-05-31	180.86	186.11	179.57	184.24	1395762
2022-06-01	184.25	185.00	180.52	180.53	916137
2022-06-02	181.54	181.84	178.17	180.53	862977
2022-06-03	178.93	179.57	175.26	176.04	860164
2022-06-06	176.58	177.99	175.19	175.78	710769
2022-06-07	169.55	173.28	166.82	173.15	1252885
2022-06-08	171.44	172.69	169.14	170.32	634402
2022-06-09	170.08	174.16	169.50	170.61	622850
2022-06-10	168.19	169.57	164.19	164.35	707761
2022-06-13	163.23	163.23	156.59	157.98	975682
2022-06-14	157.92	159.40	153.01	155.36	869621
2022-06-15	156.83	160.53	154.70	155.52	1125283
2022-06-16	151.25	152.00	145.93	147.45	1742644
2022-06-17	147.55	152.29	145.96	151.25	2112292
2022-06-21	154.58	155.85	152.01	153.02	855328
2022-06-22	149.64	153.36	148.36	152.80	827147
2022-06-23	153.19	163.77	153.19	163.58	1658395
2022-06-24	164.92	167.72	161.83	166.35	1529984
2022-06-27	167.00	167.48	162.81	163.88	849689
2022-06-28	164.63	165.99	160.80	161.03	756291
2022-06-29	160.69	161.66	157.16	157.74	722965
2022-06-30	155.00	156.85	151.58	154.87	955601
2022-07-01	155.55	159.42	154.56	157.59	968460
2022-07-05	155.31	160.77	154.59	160.75	886744
2022-07-06	161.65	163.44	157.60	159.29	711115
2022-07-07	159.88	163.38	157.98	162.25	725208
2022-07-08	162.03	163.06	160.46	160.81	592949
2022-07-11	160.33	162.62	159.82	160.16	591393
2022-07-12	161.48	167.04	161.36	164.31	935998
2022-07-13	160.90	164.99	160.02	163.42	529875
2022-07-14	160.64	161.67	156.96	159.26	617370
2022-07-15	161.08	162.13	157.32	159.38	797882
2022-07-18	160.30	164.29	159.20	161.32	670974
2022-07-19	163.57	165.53	161.43	165.22	859651
2022-07-20	166.05	167.65	163.60	167.31	543777
2022-07-21	166.25	168.85	164.37	168.54	694910
2022-07-22	169.37	171.80	166.09	167.77	713653
2022-07-25	167.99	169.22	162.99	164.65	1687468
2022-07-26	168.58	170.12	165.55	168.36	2780618
2022-07-27	168.29	170.13	166.65	169.09	1165735
2022-07-28	169.28	176.67	169.28	175.71	1013904
2022-07-29	176.29	176.29	170.99	172.87	1589323
2022-08-01	171.80	175.79	170.52	175.57	756009
2022-08-02	174.49	174.49	167.51	167.69	814852
2022-08-03	168.09	168.78	164.96	166.14	752613
2022-08-04	165.00	169.46	165.00	168.02	561354
2022-08-05	166.58	169.49	165.81	168.46	553187
2022-08-08	167.50	169.40	164.75	164.83	1335238
2022-08-09	164.50	164.50	158.46	158.70	1376911
2022-08-10	162.70	167.39	162.02	166.64	1095844
2022-08-11	167.59	170.08	166.28	166.76	715945
2022-08-12	167.96	168.72	166.75	167.30	514564
2022-08-15	166.10	170.89	166.02	170.37	629018
2022-08-16	168.96	178.05	168.50	175.56	1095484
2022-08-17	172.69	174.72	170.84	172.94	637880
2022-08-18	173.13	174.00	171.69	172.71	349701
2022-08-19	171.89	171.89	167.42	168.24	609126
2022-08-22	165.40	167.00	163.80	164.77	804186
2022-08-23	165.00	166.82	164.80	165.07	618862
2022-08-24	164.80	167.15	162.46	163.47	546860
2022-08-25	164.06	168.31	163.37	168.25	517432
2022-08-26	168.87	168.96	159.00	159.33	646288
2022-08-29	158.25	159.80	157.51	157.63	412061
2022-08-30	158.92	159.71	156.47	157.80	527971
2022-08-31	158.96	159.44	155.39	156.60	737185
2022-09-01	155.90	156.25	152.40	155.17	667560
2022-09-02	156.64	157.97	152.48	153.69	514467
2022-09-06	154.29	154.29	149.62	151.00	713537
2022-09-07	151.67	154.98	151.39	154.43	484624
2022-09-08	153.05	155.82	151.16	155.78	479795
2022-09-09	157.47	161.23	157.15	160.21	607806
2022-09-12	160.82	163.15	159.70	159.97	623884
2022-09-13	155.00	155.43	145.68	146.62	1532783
2022-09-14	147.08	147.86	144.34	145.66	1100905
2022-09-15	145.58	147.50	144.73	145.89	898549
2022-09-16	144.45	147.10	143.87	145.06	1993775
2022-09-19	144.86	148.37	144.22	147.26	665863
2022-09-20	145.38	145.69	141.42	142.89	692958
2022-09-21	143.50	147.34	142.44	142.50	664760
2022-09-22	141.46	142.60	140.12	140.17	519430
2022-09-23	139.53	140.86	138.15	140.79	722443
2022-09-26	139.70	141.50	137.31	137.43	644227
2022-09-27	138.61	138.97	136.26	137.24	440359
2022-09-28	137.74	142.79	137.57	142.01	488262
2022-09-29	139.95	140.16	136.96	137.62	490704
2022-09-30	137.96	138.33	134.68	134.81	744045
2022-10-03	136.91	141.25	135.69	140.44	729906
2022-10-04	143.23	146.38	143.05	146.23	623204
2022-10-05	143.21	145.64	142.20	144.44	512080
2022-10-06	143.89	145.30	142.82	142.91	393934
2022-10-07	140.26	141.20	137.30	138.73	550246
2022-10-10	139.51	142.00	139.34	141.14	580915
2022-10-11	141.29	144.91	140.53	142.94	428894
2022-10-12	142.93	143.89	140.35	142.95	552549
2022-10-13	139.73	146.89	137.88	143.33	780166
2022-10-14	144.00	144.42	138.42	139.21	820115
2022-10-17	142.65	143.59	139.73	140.91	677421
2022-10-18	142.96	145.09	141.70	144.10	566150
2022-10-19	142.02	143.59	137.07	137.78	1035849
2022-10-20	137.46	139.99	130.52	131.33	2536611
2022-10-21	125.72	134.35	124.43	131.22	4107106
2022-10-24	133.10	135.15	130.76	132.90	1378892
2022-10-25	132.36	137.70	132.08	137.00	1065430
2022-10-26	133.47	137.34	131.49	134.74	1062510
2022-10-27	135.61	138.63	134.71	135.03	965445
2022-10-28	134.73	140.01	134.01	139.91	714492
2022-10-31	139.05	139.14	136.17	138.24	984364
2022-11-01	140.00	140.64	136.81	137.37	730988
2022-11-02	137.37	138.83	131.58	131.62	938834
2022-11-03	129.68	131.47	127.28	129.21	839607
2022-11-04	131.22	133.66	129.17	133.33	657965
2022-11-07	134.67	137.16	132.86	136.78	643268
2022-11-08	138.00	142.12	137.66	141.51	1131733
2022-11-09	140.56	143.24	137.70	138.05	765123
2022-11-10	143.75	150.47	143.75	149.65	1110358
2022-11-11	149.60	157.50	149.32	156.58	944487
2022-11-14	154.90	157.49	152.81	152.94	871026
2022-11-15	156.49	158.01	152.12	154.51	631544
2022-11-16	152.80	152.99	147.68	147.57	623835
2022-11-17	145.16	147.92	142.50	147.82	551784
2022-11-18	149.81	150.30	145.13	147.42	526247
2022-11-21	146.42	146.93	143.98	145.24	513709
2022-11-22	146.65	148.04	145.72	147.05	462577
2022-11-23	147.29	149.09	146.59	148.35	301485
2022-11-25	147.79	149.77	147.79	148.77	189977
2022-11-28	147.62	148.63	143.48	143.82	463202
2022-11-29	143.05	146.43	142.70	145.98	834620
2022-11-30	145.46	146.80	141.60	146.53	908311
2022-12-01	147.97	151.12	147.50	149.02	539901
2022-12-02	146.21	147.54	143.85	146.12	783690
2022-12-05	144.16	144.49	141.10	141.46	498611
2022-12-06	141.61	142.57	139.55	141.86	928646
2022-12-07	142.00	145.02	140.74	142.76	617611
2022-12-08	143.00	146.10	142.20	145.36	559898
2022-12-09	144.72	145.77	143.71	143.81	403018
2022-12-12	144.09	147.73	142.70	147.45	683028
2022-12-13	153.02	155.09	146.49	147.47	1007919
2022-12-14	146.43	149.51	144.38	146.00	679583
2022-12-15	143.38	145.17	142.85	144.06	628908
2022-12-16	141.76	143.28	139.94	141.49	1350911
2022-12-19	140.97	142.20	139.00	139.57	625148
2022-12-20	137.12	138.92	135.45	137.04	787775
2022-12-21	138.44	141.75	138.44	141.21	754302
2022-12-22	139.21	139.71	136.25	139.59	798747
2022-12-23	139.35	141.68	139.21	141.62	299475
2022-12-27	141.29	142.50	140.77	141.69	404218
2022-12-28	141.85	142.49	138.34	138.35	371735
2022-12-29	139.06	143.71	138.64	143.10	505233
2022-12-30	141.32	142.66	139.98	141.46	456639
2023-01-03	144.12	145.01	142.14	143.73	513028
2023-01-04	145.71	149.49	145.70	148.23	570356
2023-01-05	146.49	150.00	145.23	149.76	619042
2023-01-06	151.33	152.74	150.44	151.50	864871
2023-01-09	152.00	155.11	151.50	152.34	545188
2023-01-10	151.55	155.04	151.41	154.70	479201
2023-01-11	151.06	155.59	150.39	154.26	809557
2023-01-12	155.98	155.98	152.71	154.14	475865
2023-01-13	151.92	155.32	151.92	154.29	344507
2023-01-17	152.39	159.09	150.94	154.90	1203069
2023-01-18	154.73	155.95	150.32	150.36	712733
2023-01-19	149.06	149.40	144.86	145.49	583951
2023-01-20	146.39	150.94	144.51	150.82	517189
2023-01-23	151.48	153.45	150.67	152.12	399898
2023-01-24	151.68	153.78	151.25	152.73	373186
2023-01-25	151.20	153.56	150.75	152.03	443386
2023-01-26	151.80	153.40	149.45	150.07	674703
2023-01-27	149.03	154.78	148.28	154.10	621499
2023-01-30	152.09	156.49	151.01	153.54	1220344
2023-01-31	156.00	157.12	152.00	155.59	1656787
2023-02-01	155.00	158.34	151.69	156.50	1002148
2023-02-02	157.71	160.74	157.21	158.95	1198265
2023-02-03	156.32	158.33	154.90	154.97	622248
2023-02-06	152.67	153.77	148.98	149.98	931448
2023-02-07	148.87	150.20	147.30	149.62	647210
2023-02-08	148.42	148.48	143.85	143.96	759109
2023-02-09	145.17	146.45	140.13	141.12	765219
2023-02-10	140.00	142.67	140.00	141.52	608417
2023-02-13	141.50	147.64	141.17	147.60	716337
2023-02-14	146.61	151.53	145.51	150.57	874181
2023-02-15	149.80	150.49	147.57	147.84	832898
2023-02-16	144.57	147.49	143.74	145.12	664013
2023-02-17	144.32	145.47	142.09	145.00	688890
2023-02-21	141.77	144.37	140.66	140.89	847835
2023-02-22	142.17	142.50	140.00	140.40	639492
2023-02-23	141.25	141.48	138.62	141.13	570884
2023-02-24	138.28	141.51	138.28	139.09	811659
2023-02-27	140.97	141.95	138.37	138.94	650780
2023-02-28	138.84	139.94	137.89	137.98	798344
2023-03-01	137.84	137.92	135.26	134.82	939856
2023-03-02	133.92	137.74	133.27	137.47	615543
2023-03-03	138.68	139.87	137.55	138.74	530562
2023-03-06	139.33	140.60	136.88	137.24	953202
2023-03-07	137.92	138.77	134.68	134.70	578389
2023-03-08	135.34	136.88	134.00	136.69	686129
2023-03-09	136.77	138.25	134.23	134.25	844491
2023-03-10	134.50	134.50	129.96	131.39	831481
2023-03-13	130.32	135.09	129.09	131.80	1209966
2023-03-14	134.08	135.27	130.96	131.97	1057473
2023-03-15	130.00	132.27	126.92	128.78	1085768
2023-03-16	127.14	130.69	126.82	129.46	895476
2023-03-17	129.31	130.08	127.30	128.45	3073080
2023-03-20	128.53	132.58	128.07	131.01	1069691
2023-03-21	132.50	133.38	129.91	130.99	671763
2023-03-22	130.05	131.33	127.07	127.16	549002
2023-03-23	127.87	129.18	124.77	126.09	576705
2023-03-24	124.77	127.49	124.10	127.17	468180
2023-03-27	128.38	128.72	126.68	127.83	413637
2023-03-28	127.93	128.85	126.40	127.03	358692
2023-03-29	128.62	128.94	127.28	128.75	550713
2023-03-30	130.18	130.60	128.21	128.70	371278
2023-03-31	129.25	132.10	129.25	132.02	456745
2023-04-03	132.08	132.60	130.53	131.71	564399
2023-04-04	131.83	131.83	128.76	130.45	426083
2023-04-05	129.70	130.16	128.75	129.45	626658
2023-04-06	129.77	129.88	127.37	127.45	559319
2023-04-10	126.74	129.13	126.20	129.08	582070
2023-04-11	133.53	135.48	132.03	134.02	1586166
2023-04-12	135.56	136.83	132.54	133.95	854165
2023-04-13	134.89	135.24	133.22	134.40	796374
2023-04-14	134.40	135.57	133.29	134.95	900601
2023-04-17	135.31	137.05	135.06	136.98	513917
2023-04-18	137.35	139.61	137.03	139.59	850218
2023-04-19	139.19	139.77	137.86	139.54	483245
2023-04-20	139.39	141.25	138.99	140.67	600230
2023-04-21	141.23	141.86	140.46	140.98	668823
2023-04-24	141.04	142.99	139.90	140.70	1072883
2023-04-25	142.89	144.00	132.42	132.55	2265361
2023-04-26	131.62	131.95	127.87	129.02	1571196
2023-04-27	130.18	135.42	129.73	135.39	1284078
2023-04-28	136.63	139.90	136.21	139.59	1059480
2023-05-01	140.24	142.38	139.71	139.79	919937
2023-05-02	139.24	140.03	136.45	139.00	993133
2023-05-03	140.21	144.60	139.56	141.15	1039143
2023-05-04	140.22	140.69	135.59	135.75	762403
2023-05-05	137.59	137.92	136.00	137.02	577073
2023-05-08	137.77	137.77	135.53	136.87	417451
2023-05-09	135.73	136.60	135.25	135.94	472401
2023-05-10	136.82	136.82	130.99	133.52	755497
2023-05-11	132.58	133.55	131.47	132.42	449247
2023-05-12	132.95	132.95	128.21	130.59	684356
2023-05-15	130.93	131.50	130.16	131.31	411664
2023-05-16	129.04	129.40	125.85	128.11	1058396
2023-05-17	128.12	132.01	128.04	129.59	605801
2023-05-18	129.85	133.94	129.06	133.65	867873
2023-05-19	133.65	133.65	130.57	131.43	440707
2023-05-22	131.41	132.29	130.40	131.45	370381
2023-05-23	130.33	133.82	129.70	132.75	806053
2023-05-24	132.59	133.44	130.63	132.71	598194
2023-05-25	133.23	133.88	130.91	132.29	408677
2023-05-26	132.08	134.87	131.42	134.22	454507
2023-05-30	134.97	135.44	132.67	132.76	594973
2023-05-31	130.64	131.39	127.32	129.29	982464
2023-06-01	128.93	131.49	126.98	131.40	855633
2023-06-02	133.30	136.73	132.18	135.69	728795
2023-06-05	135.02	135.51	132.07	135.69	667344
2023-06-06	133.23	137.63	132.87	137.24	520964
2023-06-07	138.16	146.03	138.16	145.98	1037110
2023-06-08	145.99	146.50	143.00	143.92	781152
2023-06-09	143.64	144.18	141.83	142.06	595269
2023-06-12	142.41	144.86	141.03	144.36	501906
2023-06-13	145.00	147.67	144.80	146.69	636413
2023-06-14	147.41	148.87	145.55	145.96	552742
2023-06-15	145.87	148.50	145.87	148.27	444072
2023-06-16	148.79	149.25	145.93	146.51	887941
2023-06-20	146.01	146.93	144.65	146.45	476504
2023-06-21	145.55	146.10	142.91	144.66	750803
2023-06-22	144.34	144.34	141.33	142.59	395609
2023-06-23	141.00	141.46	139.44	140.59	1031674
2023-06-26	141.05	143.12	139.23	142.78	559256
2023-06-27	142.91	148.90	142.75	147.99	634193
2023-06-28	146.79	149.37	145.47	146.67	804184
2023-06-29	146.71	149.98	146.00	149.46	670599
2023-06-30	149.96	150.28	148.42	148.79	429017
2023-07-03	148.52	149.63	148.02	149.16	312812
2023-07-05	148.25	148.59	146.88	147.32	345809
2023-07-06	145.50	146.88	144.60	146.56	441734
2023-07-07	146.68	149.62	146.20	148.28	770904
2023-07-10	148.59	153.54	148.37	153.39	524271
2023-07-11	154.39	159.39	153.55	157.98	989215
2023-07-12	159.54	160.62	157.89	157.99	550245
2023-07-13	158.73	159.66	155.91	157.02	524965
2023-07-14	157.33	157.33	153.27	153.79	782016
2023-07-17	152.89	153.92	151.62	151.70	622421
2023-07-18	151.12	155.38	151.12	155.11	898758
2023-07-19	155.12	157.54	154.69	156.10	649550
2023-07-20	149.72	153.15	149.19	151.47	1254672
2023-07-21	152.73	153.11	149.26	149.73	763263
2023-07-24	150.20	152.06	150.16	150.76	1050502
2023-07-25	149.53	149.77	143.47	146.31	1966988
2023-07-26	145.18	147.42	143.23	143.57	1114761
2023-07-27	144.95	145.83	141.35	141.78	900651
2023-07-28	143.00	144.88	142.33	142.59	662637
2023-07-31	142.99	144.67	142.94	144.26	1892400
2023-08-01	142.97	144.06	141.80	143.28	534096
2023-08-02	141.37	148.50	141.10	145.54	1329948
2023-08-03	145.07	145.07	141.29	141.56	557860
2023-08-04	142.11	143.53	141.45	141.50	533583
2023-08-07	142.15	144.40	141.95	142.87	685924
2023-08-08	141.12	141.99	139.45	141.76	451018
2023-08-09	140.40	141.28	139.00	139.79	489794
2023-08-10	140.40	141.37	139.12	139.96	750886
2023-08-11	140.06	140.69	139.38	140.56	501770
2023-08-14	139.88	140.37	138.47	139.18	507600
2023-08-15	139.28	139.61	137.88	138.44	546118
2023-08-16	138.00	139.28	135.92	135.97	454357
2023-08-17	137.17	137.17	133.74	134.32	659727
2023-08-18	133.33	135.69	133.00	135.15	596377
2023-08-21	135.48	135.75	132.88	133.23	492480
2023-08-22	133.62	136.23	133.41	136.00	982161
2023-08-23	136.00	136.00	134.75	134.00	722418
2023-08-24	134.56	134.91	133.07	133.55	741810
2023-08-25	133.92	134.65	132.65	134.00	540972
2023-08-28	134.69	137.53	134.69	136.50	759781
2023-08-29	136.22	138.58	135.68	137.98	440468
2023-08-30	138.02	139.64	137.85	138.63	426702
2023-08-31	138.80	140.03	138.05	139.96	582005
2023-09-01	140.41	142.52	140.41	141.95	557096
2023-09-05	141.31	141.63	137.12	137.66	633996
2023-09-06	137.50	138.70	137.49	138.18	480565
2023-09-07	137.50	138.20	135.53	136.12	689746
2023-09-08	136.11	137.88	135.95	136.50	347707
2023-09-11	136.70	138.02	136.41	136.96	380210
2023-09-12	136.53	137.80	136.01	136.36	340478
2023-09-13	136.49	136.89	134.90	135.09	352631
2023-09-14	136.33	138.00	135.00	136.56	481520
2023-09-15	135.51	138.08	134.35	137.98	1572535
2023-09-18	137.82	138.23	135.97	137.02	488690
2023-09-19	136.55	137.65	136.12	137.23	341964
2023-09-20	138.06	138.90	136.05	136.35	243162
2023-09-21	135.36	135.36	132.61	132.65	410093
2023-09-22	132.88	133.12	130.56	130.92	313127
2023-09-25	130.34	132.68	130.34	131.79	330930
2023-09-26	130.94	131.38	129.80	130.15	408370
2023-09-27	130.90	132.22	129.79	130.63	441543
2023-09-28	130.34	134.04	130.27	133.15	589620
2023-09-29	134.49	135.45	133.62	133.70	419479
2023-10-02	133.23	134.28	130.72	132.07	463752
2023-10-03	131.28	131.75	128.01	128.09	487515
2023-10-04	128.23	128.88	126.70	128.75	471004
2023-10-05	128.62	129.13	125.70	125.77	595068
2023-10-06	124.50	125.33	122.64	124.26	829267
2023-10-09	123.21	126.08	121.88	125.83	532060
2023-10-10	126.44	128.50	125.80	127.89	436455
2023-10-11	128.71	129.34	127.07	128.16	449616
2023-10-12	127.75	127.75	123.11	123.53	562731
2023-10-13	123.35	123.99	122.45	123.29	463581
2023-10-16	124.44	127.33	124.24	126.57	1078536
2023-10-17	126.00	132.31	126.00	130.91	907591
2023-10-18	129.59	131.35	128.27	130.30	1038034
2023-10-19	130.27	132.25	129.10	129.15	623631
2023-10-20	129.34	130.00	127.90	129.00	524164
2023-10-23	128.36	130.27	127.44	127.60	698817
2023-10-24	128.28	129.30	126.20	127.05	730822
2023-10-25	126.44	127.58	123.80	125.61	865440
2023-10-26	119.19	119.98	104.50	105.73	4855618
2023-10-27	103.62	104.00	98.40	102.10	2931467
2023-10-30	102.11	103.05	99.75	102.53	1244144
2023-10-31	102.63	105.17	102.04	104.56	891594
2023-11-01	104.48	104.78	102.20	104.54	906182
2023-11-02	106.00	107.95	105.75	107.59	775394
2023-11-03	109.40	111.93	108.91	111.46	1008193
2023-11-06	111.58	111.95	109.71	111.30	849605
2023-11-07	110.51	111.82	110.01	110.97	625210
2023-11-08	111.39	112.44	110.48	112.16	537783
2023-11-09	112.72	112.72	107.74	107.93	798961
2023-11-10	108.67	109.80	107.16	109.79	747995
2023-11-13	109.27	109.69	107.17	107.25	774425
2023-11-14	111.27	115.95	110.75	113.03	1217675
2023-11-15	113.56	115.64	113.10	113.21	1310725
2023-11-16	112.95	113.99	111.07	112.28	911727
2023-11-17	113.32	113.42	111.06	112.49	593818
2023-11-20	112.78	112.78	110.26	111.38	927579
2023-11-21	109.89	110.16	107.09	108.62	1043771
2023-11-22	109.72	110.00	108.20	108.91	1264611
2023-11-24	108.62	109.18	107.46	109.18	412124
2023-11-27	108.38	109.57	107.00	108.39	1014771
2023-11-28	108.05	108.80	106.79	108.33	950695
2023-11-29	109.16	110.88	108.67	109.63	1061387
2023-11-30	109.74	111.11	108.35	108.90	4858715
2023-12-01	109.17	114.38	108.84	113.68	1252589
2023-12-04	113.17	114.20	111.50	111.93	1010271
2023-12-05	110.69	110.73	108.05	108.09	874984
2023-12-06	108.75	110.50	108.25	109.22	933574
2023-12-07	109.20	111.08	108.10	110.93	1061349
2023-12-08	110.98	112.38	110.20	111.39	827768
2023-12-11	110.40	111.48	109.30	109.81	905420
2023-12-12	109.96	110.51	108.53	109.85	751396
2023-12-13	109.40	114.88	108.72	114.75	868225
2023-12-14	117.38	125.68	117.38	122.62	2163198
2023-12-15	122.23	122.65	118.07	119.05	2029183
2023-12-18	119.06	119.52	117.40	117.88	646222
2023-12-19	118.91	120.48	118.87	119.84	595497
2023-12-20	119.13	119.99	116.44	116.66	562958
2023-12-21	117.62	118.43	116.35	118.34	563310
2023-12-22	118.37	119.72	118.37	119.13	547111
2023-12-26	119.50	122.14	119.03	121.78	642778
2023-12-27	122.15	123.54	121.60	122.50	647285
2023-12-28	122.00	123.61	121.86	123.04	576542
2023-12-29	122.54	124.37	121.47	121.77	740295
2024-01-02	121.07	124.06	120.74	122.90	713247
2024-01-03	121.34	121.59	117.50	117.87	866565
2024-01-04	117.55	118.58	117.04	118.16	619333
2024-01-05	117.69	121.44	117.69	120.95	1015107
2024-01-08	120.98	122.61	120.38	121.94	696543
2024-01-09	120.73	121.72	120.21	120.88	533162
2024-01-10	121.06	121.29	119.60	120.64	485379
2024-01-11	120.10	120.47	117.35	120.36	716424
2024-01-12	121.19	121.57	113.43	114.16	1603075
2024-01-16	113.16	114.00	111.49	112.63	1547469
2024-01-17	111.28	113.21	111.10	112.08	712696
2024-01-18	112.74	112.91	111.00	112.39	708202
2024-01-19	112.34	113.56	110.80	112.62	697590
2024-01-22	113.17	115.42	112.81	114.25	874467
2024-01-23	114.50	114.89	111.20	111.56	1037697
2024-01-24	111.56	112.47	109.57	110.36	1004837
2024-01-25	110.97	114.47	110.76	114.27	989462
2024-01-26	115.65	117.40	115.20	115.96	1120243
2024-01-29	116.63	118.77	115.96	117.79	1630580
2024-01-30	112.25	113.16	109.63	110.01	4092080
2024-01-31	110.23	113.95	109.10	109.52	2759131
2024-02-01	110.50	111.86	109.37	111.40	1274772
2024-02-02	110.01	111.42	107.81	110.44	1673882
2024-02-05	109.14	109.59	107.50	108.20	1033730
2024-02-06	108.00	109.49	107.75	109.23	735511
2024-02-07	110.18	110.32	107.89	109.05	866055
2024-02-08	109.39	110.57	109.03	110.19	910584
2024-02-09	109.73	110.43	108.64	109.06	687770
2024-02-12	109.29	113.25	109.19	112.12	1645437
2024-02-13	108.59	109.36	105.96	106.94	1553331
2024-02-14	108.15	109.77	107.12	108.81	997139
2024-02-15	109.47	110.75	109.36	109.80	660690
2024-02-16	108.22	109.64	107.72	108.16	748793
2024-02-20	107.50	110.12	107.24	109.40	675055
2024-02-21	109.49	110.14	108.88	110.01	634183
2024-02-22	111.02	112.29	110.21	111.47	908993
2024-02-23	111.50	112.07	110.55	110.56	1063542
2024-02-26	109.62	110.51	107.30	107.35	1535194
2024-02-27	108.67	109.61	107.45	107.82	1258866
2024-02-28	107.28	108.55	107.13	105.88	1277950
2024-02-29	106.59	107.83	106.30	107.39	1264048
2024-03-01	107.59	107.64	105.80	106.81	972904
2024-03-04	107.21	107.83	106.02	106.55	1771413
2024-03-05	105.57	107.40	102.98	103.13	2204313
2024-03-06	103.53	106.95	102.65	106.28	1508901
2024-03-07	107.00	108.78	107.00	108.14	1205654
2024-03-08	108.59	109.57	107.69	109.33	904098
2024-03-11	108.75	109.71	107.53	108.66	938999
2024-03-12	108.60	109.35	107.24	107.78	810296
2024-03-13	107.96	109.29	107.75	108.69	1003420
2024-03-14	108.09	108.35	104.96	105.68	1254701
2024-03-15	104.98	107.45	104.53	105.12	14710344
2024-03-18	105.83	107.87	104.75	105.19	1426396
2024-03-19	105.00	107.72	105.00	107.40	815806
2024-03-20	107.42	110.36	106.51	109.66	1121164
2024-03-21	110.00	112.87	109.61	111.71	1091919
2024-03-22	111.95	111.95	110.73	110.83	607040
2024-03-25	111.13	115.73	111.13	113.43	1343358
2024-03-26	114.26	114.67	112.20	112.23	848284
2024-03-27	113.57	118.47	113.48	117.89	1502981
2024-03-28	118.11	119.88	118.11	119.63	1092173
2024-04-01	119.75	120.39	118.27	119.20	1557028
2024-04-02	117.95	118.54	114.76	114.88	1114861
2024-04-03	114.08	116.36	114.00	115.83	1174701
2024-04-04	117.50	117.94	114.60	114.63	845907
2024-04-05	114.50	115.86	114.00	115.34	683563
2024-04-08	116.30	117.56	115.63	115.97	704195
2024-04-09	116.57	117.98	116.13	116.79	906268
2024-04-10	114.00	114.35	110.36	110.94	1285363
2024-04-11	111.74	112.01	110.55	111.39	755921
2024-04-12	109.43	110.01	108.05	108.06	1000095
2024-04-15	108.36	109.31	105.88	106.53	1001897
2024-04-16	106.13	106.40	104.83	105.55	860608
2024-04-17	106.40	106.57	103.82	103.85	988709
2024-04-18	105.20	105.53	103.43	104.11	917768
2024-04-19	103.96	105.22	103.88	104.67	1010683
2024-04-22	103.93	105.63	103.21	105.44	1104203
2024-04-23	105.43	107.86	105.21	105.39	1231969
2024-04-24	105.00	106.33	104.22	105.68	1705866
2024-04-25	102.60	102.60	92.55	94.97	6752663
2024-04-26	95.01	96.22	91.90	94.60	2579311
2024-04-29	95.64	97.26	95.33	96.90	1574908
2024-04-30	96.00	97.32	94.83	94.86	1026037
2024-05-01	94.60	97.75	94.55	94.57	1061144
2024-05-02	95.60	95.86	93.75	94.51	1010213
2024-05-03	96.50	97.51	95.26	95.56	1040809
2024-05-06	96.81	97.47	95.02	95.21	1007417
2024-05-07	95.94	96.20	94.85	95.02	1211009
2024-05-08	94.42	95.31	93.97	94.89	852833
2024-05-09	94.89	96.04	94.50	95.15	827965
2024-05-10	95.67	95.93	94.97	95.04	886968
2024-05-13	95.75	97.12	94.78	95.49	2466031
2024-05-14	97.35	98.60	95.77	95.99	1652942
2024-05-15	97.58	97.58	94.79	93.19	1542005
2024-05-16	93.20	93.60	91.69	91.98	1340860
2024-05-17	92.05	93.15	91.19	91.38	1440855
2024-05-20	91.66	91.94	90.48	90.62	1091334
2024-05-21	90.26	90.78	89.39	89.52	1173868
2024-05-22	89.25	89.28	87.85	88.70	1354953
2024-05-23	88.50	88.50	86.06	86.46	1979316
2024-05-24	86.90	87.26	85.82	86.52	1236822
2024-05-28	86.81	88.27	86.61	86.76	1699210
2024-05-29	85.74	85.87	84.18	84.78	1242934
2024-05-30	85.58	90.71	85.32	90.07	2392970
2024-05-31	90.60	93.09	90.13	93.03	1476031
2024-06-03	93.50	94.33	92.14	92.24	1593555
2024-06-04	91.58	91.62	89.21	89.23	788486
2024-06-05	89.50	89.70	88.25	89.52	977180
2024-06-06	89.13	89.62	88.77	89.05	672830
2024-06-07	87.79	88.67	87.26	88.12	854354
2024-06-10	87.21	88.63	87.02	88.28	694717
2024-06-11	87.82	89.10	86.91	88.54	919332
2024-06-12	91.12	95.54	91.12	94.05	3474128
2024-06-13	93.81	93.81	91.00	92.81	1043302
2024-06-14	91.76	92.65	90.61	90.80	1200030
2024-06-17	90.90	94.15	90.90	91.75	1691085
2024-06-18	91.62	92.66	89.06	89.11	1183273
2024-06-20	88.61	89.85	88.61	89.60	841883
2024-06-21	89.61	90.98	89.12	90.43	1282448
2024-06-24	91.00	92.36	90.86	91.81	1218925
2024-06-25	90.97	91.01	86.96	87.03	1712032
2024-06-26	103.31	103.62	96.22	101.91	9743383
2024-06-27	100.87	101.10	99.36	100.88	1778063
2024-06-28	101.06	103.16	100.65	102.20	1314479
2024-07-01	101.78	102.63	100.61	100.87	1173004
2024-07-02	102.20	102.90	101.28	102.23	1344020
2024-07-03	102.67	103.85	100.85	100.85	514663
2024-07-05	100.44	101.52	99.73	100.40	969092
2024-07-08	100.93	103.70	100.73	102.90	1177966
2024-07-09	102.05	102.18	100.88	101.33	944209
2024-07-10	101.34	104.19	100.56	102.88	715562
2024-07-11	105.00	108.52	104.83	108.44	936349
2024-07-12	109.52	111.15	108.59	109.85	892059
2024-07-15	109.37	111.45	108.49	110.67	899956
2024-07-16	111.37	113.31	111.19	112.34	841914
2024-07-17	110.75	112.96	110.75	111.59	939607
2024-07-18	110.57	115.45	103.93	105.20	2627768
2024-07-19	104.65	107.39	104.65	105.62	743928
2024-07-22	106.15	107.44	105.47	106.31	733011
2024-07-23	104.00	104.04	100.64	101.36	1724556
2024-07-24	101.22	101.80	98.03	98.75	1854154
2024-07-25	100.00	101.62	97.03	101.57	1742132
2024-07-26	102.42	102.71	99.14	99.53	1072848
2024-07-29	99.52	100.00	97.14	99.37	1172218
2024-07-30	98.98	102.36	97.73	102.34	1357214
2024-07-31	102.82	104.23	101.09	101.97	1376258
2024-08-01	101.90	103.29	97.49	98.60	962711
2024-08-02	97.00	97.02	94.71	96.80	1072616
2024-08-05	92.96	94.27	91.66	93.23	1227062
2024-08-06	93.26	94.40	92.05	92.36	878468
2024-08-07	93.94	94.12	90.08	90.25	909887
2024-08-08	91.01	93.68	90.63	93.48	1046391
2024-08-09	93.63	94.49	92.36	93.12	751168
2024-08-12	93.50	94.00	91.61	92.18	475841
2024-08-13	92.50	96.69	92.10	95.83	1658643
2024-08-14	96.37	96.81	93.90	94.36	680210
2024-08-15	96.78	97.45	94.78	95.63	769744
2024-08-16	95.20	97.45	95.20	96.71	589299
2024-08-19	97.20	97.63	95.89	96.14	617351
2024-08-20	96.06	97.12	95.72	96.52	611682
2024-08-21	97.63	99.16	96.73	99.00	678279
2024-08-22	99.16	99.50	97.66	98.04	567702
2024-08-23	98.49	102.77	97.80	102.37	704172
2024-08-26	103.26	104.11	102.18	103.02	548802
2024-08-27	102.27	103.10	101.21	102.83	530634
2024-08-28	102.16	103.29	102.08	102.10	464963
2024-08-29	102.93	103.38	101.29	100.73	530737
2024-08-30	101.56	102.19	99.35	100.29	664579
2024-09-03	99.33	100.29	97.86	98.17	656934
2024-09-04	97.58	99.06	97.08	98.83	304094
2024-09-05	99.21	99.62	97.52	97.53	420089
2024-09-06	97.35	98.86	97.00	97.61	444233
2024-09-09	97.50	98.19	96.50	97.11	686525
2024-09-10	97.00	97.26	95.29	97.19	441894
2024-09-11	96.56	96.66	92.38	93.31	1251066
2024-09-12	93.60	94.44	93.10	93.87	461200
2024-09-13	95.29	99.00	95.29	98.59	967421
2024-09-16	99.36	101.39	99.00	100.62	768552
2024-09-17	101.82	102.83	100.22	101.84	897864
2024-09-18	102.26	104.96	100.74	100.93	930736
2024-09-19	103.82	103.82	101.87	103.37	725753
2024-09-20	102.69	103.45	101.17	102.41	1166378
2024-09-23	103.40	103.87	101.76	102.32	375031
2024-09-24	102.76	103.68	102.49	103.56	402773
2024-09-25	103.60	103.66	102.00	102.70	740563
2024-09-26	104.00	107.87	103.68	106.58	1248363
2024-09-27	108.00	109.10	106.35	107.66	476844
2024-09-30	107.00	107.91	106.25	107.00	476048
2024-10-01	107.00	107.39	105.09	106.93	367536
2024-10-02	106.39	107.18	105.04	105.16	408865
2024-10-03	104.12	104.99	103.67	104.83	514647
2024-10-04	106.51	106.58	103.96	104.19	532299
2024-10-07	103.50	104.42	102.05	103.22	431589
2024-10-08	102.19	103.90	102.09	103.52	361351
2024-10-09	104.00	105.78	103.52	104.71	531356
2024-10-10	104.00	104.09	102.17	103.21	663274
2024-10-11	103.60	105.66	103.27	105.11	799809
2024-10-14	104.76	104.76	101.83	104.22	755288
2024-10-15	104.22	106.00	103.00	103.09	789144
2024-10-16	104.57	105.65	103.79	104.85	664036
2024-10-17	104.90	105.49	103.92	104.72	406452
2024-10-18	105.04	107.96	104.55	107.17	670141
2024-10-21	107.10	107.12	104.87	104.98	801272
2024-10-22	104.53	104.70	102.20	102.29	764641
2024-10-23	101.62	102.18	99.17	99.28	1427104
2024-10-24	106.04	113.94	105.82	110.37	3017492
2024-10-25	109.62	110.21	103.82	104.05	1547061
2024-10-28	105.32	105.72	103.63	103.71	1048670
2024-10-29	103.00	104.11	102.20	102.69	743017
2024-10-30	102.34	103.90	102.25	103.55	849347
2024-10-31	102.57	103.95	102.57	103.51	574116
2024-11-01	104.03	105.49	102.92	103.18	525786
2024-11-04	103.29	105.77	103.29	105.00	879023
2024-11-05	104.70	107.04	104.13	106.35	865433
2024-11-06	109.00	110.65	107.49	108.04	1099176
2024-11-07	107.78	110.85	107.78	108.71	576914
2024-11-08	108.71	110.54	107.74	110.51	583702
2024-11-11	111.33	113.26	110.50	112.94	755214
2024-11-12	112.10	113.03	110.05	110.49	660493
2024-11-13	112.01	114.31	111.59	113.82	892064
2024-11-14	114.50	116.56	113.62	112.28	1118163
2024-11-15	112.90	113.58	111.11	112.30	743478
2024-11-18	111.89	112.29	110.68	111.32	543217
2024-11-19	109.54	110.61	108.12	109.68	589693
2024-11-20	108.32	110.02	108.18	109.80	515989
2024-11-21	109.97	111.77	109.16	111.18	367384
2024-11-22	111.20	112.75	111.18	112.52	396497
2024-11-25	114.50	119.44	114.49	118.00	817364
2024-11-26	116.57	116.57	112.28	112.46	910302
2024-11-27	112.84	114.10	111.51	111.80	446746
2024-11-29	111.91	112.84	111.42	111.42	286774
2024-12-02	111.42	111.98	109.73	110.75	587260
2024-12-03	110.65	111.50	109.18	110.39	725110
2024-12-04	109.62	110.08	108.09	109.55	482495
2024-12-05	110.01	110.26	108.12	108.52	680462
2024-12-06	110.00	112.95	108.76	112.82	904765
2024-12-09	117.77	125.44	116.86	124.45	2339976
2024-12-10	123.52	125.02	122.60	123.88	883810
2024-12-11	125.90	126.30	123.89	124.37	978505
2024-12-12	123.51	123.89	122.20	123.47	555581
2024-12-13	122.57	123.37	121.50	122.83	491749
2024-12-16	122.06	123.03	120.97	121.51	593255
2024-12-17	120.94	121.49	119.29	120.31	515514
2024-12-18	120.39	121.50	115.33	115.44	831221
2024-12-19	115.82	117.39	113.06	113.99	773897
2024-12-20	113.63	115.75	113.34	114.51	1253152
2024-12-23	113.77	115.83	112.92	115.73	471901
2024-12-24	115.32	116.65	114.73	116.55	176386
2024-12-26	115.88	116.25	115.01	116.03	495882
2024-12-27	115.57	116.51	114.16	115.17	623932
2024-12-30	114.46	114.46	112.34	113.84	476616
2024-12-31	114.37	115.20	113.84	114.48	337647
2025-01-02	115.20	116.07	113.88	115.06	564639
2025-01-03	115.33	115.57	114.10	115.04	564772
2025-01-06	116.36	117.39	114.78	114.89	634296
2025-01-07	114.90	115.18	113.50	113.59	561152
2025-01-08	112.27	113.60	110.11	113.46	578231
2025-01-10	112.00	119.22	111.74	118.01	1298928
2025-01-13	118.05	121.41	117.51	120.67	1305108
2025-01-14	122.51	127.69	122.25	126.02	1972797
2025-01-15	130.00	130.39	128.35	129.69	1141433
2025-01-16	129.34	129.95	127.32	128.87	679023
2025-01-17	129.95	130.85	128.79	130.01	631788
2025-01-21	130.90	132.09	130.17	131.98	617840
2025-01-22	131.61	133.14	130.64	132.08	706311
2025-01-23	132.19	134.54	130.82	132.86	1031176
2025-01-24	132.05	133.81	130.82	132.07	613981
2025-01-27	131.91	135.49	131.91	133.14	896822
2025-01-28	132.75	134.95	131.50	132.71	916736
2025-01-29	133.45	133.45	128.65	129.78	1353239
2025-01-30	111.00	113.00	104.00	108.39	4737375
2025-01-31	108.11	109.18	104.90	105.01	1831875
2025-02-03	100.61	103.49	99.02	99.21	2014252

Explore More About WHR

Coins representing dividend payouts and trends

WHR Dividend History

Discover Whirlpool 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

WHR Stock Split History

Discover Whirlpool 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

WHR Historical Prices

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

Web Analytics