Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Waste Management Inc (WM) Historical Prices: Free Download & Interactive Data Table 2025

WM Historical Prices

Summary

Key Stock Metrics

199.69

(January 2, 2025)

52-Week Low

242.58

(June 3, 2025)

52-Week High

242.58

(June 3, 2025)

All-Time High

215.92

(September 18, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-12-07	11.63	11.88	11.63	11.88	15700
1993-12-08	12.00	12.00	11.88	12.00	7700
1993-12-09	12.00	12.13	11.75	11.75	16600
1993-12-10	11.75	12.13	11.75	12.00	13200
1993-12-13	11.88	11.88	11.75	11.75	4700
1993-12-14	11.63	11.63	11.50	11.63	9700
1993-12-15	11.63	11.75	11.63	11.75	6500
1993-12-16	11.75	11.75	11.63	11.63	7400
1993-12-17	11.75	11.75	11.50	11.75	27300
1993-12-20	11.75	11.88	11.50	11.75	21200
1993-12-21	11.63	11.63	11.13	11.13	7300
1993-12-22	11.13	11.13	10.75	10.75	20600
1993-12-23	10.75	10.88	10.75	10.88	2100
1993-12-27	10.88	10.88	10.88	10.88	17700
1993-12-28	10.88	11.38	10.88	11.13	15600
1993-12-29	11.13	11.38	11.00	11.38	15700
1993-12-30	11.50	11.63	11.25	11.38	13200
1993-12-31	11.25	11.50	11.25	11.38	13200
1994-01-03	11.38	11.38	11.13	11.38	2700
1994-01-04	11.25	11.75	11.13	11.75	6400
1994-01-05	11.75	12.75	11.63	12.75	70300
1994-01-06	12.88	12.88	12.38	12.50	42400
1994-01-07	12.50	12.50	12.13	12.38	6000
1994-01-10	12.25	12.25	11.75	12.00	36300
1994-01-11	12.13	12.13	12.00	12.13	25100
1994-01-12	12.13	12.13	12.00	12.00	68500
1994-01-13	12.00	12.00	12.00	12.00	16500
1994-01-14	12.00	12.00	11.63	11.63	105600
1994-01-17	11.63	11.63	11.50	11.63	49100
1994-01-18	11.75	12.13	11.50	12.13	330400
1994-01-19	12.25	13.63	12.25	13.00	153200
1994-01-20	13.25	13.75	13.25	13.75	79700
1994-01-21	13.75	14.50	13.50	14.50	275500
1994-01-24	14.50	15.00	14.50	15.00	177000
1994-01-25	14.75	14.88	14.25	14.38	169400
1994-01-26	14.38	14.38	14.13	14.38	69600
1994-01-27	14.25	14.50	14.25	14.38	167800
1994-01-28	14.38	14.50	14.13	14.13	41000
1994-01-31	14.13	14.38	14.00	14.38	125000
1994-02-01	14.50	14.50	14.13	14.13	45700
1994-02-02	14.13	14.25	13.63	14.25	21200
1994-02-03	14.25	14.25	14.00	14.13	22400
1994-02-04	14.13	14.13	14.00	14.00	24900
1994-02-07	13.75	14.00	13.50	14.00	7300
1994-02-08	14.00	14.13	13.75	14.00	2800
1994-02-09	14.00	14.00	13.88	13.88	2800
1994-02-10	13.88	13.88	13.63	13.75	10900
1994-02-11	13.63	13.75	13.63	13.63	800
1994-02-14	13.38	13.50	13.38	13.38	6600
1994-02-15	13.38	13.50	13.25	13.25	7700
1994-02-16	13.25	13.38	13.13	13.13	28000
1994-02-17	13.13	13.25	12.63	12.63	22100
1994-02-18	12.75	12.88	12.63	12.88	7700
1994-02-22	12.88	12.88	12.50	12.63	15600
1994-02-23	12.63	12.63	12.25	12.25	10700
1994-02-24	12.25	12.25	12.13	12.13	2500
1994-02-25	12.38	13.00	12.38	12.88	65300
1994-02-28	13.00	13.13	13.00	13.13	3000
1994-03-01	13.13	13.50	13.13	13.38	50000
1994-03-02	13.25	13.88	13.25	13.88	40900
1994-03-03	13.75	13.75	13.13	13.25	19600
1994-03-04	13.25	13.38	12.88	13.00	13000
1994-03-07	13.13	13.25	13.13	13.13	10600
1994-03-08	13.25	13.25	12.88	12.88	7100
1994-03-09	13.00	13.00	12.88	13.00	10300
1994-03-10	13.00	13.00	12.88	13.00	11000
1994-03-11	13.00	13.00	12.63	12.88	25900
1994-03-14	12.88	13.13	12.88	13.00	30700
1994-03-15	13.00	13.50	13.00	13.50	45900
1994-03-16	13.50	13.50	13.50	13.50	11600
1994-03-17	13.63	14.00	13.63	13.63	39400
1994-03-18	13.75	13.75	13.50	13.50	8000
1994-03-21	13.38	13.50	13.38	13.50	9900
1994-03-22	13.50	13.63	13.50	13.50	73600
1994-03-23	13.50	13.75	13.38	13.63	37500
1994-03-24	13.38	13.50	13.25	13.50	11900
1994-03-25	13.50	13.75	13.50	13.63	8200
1994-03-28	13.63	13.63	13.63	13.63	14000
1994-03-29	13.63	13.75	13.38	13.38	55400
1994-03-30	13.50	13.50	13.00	13.00	17900
1994-03-31	13.00	13.00	12.63	12.63	9100
1994-04-04	12.50	12.88	12.25	12.75	7400
1994-04-05	12.88	13.25	12.88	13.25	9000
1994-04-06	13.38	13.38	13.13	13.38	23000
1994-04-07	13.25	13.25	13.25	13.25	12600
1994-04-08	13.25	13.25	13.00	13.00	15800
1994-04-11	13.00	13.13	12.88	13.13	2700
1994-04-12	13.00	13.00	12.63	12.75	7600
1994-04-13	12.75	13.00	12.00	12.00	63300
1994-04-14	12.25	12.25	12.00	12.00	61800
1994-04-15	12.25	12.25	12.00	12.13	73800
1994-04-18	12.13	12.25	11.75	12.00	36300
1994-04-19	12.00	12.38	12.00	12.25	76600
1994-04-20	12.38	12.50	12.38	12.50	123100
1994-04-21	12.50	12.88	12.50	12.88	16700
1994-04-22	12.75	12.75	12.63	12.63	16500
1994-04-25	12.75	12.88	12.75	12.75	28000
1994-04-26	12.50	12.63	12.38	12.38	7900
1994-04-28	12.25	12.38	12.13	12.38	15100
1994-04-29	12.38	12.38	12.13	12.13	11500
1994-05-02	12.25	12.25	11.88	11.88	22200
1994-05-03	11.75	12.00	11.63	12.00	11400
1994-05-04	11.75	11.88	11.75	11.88	400
1994-05-05	11.75	12.13	11.75	11.88	31600
1994-05-06	11.88	11.88	11.75	11.75	6800
1994-05-09	11.88	12.00	11.63	11.75	14700
1994-05-10	11.88	12.13	11.88	12.13	22900
1994-05-11	12.00	12.00	11.88	11.88	1300
1994-05-12	11.88	11.88	11.50	11.63	15900
1994-05-13	11.50	11.63	11.50	11.63	2300
1994-05-16	11.50	11.75	11.50	11.75	2000
1994-05-17	11.88	12.13	11.75	12.13	14700
1994-05-18	12.00	12.00	11.75	11.75	1800
1994-05-19	11.75	11.75	11.25	11.25	4200
1994-05-20	11.38	11.38	11.25	11.38	1700
1994-05-23	11.25	11.38	11.25	11.38	10400
1994-05-24	11.13	11.25	11.13	11.25	30900
1994-05-25	11.38	11.38	11.38	11.38	900
1994-05-26	11.50	12.00	11.50	12.00	8500
1994-05-27	12.00	12.25	11.50	11.50	23900
1994-05-31	11.63	11.88	11.63	11.88	48900
1994-06-01	11.75	11.75	11.25	11.38	7100
1994-06-02	11.25	11.63	11.25	11.63	17600
1994-06-03	11.63	11.63	11.50	11.50	12100
1994-06-06	11.38	11.38	11.25	11.25	17000
1994-06-07	11.25	11.38	11.13	11.25	60900
1994-06-08	11.13	11.25	11.13	11.25	36900
1994-06-09	11.25	11.38	11.13	11.38	59400
1994-06-10	11.38	11.88	11.25	11.50	17500
1994-06-13	11.25	11.50	11.25	11.50	9600
1994-06-14	11.50	11.50	11.25	11.25	42300
1994-06-15	11.38	11.38	11.25	11.25	17500
1994-06-16	11.38	11.38	10.63	10.88	40200
1994-06-17	10.75	10.88	10.38	10.75	48500
1994-06-20	10.50	10.75	10.50	10.75	79800
1994-06-21	11.00	11.13	10.63	10.88	90100
1994-06-22	11.00	11.25	10.88	10.88	19300
1994-06-23	10.75	11.25	10.75	11.13	57700
1994-06-24	11.00	11.00	10.88	11.00	10200
1994-06-27	10.88	11.13	10.75	11.13	34400
1994-06-28	11.25	11.38	11.00	11.00	43200
1994-06-29	11.13	11.75	11.13	11.50	157700
1994-06-30	11.63	12.13	11.63	11.63	17500
1994-07-01	11.88	11.88	11.50	11.75	53100
1994-07-05	11.63	11.75	11.50	11.75	25200
1994-07-06	11.75	11.75	11.50	11.63	185200
1994-07-07	11.63	11.75	11.50	11.63	77000
1994-07-08	11.63	11.63	11.38	11.50	20900
1994-07-11	11.63	11.75	11.50	11.63	32700
1994-07-12	11.88	11.88	11.50	11.63	52200
1994-07-13	11.75	11.75	11.50	11.50	195900
1994-07-14	11.63	12.13	11.63	11.75	29700
1994-07-15	12.25	12.38	11.75	11.75	53200
1994-07-18	12.00	12.00	11.75	11.75	43800
1994-07-19	11.88	11.88	11.75	11.75	135200
1994-07-20	11.75	11.88	11.63	11.75	172300
1994-07-21	11.88	11.88	11.75	11.75	177400
1994-07-22	11.88	11.88	11.63	11.63	18700
1994-07-25	11.88	12.25	11.75	12.00	203600
1994-07-26	11.88	12.13	11.88	12.00	44700
1994-07-27	12.00	12.13	12.00	12.00	18200
1994-07-28	12.13	12.25	12.13	12.25	32700
1994-07-29	12.50	13.75	12.50	12.88	220100
1994-08-01	13.13	13.50	12.75	13.00	25600
1994-08-02	13.00	13.50	12.75	12.75	85000
1994-08-03	12.88	13.25	12.75	13.25	142000
1994-08-04	13.25	13.75	13.25	13.50	91600
1994-08-05	13.50	13.75	13.38	13.50	23500
1994-08-08	13.50	13.50	13.00	13.00	74800
1994-08-09	13.13	13.50	13.00	13.00	24900
1994-08-10	13.13	13.38	13.13	13.38	101800
1994-08-11	13.25	13.38	13.00	13.38	40900
1994-08-12	13.38	13.38	13.25	13.25	47100
1994-08-15	13.25	13.38	13.13	13.38	50600
1994-08-16	13.50	13.50	13.25	13.50	38600
1994-08-17	13.38	13.50	13.13	13.38	12100
1994-08-18	13.38	13.63	13.25	13.63	88600
1994-08-19	13.63	13.88	13.50	13.88	88800
1994-08-22	13.88	14.25	13.75	14.13	63700
1994-08-23	14.13	14.13	14.00	14.13	37300
1994-08-24	14.13	14.13	13.75	13.88	13600
1994-08-25	14.00	14.00	13.63	13.63	21000
1994-08-26	13.75	14.38	13.38	14.00	46700
1994-08-29	14.13	14.38	13.88	14.38	110500
1994-08-30	14.25	14.50	14.25	14.25	15500
1994-08-31	14.25	14.63	14.25	14.63	52000
1994-09-01	14.63	14.63	14.38	14.63	61500
1994-09-02	14.63	14.88	14.63	14.75	162900
1994-09-06	14.88	14.88	14.38	14.38	128800
1994-09-07	14.38	14.63	14.38	14.50	117900
1994-09-08	14.50	14.75	14.50	14.75	81400
1994-09-09	14.63	14.88	14.63	14.75	49500
1994-09-12	14.88	14.88	14.50	14.50	28400
1994-09-13	14.50	14.50	14.38	14.50	100300
1994-09-14	14.50	14.50	14.25	14.25	30200
1994-09-15	14.38	14.38	13.88	14.00	18900
1994-09-16	14.25	14.75	14.25	14.63	284100
1994-09-19	14.75	15.13	14.63	15.00	222500
1994-09-20	15.13	15.13	14.38	14.38	75700
1994-09-21	14.38	14.75	14.25	14.75	55700
1994-09-22	14.63	14.75	14.50	14.63	17700
1994-09-23	14.75	15.00	14.50	14.63	141600
1994-09-26	14.63	14.63	14.50	14.50	172900
1994-09-27	14.63	14.63	14.50	14.50	33400
1994-09-28	14.63	14.63	14.50	14.50	114600
1994-09-29	14.63	14.75	14.50	14.75	57100
1994-09-30	14.63	15.00	14.63	14.88	70700
1994-10-03	14.88	15.13	14.63	15.00	70300
1994-10-04	15.00	15.00	14.63	14.75	32300
1994-10-05	14.63	14.63	14.50	14.50	52200
1994-10-06	14.38	14.63	14.38	14.50	101600
1994-10-07	14.50	14.63	14.00	14.25	81400
1994-10-10	14.00	14.25	13.88	13.88	98900
1994-10-11	14.00	14.50	14.00	14.50	32600
1994-10-12	14.50	14.75	14.25	14.63	71300
1994-10-13	14.88	14.88	14.63	14.63	82700
1994-10-14	14.63	14.63	14.38	14.50	14500
1994-10-17	14.50	14.50	14.25	14.38	7200
1994-10-18	14.25	14.50	14.00	14.25	142200
1994-10-19	14.00	14.63	13.75	14.50	61500
1994-10-20	14.38	14.50	14.38	14.50	99500
1994-10-21	14.38	14.50	14.25	14.38	7100
1994-10-24	14.25	14.50	14.25	14.25	8200
1994-10-25	14.13	14.25	14.00	14.00	12000
1994-10-26	14.13	14.13	13.75	13.75	35600
1994-10-27	13.50	13.63	13.13	13.63	176400
1994-10-28	13.63	13.63	13.38	13.50	74100
1994-10-31	13.38	13.50	13.25	13.50	28900
1994-11-01	13.38	13.50	13.00	13.13	58500
1994-11-02	13.25	13.63	13.25	13.63	15600
1994-11-03	13.63	14.25	13.50	14.00	33100
1994-11-04	14.00	14.13	14.00	14.00	55300
1994-11-07	14.13	14.38	14.13	14.25	24600
1994-11-08	14.25	14.75	14.25	14.50	94500
1994-11-09	14.75	14.88	14.50	14.63	34200
1994-11-10	14.63	14.63	14.38	14.50	35300
1994-11-11	14.50	14.50	14.25	14.38	35700
1994-11-14	14.25	14.50	13.88	14.38	156600
1994-11-15	14.38	14.50	14.38	14.50	267100
1994-11-16	14.50	14.50	14.25	14.38	78900
1994-11-17	14.25	14.25	14.00	14.00	34600
1994-11-18	14.00	14.00	14.00	14.00	600
1994-11-21	14.00	14.13	14.00	14.13	29500
1994-11-22	14.00	14.25	13.88	13.88	28500
1994-11-23	13.75	13.75	13.50	13.75	20300
1994-11-25	14.00	14.13	13.88	14.00	3500
1994-11-28	12.00	12.88	11.50	12.50	783700
1994-11-29	12.63	12.75	11.88	11.88	154600
1994-11-30	12.00	12.13	11.75	12.00	281400
1994-12-01	12.00	12.00	11.75	11.75	23700
1994-12-02	11.88	11.88	11.50	11.63	21200
1994-12-05	11.63	11.63	11.63	11.63	55000
1994-12-06	11.63	11.63	11.50	11.50	23000
1994-12-07	11.50	11.63	11.00	11.38	44100
1994-12-08	11.50	11.50	11.00	11.13	48000
1994-12-09	11.00	11.25	11.00	11.13	88000
1994-12-12	11.13	11.50	11.00	11.25	107000
1994-12-13	11.50	12.00	11.50	11.50	69600
1994-12-14	11.63	11.63	11.25	11.50	16500
1994-12-15	11.38	11.63	11.00	11.25	34100
1994-12-16	11.38	11.38	11.13	11.25	84100
1994-12-19	11.25	11.50	11.25	11.38	26000
1994-12-20	11.50	11.75	11.50	11.75	86000
1994-12-21	11.63	11.63	11.50	11.50	66700
1994-12-22	11.50	11.50	11.13	11.25	134400
1994-12-23	11.13	11.25	11.13	11.25	45500
1994-12-27	11.13	11.38	11.00	11.25	35800
1994-12-28	11.38	11.50	11.25	11.38	85100
1994-12-29	11.38	11.50	11.38	11.50	59300
1994-12-30	11.50	11.63	11.38	11.38	83300
1995-01-03	11.50	11.50	11.13	11.13	29100
1995-01-04	11.25	11.25	11.13	11.25	4900
1995-01-05	11.25	11.38	11.13	11.25	28900
1995-01-06	11.13	11.25	11.13	11.13	14500
1995-01-09	11.13	11.25	11.00	11.00	25300
1995-01-10	10.88	11.00	10.88	10.88	6300
1995-01-11	11.00	11.13	10.88	11.00	13800
1995-01-12	11.00	11.00	10.75	10.88	12000
1995-01-13	10.88	11.00	10.63	11.00	46800
1995-01-16	11.63	11.63	11.25	11.50	165100
1995-01-17	11.63	11.63	11.38	11.63	89700
1995-01-18	11.63	11.75	11.63	11.75	46600
1995-01-19	11.75	11.75	11.63	11.75	22100
1995-01-20	11.75	11.75	11.63	11.75	38500
1995-01-23	11.75	11.75	11.50	11.50	37700
1995-01-24	11.63	11.88	11.50	11.75	186400
1995-01-25	11.88	12.13	11.88	12.00	74100
1995-01-26	12.13	12.13	11.88	12.00	41900
1995-01-27	12.00	12.13	11.88	12.00	16600
1995-01-30	12.00	12.13	11.88	12.00	68100
1995-01-31	12.13	12.13	11.88	12.13	69900
1995-02-01	12.00	12.13	12.00	12.00	167300
1995-02-02	12.00	12.00	11.88	12.00	146000
1995-02-03	12.13	12.25	12.13	12.25	178700
1995-02-06	12.38	12.50	12.13	12.25	92800
1995-02-07	12.25	12.25	12.00	12.13	86800
1995-02-08	12.13	12.13	11.88	12.00	68000
1995-02-09	11.88	12.00	11.63	11.75	42500
1995-02-10	11.75	11.88	11.63	11.88	22800
1995-02-13	11.88	11.88	11.50	11.63	34000
1995-02-14	11.63	11.88	11.63	11.63	26600
1995-02-15	11.75	11.75	11.50	11.63	74400
1995-02-16	11.63	11.75	11.50	11.63	47900
1995-02-17	11.50	11.63	11.50	11.50	33900
1995-02-21	11.38	11.38	11.25	11.38	80000
1995-02-22	11.38	11.38	11.00	11.13	141700
1995-02-23	11.00	11.13	10.88	10.88	43700
1995-02-24	10.88	11.13	10.88	11.00	40800
1995-02-27	11.00	11.00	10.75	10.88	42200
1995-02-28	10.88	11.50	10.75	11.13	148300
1995-03-01	11.25	11.25	11.13	11.13	50600
1995-03-02	11.00	11.13	11.00	11.13	40300
1995-03-03	11.00	11.00	10.88	10.88	37700
1995-03-06	11.00	11.00	10.75	10.88	110100
1995-03-07	10.88	10.88	10.63	10.63	129200
1995-03-08	10.75	10.75	10.50	10.63	75100
1995-03-09	10.63	10.63	10.50	10.50	60700
1995-03-10	10.63	10.63	10.50	10.63	32400
1995-03-13	10.63	10.75	10.50	10.63	76100
1995-03-14	10.63	10.63	10.38	10.50	80100
1995-03-15	10.50	10.63	10.13	10.25	145400
1995-03-16	10.25	10.38	10.00	10.00	454600
1995-03-17	10.13	10.75	10.13	10.50	481800
1995-03-20	10.63	11.25	10.63	11.13	233400
1995-03-21	11.13	11.25	11.00	11.13	56500
1995-03-22	11.25	11.50	11.13	11.50	106700
1995-03-23	11.38	11.75	11.38	11.63	119700
1995-03-24	12.00	12.00	11.75	12.00	312700
1995-03-27	11.88	12.13	11.88	12.00	106200
1995-03-28	12.00	12.00	11.50	11.63	51800
1995-03-29	11.63	11.75	11.50	11.50	41600
1995-03-30	11.50	11.88	11.50	11.88	67600
1995-03-31	12.00	12.00	11.75	12.00	49600
1995-04-03	12.00	12.13	11.75	11.88	244800
1995-04-04	12.00	12.00	11.50	11.50	52200
1995-04-05	11.50	12.00	11.50	12.00	189600
1995-04-06	11.88	12.13	11.63	11.75	126100
1995-04-07	11.75	12.00	11.63	11.88	239100
1995-04-10	12.00	12.38	12.00	12.25	171400
1995-04-11	12.38	13.38	12.38	13.38	469200
1995-04-12	13.38	14.25	13.38	14.00	778900
1995-04-13	14.00	14.13	13.63	14.00	555200
1995-04-17	14.00	14.00	13.50	13.88	109700
1995-04-18	13.88	13.88	13.75	13.75	145900
1995-04-19	13.88	13.94	13.75	13.75	142700
1995-04-20	13.88	13.88	13.75	13.75	111400
1995-04-21	13.88	14.75	13.88	14.50	602800
1995-04-24	14.38	15.13	14.38	15.00	465700
1995-04-25	15.13	15.25	14.75	14.88	245700
1995-04-26	15.00	15.13	14.75	15.13	328800
1995-04-27	15.00	15.13	14.88	15.00	199300
1995-04-28	15.13	15.13	15.00	15.00	51400
1995-05-01	14.88	14.88	14.75	14.88	77900
1995-05-02	14.88	14.88	14.75	14.88	66100
1995-05-03	14.75	14.88	14.75	14.75	109100
1995-05-04	14.88	15.00	14.75	14.75	101600
1995-05-05	14.88	15.13	14.88	15.13	226900
1995-05-08	15.00	15.50	14.88	15.50	265700
1995-05-09	15.63	16.13	15.63	15.88	575200
1995-05-10	16.00	16.63	16.00	16.00	694200
1995-05-11	15.50	15.63	15.38	15.50	276100
1995-05-12	15.38	15.50	15.38	15.38	44100
1995-05-15	15.38	15.50	15.13	15.38	202100
1995-05-16	15.38	15.50	15.38	15.50	146400
1995-05-17	15.50	16.00	15.50	15.88	249000
1995-05-18	15.88	16.13	15.63	15.63	234000
1995-05-19	15.63	15.63	15.38	15.50	39000
1995-05-22	15.38	15.63	15.38	15.50	157400
1995-05-23	15.50	15.50	15.00	15.00	49100
1995-05-24	15.00	15.00	14.38	14.63	131200
1995-05-25	14.63	14.88	14.63	14.75	101400
1995-05-26	14.88	14.88	14.63	14.88	107200
1995-05-30	14.88	14.88	14.75	14.88	72600
1995-05-31	14.75	14.88	14.38	14.88	426700
1995-06-01	14.88	14.88	14.63	14.75	135300
1995-06-02	14.63	15.00	14.63	14.88	409500
1995-06-05	14.75	14.88	14.63	14.75	226900
1995-06-06	14.63	14.88	14.63	14.88	78100
1995-06-07	14.88	15.00	14.63	14.75	116400
1995-06-08	14.88	14.88	14.75	14.75	72600
1995-06-09	14.88	15.25	14.88	14.88	99100
1995-06-12	14.88	15.00	14.88	15.00	115300
1995-06-13	15.00	15.00	14.88	15.00	146500
1995-06-14	14.88	15.00	14.88	14.88	42000
1995-06-15	15.00	15.00	14.88	15.00	98600
1995-06-16	15.00	15.00	14.75	14.88	56000
1995-06-19	14.88	15.25	14.88	15.13	185900
1995-06-20	15.13	15.13	14.88	15.00	27800
1995-06-21	15.00	15.25	15.00	15.25	53200
1995-06-22	15.25	15.38	15.25	15.38	102800
1995-06-23	15.25	15.38	15.25	15.25	73000
1995-06-26	15.38	15.38	15.25	15.38	70400
1995-06-27	15.38	15.38	15.25	15.25	143100
1995-06-28	15.25	15.50	15.25	15.38	222300
1995-06-29	15.50	15.50	14.88	15.00	64200
1995-06-30	15.00	15.50	14.88	15.50	118800
1995-07-03	15.50	15.50	15.38	15.50	30800
1995-07-05	15.50	15.50	15.25	15.38	111700
1995-07-06	15.38	15.38	15.13	15.38	168300
1995-07-07	15.25	15.38	14.75	15.25	168400
1995-07-10	15.00	15.13	14.88	15.00	140900
1995-07-11	14.88	15.00	14.63	14.75	218900
1995-07-12	14.75	15.38	14.75	15.25	217200
1995-07-13	15.25	15.38	14.38	15.13	232200
1995-07-14	15.00	15.50	14.88	15.50	196300
1995-07-17	15.38	16.50	15.00	16.25	371100
1995-07-18	16.25	17.38	16.25	16.75	269400
1995-07-19	16.75	17.38	16.63	16.88	353000
1995-07-20	17.00	17.00	16.25	16.50	282700
1995-07-21	16.63	17.13	16.63	17.13	180700
1995-07-24	17.38	17.63	17.00	17.25	275600
1995-07-25	17.25	17.38	17.13	17.38	177200
1995-07-26	17.25	17.25	16.75	16.88	124300
1995-07-27	18.00	18.63	18.00	18.38	706900
1995-07-28	18.38	18.50	17.75	17.75	275000
1995-07-31	18.00	19.13	17.88	19.00	428200
1995-08-01	18.75	19.13	18.75	19.00	284100
1995-08-02	19.25	19.38	18.75	19.25	639600
1995-08-03	19.00	20.00	18.88	20.00	320100
1995-08-04	20.13	20.25	19.63	20.13	346200
1995-08-07	20.00	20.25	19.88	20.25	341700
1995-08-08	20.13	20.25	19.88	20.00	134500
1995-08-09	20.00	20.13	19.50	19.63	290600
1995-08-10	19.63	19.75	19.38	19.50	94700
1995-08-11	19.50	19.88	18.88	19.88	139400
1995-08-14	19.75	20.00	19.00	19.50	1304000
1995-08-15	19.50	20.00	19.38	19.63	425800
1995-08-16	19.63	20.00	19.63	19.75	328400
1995-08-17	20.00	20.63	19.88	20.50	636000
1995-08-18	21.00	21.63	21.00	21.63	710300
1995-08-21	21.63	22.00	21.50	21.75	490800
1995-08-22	21.75	21.88	21.38	21.75	251700
1995-08-23	21.63	21.88	21.50	21.50	169100
1995-08-24	21.50	21.63	21.13	21.13	331100
1995-08-25	21.13	21.25	20.88	21.00	148600
1995-08-28	20.75	20.75	19.88	20.00	292400
1995-08-29	19.88	19.88	19.38	19.63	233600
1995-08-30	19.63	19.75	19.38	19.38	78800
1995-08-31	19.25	19.63	19.25	19.50	416500
1995-09-01	19.38	19.63	19.38	19.50	138400
1995-09-05	19.50	20.25	19.50	20.13	100200
1995-09-06	20.00	21.00	20.00	21.00	288800
1995-09-07	21.00	21.13	20.88	20.88	229700
1995-09-08	20.75	20.75	20.38	20.50	114700
1995-09-11	20.38	20.38	19.50	19.75	131700
1995-09-12	18.88	19.50	18.88	19.50	202000
1995-09-13	19.38	19.75	19.25	19.63	190300
1995-09-14	19.63	19.75	19.50	19.50	36100
1995-09-15	19.50	19.75	19.50	19.63	153200
1995-09-18	19.50	19.63	19.50	19.50	29500
1995-09-19	19.50	19.63	19.38	19.50	318300
1995-09-20	19.38	19.50	19.25	19.50	139100
1995-09-21	19.38	19.38	19.25	19.38	107900
1995-09-22	19.25	19.25	19.00	19.25	210600
1995-09-25	19.25	19.38	19.13	19.13	81800
1995-09-26	19.00	19.25	19.00	19.00	72200
1995-09-27	19.00	19.13	18.88	18.88	98900
1995-09-28	18.88	19.00	18.63	18.75	46000
1995-09-29	18.50	19.50	18.50	19.50	167000
1995-10-02	19.38	19.75	19.25	19.75	511500
1995-10-03	19.75	20.25	19.75	20.13	2194100
1995-10-04	20.00	20.75	19.63	19.88	788800
1995-10-05	19.88	20.25	19.88	20.00	390200
1995-10-06	20.00	20.50	20.00	20.38	425400
1995-10-09	20.38	20.38	20.00	20.00	180600
1995-10-10	19.88	20.25	19.75	20.00	301800
1995-10-11	20.00	21.25	20.00	21.25	317700
1995-10-12	21.13	21.38	20.50	20.88	153900
1995-10-13	21.00	21.13	20.75	20.88	99200
1995-10-16	20.88	20.88	20.13	20.38	130300
1995-10-17	20.38	21.00	19.88	21.00	136900
1995-10-18	21.00	21.25	21.00	21.13	114500
1995-10-19	21.00	21.13	20.38	20.50	130200
1995-10-20	20.50	20.50	19.88	20.13	369100
1995-10-23	20.25	20.50	19.88	20.38	104200
1995-10-24	20.75	20.88	20.63	20.63	114200
1995-10-25	20.63	21.25	20.50	21.13	306900
1995-10-26	21.25	21.63	21.25	21.63	277200
1995-10-27	21.50	21.50	20.50	21.00	160100
1995-10-30	20.88	21.00	20.63	20.75	230300
1995-10-31	20.63	21.13	20.50	21.00	277000
1995-11-01	20.88	21.25	20.63	21.25	225600
1995-11-02	21.25	21.50	21.13	21.38	395300
1995-11-03	21.38	21.50	21.13	21.13	152600
1995-11-06	21.25	21.25	21.00	21.25	25900
1995-11-07	21.25	21.63	21.25	21.63	85300
1995-11-08	21.50	22.25	21.50	22.00	437100
1995-11-09	22.00	22.50	21.75	22.50	371800
1995-11-10	22.50	22.50	21.63	21.88	127100
1995-11-13	21.88	21.88	20.63	21.00	58300
1995-11-14	20.75	20.88	20.50	20.50	98200
1995-11-15	20.50	20.88	20.50	20.63	194200
1995-11-16	20.75	20.75	20.00	20.25	331600
1995-11-17	20.25	20.63	20.00	20.63	790100
1995-11-20	20.50	20.75	20.38	20.50	81400
1995-11-21	20.50	20.88	20.00	20.13	99100
1995-11-22	20.00	20.00	19.50	19.88	207400
1995-11-24	20.00	20.63	20.00	20.50	156800
1995-11-27	20.38	20.63	20.13	20.25	193600
1995-11-28	20.38	20.75	20.25	20.63	211800
1995-11-29	20.63	21.13	20.63	21.13	56200
1995-11-30	21.25	21.25	21.00	21.00	173900
1995-12-01	21.00	21.00	20.63	21.00	55300
1995-12-04	20.88	21.50	20.88	21.38	288500
1995-12-05	21.13	21.25	21.00	21.00	200300
1995-12-06	21.00	21.25	20.75	20.75	377900
1995-12-07	20.75	20.88	20.13	20.25	57900
1995-12-08	20.13	20.38	19.88	20.00	108200
1995-12-11	20.00	20.38	19.75	20.38	190800
1995-12-12	20.25	20.63	19.88	20.00	895300
1995-12-13	20.00	20.00	19.63	19.88	170100
1995-12-14	19.88	20.25	19.88	20.00	364900
1995-12-15	20.00	20.00	19.75	19.88	255000
1995-12-18	19.50	19.50	18.63	18.88	215000
1995-12-19	18.00	18.75	17.75	18.13	3193200
1995-12-20	18.38	18.38	17.75	17.88	977100
1995-12-21	18.00	18.00	17.00	17.50	501300
1995-12-22	17.50	18.00	17.25	17.75	968500
1995-12-26	17.75	17.88	17.63	17.63	274100
1995-12-27	17.50	18.00	17.38	18.00	466800
1995-12-28	17.75	17.88	17.63	17.88	354400
1995-12-29	17.88	18.88	17.88	18.88	354900
1996-01-02	18.75	18.75	18.50	18.75	231000
1996-01-03	18.88	18.88	18.50	18.50	467300
1996-01-04	18.50	18.63	18.25	18.38	460300
1996-01-05	18.25	18.25	17.88	18.00	127700
1996-01-08	17.88	18.13	17.88	18.13	46200
1996-01-09	18.00	18.13	17.88	18.00	65600
1996-01-10	17.88	18.00	17.63	17.88	155500
1996-01-11	17.75	17.88	17.50	17.75	230400
1996-01-12	17.75	18.00	17.75	18.00	160800
1996-01-15	18.00	18.00	17.88	18.00	160400
1996-01-16	17.88	18.00	17.50	17.50	130000
1996-01-17	17.50	17.63	17.25	17.50	171400
1996-01-18	17.63	18.00	17.50	17.88	324000
1996-01-19	18.00	18.00	17.75	18.00	516000
1996-01-22	17.88	18.88	17.75	18.88	639200
1996-01-23	18.88	18.88	18.75	18.88	416600
1996-01-24	18.88	20.13	18.88	20.00	581300
1996-01-25	20.00	20.13	19.88	19.88	240300
1996-01-26	20.00	20.88	19.88	20.75	677500
1996-01-29	20.88	21.13	20.75	21.13	298800
1996-01-30	21.13	21.13	20.63	20.75	191400
1996-01-31	20.63	20.88	20.50	20.75	319400
1996-02-01	20.75	20.75	20.25	20.50	269900
1996-02-02	20.63	20.63	20.38	20.63	150300
1996-02-05	20.50	20.88	20.38	20.75	302100
1996-02-06	20.75	20.75	20.25	20.25	134900
1996-02-07	20.25	20.25	20.00	20.25	90500
1996-02-08	20.13	20.63	20.13	20.63	97100
1996-02-09	20.75	20.75	20.50	20.63	194700
1996-02-12	20.63	20.63	19.88	20.00	86000
1996-02-13	19.75	20.63	19.63	20.38	115500
1996-02-14	20.50	20.50	20.13	20.50	55300
1996-02-15	20.50	20.50	20.13	20.13	25200
1996-02-16	20.13	20.25	20.13	20.13	33100
1996-02-20	20.13	20.25	20.00	20.13	303300
1996-02-21	20.13	20.25	20.00	20.00	176000
1996-02-22	20.13	20.25	20.00	20.13	141400
1996-02-23	20.13	20.38	20.13	20.25	160000
1996-02-26	20.38	20.88	20.38	20.88	328500
1996-02-27	20.88	21.88	20.88	21.63	378400
1996-02-28	21.63	21.75	21.50	21.63	140400
1996-02-29	21.50	21.63	21.00	21.38	277900
1996-03-01	21.25	22.13	21.25	22.00	598400
1996-03-04	21.75	22.88	21.75	22.75	587400
1996-03-05	22.88	24.38	22.88	23.63	775700
1996-03-06	23.63	23.75	23.50	23.50	562000
1996-03-07	23.50	23.63	23.25	23.50	367000
1996-03-08	23.50	23.75	23.00	23.38	395700
1996-03-11	23.25	23.63	23.13	23.50	204600
1996-03-12	23.63	23.75	23.25	23.50	307600
1996-03-13	23.50	24.63	23.50	24.25	489400
1996-03-14	24.38	24.38	23.63	23.63	156300
1996-03-15	23.63	24.13	23.50	24.00	127100
1996-03-18	24.13	24.38	23.88	24.38	171900
1996-03-19	24.25	24.50	24.00	24.25	153900
1996-03-20	24.25	24.50	24.13	24.25	260800
1996-03-21	24.13	24.13	23.50	23.75	195700
1996-03-22	23.63	24.00	23.63	23.75	131900
1996-03-25	23.88	23.88	23.63	23.63	45400
1996-03-26	24.38	24.38	24.00	24.00	528200
1996-03-27	24.25	24.50	24.06	24.25	167100
1996-03-28	24.13	24.63	24.13	24.63	396000
1996-03-29	24.50	25.63	24.50	25.50	597500
1996-04-01	26.00	26.25	25.88	25.88	805400
1996-04-02	26.00	26.00	25.88	25.88	204100
1996-04-03	25.88	25.88	24.50	24.50	175300
1996-04-04	24.75	25.63	24.75	25.50	188900
1996-04-08	24.75	25.38	24.63	25.38	270400
1996-04-09	25.63	25.75	25.50	25.75	142800
1996-04-10	25.88	25.88	25.63	25.88	154500
1996-04-11	25.75	25.88	25.25	25.50	662800
1996-04-12	25.50	25.75	25.25	25.38	458400
1996-04-15	25.50	25.63	24.63	24.63	204800
1996-04-16	24.88	25.38	24.88	25.13	140500
1996-04-17	25.25	25.25	24.38	24.50	453600
1996-04-18	24.63	24.75	24.50	24.63	150300
1996-04-19	24.88	24.88	24.50	24.63	255400
1996-04-22	24.50	24.88	24.50	24.63	261000
1996-04-23	24.63	24.75	24.00	24.00	700800
1996-04-24	24.00	24.50	24.00	24.38	260600
1996-04-25	24.25	24.38	24.00	24.25	173500
1996-04-26	24.25	24.63	24.00	24.63	325700
1996-04-29	24.63	25.75	24.50	25.75	419500
1996-04-30	25.63	26.25	25.50	26.00	636100
1996-05-01	26.13	27.00	26.13	26.88	694800
1996-05-02	26.75	26.75	25.50	25.63	417600
1996-05-03	25.88	26.13	25.88	26.00	362800
1996-05-06	26.00	26.38	25.88	26.38	328100
1996-05-07	26.38	26.75	26.25	26.50	1416700
1996-05-08	26.63	26.75	26.00	26.75	434200
1996-05-09	26.75	26.75	26.00	26.50	105900
1996-05-10	26.50	26.75	26.13	26.38	330900
1996-05-13	26.38	26.88	26.13	26.75	466300
1996-05-14	27.13	28.63	27.13	28.00	1256000
1996-05-15	28.00	28.13	27.63	27.88	440000
1996-05-16	27.88	28.13	27.75	28.13	596400
1996-05-17	28.00	29.13	28.00	28.88	877600
1996-05-20	28.88	29.00	28.63	28.75	177300
1996-05-21	28.75	29.13	28.50	28.88	733400
1996-05-22	28.88	28.88	28.25	28.50	123500
1996-05-23	28.63	28.75	28.50	28.75	157300
1996-05-24	28.63	29.25	28.63	29.13	122500
1996-05-28	29.25	29.50	29.13	29.50	233100
1996-05-29	29.50	29.75	29.00	29.00	135800
1996-05-30	29.00	29.88	28.88	29.88	288600
1996-05-31	29.63	30.00	29.25	29.50	193000
1996-06-03	29.63	30.13	29.50	29.63	691200
1996-06-04	29.50	29.88	29.13	29.88	170700
1996-06-05	30.00	31.00	29.63	30.50	347400
1996-06-06	30.50	31.00	30.50	31.00	508300
1996-06-07	30.25	31.50	30.00	31.50	201900
1996-06-10	31.75	32.63	30.88	31.25	442900
1996-06-11	31.13	31.25	30.63	30.88	163900
1996-06-12	31.00	31.88	31.00	31.88	183800
1996-06-13	31.88	32.13	31.50	31.88	539100
1996-06-14	31.88	32.13	31.38	31.63	148200
1996-06-17	31.75	31.75	30.63	31.13	181900
1996-06-18	31.13	31.13	29.88	30.38	361000
1996-06-19	30.38	30.38	29.13	29.25	499500
1996-06-20	29.38	29.38	28.50	28.63	148300
1996-06-21	29.00	29.00	27.50	27.88	281800
1996-06-24	27.88	29.50	27.88	28.88	946600
1996-06-25	28.88	29.00	28.75	28.88	694300
1996-06-26	28.75	28.88	28.25	28.25	516000
1996-06-27	28.38	29.13	28.13	29.13	492000
1996-06-28	29.13	30.13	29.13	29.63	1262700
1996-07-01	30.00	30.00	29.50	29.50	172200
1996-07-02	29.50	29.63	28.75	28.88	482100
1996-07-03	28.88	28.88	28.50	28.63	375100
1996-07-05	28.50	28.63	28.50	28.63	31700
1996-07-08	28.38	28.50	28.00	28.13	715100
1996-07-09	28.00	28.13	28.00	28.13	161900
1996-07-10	28.13	28.13	27.75	27.88	197300
1996-07-11	28.00	28.00	27.63	27.88	208800
1996-07-12	27.75	27.88	26.88	27.00	324700
1996-07-15	26.88	27.13	25.38	25.63	225400
1996-07-16	25.63	25.63	22.75	24.63	684200
1996-07-17	24.88	26.88	24.88	26.75	740600
1996-07-18	27.25	27.25	27.00	27.25	345000
1996-07-19	27.25	27.25	26.00	26.00	282100
1996-07-22	26.25	26.25	25.63	25.75	64700
1996-07-23	25.88	25.88	25.13	25.25	250500
1996-07-24	25.00	25.25	24.50	25.13	422500
1996-07-25	25.25	25.38	24.00	24.13	518500
1996-07-26	24.25	25.00	24.25	25.00	316900
1996-07-29	24.88	25.00	24.63	24.75	160400
1996-07-30	24.88	25.25	24.63	25.13	116200
1996-07-31	25.00	25.38	25.00	25.00	64000
1996-08-01	25.25	26.13	25.00	25.38	323300
1996-08-02	25.63	26.25	25.63	26.00	323900
1996-08-05	25.88	26.25	25.63	26.00	110800
1996-08-06	26.00	27.13	26.00	27.00	440900
1996-08-07	27.00	27.50	27.00	27.38	223600
1996-08-08	27.25	28.13	27.25	27.88	337000
1996-08-09	28.00	28.25	28.00	28.13	302400
1996-08-12	28.00	28.63	28.00	28.63	357700
1996-08-13	28.50	28.88	28.38	28.63	357500
1996-08-14	28.88	29.00	28.50	28.75	753200
1996-08-15	28.63	28.75	28.50	28.75	207900
1996-08-16	28.75	28.75	27.88	28.25	401500
1996-08-19	28.25	28.38	28.00	28.13	223100
1996-08-20	28.25	28.25	28.00	28.13	79900
1996-08-21	28.38	28.75	28.13	28.50	262500
1996-08-22	28.63	28.88	28.50	28.75	179800
1996-08-23	28.63	28.75	28.50	28.63	205200
1996-08-26	28.50	28.63	28.50	28.50	73700
1996-08-27	28.38	28.50	28.25	28.38	278200
1996-08-28	28.38	28.38	28.25	28.38	137900
1996-08-29	28.25	28.38	27.63	27.63	683000
1996-08-30	27.63	27.63	27.13	27.50	216100
1996-09-03	27.88	29.00	27.50	29.00	543300
1996-09-04	28.88	28.88	28.00	28.50	461500
1996-09-05	28.38	28.38	27.75	28.25	553300
1996-09-06	28.13	28.50	28.00	28.38	689900
1996-09-09	28.38	28.63	28.25	28.50	513700
1996-09-10	28.50	28.50	27.50	28.00	295400
1996-09-11	29.13	29.25	28.50	29.00	800500
1996-09-12	29.50	29.88	29.25	29.63	1791400
1996-09-13	30.00	31.13	29.75	30.50	992500
1996-09-16	30.63	30.63	30.00	30.50	214100
1996-09-17	30.25	31.25	30.13	31.25	483800
1996-09-18	31.13	32.00	31.13	31.25	490400
1996-09-19	31.25	31.63	30.50	31.00	681400
1996-09-20	30.75	32.00	30.75	31.75	928800
1996-09-23	31.88	32.25	31.50	32.00	855000
1996-09-24	31.75	32.25	31.38	31.88	259200
1996-09-25	32.50	33.25	32.25	33.13	1203800
1996-09-26	33.25	34.13	32.63	32.63	416700
1996-09-27	32.88	32.88	32.00	32.00	262500
1996-09-30	32.13	32.50	31.50	31.50	461000
1996-10-01	31.50	32.44	31.50	32.13	418500
1996-10-02	32.38	33.88	32.25	33.75	600300
1996-10-03	33.63	33.75	32.25	33.50	492100
1996-10-04	33.75	34.00	33.50	33.88	375300
1996-10-07	33.50	33.88	32.75	33.25	451400
1996-10-08	33.38	33.38	32.00	32.38	447400
1996-10-09	32.63	32.63	31.13	31.63	299800
1996-10-10	31.75	32.13	31.63	32.13	242900
1996-10-11	32.00	33.38	32.00	33.00	286400
1996-10-14	32.75	33.00	32.00	32.88	225500
1996-10-15	32.88	32.88	31.88	31.88	145200
1996-10-16	31.88	32.13	31.13	31.50	219900
1996-10-17	31.50	31.50	30.75	31.25	241800
1996-10-18	31.25	31.63	31.00	31.00	196100
1996-10-21	31.25	32.38	31.00	32.13	239800
1996-10-22	32.25	33.50	32.25	33.38	192000
1996-10-23	33.13	33.38	32.50	33.25	398400
1996-10-24	33.13	33.13	32.50	32.63	202100
1996-10-25	32.75	33.25	32.50	32.50	200700
1996-10-28	32.50	32.63	31.63	31.63	133500
1996-10-29	31.63	32.13	31.00	32.00	140000
1996-10-30	31.88	31.88	31.00	31.63	209400
1996-10-31	31.75	33.13	31.75	32.00	304000
1996-11-01	32.00	32.88	32.00	32.88	109400
1996-11-04	33.00	33.38	32.50	33.00	407700
1996-11-05	32.88	33.25	32.88	32.88	482400
1996-11-06	33.00	33.63	33.00	33.38	774200
1996-11-07	33.38	33.38	32.63	33.00	111600
1996-11-08	33.13	33.13	32.25	32.38	160500
1996-11-11	32.25	32.50	32.00	32.50	125600
1996-11-12	32.75	33.25	32.00	33.25	554700
1996-11-13	33.75	34.25	33.63	33.63	796100
1996-11-14	33.63	34.13	33.50	33.75	572600
1996-11-15	33.75	34.00	33.63	33.75	142900
1996-11-18	33.75	33.75	33.13	33.75	269600
1996-11-19	33.63	33.63	32.50	32.88	489200
1996-11-20	33.00	33.13	32.13	32.50	515700
1996-11-21	32.50	32.50	32.00	32.50	198900
1996-11-22	32.63	33.50	32.50	33.50	273900
1996-11-25	33.50	33.75	33.25	33.63	135300
1996-11-26	33.38	33.38	32.75	32.88	183700
1996-11-27	32.75	32.88	32.50	32.63	115900
1996-11-29	32.63	32.63	32.25	32.25	106400
1996-12-02	32.25	32.50	32.00	32.13	126700
1996-12-03	32.13	32.63	32.13	32.13	229300
1996-12-04	31.88	32.38	31.50	32.00	404800
1996-12-05	32.00	32.25	31.88	32.13	445700
1996-12-06	31.38	32.63	31.00	32.50	368700
1996-12-09	32.38	32.38	31.75	32.00	521300
1996-12-10	32.00	32.13	31.63	31.75	276700
1996-12-11	31.38	31.75	31.25	31.50	233500
1996-12-12	31.75	32.00	31.63	32.00	222300
1996-12-13	31.75	31.88	31.00	31.75	212700
1996-12-16	31.50	31.63	29.50	29.88	316400
1996-12-17	29.75	30.38	29.75	30.13	349600
1996-12-18	30.13	30.63	30.13	30.25	264100
1996-12-19	30.13	30.25	29.63	30.25	503700
1996-12-20	30.50	30.63	29.50	30.00	398300
1996-12-23	29.75	30.50	29.63	30.50	298300
1996-12-24	30.50	30.50	29.38	29.75	93400
1996-12-26	29.75	30.00	28.63	30.00	501800
1996-12-27	30.00	30.50	29.88	30.38	180000
1996-12-30	30.25	31.25	30.25	31.25	265500
1996-12-31	31.13	31.88	31.00	31.88	332500
1997-01-02	31.13	31.50	30.63	30.88	515700
1997-01-03	31.00	31.00	30.00	30.13	474400
1997-01-06	29.50	29.75	28.63	29.75	940700
1997-01-07	30.25	31.25	29.75	31.25	456800
1997-01-08	31.38	32.13	31.13	32.13	670500
1997-01-09	32.00	32.00	31.50	31.63	381000
1997-01-10	31.38	31.50	30.75	31.38	469100
1997-01-13	31.25	31.25	30.50	31.00	253500
1997-01-14	31.00	31.50	30.00	30.50	1723100
1997-01-15	30.50	31.25	30.38	31.25	792000
1997-01-16	31.38	31.75	31.13	31.75	838900
1997-01-17	31.50	32.50	31.38	32.50	781500
1997-01-20	32.75	33.25	32.50	32.63	675700
1997-01-21	32.50	32.75	31.63	32.13	1019500
1997-01-22	32.50	34.25	32.25	34.13	773100
1997-01-23	34.25	35.50	34.13	35.50	711900
1997-01-24	35.38	35.88	35.00	35.50	671100
1997-01-27	35.38	36.63	35.38	36.25	898300
1997-01-28	36.25	36.63	36.00	36.50	856600
1997-01-29	36.75	37.25	36.38	36.75	513200
1997-01-30	36.63	36.75	36.38	36.50	586300
1997-01-31	37.50	37.50	36.38	36.50	1103600
1997-02-03	36.50	36.63	34.88	35.13	1423600
1997-02-04	35.13	36.88	35.13	36.50	6380900
1997-02-05	36.88	37.13	36.13	36.63	1567800
1997-02-06	36.50	36.63	35.75	36.38	577800
1997-02-07	36.75	36.75	35.38	35.50	408900
1997-02-10	35.38	35.75	35.38	35.50	759600
1997-02-11	35.38	35.63	34.75	34.88	988500
1997-02-12	35.13	35.13	34.00	34.63	690800
1997-02-13	34.88	34.88	34.63	34.75	591100
1997-02-14	34.88	35.25	34.63	34.75	616200
1997-02-18	34.88	35.63	34.88	35.63	781000
1997-02-19	36.00	37.25	35.75	36.88	1047900
1997-02-20	36.63	36.63	35.50	35.63	388900
1997-02-21	35.63	35.75	35.38	35.63	664200
1997-02-24	35.50	36.38	35.50	36.00	282700
1997-02-25	35.88	36.25	35.63	36.25	165100
1997-02-26	36.25	36.25	36.00	36.13	131400
1997-02-27	36.13	36.50	36.13	36.13	698100
1997-02-28	36.00	36.00	35.50	36.00	363400
1997-03-03	35.75	36.13	33.88	35.50	849400
1997-03-04	35.63	36.00	35.25	35.38	293800
1997-03-05	35.50	37.13	35.50	37.13	877300
1997-03-06	37.25	37.88	37.00	37.75	578300
1997-03-07	37.25	38.00	36.75	37.75	862800
1997-03-10	37.75	37.88	37.13	37.50	332600
1997-03-11	37.25	37.75	37.25	37.63	350100
1997-03-12	38.25	38.63	38.13	38.25	841300
1997-03-13	37.50	38.63	37.25	38.63	616300
1997-03-14	38.75	38.75	37.88	38.00	356700
1997-03-17	38.00	38.75	37.75	38.50	395200
1997-03-18	38.88	38.88	38.25	38.38	376200
1997-03-19	38.38	38.38	37.75	37.88	126000
1997-03-20	37.88	38.50	37.75	38.00	460200
1997-03-21	37.75	38.00	37.13	37.13	300700
1997-03-24	37.25	37.75	37.00	37.38	165000
1997-03-25	37.50	37.50	36.88	37.38	377800
1997-03-26	37.75	37.75	37.13	37.25	170200
1997-03-27	37.00	37.38	37.00	37.00	241800
1997-03-31	36.50	37.00	35.50	35.50	377800
1997-04-01	35.63	36.25	35.50	36.13	302700
1997-04-02	36.13	36.25	35.63	35.75	289100
1997-04-03	35.63	35.63	34.63	35.25	687700
1997-04-04	35.00	35.75	35.00	35.75	512000
1997-04-07	35.63	36.25	35.63	36.00	184800
1997-04-08	36.00	36.75	35.88	36.75	415200
1997-04-09	36.75	37.25	36.75	37.00	229200
1997-04-10	36.75	36.88	36.25	36.50	297800
1997-04-11	36.38	36.38	35.25	35.25	211300
1997-04-14	31.75	32.38	31.75	31.88	5421500
1997-04-15	32.25	33.13	32.13	32.50	2816600
1997-04-16	32.63	33.75	32.63	33.75	1022600
1997-04-17	34.00	34.25	33.63	34.00	834300
1997-04-18	34.00	34.00	33.50	33.50	642800
1997-04-21	33.50	33.50	33.25	33.25	381900
1997-04-22	33.25	33.38	32.75	32.88	938400
1997-04-23	32.88	32.88	31.75	32.00	1372200
1997-04-24	32.25	32.38	31.25	31.63	1383700
1997-04-25	31.63	31.63	29.50	30.63	894500
1997-04-28	30.63	31.13	30.25	31.00	655200
1997-04-29	31.38	32.13	31.25	32.02	1137900
1997-04-30	32.13	32.75	32.00	32.75	778300
1997-05-01	32.75	33.25	32.63	33.13	407100
1997-05-02	33.13	33.75	33.13	33.75	548300
1997-05-05	33.75	34.50	33.75	34.38	413300
1997-05-06	34.38	34.88	34.38	34.77	1105900
1997-05-07	34.88	34.88	34.50	34.75	603400
1997-05-08	34.75	34.75	34.50	34.63	632700
1997-05-09	34.63	34.63	33.63	34.13	948900
1997-05-12	34.13	34.13	33.13	33.88	748400
1997-05-13	33.88	35.00	33.75	34.88	1034900
1997-05-14	35.00	35.25	34.63	35.13	1181800
1997-05-15	35.38	35.75	35.25	35.75	818200
1997-05-16	36.25	36.25	35.88	36.25	932500
1997-05-19	36.25	36.50	35.63	35.88	742900
1997-05-20	35.75	35.88	35.25	35.63	623500
1997-05-21	35.50	36.00	35.50	36.00	598300
1997-05-22	35.88	36.13	35.81	36.13	476600
1997-05-23	36.13	36.13	36.00	36.13	500200
1997-05-27	35.88	36.00	35.50	36.00	572700
1997-05-28	36.00	36.13	35.88	36.00	564500
1997-05-29	36.00	36.25	36.00	36.25	192700
1997-05-30	36.13	36.50	35.88	36.25	423100
1997-06-02	36.50	37.25	36.50	37.25	510900
1997-06-03	37.25	38.00	37.13	38.00	700800
1997-06-04	37.88	38.75	37.88	38.63	609900
1997-06-05	38.63	39.25	38.63	39.13	990100
1997-06-06	39.13	39.13	38.88	39.00	1764500
1997-06-09	39.00	39.00	37.88	38.63	495500
1997-06-10	38.75	38.88	37.88	37.88	629300
1997-06-11	37.75	37.75	36.50	36.88	860700
1997-06-12	37.00	37.00	36.75	36.88	628500
1997-06-13	36.88	37.50	36.75	37.50	1420400
1997-06-16	37.63	37.63	36.63	36.75	682700
1997-06-17	36.75	37.00	36.63	36.88	1144000
1997-06-18	36.88	37.00	36.63	36.88	632900
1997-06-19	36.88	37.25	36.75	37.25	1055700
1997-06-20	37.00	37.13	36.50	36.63	944100
1997-06-23	36.63	36.75	36.50	36.63	1153000
1997-06-24	36.63	37.00	36.50	37.00	411700
1997-06-25	36.75	37.75	36.75	37.75	686600
1997-06-26	37.69	38.50	37.38	37.75	663200
1997-06-27	38.25	38.25	37.63	37.94	379500
1997-06-30	37.75	38.63	37.75	38.63	564100
1997-07-01	38.63	38.81	38.00	38.06	485700
1997-07-02	38.00	38.50	38.00	38.44	381200
1997-07-03	38.63	39.13	38.63	39.00	323100
1997-07-07	38.75	39.25	38.50	38.94	658600
1997-07-08	39.00	39.63	38.88	39.63	792200
1997-07-09	39.63	39.69	39.00	39.06	565100
1997-07-10	39.00	39.69	39.00	39.69	890400
1997-07-11	39.69	40.06	39.63	40.00	946100
1997-07-14	40.00	40.56	39.88	40.56	924700
1997-07-15	40.63	41.56	40.63	40.94	793000
1997-07-16	41.00	41.75	41.00	41.75	592500
1997-07-17	41.75	41.75	41.56	41.69	575500
1997-07-18	41.63	41.69	41.06	41.31	669800
1997-07-21	40.75	40.75	40.19	40.25	301100
1997-07-22	40.00	40.50	40.00	40.44	519700
1997-07-23	40.50	41.19	40.50	41.13	382300
1997-07-24	41.00	41.00	40.13	40.50	203400
1997-07-25	40.56	40.75	40.44	40.69	194000
1997-07-28	40.75	40.75	40.13	40.44	436500
1997-07-29	40.38	41.25	40.25	41.19	444600
1997-07-30	41.19	41.69	40.88	40.94	786500
1997-07-31	40.94	40.94	40.19	40.31	555000
1997-08-01	40.25	40.25	39.81	39.88	378700
1997-08-04	39.81	40.88	39.50	40.75	415500
1997-08-05	40.75	40.88	40.56	40.75	186500
1997-08-06	41.00	42.38	41.00	42.13	1216300
1997-08-07	42.06	42.69	41.81	42.44	770500
1997-08-08	42.44	42.63	42.13	42.25	867700
1997-08-11	42.13	42.19	41.19	41.25	823200
1997-08-12	41.00	42.06	41.00	41.75	815200
1997-08-13	41.81	41.94	41.75	41.75	477100
1997-08-14	41.75	41.75	40.88	41.00	386600
1997-08-15	41.00	41.00	39.69	39.81	473000
1997-08-18	39.94	40.13	39.69	39.81	358000
1997-08-19	39.88	40.00	39.69	39.94	753900
1997-08-20	39.75	42.00	39.75	42.00	1407700
1997-08-21	41.88	42.50	41.44	41.63	1585600
1997-08-22	41.50	41.50	41.00	41.50	748000
1997-08-25	41.50	42.00	41.13	41.81	690100
1997-08-26	41.81	42.25	41.81	42.25	818000
1997-08-27	42.25	42.69	41.44	42.69	1647000
1997-08-28	42.13	42.19	41.88	42.00	856400
1997-08-29	41.88	42.19	41.75	42.00	512700
1997-09-02	42.25	42.75	42.00	42.13	1157900
1997-09-03	42.25	42.44	42.00	42.44	1839600
1997-09-04	42.44	42.75	42.31	42.38	1125000
1997-09-05	42.38	42.38	41.38	42.00	530500
1997-09-08	41.94	43.00	41.84	43.00	954300
1997-09-09	42.75	43.44	42.69	43.38	817100
1997-09-10	43.38	44.13	43.06	43.88	643300
1997-09-11	43.75	43.75	42.69	42.69	865000
1997-09-12	42.69	43.13	42.50	42.88	479700
1997-09-15	42.75	42.94	42.00	42.50	395600
1997-09-16	42.50	42.63	42.00	42.56	670000
1997-09-17	42.44	43.50	42.44	43.06	1017300
1997-09-18	42.25	42.44	41.00	42.06	1641300
1997-09-19	42.69	42.69	40.81	41.75	1617800
1997-09-22	41.88	42.19	41.63	41.88	599700
1997-09-23	41.94	41.94	40.56	41.00	494000
1997-09-24	40.75	41.00	40.19	40.38	610300
1997-09-25	40.31	40.31	39.75	39.88	1254100
1997-09-26	40.31	40.31	39.88	39.88	645700
1997-09-29	39.88	40.63	39.88	40.44	742700
1997-09-30	40.19	40.50	39.88	39.88	463700
1997-10-01	40.00	40.19	39.63	39.63	533200
1997-10-02	39.75	39.94	38.38	38.81	702200
1997-10-03	38.81	39.25	38.81	38.94	971700
1997-10-06	39.13	40.50	39.13	40.13	508500
1997-10-07	40.25	40.50	39.13	39.63	1050600
1997-10-08	39.63	40.19	39.38	39.88	1015400
1997-10-09	39.50	40.25	39.25	40.00	653900
1997-10-10	39.75	40.31	39.50	39.69	1123400
1997-10-13	39.69	39.81	39.50	39.75	262300
1997-10-14	39.75	40.19	39.69	40.13	411800
1997-10-15	39.88	40.25	39.88	40.13	199800
1997-10-16	40.06	40.44	40.06	40.44	266800
1997-10-17	40.44	40.44	39.88	40.19	1493200
1997-10-20	40.25	40.50	39.94	40.31	2233100
1997-10-21	41.75	41.75	40.81	40.94	688000
1997-10-22	40.69	40.88	40.00	40.50	1485900
1997-10-23	40.00	40.25	39.25	39.50	565200
1997-10-24	39.75	39.88	37.81	37.81	620400
1997-10-27	36.88	36.94	35.75	35.81	774700
1997-10-28	35.81	36.38	34.38	36.38	1890900
1997-10-29	37.00	37.75	36.56	36.56	932300
1997-10-30	35.50	37.38	35.00	36.75	1221900
1997-10-31	37.75	37.75	37.00	37.00	992500
1997-11-03	37.63	37.94	37.00	37.38	393900
1997-11-04	37.38	37.75	37.00	37.63	489400
1997-11-05	37.69	37.88	37.38	37.56	425600
1997-11-06	37.00	37.50	35.06	36.25	1804100
1997-11-07	36.00	37.56	35.75	36.94	1125400
1997-11-10	36.81	36.88	35.88	36.56	1512900
1997-11-11	37.25	37.63	36.69	36.88	606400
1997-11-12	36.38	36.75	36.13	36.69	793600
1997-11-13	36.63	37.13	35.75	36.38	944900
1997-11-14	36.38	36.38	35.88	35.88	309800
1997-11-17	36.00	36.75	35.88	36.50	889000
1997-11-18	36.38	36.75	35.44	35.69	924200
1997-11-19	35.50	36.06	34.50	35.25	865400
1997-11-20	35.63	35.63	34.75	35.00	645700
1997-11-21	35.25	35.63	34.88	35.00	496500
1997-11-24	34.94	34.94	34.19	34.88	1674900
1997-11-25	34.63	34.81	33.88	34.00	806500
1997-11-26	33.94	33.94	33.19	33.31	1103700
1997-11-28	33.25	33.50	32.94	33.06	412100
1997-12-01	33.19	33.31	32.63	32.75	1159800
1997-12-02	32.69	33.94	32.69	33.63	1661000
1997-12-03	33.38	33.88	32.75	33.88	1677100
1997-12-04	34.38	35.50	34.38	35.19	1802900
1997-12-05	35.00	36.00	35.00	35.50	817700
1997-12-08	35.75	36.38	35.75	35.94	1897100
1997-12-09	35.81	37.06	35.56	37.06	1704800
1997-12-10	37.88	39.00	37.50	38.94	1734000
1997-12-11	38.94	39.13	38.38	38.63	960800
1997-12-12	39.00	39.88	38.63	39.31	963700
1997-12-15	39.38	39.94	38.44	38.50	931900
1997-12-16	38.50	38.50	36.94	37.56	1288100
1997-12-17	37.38	39.00	37.00	39.00	1117700
1997-12-18	38.88	38.88	37.50	37.69	870900
1997-12-19	37.25	38.75	37.00	38.50	974800
1997-12-22	38.69	38.75	38.19	38.31	169400
1997-12-23	38.56	39.00	38.38	38.75	326700
1997-12-24	39.00	39.06	37.75	37.81	116600
1997-12-26	38.00	38.13	37.63	37.94	42200
1997-12-29	37.88	37.94	37.00	37.00	410100
1997-12-30	37.06	38.13	37.06	38.00	520100
1997-12-31	39.00	39.31	38.75	39.25	703700
1998-01-02	38.75	39.00	38.00	38.75	285200
1998-01-05	38.50	38.69	38.13	38.38	396500
1998-01-06	38.06	39.25	37.81	38.81	500200
1998-01-07	38.69	38.69	37.94	38.56	703700
1998-01-08	38.31	38.31	37.19	37.50	1429200
1998-01-09	37.50	37.50	35.50	36.88	504200
1998-01-12	36.00	36.38	35.06	36.00	842300
1998-01-13	36.00	36.50	35.88	36.13	522500
1998-01-14	36.00	37.13	35.88	36.88	1143400
1998-01-15	36.88	38.13	36.81	37.88	2115700
1998-01-16	38.00	38.19	37.63	37.81	527200
1998-01-20	37.13	37.88	37.00	37.00	958000
1998-01-21	37.00	37.06	35.94	36.13	1594800
1998-01-22	36.00	36.13	35.13	35.69	1238600
1998-01-23	35.63	35.94	34.94	34.94	1412900
1998-01-26	35.00	35.25	34.63	34.75	1286200
1998-01-27	35.00	35.44	34.75	35.00	783800
1998-01-28	34.75	36.13	34.75	36.06	1810100
1998-01-29	36.06	36.81	36.00	36.38	909500
1998-01-30	36.63	37.00	36.44	36.75	729000
1998-02-02	36.75	37.63	36.25	36.75	824300
1998-02-03	36.63	36.63	34.44	36.00	3691900
1998-02-04	36.00	36.75	35.94	36.19	2109600
1998-02-05	36.19	36.25	35.75	36.00	2746900
1998-02-06	36.00	36.00	35.50	35.94	621400
1998-02-09	35.88	35.88	34.75	34.75	1278000
1998-02-10	34.63	35.19	34.63	34.94	2469900
1998-02-11	35.00	36.38	35.00	36.06	1699700
1998-02-12	36.00	38.81	36.00	38.50	2638600
1998-02-13	38.25	38.25	37.81	37.94	985600
1998-02-17	37.94	38.69	37.81	37.88	689600
1998-02-18	37.88	38.38	37.81	38.06	423900
1998-02-19	38.06	38.50	38.00	38.06	644800
1998-02-20	38.00	38.38	37.75	37.75	716800
1998-02-23	37.88	37.88	36.63	36.69	2255100
1998-02-24	36.00	37.94	35.25	37.56	1798600
1998-02-25	37.56	38.75	37.13	38.31	1449000
1998-02-26	38.88	40.25	38.75	40.06	1510900
1998-02-27	40.06	42.25	40.00	41.63	2304400
1998-03-02	41.00	41.75	40.81	41.50	1807600
1998-03-03	41.38	41.75	40.25	40.56	901100
1998-03-04	40.63	40.88	40.19	40.31	357900
1998-03-05	40.31	40.56	39.50	39.63	944500
1998-03-06	39.38	39.81	38.13	38.63	1960200
1998-03-09	38.38	40.00	37.88	39.25	1654300
1998-03-10	39.25	40.00	38.50	39.13	1121400
1998-03-11	40.50	44.06	40.13	43.00	19231900
1998-03-12	44.19	45.00	43.75	45.00	5126200
1998-03-13	45.00	45.19	44.44	44.88	2143600
1998-03-16	45.00	46.00	44.94	46.00	1703700
1998-03-17	46.00	46.88	45.94	46.75	1701100
1998-03-18	46.38	46.44	45.63	46.00	1473000
1998-03-19	46.25	46.25	45.44	45.50	472600
1998-03-20	45.56	45.75	45.31	45.38	359500
1998-03-23	45.38	45.38	44.69	44.94	575600
1998-03-24	44.88	45.06	44.75	45.00	868500
1998-03-25	45.00	45.25	44.25	44.56	927400
1998-03-26	43.88	44.88	43.88	44.88	883400
1998-03-27	45.00	45.81	45.00	45.69	1362100
1998-03-30	45.69	45.69	44.94	45.13	383100
1998-03-31	45.00	45.25	44.56	44.56	889200
1998-04-01	44.69	45.88	44.69	45.81	1365400
1998-04-02	46.38	47.44	46.31	47.19	1176500
1998-04-03	46.75	47.94	46.75	47.69	1403700
1998-04-06	47.56	47.94	47.00	47.44	323000
1998-04-07	47.25	47.44	45.81	46.00	648700
1998-04-08	46.19	46.19	45.56	45.75	1230400
1998-04-09	46.13	47.06	45.94	46.50	876000
1998-04-13	46.50	47.00	46.44	46.94	915100
1998-04-14	47.00	49.19	47.00	49.13	1537500
1998-04-15	49.13	49.56	48.31	49.56	853900
1998-04-16	49.56	49.63	48.19	48.44	1351700
1998-04-17	48.63	48.75	48.06	48.56	452200
1998-04-20	48.44	48.44	47.94	48.00	328300
1998-04-21	48.00	48.38	47.56	48.38	650600
1998-04-22	48.38	48.50	47.94	48.06	524200
1998-04-23	47.94	48.63	47.88	48.63	643000
1998-04-24	48.63	48.63	47.56	47.94	1280500
1998-04-27	47.00	47.00	44.94	45.88	970300
1998-04-28	46.63	46.63	45.38	46.00	829200
1998-04-29	46.44	47.38	45.75	46.94	1468900
1998-04-30	46.94	49.19	46.94	49.06	1488000
1998-05-01	48.88	49.19	48.44	49.06	1265800
1998-05-04	48.94	49.13	48.50	49.13	1062400
1998-05-05	49.13	49.19	48.63	48.81	1266200
1998-05-06	49.06	49.19	48.69	48.75	739300
1998-05-07	48.56	50.00	48.50	49.94	1675900
1998-05-08	49.94	49.94	48.75	49.44	778000
1998-05-11	49.25	49.75	49.25	49.75	1142000
1998-05-12	49.63	49.81	48.75	49.00	970500
1998-05-13	48.75	49.06	48.25	48.56	1505400
1998-05-14	48.63	49.38	48.31	48.50	911100
1998-05-15	48.25	48.50	48.00	48.00	446800
1998-05-18	48.06	48.38	47.94	48.13	723100
1998-05-19	48.19	48.19	47.75	48.00	996000
1998-05-20	47.88	48.56	47.63	48.19	921000
1998-05-21	48.00	48.00	46.81	46.88	746800
1998-05-22	46.88	46.88	46.13	46.31	628400
1998-05-26	46.63	46.88	46.00	46.00	584100
1998-05-27	45.50	46.94	45.00	46.44	1241400
1998-05-28	46.31	47.50	46.31	47.00	778400
1998-05-29	47.00	47.19	46.75	47.19	764500
1998-06-01	47.00	47.44	46.94	47.19	551000
1998-06-02	47.06	47.13	46.56	46.94	1049200
1998-06-03	46.94	46.94	45.50	45.75	978700
1998-06-04	45.94	46.00	45.19	45.81	779700
1998-06-05	45.94	47.00	45.88	46.81	886400
1998-06-08	47.00	47.94	47.00	47.81	582300
1998-06-09	47.63	48.38	47.44	48.38	604000
1998-06-10	48.25	48.31	47.63	47.75	537200
1998-06-11	48.00	48.00	47.44	47.75	592200
1998-06-12	47.63	47.63	46.13	47.06	831800
1998-06-15	47.00	47.00	44.69	44.69	1661500
1998-06-16	45.25	46.31	45.25	46.25	890500
1998-06-17	46.44	47.13	46.31	47.00	522700
1998-06-18	46.94	46.94	46.00	46.19	389800
1998-06-19	45.94	46.81	45.94	46.69	578900
1998-06-22	46.69	47.19	46.63	47.00	453300
1998-06-23	47.00	47.13	46.25	46.94	554000
1998-06-24	46.69	48.00	46.69	47.75	957500
1998-06-25	47.63	49.50	47.63	48.75	1069400
1998-06-26	48.63	48.81	47.56	47.63	1001600
1998-06-29	47.63	48.31	47.63	48.25	1010400
1998-06-30	48.25	49.63	48.19	49.38	1206400
1998-07-01	49.88	49.88	48.25	49.31	1876400
1998-07-02	49.19	49.25	48.69	48.75	335000
1998-07-06	48.63	48.63	47.56	47.94	833900
1998-07-07	47.94	49.19	47.81	49.13	808500
1998-07-08	49.13	51.63	48.63	51.63	1329100
1998-07-09	51.50	53.81	51.38	52.94	1265700
1998-07-10	53.00	53.00	51.56	52.19	1062200
1998-07-13	53.50	53.63	52.13	53.63	2782500
1998-07-14	54.06	55.63	54.06	55.00	2264500
1998-07-15	55.00	55.63	53.94	55.44	4271000
1998-07-16	56.00	57.75	56.00	57.75	7801000
1998-07-17	57.31	58.19	57.31	57.63	2841200
1998-07-20	57.63	57.63	56.75	56.81	2572100
1998-07-21	56.75	56.88	55.38	55.44	1828600
1998-07-22	55.31	56.00	54.56	55.81	3394200
1998-07-23	55.81	55.88	54.63	54.94	2546600
1998-07-24	54.75	54.75	52.63	54.06	3110900
1998-07-27	53.94	54.00	52.63	53.94	2101900
1998-07-28	53.38	53.63	52.94	53.31	2584100
1998-07-29	53.31	54.94	53.06	53.38	3725200
1998-07-30	54.00	55.00	53.31	54.50	4780400
1998-07-31	54.50	55.50	54.38	55.13	3531200
1998-08-03	55.13	55.50	54.00	55.25	2498000
1998-08-04	55.94	55.94	53.75	53.88	2984000
1998-08-05	53.69	54.50	53.44	53.94	2405100
1998-08-06	54.00	55.31	53.81	55.25	2378900
1998-08-07	55.50	55.56	53.63	54.06	1855200
1998-08-10	53.63	54.94	53.13	54.94	1457800
1998-08-11	53.50	54.13	52.88	53.31	1844500
1998-08-12	53.38	53.94	51.88	52.56	1890500
1998-08-13	52.81	54.13	52.81	53.56	2151300
1998-08-14	53.63	53.88	51.25	52.69	1244600
1998-08-17	52.00	52.00	49.38	51.31	4093700
1998-08-18	51.19	51.25	50.56	50.69	3303900
1998-08-19	50.94	51.19	49.63	49.63	1566100
1998-08-20	50.00	50.69	49.94	50.31	1940600
1998-08-21	50.06	51.50	49.50	51.50	2415400
1998-08-24	52.25	53.00	51.88	51.88	2130300
1998-08-25	52.75	53.00	50.81	51.81	1827400
1998-08-26	51.63	51.81	50.63	50.94	855000
1998-08-27	50.44	50.50	49.00	50.00	1865600
1998-08-28	49.50	49.63	45.69	46.75	3519100
1998-08-31	46.63	46.88	43.00	44.00	2691200
1998-09-01	44.63	45.44	43.00	44.81	2710000
1998-09-02	44.88	46.50	44.63	45.31	2011200
1998-09-03	44.75	44.75	42.88	44.31	2535100
1998-09-04	44.63	45.25	43.75	45.25	1418400
1998-09-08	46.00	46.88	45.19	46.88	1460700
1998-09-09	47.00	47.88	46.75	47.38	2088900
1998-09-10	47.13	48.94	46.31	48.75	2300200
1998-09-11	48.25	48.25	47.13	47.44	1404100
1998-09-14	47.88	49.31	47.88	48.56	1143200
1998-09-15	48.13	48.50	47.81	47.94	1122500
1998-09-16	48.00	48.00	46.94	47.88	1602800
1998-09-17	46.00	46.50	45.94	46.44	1157100
1998-09-18	46.00	46.38	45.00	45.00	1363500
1998-09-21	45.00	45.81	44.00	45.69	1229400
1998-09-22	45.63	47.88	45.56	47.81	1461900
1998-09-23	47.88	50.25	47.88	50.25	1713400
1998-09-24	50.00	50.00	49.31	49.94	1653800
1998-09-25	49.88	49.88	48.13	48.75	1709300
1998-09-28	49.13	49.63	48.00	48.25	1312700
1998-09-29	48.25	49.44	48.13	49.38	1508700
1998-09-30	48.75	48.75	47.75	48.06	722700
1998-10-01	47.00	47.50	46.00	46.00	1252400
1998-10-02	46.25	47.44	45.63	47.06	1012500
1998-10-05	46.94	47.31	45.38	46.50	1333900
1998-10-06	46.50	47.56	46.13	47.19	1339100
1998-10-07	44.00	44.19	36.69	39.00	17174600
1998-10-08	38.38	39.00	35.25	38.63	7944700
1998-10-09	40.25	43.38	37.75	42.38	4190300
1998-10-12	42.75	43.13	40.50	40.50	3197600
1998-10-13	40.50	40.50	39.06	39.97	2061200
1998-10-14	39.94	40.75	39.63	40.50	2241700
1998-10-15	40.13	41.81	39.81	41.81	2589400
1998-10-16	43.44	44.25	42.06	42.38	3320400
1998-10-19	42.00	43.63	42.00	43.38	1716900
1998-10-20	44.00	45.69	44.00	44.56	2652700
1998-10-21	44.56	44.81	44.00	44.56	1004500
1998-10-22	44.50	45.44	44.13	45.25	1187600
1998-10-23	45.00	45.69	44.25	45.38	1229900
1998-10-26	45.00	45.88	44.75	45.19	621800
1998-10-27	45.69	45.75	43.38	43.44	1545600
1998-10-28	43.00	43.13	42.00	42.19	2172500
1998-10-29	41.88	42.81	41.25	42.13	1473900
1998-10-30	42.19	45.13	42.13	45.13	1869600
1998-11-02	45.13	46.19	44.06	44.69	2560900
1998-11-03	44.13	44.88	44.13	44.50	3346200
1998-11-04	44.63	45.88	44.63	45.38	3354000
1998-11-05	45.25	47.31	44.88	47.02	2445600
1998-11-06	47.00	47.50	45.56	45.75	1943600
1998-11-09	46.25	46.25	45.13	46.00	1286900
1998-11-10	45.75	46.81	45.50	45.75	2011100
1998-11-11	46.13	46.94	45.56	46.06	3213100
1998-11-12	46.25	48.75	46.25	48.75	4215400
1998-11-13	48.00	48.88	46.38	47.38	2898200
1998-11-16	47.56	48.19	45.75	46.50	1457600
1998-11-17	47.00	47.00	45.75	46.63	3928400
1998-11-18	45.94	46.25	44.50	44.50	2279600
1998-11-19	45.38	46.44	45.31	46.25	2054400
1998-11-20	46.38	46.44	44.81	44.94	2133700
1998-11-23	45.13	46.50	44.88	46.50	2380000
1998-11-24	46.38	47.25	45.44	45.75	2029400
1998-11-25	44.63	45.00	43.56	44.06	3026200
1998-11-27	43.94	44.00	43.38	43.94	497200
1998-11-30	43.88	43.88	42.50	42.88	1976900
1998-12-01	42.88	43.50	42.38	42.56	2299400
1998-12-02	42.50	42.56	42.13	42.25	1550800
1998-12-03	41.88	42.13	40.38	41.13	4558900
1998-12-04	41.25	44.25	41.25	44.25	3890700
1998-12-07	44.63	46.00	44.63	45.63	2030800
1998-12-08	45.38	46.00	44.25	44.44	2443700
1998-12-09	45.75	46.75	45.63	45.88	2848500
1998-12-10	45.00	47.00	44.50	46.63	1536700
1998-12-11	46.63	46.63	45.50	45.56	918200
1998-12-14	44.88	45.00	43.31	43.56	1892500
1998-12-15	43.00	44.63	42.44	44.44	2026500
1998-12-16	44.19	45.44	43.44	45.25	1427000
1998-12-17	45.25	45.88	45.06	45.13	1692900
1998-12-18	45.13	45.38	44.00	44.25	1629500
1998-12-21	43.50	43.94	43.25	43.50	1309500
1998-12-22	43.31	44.13	42.88	43.44	1451600
1998-12-23	43.63	45.25	43.38	44.88	991400
1998-12-24	44.88	45.19	44.63	44.75	349600
1998-12-28	44.69	45.00	44.06	44.56	1110000
1998-12-29	44.25	45.88	43.69	44.00	1697600
1998-12-30	44.00	45.19	43.69	44.94	1474300
1998-12-31	45.00	46.75	45.00	46.63	1764800
1999-01-04	48.75	49.00	47.13	47.19	3749800
1999-01-05	47.19	51.00	46.81	50.50	4703900
1999-01-06	50.81	53.00	50.38	52.63	5100200
1999-01-07	52.00	52.88	51.13	52.50	3042300
1999-01-08	52.50	52.69	51.19	51.94	1857200
1999-01-11	51.50	53.50	51.38	53.50	3060100
1999-01-12	52.88	52.94	51.75	52.44	1808400
1999-01-13	50.25	52.69	49.75	52.13	1908600
1999-01-14	51.63	51.88	50.69	50.94	1536900
1999-01-15	51.50	53.19	51.50	52.63	1950200
1999-01-19	52.75	52.94	51.81	52.31	2030100
1999-01-20	52.06	52.69	52.00	52.63	1942400
1999-01-21	52.38	52.94	51.25	51.25	1759600
1999-01-22	51.00	51.06	49.50	49.69	1602100
1999-01-25	49.38	50.63	48.81	50.44	1866600
1999-01-26	50.00	50.63	49.63	50.50	2260700
1999-01-27	50.38	50.69	49.38	49.50	1661700
1999-01-28	49.50	49.63	48.44	49.06	1948500
1999-01-29	49.00	50.38	49.00	49.94	2808800
1999-02-01	50.25	50.38	49.69	49.81	2075500
1999-02-02	49.75	49.75	48.88	49.50	2342000
1999-02-03	49.38	52.25	49.25	51.25	2576900
1999-02-04	51.38	52.50	51.25	51.75	1878500
1999-02-05	51.63	52.13	51.06	51.81	1717100
1999-02-08	51.81	52.00	51.06	51.63	1941900
1999-02-09	50.75	51.50	50.50	50.56	1348500
1999-02-10	50.56	52.06	50.56	51.75	3314800
1999-02-11	51.75	52.19	51.56	52.00	2069800
1999-02-12	51.88	52.38	50.69	51.25	1693200
1999-02-16	51.38	51.69	50.00	50.94	2664600
1999-02-17	50.94	51.50	49.75	50.06	1776500
1999-02-18	50.06	50.06	48.69	48.81	1676000
1999-02-19	48.69	48.69	47.44	47.50	2494800
1999-02-22	48.00	48.00	46.63	46.94	2496300
1999-02-23	47.38	48.38	47.38	48.31	3923300
1999-02-24	50.00	51.13	49.69	50.44	4588400
1999-02-25	50.25	50.63	47.00	49.25	4979800
1999-02-26	49.25	49.31	48.50	48.88	1999400
1999-03-01	48.25	48.50	46.38	46.44	2112100
1999-03-02	46.69	46.75	45.19	45.50	2499000
1999-03-03	45.50	46.56	45.38	45.56	4216900
1999-03-04	45.63	47.88	45.56	47.13	2328100
1999-03-05	50.00	50.13	48.31	48.81	2863700
1999-03-08	50.00	50.50	49.00	49.13	3506800
1999-03-09	49.00	50.13	48.63	49.56	1955400
1999-03-10	49.63	49.88	48.88	49.50	1811100
1999-03-11	49.50	50.06	49.50	49.94	2293000
1999-03-12	49.94	50.00	48.75	49.00	1518300
1999-03-15	49.00	49.44	47.69	48.00	1566500
1999-03-16	48.06	48.25	46.56	47.06	1971100
1999-03-17	47.06	47.06	45.88	45.88	1681100
1999-03-18	46.00	46.44	44.88	46.00	2949500
1999-03-19	46.13	47.75	45.25	47.75	4370900
1999-03-22	47.75	47.75	46.44	46.75	2597400
1999-03-23	46.94	46.94	45.63	45.81	2556600
1999-03-24	45.88	46.13	44.63	45.50	3070600
1999-03-25	45.63	45.63	44.00	44.50	2456300
1999-03-26	44.75	45.00	42.25	43.06	2147100
1999-03-29	43.31	44.63	42.88	43.31	2806300
1999-03-30	43.69	43.88	41.88	42.13	3162400
1999-03-31	42.88	44.50	42.00	44.38	5387100
1999-04-01	46.00	47.25	45.44	47.25	3362500
1999-04-05	47.25	49.00	47.19	48.88	3524100
1999-04-06	48.38	48.44	46.94	47.06	2162900
1999-04-07	47.25	48.13	46.13	46.31	2171000
1999-04-08	46.31	46.31	44.75	45.69	1790300
1999-04-09	45.88	46.50	44.81	46.00	2138400
1999-04-12	46.00	47.94	45.75	47.06	1833700
1999-04-13	47.00	47.00	45.13	45.50	1663800
1999-04-14	45.50	48.25	45.38	48.13	4870000
1999-04-15	49.13	50.25	48.00	50.13	5555600
1999-04-16	49.75	50.38	48.69	50.00	3060100
1999-04-19	50.50	52.81	50.50	52.25	4018300
1999-04-20	52.38	52.38	49.56	49.63	2871700
1999-04-21	49.75	50.88	49.44	50.88	1841500
1999-04-22	51.25	52.19	51.13	52.00	2022000
1999-04-23	52.50	53.13	51.88	53.06	2056100
1999-04-26	53.00	53.63	52.50	52.88	1508700
1999-04-27	53.13	54.13	52.88	53.00	3716500
1999-04-28	53.00	53.63	52.81	52.81	2724400
1999-04-29	52.75	55.31	52.69	54.75	4003200
1999-04-30	56.00	56.69	55.00	56.50	3639400
1999-05-03	56.44	57.94	56.44	57.88	7262600
1999-05-04	60.00	60.00	58.63	59.00	5281400
1999-05-05	59.25	59.75	57.00	57.38	4067400
1999-05-06	54.50	57.00	52.75	54.69	10998500
1999-05-07	55.00	56.00	54.50	56.00	3908800
1999-05-10	56.00	56.00	53.94	54.00	3305700
1999-05-11	54.25	55.25	54.00	54.75	3140000
1999-05-12	55.00	55.63	54.81	55.19	2446700
1999-05-13	55.25	56.63	54.13	55.13	2700300
1999-05-14	54.50	55.31	54.25	55.19	1587200
1999-05-17	56.50	56.50	54.88	55.38	1897900
1999-05-18	55.88	55.88	54.31	54.81	1532200
1999-05-19	56.25	56.88	55.56	56.38	2862800
1999-05-20	56.38	56.38	54.31	54.44	2676800
1999-05-21	54.25	54.38	52.56	53.06	2323200
1999-05-24	53.31	54.00	52.19	52.25	2139400
1999-05-25	52.31	52.38	50.75	50.81	2540200
1999-05-26	51.00	52.06	50.88	52.00	2633200
1999-05-27	51.50	52.56	51.13	52.31	2772700
1999-05-28	52.31	53.25	52.19	52.88	1500200
1999-06-01	52.63	54.44	52.50	54.19	1975800
1999-06-02	54.19	54.25	53.00	53.81	3904600
1999-06-03	53.81	55.25	53.69	55.13	2184900
1999-06-04	56.00	56.13	55.06	55.63	1335600
1999-06-07	55.56	56.13	54.38	55.94	1627200
1999-06-08	55.69	56.50	55.06	56.19	1315900
1999-06-09	55.75	56.81	55.75	56.81	1154300
1999-06-10	55.88	56.13	54.38	55.06	1655800
1999-06-11	55.13	55.19	53.56	54.69	1553500
1999-06-14	55.50	56.50	55.44	56.13	2908400
1999-06-15	56.00	56.75	55.69	56.56	2189400
1999-06-16	56.88	56.94	55.75	56.31	2369200
1999-06-17	56.31	57.00	55.75	56.94	1721100
1999-06-18	57.00	57.25	56.31	57.19	1950400
1999-06-21	57.38	57.38	55.69	55.81	1450100
1999-06-22	55.94	55.94	54.75	54.94	1324800
1999-06-23	53.75	54.63	53.75	54.44	1824300
1999-06-24	54.38	55.44	54.19	55.44	1555500
1999-06-25	55.63	55.88	54.31	54.88	1323400
1999-06-28	55.38	56.00	55.31	55.56	1284800
1999-06-29	55.44	55.63	54.75	55.50	1763700
1999-06-30	55.50	55.50	53.31	53.75	3655200
1999-07-01	53.50	54.69	53.31	54.69	1543000
1999-07-02	54.63	55.44	54.00	55.25	942700
1999-07-06	54.88	55.00	53.38	53.56	1531800
1999-07-07	37.00	37.31	31.06	33.94	70408496
1999-07-08	34.25	34.94	33.50	33.94	18525700
1999-07-09	34.00	34.50	31.50	32.56	21953000
1999-07-12	33.00	33.94	32.88	33.75	15443100
1999-07-13	33.69	34.69	33.63	34.63	16763100
1999-07-14	35.13	36.69	35.00	36.63	19577300
1999-07-15	37.00	37.50	35.63	36.06	11751800
1999-07-16	36.00	36.63	35.69	36.25	4319000
1999-07-19	36.50	36.63	35.69	35.88	4158100
1999-07-20	35.38	35.63	34.25	34.81	4711500
1999-07-21	34.81	35.13	33.81	34.13	2517400
1999-07-22	34.44	35.13	33.94	34.25	3829300
1999-07-23	34.38	34.50	33.81	33.81	2422300
1999-07-26	33.75	34.00	33.56	33.69	2435100
1999-07-27	33.88	34.06	32.44	32.63	6378800
1999-07-28	32.00	32.13	31.00	31.44	8390800
1999-07-29	25.13	27.00	24.00	25.94	38111100
1999-07-30	26.00	26.00	25.38	25.50	13314900
1999-08-02	25.69	25.88	25.31	25.44	7272600
1999-08-03	25.13	25.25	24.13	24.19	13772200
1999-08-04	24.00	24.06	21.63	22.25	13721900
1999-08-05	22.38	23.88	21.50	23.88	11125200
1999-08-06	23.63	24.38	23.31	23.88	4820800
1999-08-09	24.00	24.19	23.88	24.00	5724200
1999-08-10	24.00	24.44	23.75	24.13	4725200
1999-08-11	24.38	24.63	24.19	24.31	3357400
1999-08-12	24.50	24.50	23.25	23.63	3862300
1999-08-13	24.00	24.44	23.38	23.63	3284700
1999-08-16	22.81	24.88	22.50	23.13	8396500
1999-08-17	23.13	23.19	22.25	23.00	5103700
1999-08-18	23.00	23.38	22.63	22.81	3619800
1999-08-19	22.94	23.00	22.06	22.63	2708800
1999-08-20	23.06	23.50	22.81	23.38	3380500
1999-08-23	23.50	23.56	22.75	23.44	2594300
1999-08-24	23.00	23.06	22.63	22.81	2599000
1999-08-25	22.69	23.00	22.44	22.75	3002700
1999-08-26	23.13	23.13	22.75	22.94	1838500
1999-08-27	23.00	23.00	22.38	22.63	2239200
1999-08-30	22.63	22.75	21.69	21.75	3300200
1999-08-31	21.81	21.88	21.44	21.88	2498700
1999-09-01	21.88	22.00	21.00	21.13	3925100
1999-09-02	20.88	20.88	20.38	20.50	4257100
1999-09-03	20.63	20.88	20.50	20.75	2635900
1999-09-07	21.00	22.00	20.94	21.50	2887900
1999-09-08	21.31	21.69	21.13	21.50	2895500
1999-09-09	21.13	21.19	20.63	20.88	4243200
1999-09-10	20.94	21.25	20.69	20.69	3306900
1999-09-13	20.56	21.88	20.50	20.69	2010800
1999-09-14	20.94	20.94	20.31	20.38	3196600
1999-09-15	20.50	20.56	20.19	20.38	2846200
1999-09-16	20.38	20.56	20.13	20.38	2861400
1999-09-17	20.38	20.50	20.00	20.00	3299900
1999-09-20	20.00	20.06	19.38	19.75	3257900
1999-09-21	19.63	20.63	19.38	20.63	3200800
1999-09-22	20.13	20.50	19.88	20.25	2539400
1999-09-23	20.25	20.38	19.75	19.75	2073700
1999-09-24	19.75	20.19	19.19	19.44	4416100
1999-09-27	19.69	19.81	19.13	19.13	2075200
1999-09-28	19.06	19.19	18.56	18.94	2221700
1999-09-29	18.88	18.94	18.13	18.38	2774000
1999-09-30	18.38	19.44	18.38	19.25	5461500
1999-10-01	19.00	19.75	18.88	19.38	4537400
1999-10-04	19.25	19.31	18.31	18.63	5286100
1999-10-05	18.63	19.00	18.06	18.25	3641900
1999-10-06	18.19	18.69	18.13	18.50	3015100
1999-10-07	18.50	18.50	18.31	18.31	2195800
1999-10-08	18.44	18.44	17.69	17.69	2983700
1999-10-11	17.81	18.38	17.81	18.19	4309700
1999-10-12	18.25	19.25	18.13	19.25	4383700
1999-10-13	18.94	19.38	18.00	18.25	4175000
1999-10-14	18.19	18.19	17.19	17.31	5609700
1999-10-15	16.81	17.19	16.56	16.94	3912600
1999-10-18	17.06	18.19	16.94	17.50	2932400
1999-10-19	17.75	18.25	17.25	17.50	2144800
1999-10-20	17.50	17.75	16.88	17.31	2365900
1999-10-21	17.19	17.25	16.50	16.81	3175800
1999-10-22	15.13	18.00	14.00	17.25	18619200
1999-10-25	17.13	18.38	16.88	17.44	5610900
1999-10-26	17.75	17.94	17.00	17.56	3144300
1999-10-27	17.50	17.63	17.13	17.25	2121600
1999-10-28	17.38	17.88	17.38	17.75	2050300
1999-10-29	17.94	18.50	17.94	18.38	2901400
1999-11-01	18.38	18.81	17.94	18.75	2878200
1999-11-02	18.81	19.00	18.38	18.56	2187300
1999-11-03	18.56	18.63	17.88	18.38	1604300
1999-11-04	18.31	18.31	17.88	18.00	2018900
1999-11-05	18.31	18.56	18.06	18.06	2174300
1999-11-08	18.25	18.56	18.19	18.38	1525700
1999-11-09	18.75	18.81	17.75	17.75	2361800
1999-11-10	16.94	17.50	15.50	15.56	10779600
1999-11-11	15.75	16.44	15.56	16.00	5941900
1999-11-12	16.50	17.19	16.06	16.44	3697900
1999-11-15	16.50	16.75	16.00	16.25	2895300
1999-11-16	16.13	16.38	15.69	15.69	2648600
1999-11-17	15.69	16.38	15.56	16.19	2120300
1999-11-18	16.25	16.38	15.75	15.75	2208800
1999-11-19	16.00	16.50	15.88	16.38	2814000
1999-11-22	16.25	16.63	16.00	16.00	3321600
1999-11-23	16.25	16.31	15.94	16.25	2739400
1999-11-24	16.44	17.00	16.25	16.94	3757900
1999-11-26	16.94	17.00	16.50	16.94	1355200
1999-11-29	16.13	16.38	16.00	16.31	2976400
1999-11-30	16.06	16.94	15.94	16.94	2940100
1999-12-01	16.00	16.38	16.00	16.13	2041100
1999-12-02	16.00	16.19	15.63	15.75	2835000
1999-12-03	15.75	16.00	15.50	15.50	3083200
1999-12-06	15.50	15.63	15.25	15.44	2089900
1999-12-07	15.19	15.56	14.63	14.75	4689200
1999-12-08	14.75	15.81	14.56	15.50	4307000
1999-12-09	15.75	15.88	15.38	15.63	3980900
1999-12-10	15.63	15.63	15.38	15.38	3141300
1999-12-13	15.06	15.31	14.56	15.00	2505400
1999-12-14	14.50	15.31	14.50	15.13	2943600
1999-12-15	14.88	15.00	14.19	14.38	3070600
1999-12-16	14.31	14.88	14.13	14.75	2739600
1999-12-17	14.75	15.06	14.50	14.69	3265400
1999-12-20	14.56	14.69	14.25	14.45	2559900
1999-12-21	14.44	14.88	14.25	14.75	3074600
1999-12-22	14.38	14.69	14.25	14.69	2572000
1999-12-23	14.69	14.88	14.38	14.88	3032000
1999-12-27	14.75	15.19	14.63	14.63	4684500
1999-12-28	14.63	15.81	14.44	14.75	4239300
1999-12-29	15.00	16.19	14.94	16.06	5116800
1999-12-30	16.31	17.25	16.25	16.94	5337100
1999-12-31	17.00	17.44	16.88	17.19	2933200
2000-01-03	17.75	17.88	16.69	17.38	3833200
2000-01-04	17.31	18.00	17.13	17.31	4736900
2000-01-05	17.25	17.63	17.19	17.38	2676000
2000-01-06	17.38	17.38	16.69	17.25	2428500
2000-01-07	17.19	17.25	16.50	16.56	2461900
2000-01-10	16.88	16.88	16.38	16.63	2145600
2000-01-11	16.56	16.63	16.13	16.44	1388000
2000-01-12	16.38	16.88	16.38	16.81	1638400
2000-01-13	16.81	17.38	16.75	16.94	2438200
2000-01-14	16.94	16.94	16.63	16.75	1205700
2000-01-18	16.88	17.06	16.69	16.75	1922400
2000-01-19	16.94	17.25	16.81	17.13	1665300
2000-01-20	17.06	17.13	16.56	16.75	1770300
2000-01-21	17.06	17.06	16.56	16.63	2491100
2000-01-24	16.75	16.88	16.19	16.31	1929700
2000-01-25	16.13	16.50	15.75	16.06	2462900
2000-01-26	16.50	17.00	16.31	16.56	2689000
2000-01-27	17.06	17.81	16.81	17.31	3919100
2000-01-28	17.63	18.06	17.38	17.69	4148000
2000-01-31	17.75	18.00	17.38	17.50	4220800
2000-02-01	17.50	17.69	17.13	17.50	2508200
2000-02-02	17.50	17.63	17.25	17.38	3076400
2000-02-03	17.63	18.50	17.38	18.13	3936100
2000-02-04	18.25	18.31	17.50	17.81	2430000
2000-02-07	17.81	17.81	17.38	17.38	1812700
2000-02-08	17.56	17.63	16.50	16.75	2746800
2000-02-09	17.00	17.00	16.00	16.31	2866300
2000-02-10	16.31	16.31	14.63	15.00	8920800
2000-02-11	15.13	15.31	13.88	14.50	7279600
2000-02-14	14.56	15.13	14.13	14.69	1886600
2000-02-15	14.88	14.94	14.13	14.56	3668100
2000-02-16	14.50	15.25	14.19	14.50	3947000
2000-02-17	15.44	15.94	14.94	15.88	2847000
2000-02-18	15.75	15.81	15.44	15.50	2752600
2000-02-22	15.75	16.25	15.75	16.13	4359300
2000-02-23	16.13	16.25	15.75	15.75	4033200
2000-02-24	15.94	16.00	15.50	15.75	3297300
2000-02-25	15.31	15.69	15.19	15.25	2252500
2000-02-28	15.31	15.44	14.81	15.00	1811500
2000-02-29	15.13	15.19	14.75	15.00	2533900
2000-03-01	15.13	15.25	14.63	14.75	2881500
2000-03-02	15.00	15.00	14.38	14.50	2083600
2000-03-03	14.81	14.81	14.44	14.63	2996500
2000-03-06	14.63	14.69	14.13	14.19	2744400
2000-03-07	14.31	14.38	13.88	13.94	3043900
2000-03-08	13.94	14.19	13.75	13.94	2411500
2000-03-09	13.94	14.06	13.69	13.94	2159000
2000-03-10	13.94	14.19	13.63	14.00	3602400
2000-03-13	13.94	14.06	13.75	13.94	2257200
2000-03-14	13.81	13.94	13.00	13.25	2965900
2000-03-15	13.25	13.44	13.06	13.25	2452900
2000-03-16	13.56	13.56	13.00	13.44	4848300
2000-03-17	13.75	14.75	13.44	14.25	6011700
2000-03-20	14.00	14.44	13.63	14.38	1771000
2000-03-21	14.38	14.44	13.88	13.94	2576000
2000-03-22	13.69	14.06	13.63	14.00	3040500
2000-03-23	13.94	14.38	13.94	14.00	2885500
2000-03-24	13.88	14.00	13.31	13.56	3613400
2000-03-27	13.50	14.38	13.50	14.25	3566100
2000-03-28	14.25	14.25	13.06	13.06	3799700
2000-03-29	13.81	14.25	13.38	14.13	4698100
2000-03-30	14.19	14.19	13.75	13.81	4463300
2000-03-31	13.81	13.88	13.56	13.69	3595100
2000-04-03	13.88	14.25	13.50	14.19	2803700
2000-04-04	14.19	14.69	13.75	14.25	3690700
2000-04-05	14.00	14.25	13.75	13.81	1772500
2000-04-06	13.88	14.69	13.81	14.31	1981700
2000-04-07	14.44	15.19	14.44	14.94	2653100
2000-04-10	15.06	15.69	15.06	15.56	3091200
2000-04-11	15.44	15.50	14.88	15.31	1919800
2000-04-12	15.31	15.38	14.69	15.25	2009700
2000-04-13	15.13	15.19	14.56	14.56	1606200
2000-04-14	14.31	14.50	13.75	13.81	3181500
2000-04-17	13.81	13.88	13.31	13.50	2824700
2000-04-18	13.63	14.31	13.63	14.31	2441300
2000-04-19	14.31	14.31	13.81	13.81	1697700
2000-04-20	13.94	14.06	13.81	14.00	2278500
2000-04-24	14.00	14.88	13.94	14.81	2983400
2000-04-25	15.00	15.44	14.38	15.06	2445600
2000-04-26	15.19	15.44	15.06	15.06	1640400
2000-04-27	15.13	15.13	14.56	14.94	2388100
2000-04-28	15.06	16.31	15.06	16.00	3653300
2000-05-01	16.06	16.50	15.81	15.81	1969600
2000-05-02	15.81	15.81	15.44	15.44	1386900
2000-05-03	15.38	15.44	14.69	14.81	1306000
2000-05-04	14.94	15.13	14.69	14.94	1577200
2000-05-05	15.00	16.06	14.88	15.75	2290800
2000-05-08	15.63	15.94	15.44	15.50	1894300
2000-05-09	15.44	15.56	14.75	15.00	1278100
2000-05-10	15.00	15.25	14.81	15.00	1137600
2000-05-11	16.69	19.00	15.75	18.94	12046700
2000-05-12	18.81	19.44	18.13	19.19	4319500
2000-05-15	18.94	19.44	18.56	18.81	2361800
2000-05-16	18.69	19.25	18.44	18.75	2037600
2000-05-17	18.63	18.88	18.44	18.75	1142200
2000-05-18	18.69	18.75	18.19	18.38	1599900
2000-05-19	18.06	18.38	17.69	18.25	1912100
2000-05-22	18.38	18.44	18.00	18.25	2173700
2000-05-23	18.25	18.94	18.13	18.81	1534700
2000-05-24	18.88	19.13	18.38	18.88	2268900
2000-05-25	18.69	19.75	18.31	19.44	2830200
2000-05-26	19.81	20.50	19.81	20.38	3112800
2000-05-30	20.13	20.38	19.88	20.25	2131900
2000-05-31	20.25	20.88	19.94	20.38	2184600
2000-06-01	20.44	20.63	19.88	20.31	2578800
2000-06-02	20.25	20.31	19.00	19.31	2465300
2000-06-05	19.44	20.19	19.25	19.88	1612900
2000-06-06	19.50	19.63	19.06	19.38	1325200
2000-06-07	19.25	19.56	19.19	19.31	1016500
2000-06-08	19.06	19.13	18.44	18.56	1672100
2000-06-09	18.63	19.13	18.50	19.13	1295200
2000-06-12	19.25	19.69	18.94	19.13	1287300
2000-06-13	18.69	18.88	18.00	18.38	1892500
2000-06-14	18.38	18.63	18.19	18.25	2204500
2000-06-15	18.25	18.31	17.69	17.88	2042200
2000-06-16	17.81	17.81	17.19	17.44	1812900
2000-06-19	17.56	18.13	17.44	17.88	1874100
2000-06-20	17.94	17.94	17.38	17.69	1248600
2000-06-21	17.63	18.13	17.13	17.81	2178800
2000-06-22	17.56	18.00	17.31	17.69	1315600
2000-06-23	17.63	17.69	17.00	17.13	1028200
2000-06-26	17.38	17.69	17.19	17.44	1415000
2000-06-27	17.44	18.44	17.38	17.50	2870100
2000-06-28	17.25	17.56	16.94	17.25	1389500
2000-06-29	17.00	17.38	16.38	17.19	1791200
2000-06-30	17.19	19.11	17.19	19.00	3256100
2000-07-03	18.81	18.88	18.13	18.81	813900
2000-07-05	18.81	19.25	18.31	19.06	2172500
2000-07-06	19.06	20.19	19.00	19.50	2388800
2000-07-07	19.25	19.50	19.06	19.19	1395600
2000-07-10	19.38	19.44	18.81	19.00	1027100
2000-07-11	19.13	19.38	19.00	19.00	1510100
2000-07-12	19.31	19.88	19.19	19.25	1443300
2000-07-13	19.25	19.50	19.13	19.44	1250300
2000-07-14	19.31	19.75	19.31	19.44	836900
2000-07-17	19.50	19.56	18.94	19.00	1408900
2000-07-18	19.00	19.00	18.44	18.81	1145000
2000-07-19	18.69	18.88	18.56	18.63	854500
2000-07-20	18.75	19.25	18.63	18.69	831000
2000-07-21	18.75	19.13	18.06	18.44	1191300
2000-07-24	18.56	18.56	17.81	18.13	999200
2000-07-25	18.19	18.81	18.19	18.63	823700
2000-07-26	18.81	18.94	18.44	18.53	1372000
2000-07-27	18.50	18.94	18.50	18.81	700800
2000-07-28	18.81	18.94	18.75	18.75	937300
2000-07-31	18.81	19.13	18.56	18.56	1713800
2000-08-01	18.63	18.75	18.25	18.69	1887900
2000-08-02	19.13	19.63	18.88	18.88	1747100
2000-08-03	19.00	19.19	18.75	19.06	940100
2000-08-04	19.25	20.06	19.19	19.94	2332400
2000-08-07	20.19	21.88	20.00	21.44	4475300
2000-08-08	21.38	21.63	20.69	21.25	2724900
2000-08-09	20.88	20.94	19.56	19.88	3926500
2000-08-10	20.00	20.00	19.38	19.63	1594100
2000-08-11	19.81	19.94	19.69	19.81	1051900
2000-08-14	19.94	20.63	19.88	20.44	2052200
2000-08-15	20.50	20.50	19.75	19.75	1143900
2000-08-16	19.63	19.94	19.19	19.50	1386900
2000-08-17	19.50	19.63	19.19	19.19	894600
2000-08-18	19.31	19.75	19.25	19.50	989300
2000-08-21	19.44	19.69	19.19	19.69	1138000
2000-08-22	19.63	20.13	19.44	19.63	1442800
2000-08-23	19.69	19.81	19.25	19.50	1782400
2000-08-24	19.31	19.31	18.94	19.13	920500
2000-08-25	19.19	19.25	18.75	18.88	1248100
2000-08-28	19.00	19.13	18.75	18.94	1567000
2000-08-29	19.00	19.00	18.50	18.81	1355600
2000-08-30	18.81	19.19	18.81	19.06	2073200
2000-08-31	19.19	19.31	18.94	18.95	2925600
2000-09-01	18.94	19.00	18.75	18.75	1768600
2000-09-05	18.88	19.06	18.75	18.88	1900500
2000-09-06	19.00	19.19	18.94	19.06	865700
2000-09-07	19.13	19.31	19.00	19.06	1072900
2000-09-08	19.13	19.56	19.06	19.56	3244500
2000-09-11	19.75	20.13	19.63	19.88	1439600
2000-09-12	20.00	20.13	19.75	19.88	1164400
2000-09-13	19.94	19.94	19.50	19.63	1061300
2000-09-14	19.63	19.88	19.31	19.75	1316800
2000-09-15	19.56	19.63	19.25	19.50	2805600
2000-09-18	19.31	19.38	18.94	19.25	1242800
2000-09-19	19.00	19.38	19.00	19.00	1324200
2000-09-20	18.88	19.06	18.06	18.44	2356400
2000-09-21	18.50	18.69	18.00	18.38	3716600
2000-09-22	18.25	18.38	18.13	18.13	3032300
2000-09-25	18.38	18.56	18.13	18.31	1246300
2000-09-26	18.13	18.38	17.94	17.94	1020200
2000-09-27	17.75	18.13	17.38	18.00	1937200
2000-09-28	17.69	18.69	17.69	18.50	1661900
2000-09-29	18.50	18.50	17.13	17.44	1949700
2000-10-02	17.50	18.06	17.31	18.00	1567900
2000-10-03	17.94	18.19	17.75	18.06	1177800
2000-10-04	17.94	18.31	17.81	18.25	1323600
2000-10-05	18.25	19.00	18.25	18.94	2093600
2000-10-06	18.94	19.31	18.81	19.06	1432200
2000-10-09	18.88	18.94	17.88	18.75	1468100
2000-10-10	18.75	19.69	18.75	18.81	1821400
2000-10-11	18.88	18.94	18.31	18.38	1567600
2000-10-12	18.38	18.56	17.69	17.75	1881200
2000-10-13	17.75	18.06	17.63	17.81	1246500
2000-10-16	17.94	18.56	17.88	18.56	1211800
2000-10-17	18.44	18.50	18.25	18.44	1166800
2000-10-18	18.13	18.13	17.56	17.94	1451400
2000-10-19	17.88	18.25	17.88	18.25	1219100
2000-10-20	18.13	19.00	18.13	18.81	1333400
2000-10-23	18.50	19.75	18.25	19.56	1935000
2000-10-24	19.44	19.69	18.75	19.44	1408400
2000-10-25	19.13	19.81	19.06	19.19	1249600
2000-10-26	19.31	19.31	18.13	18.56	2603500
2000-10-27	18.38	18.56	17.94	18.31	1485000
2000-10-30	18.25	19.25	17.88	19.25	1974100
2000-10-31	19.56	20.44	19.25	20.00	7806900
2000-11-01	20.44	21.06	20.31	20.75	4156200
2000-11-02	20.88	21.13	19.69	20.56	3406400
2000-11-03	20.50	20.88	20.13	20.69	1703600
2000-11-06	20.56	21.88	20.50	21.63	3704700
2000-11-07	22.00	23.31	21.81	23.06	9170400
2000-11-08	23.06	24.63	22.75	24.44	7148400
2000-11-09	24.44	24.94	24.19	24.50	3425400
2000-11-10	24.50	24.50	23.81	24.06	1594900
2000-11-13	24.00	24.50	23.75	24.44	1846200
2000-11-14	24.56	24.63	24.25	24.38	2370200
2000-11-15	24.13	26.00	24.13	25.69	2522600
2000-11-16	25.69	26.56	25.38	25.75	2483500
2000-11-17	25.94	26.44	25.31	25.56	1998400
2000-11-20	25.31	26.56	25.13	26.50	1758700
2000-11-21	25.81	26.13	25.44	25.75	2502800
2000-11-22	25.50	25.56	24.00	24.44	2132300
2000-11-24	24.44	24.94	24.44	24.69	492700
2000-11-27	24.69	25.13	24.25	24.50	1231900
2000-11-28	24.13	24.44	23.75	24.38	1082800
2000-11-29	24.19	24.50	24.06	24.19	1006800
2000-11-30	24.25	24.63	23.75	23.94	2426500
2000-12-01	23.81	24.63	23.56	24.50	2036900
2000-12-04	24.50	26.25	24.31	25.81	2828100
2000-12-05	25.94	26.13	25.00	26.06	2543700
2000-12-06	25.88	25.94	24.88	25.56	1399400
2000-12-07	25.69	26.00	25.00	25.94	1209700
2000-12-08	25.56	26.13	25.38	25.69	2120800
2000-12-11	25.13	26.00	25.13	25.25	1572200
2000-12-12	25.19	25.63	25.13	25.31	734000
2000-12-13	25.19	25.50	25.06	25.13	775300
2000-12-14	24.75	25.50	24.75	24.94	1370500
2000-12-15	25.00	25.56	24.88	24.94	1892800
2000-12-18	24.94	25.88	24.94	25.88	2956000
2000-12-19	25.13	25.94	25.13	25.75	1083900
2000-12-20	25.00	25.50	24.44	25.44	2365500
2000-12-21	25.50	26.06	25.13	25.94	5994100
2000-12-22	26.00	26.00	25.56	26.00	1333000
2000-12-26	26.00	26.00	25.31	25.69	1011000
2000-12-27	25.50	27.19	25.50	27.06	4366000
2000-12-28	27.06	28.00	27.06	27.94	3436500
2000-12-29	27.56	28.31	27.50	27.75	1957600
2001-01-02	27.50	28.06	26.38	27.00	1713800
2001-01-03	27.00	28.63	26.75	28.50	3236400
2001-01-04	27.75	28.00	26.75	27.25	2511500
2001-01-05	27.50	28.19	26.38	27.25	2400200
2001-01-08	27.50	27.56	26.75	27.19	1159900
2001-01-09	27.88	28.38	27.50	28.31	3279300
2001-01-10	28.06	28.06	27.00	27.50	2520200
2001-01-11	27.50	27.56	26.50	26.88	2209900
2001-01-12	26.88	27.00	25.63	26.31	1863900
2001-01-16	26.31	27.31	26.13	27.25	1323700
2001-01-17	27.56	27.81	26.31	26.50	2179700
2001-01-18	26.69	26.81	25.25	25.50	1880500
2001-01-19	25.56	26.19	25.38	25.69	1607500
2001-01-22	25.38	26.75	25.38	26.50	1749100
2001-01-23	26.44	26.44	24.63	25.00	2157700
2001-01-24	25.00	25.25	23.63	24.75	2661600
2001-01-25	24.25	25.25	24.13	24.81	1632100
2001-01-26	25.25	25.81	25.00	25.81	1292700
2001-01-29	25.93	26.41	25.00	25.38	1373000
2001-01-30	25.20	25.24	24.10	24.42	2118500
2001-01-31	24.70	24.70	23.80	24.40	2121800
2001-02-01	24.35	25.23	23.97	24.41	1750700
2001-02-02	24.41	24.75	23.82	24.00	1752300
2001-02-05	23.90	24.04	23.08	23.87	2354700
2001-02-06	24.00	24.73	23.77	24.60	1560200
2001-02-07	24.60	25.38	24.00	24.92	2586800
2001-02-08	24.67	24.79	23.85	24.00	3800100
2001-02-09	24.30	24.33	23.90	23.99	1103600
2001-02-12	24.09	24.23	23.62	24.20	1326500
2001-02-13	24.30	25.00	24.05	24.80	1859100
2001-02-14	24.80	25.00	24.35	24.37	1645200
2001-02-15	24.37	24.65	24.07	24.23	1610500
2001-02-16	23.70	24.06	23.52	23.67	1933300
2001-02-20	23.92	24.25	23.69	23.98	1685800
2001-02-21	24.00	24.30	23.61	23.72	2149800
2001-02-22	24.00	24.05	23.22	23.50	1386000
2001-02-23	23.50	23.50	22.66	23.05	1923400
2001-02-26	23.15	23.50	22.52	23.42	1204900
2001-02-27	23.95	24.83	23.26	24.75	1821200
2001-02-28	24.40	25.37	24.16	25.37	2562000
2001-03-01	25.15	25.24	24.01	24.65	1494500
2001-03-02	24.70	25.73	24.50	25.20	1439600
2001-03-05	25.55	26.00	25.41	25.88	1377400
2001-03-06	25.95	26.35	25.28	25.59	1133100
2001-03-07	25.72	25.95	25.55	25.90	683400
2001-03-08	27.00	27.75	26.50	27.15	6084700
2001-03-09	27.00	27.15	26.68	26.95	3991200
2001-03-12	26.10	26.59	25.18	26.20	2714100
2001-03-13	25.95	26.00	25.15	25.60	1803500
2001-03-14	25.00	25.89	24.35	25.40	2155800
2001-03-15	25.55	25.55	24.72	25.48	1990600
2001-03-16	25.20	26.50	25.11	26.31	2937400
2001-03-19	26.25	26.80	25.70	26.60	4491200
2001-03-20	26.60	27.10	26.51	26.70	3466000
2001-03-21	26.25	26.84	26.21	26.21	1433400
2001-03-22	26.21	26.22	23.80	24.49	2501600
2001-03-23	23.70	25.99	23.65	25.57	2581800
2001-03-26	26.00	26.22	25.60	25.98	1833200
2001-03-27	25.98	25.98	25.05	25.42	2542600
2001-03-28	25.00	25.30	24.94	25.25	1345600
2001-03-29	25.10	25.50	24.95	25.43	1583300
2001-03-30	25.48	25.48	24.20	24.70	2153200
2001-04-02	24.60	24.75	23.95	24.00	2059900
2001-04-03	24.10	24.10	22.51	23.10	2480200
2001-04-04	23.09	23.68	22.93	23.01	2373900
2001-04-05	23.10	24.12	23.10	24.12	2322600
2001-04-06	24.00	24.50	23.77	24.20	1534800
2001-04-09	24.88	25.73	24.87	25.30	2859100
2001-04-10	25.30	25.80	25.30	25.47	1841100
2001-04-11	25.52	25.52	24.81	25.25	1841000
2001-04-12	25.22	26.25	25.15	25.60	1716000
2001-04-16	25.50	25.97	25.13	25.56	1685600
2001-04-17	25.44	26.29	25.15	26.21	2204500
2001-04-18	26.50	26.60	25.09	25.09	3091000
2001-04-19	25.10	25.10	24.00	24.91	3567500
2001-04-20	24.75	24.92	24.00	24.22	2993500
2001-04-23	24.05	24.65	24.05	24.22	1840400
2001-04-24	24.25	24.68	23.95	24.25	1172700
2001-04-25	24.20	24.70	24.06	24.43	979500
2001-04-26	24.58	25.25	24.40	24.55	2767000
2001-04-27	24.60	25.20	24.50	24.82	1784600
2001-04-30	24.95	25.07	24.00	24.41	2510700
2001-05-01	24.30	24.70	24.09	24.68	2082600
2001-05-02	24.75	24.91	24.67	24.81	1293500
2001-05-03	24.35	24.60	24.05	24.32	1667600
2001-05-04	24.20	24.75	24.07	24.21	1241700
2001-05-07	24.35	25.55	24.27	25.52	1737300
2001-05-08	25.51	26.84	25.50	26.30	3687200
2001-05-09	26.15	26.60	25.15	26.00	1569300
2001-05-10	26.38	26.82	26.15	26.80	2461900
2001-05-11	26.80	27.04	26.40	26.72	1645200
2001-05-14	26.70	27.60	26.52	27.30	5096400
2001-05-15	27.25	27.40	26.89	27.33	2487900
2001-05-16	27.20	27.65	27.00	27.55	1697600
2001-05-17	27.55	28.20	27.50	28.20	4577900
2001-05-18	28.20	28.24	27.86	28.00	1980000
2001-05-21	27.95	28.00	27.51	27.90	968700
2001-05-22	28.05	28.14	27.80	27.80	2794500
2001-05-23	27.70	27.72	27.40	27.57	2096200
2001-05-24	27.50	28.13	27.00	27.82	2435000
2001-05-25	27.75	27.77	27.33	27.41	880300
2001-05-29	27.38	27.82	27.38	27.50	797500
2001-05-30	27.60	28.00	27.46	28.00	1216300
2001-05-31	27.90	28.13	27.74	27.98	2076100
2001-06-01	27.85	28.03	27.58	27.80	1132200
2001-06-04	27.85	27.95	27.64	27.84	1218000
2001-06-05	27.80	28.57	27.77	28.40	3950600
2001-06-06	28.80	28.98	28.09	28.51	4140100
2001-06-07	28.30	28.65	28.30	28.59	1500700
2001-06-08	28.61	28.61	28.25	28.44	999800
2001-06-11	28.46	28.70	27.89	28.05	1542200
2001-06-12	28.15	28.50	27.38	28.50	2406300
2001-06-13	28.60	29.35	28.50	29.12	4836100
2001-06-14	29.28	29.85	29.28	29.73	4989700
2001-06-15	29.55	29.98	29.29	29.49	4331400
2001-06-18	29.40	29.40	28.95	29.23	2241500
2001-06-19	29.50	29.63	29.20	29.47	2614600
2001-06-20	29.70	30.25	29.14	30.22	3358100
2001-06-21	30.22	30.38	29.70	29.90	2427900
2001-06-22	29.90	29.90	29.00	29.15	1709000
2001-06-25	29.00	29.00	28.40	28.47	1657400
2001-06-26	28.55	30.10	28.11	29.87	3418600
2001-06-27	29.27	29.75	28.90	29.70	1866700
2001-06-28	30.45	30.75	30.05	30.51	4330100
2001-06-29	30.35	30.95	30.18	30.82	2842100
2001-07-02	30.82	31.20	30.19	30.36	1715100
2001-07-03	30.36	30.47	30.01	30.22	671500
2001-07-05	30.30	30.35	29.62	30.08	1323400
2001-07-06	30.20	30.23	29.33	29.51	1235900
2001-07-09	29.68	30.50	29.53	30.11	2113000
2001-07-10	30.23	30.42	29.80	29.87	2127000
2001-07-11	29.95	30.74	29.95	30.25	2227400
2001-07-12	30.58	31.09	30.30	30.91	2454200
2001-07-13	31.00	31.42	30.69	31.20	1947100
2001-07-16	31.60	31.65	30.70	31.02	2747300
2001-07-17	30.90	31.48	30.56	31.37	1995000
2001-07-18	31.50	31.57	31.32	31.49	2524600
2001-07-19	31.50	31.60	31.30	31.50	2646200
2001-07-20	31.70	31.85	31.47	31.59	2411900
2001-07-23	31.60	31.63	30.84	30.99	967300
2001-07-24	30.88	30.88	29.65	29.93	2208300
2001-07-25	29.75	30.45	29.22	30.35	2701300
2001-07-26	30.34	30.89	29.50	30.83	2009500
2001-07-27	30.81	31.25	30.20	30.28	2022000
2001-07-30	30.55	30.78	30.35	30.74	1489500
2001-07-31	30.55	31.16	30.45	31.00	1945800
2001-08-01	31.20	31.49	30.95	31.17	2530900
2001-08-02	31.00	31.47	30.82	30.99	2837100
2001-08-03	31.10	31.10	30.72	30.80	919900
2001-08-06	30.45	30.80	29.20	29.59	3469500
2001-08-07	29.80	30.20	29.20	30.07	2605600
2001-08-08	30.20	30.35	29.70	29.78	3612600
2001-08-09	29.75	29.87	28.55	29.17	3214400
2001-08-10	29.32	30.18	29.30	30.00	2006900
2001-08-13	29.80	30.64	29.70	30.06	1758800
2001-08-14	30.06	30.44	29.91	30.33	1269800
2001-08-15	30.60	30.86	30.32	30.44	1876700
2001-08-16	30.34	30.45	29.77	30.35	1062100
2001-08-17	30.10	30.19	29.80	29.89	1932000
2001-08-20	29.80	29.91	29.50	29.50	2255300
2001-08-21	29.50	30.70	29.46	30.12	2400000
2001-08-22	30.25	31.39	30.22	31.00	2785300
2001-08-23	30.10	30.90	29.90	30.65	1982200
2001-08-24	30.65	31.47	30.65	31.27	1627400
2001-08-27	31.27	31.68	31.24	31.38	1444000
2001-08-28	31.00	31.16	30.42	31.08	1696200
2001-08-29	31.08	31.10	30.50	31.00	932900
2001-08-30	31.04	31.04	29.96	30.27	1597300
2001-08-31	30.15	31.11	30.08	30.93	1301900
2001-09-04	30.94	31.34	30.45	30.59	1588700
2001-09-05	30.35	31.00	29.95	30.94	1273500
2001-09-06	30.50	30.75	29.96	30.01	1869900
2001-09-07	29.95	30.25	29.75	30.01	1552000
2001-09-10	29.95	30.30	29.55	29.75	1946800
2001-09-17	28.75	28.90	27.45	27.50	4688100
2001-09-18	27.60	27.88	26.55	26.94	3531200
2001-09-19	27.29	27.39	24.79	26.54	4306500
2001-09-20	25.75	26.14	25.48	26.01	4248800
2001-09-21	25.50	26.15	25.30	25.55	5286100
2001-09-24	25.80	27.34	25.72	25.83	3790200
2001-09-25	27.00	27.00	26.00	26.25	2620700
2001-09-26	26.50	27.21	26.29	26.35	2455100
2001-09-27	26.85	27.52	26.40	26.75	2456200
2001-09-28	27.15	27.20	26.57	26.74	3306000
2001-10-01	26.65	26.65	26.26	26.49	2890800
2001-10-02	26.70	27.95	26.70	27.87	3726500
2001-10-03	27.50	28.85	27.50	28.49	3571900
2001-10-04	28.49	28.64	27.75	27.97	2040500
2001-10-05	27.98	28.50	27.60	28.50	1468100
2001-10-08	28.25	28.35	26.34	26.70	2809300
2001-10-09	26.90	27.00	26.58	26.95	2218400
2001-10-10	26.83	27.39	26.55	27.20	1704900
2001-10-11	27.35	27.58	26.00	27.26	3389700
2001-10-12	27.10	27.50	26.39	27.40	2218600
2001-10-15	27.20	27.63	26.88	27.37	2707000
2001-10-16	27.62	27.75	27.48	27.58	1882500
2001-10-17	27.80	28.00	27.25	27.25	1794300
2001-10-18	27.50	27.70	27.30	27.54	2277500
2001-10-19	27.79	27.84	27.41	27.65	980200
2001-10-22	27.35	28.15	27.35	27.96	1414600
2001-10-23	28.00	28.20	27.60	27.83	2018700
2001-10-24	27.90	28.24	27.75	28.12	3264000
2001-10-25	28.00	28.50	27.71	28.46	1804600
2001-10-26	28.64	29.30	28.32	28.40	1800500
2001-10-29	28.00	28.04	27.01	27.20	1787200
2001-10-30	27.39	27.48	25.84	25.88	3069300
2001-10-31	26.50	26.77	24.09	24.50	5262000
2001-11-01	24.95	25.34	24.21	25.17	2712200
2001-11-02	25.59	25.60	24.58	24.80	2019200
2001-11-05	24.90	25.38	24.78	24.89	2078800
2001-11-06	25.30	26.31	25.10	25.35	2693900
2001-11-07	25.55	27.70	25.55	26.98	3719900
2001-11-08	27.10	28.20	27.00	27.13	2980900
2001-11-09	27.38	28.18	26.90	27.52	1661200
2001-11-12	27.30	27.55	26.63	27.26	811000
2001-11-13	27.55	27.85	27.39	27.72	877900
2001-11-14	27.85	28.14	26.90	27.22	1625400
2001-11-15	27.20	28.19	27.10	28.08	1797400
2001-11-16	28.60	29.25	28.25	29.22	2420300
2001-11-19	29.05	29.25	28.45	29.10	1560900
2001-11-20	29.00	29.02	28.52	28.52	1653300
2001-11-21	28.60	29.05	28.60	28.75	1055100
2001-11-23	28.50	29.20	28.45	29.18	625700
2001-11-26	28.93	29.35	28.63	29.30	1501500
2001-11-27	29.15	29.67	28.78	28.95	1823600
2001-11-28	28.70	29.29	28.70	29.25	1118000
2001-11-29	29.45	29.48	27.94	28.68	2402100
2001-11-30	28.50	29.47	28.50	29.30	1648800
2001-12-03	28.95	29.30	28.70	29.21	1361400
2001-12-04	29.10	29.30	28.35	28.60	1561600
2001-12-05	28.90	29.09	28.70	28.90	2010600
2001-12-06	28.80	29.57	28.70	29.57	1317400
2001-12-07	29.40	30.00	29.10	30.00	1542300
2001-12-10	30.00	30.27	29.80	30.27	1836800
2001-12-11	30.40	30.40	29.86	30.20	1863400
2001-12-12	30.25	30.36	29.50	29.50	1722400
2001-12-13	29.50	30.45	29.30	30.40	2920600
2001-12-14	30.40	30.55	30.00	30.35	1734100
2001-12-17	30.30	30.68	30.03	30.68	2476200
2001-12-18	30.95	31.08	30.78	31.05	1579200
2001-12-19	31.05	31.06	30.80	31.00	1031200
2001-12-20	31.00	31.07	30.30	30.94	1190100
2001-12-21	31.48	31.72	30.95	31.50	2876100
2001-12-24	31.51	31.62	31.15	31.40	387400
2001-12-26	31.26	31.80	30.92	31.71	1080700
2001-12-27	31.71	32.19	31.71	32.19	1777400
2001-12-28	32.20	32.50	32.00	32.38	1571500
2001-12-31	32.05	32.45	31.91	31.91	1133400
2002-01-02	30.25	31.25	30.24	31.17	3924500
2002-01-03	31.20	31.25	30.50	30.60	1661200
2002-01-04	30.95	31.16	30.10	30.81	2123300
2002-01-07	30.60	30.91	30.27	30.79	1340500
2002-01-08	30.65	30.95	30.31	30.78	735100
2002-01-09	30.80	31.10	30.36	30.40	1060700
2002-01-10	30.15	30.27	29.90	30.03	1443600
2002-01-11	30.28	30.62	29.90	30.34	1303000
2002-01-14	30.09	31.01	30.01	30.63	1701300
2002-01-15	31.00	31.00	30.27	30.56	1014800
2002-01-16	30.60	30.68	29.00	29.00	1104800
2002-01-17	30.39	30.71	30.12	30.37	1385400
2002-01-18	30.05	30.30	29.91	29.99	1687000
2002-01-22	29.84	30.20	29.51	29.84	1156300
2002-01-23	29.95	30.05	29.60	30.00	1070900
2002-01-24	29.90	30.20	29.80	30.00	1690900
2002-01-25	30.15	30.15	29.50	29.80	1985100
2002-01-28	29.70	30.09	29.64	29.91	1989600
2002-01-29	30.05	30.27	29.58	29.70	2031300
2002-01-30	29.50	29.90	28.30	28.90	2903200
2002-01-31	28.75	28.86	27.80	28.82	2115400
2002-02-01	26.85	26.96	24.60	25.13	20623500
2002-02-04	24.00	25.45	22.00	24.58	10349000
2002-02-05	24.10	25.30	24.05	25.15	4364300
2002-02-06	25.20	25.35	24.70	24.73	3607100
2002-02-07	24.50	25.00	24.50	24.71	2698600
2002-02-08	24.85	25.00	24.65	24.85	3177800
2002-02-11	25.00	25.00	23.77	24.00	3166000
2002-02-12	24.00	24.10	23.53	23.78	3916300
2002-02-13	23.50	23.74	23.27	23.35	5835700
2002-02-14	23.45	24.13	23.45	23.77	4052500
2002-02-15	24.05	24.60	23.81	24.55	2592100
2002-02-19	24.55	24.63	24.14	24.45	2309500
2002-02-20	25.05	25.05	24.52	24.91	1966100
2002-02-21	25.15	25.24	24.75	24.85	2029000
2002-02-22	24.45	25.24	24.45	25.22	1879600
2002-02-25	24.85	25.47	24.75	25.23	1981800
2002-02-26	25.90	26.50	25.60	25.75	3613800
2002-02-27	25.95	26.88	25.85	26.30	2144000
2002-02-28	26.50	27.14	26.31	26.31	2080700
2002-03-01	26.43	27.21	26.38	27.03	1285700
2002-03-04	27.25	27.69	27.20	27.63	1971400
2002-03-05	27.68	28.12	27.37	27.42	2348500
2002-03-06	27.42	28.14	27.07	28.06	2356400
2002-03-07	28.00	28.50	27.88	27.98	2461600
2002-03-08	28.00	28.10	27.40	27.46	1567500
2002-03-11	27.60	27.80	27.41	27.62	2247300
2002-03-12	27.50	27.96	27.40	27.57	1131500
2002-03-13	27.57	27.89	27.09	27.45	919800
2002-03-14	27.28	27.75	27.10	27.56	765000
2002-03-15	27.50	27.55	27.21	27.49	1709400
2002-03-18	27.55	27.61	26.78	27.37	1192800
2002-03-19	27.05	27.58	27.02	27.50	1351600
2002-03-20	27.25	27.92	27.25	27.68	998300
2002-03-21	27.27	27.54	26.94	27.21	875100
2002-03-22	27.05	27.30	26.84	26.89	2215000
2002-03-25	26.72	27.40	26.72	26.90	1485800
2002-03-26	26.95	27.90	24.99	26.89	8516700
2002-03-27	26.55	26.90	26.10	26.23	2140300
2002-03-28	26.22	27.39	26.00	27.25	2904400
2002-04-01	27.00	27.56	26.98	27.30	1615900
2002-04-02	26.80	27.20	26.63	26.70	2157400
2002-04-03	26.72	26.95	26.40	26.67	1544400
2002-04-04	26.85	26.95	26.50	26.63	1364000
2002-04-05	26.88	27.00	26.21	26.26	1684700
2002-04-08	25.55	26.54	25.55	26.28	1875400
2002-04-09	26.40	26.75	26.05	26.28	1129900
2002-04-10	26.15	26.95	25.96	26.00	1842000
2002-04-11	26.05	26.20	25.81	25.88	1594100
2002-04-12	25.78	26.47	25.52	26.20	1005800
2002-04-15	26.15	26.64	25.93	25.94	1085900
2002-04-16	26.00	26.79	25.98	26.48	1522000
2002-04-17	26.35	26.50	25.98	26.01	984500
2002-04-18	25.90	26.17	25.45	25.99	1364800
2002-04-19	26.00	26.25	25.75	25.97	1323200
2002-04-22	25.62	25.65	25.11	25.51	1711200
2002-04-23	25.38	26.03	25.38	25.98	2068300
2002-04-24	26.20	26.23	25.77	25.89	1438600
2002-04-25	25.92	26.10	25.69	26.01	1428700
2002-04-26	26.01	26.52	25.76	25.83	1155700
2002-04-29	25.90	26.08	25.71	25.93	1272900
2002-04-30	25.88	26.70	25.80	26.34	2456400
2002-05-01	26.45	26.45	25.50	25.90	2191600
2002-05-02	25.80	25.82	25.56	25.68	2006200
2002-05-03	25.75	26.20	25.53	26.04	1589500
2002-05-06	26.15	26.41	25.70	25.85	1757500
2002-05-07	25.55	26.18	25.02	26.05	2832900
2002-05-08	25.90	27.35	25.56	26.92	4299600
2002-05-09	26.92	27.60	26.85	26.95	1759000
2002-05-10	26.95	27.36	26.70	26.75	1766800
2002-05-13	26.57	27.24	26.57	27.13	1243900
2002-05-14	27.40	27.88	27.26	27.74	1653100
2002-05-15	27.60	28.26	27.56	27.74	1536100
2002-05-16	27.74	27.90	26.77	27.46	1808300
2002-05-17	27.43	28.48	27.43	28.30	1489400
2002-05-20	28.20	28.20	27.69	27.71	1115900
2002-05-21	27.64	28.00	27.27	27.29	1306600
2002-05-22	27.35	27.57	26.85	27.09	1549600
2002-05-23	27.12	27.65	26.95	27.62	1053500
2002-05-24	27.52	27.70	27.09	27.09	1369700
2002-05-28	27.15	27.52	27.11	27.20	1349100
2002-05-29	27.21	28.09	27.21	27.72	1431900
2002-05-30	27.60	27.77	27.39	27.43	1458600
2002-05-31	27.30	27.83	27.30	27.45	1964500
2002-06-03	27.45	27.73	26.96	27.08	1283800
2002-06-04	27.17	27.39	26.73	26.98	1457200
2002-06-05	26.98	27.31	26.89	27.31	1515000
2002-06-06	27.53	27.96	27.41	27.81	1594000
2002-06-07	27.37	28.13	27.23	28.04	1647800
2002-06-10	28.00	28.45	27.99	28.36	1294100
2002-06-11	28.42	28.89	28.10	28.20	1278100
2002-06-12	28.20	28.43	27.86	28.16	2498900
2002-06-13	28.00	28.45	27.90	28.28	1186100
2002-06-14	28.50	28.50	28.05	28.18	3340400
2002-06-17	28.16	28.59	28.05	28.58	2407900
2002-06-18	28.70	28.80	28.44	28.74	1496600
2002-06-19	28.45	28.74	28.39	28.39	1469500
2002-06-20	28.30	28.73	28.20	28.40	1847400
2002-06-21	28.30	28.58	28.25	28.41	2794600
2002-06-24	28.41	28.65	28.05	28.20	2028300
2002-06-25	28.40	28.65	27.30	27.36	1710200
2002-06-26	26.85	27.39	26.53	27.12	3018400
2002-06-27	26.70	26.91	26.06	26.57	2941500
2002-06-28	26.35	27.04	26.05	26.05	3848400
2002-07-01	26.05	26.42	25.57	25.79	2346500
2002-07-02	25.70	26.06	24.49	25.45	2638300
2002-07-03	25.35	25.63	24.55	25.17	1262000
2002-07-05	25.15	26.35	25.15	26.18	784600
2002-07-08	26.18	26.40	25.82	25.94	1148700
2002-07-09	25.70	25.98	25.19	25.19	1237900
2002-07-10	25.17	25.50	24.70	24.70	1825500
2002-07-11	24.70	25.24	23.50	24.62	3031400
2002-07-12	24.50	25.26	24.28	24.65	1457500
2002-07-15	24.20	24.76	23.50	24.53	1918900
2002-07-16	24.38	25.05	23.62	24.18	1791600
2002-07-17	24.75	25.21	24.30	24.70	1521300
2002-07-18	24.40	24.98	24.40	24.64	1537200
2002-07-19	24.35	24.66	23.21	23.32	2187400
2002-07-22	23.60	24.28	22.50	22.78	2765200
2002-07-23	22.78	23.30	21.90	21.90	2052600
2002-07-24	21.30	22.68	21.15	22.66	3719100
2002-07-25	22.50	23.18	22.18	22.87	2270000
2002-07-26	22.75	23.00	22.50	23.00	1627900
2002-07-29	23.08	24.84	23.04	24.80	2463300
2002-07-30	24.35	24.40	23.59	23.97	1802900
2002-07-31	23.98	24.91	23.00	23.67	2860900
2002-08-01	23.10	24.79	23.00	24.30	3567700
2002-08-02	24.23	24.37	23.85	24.19	2868900
2002-08-05	24.16	24.16	23.34	23.44	2266500
2002-08-06	23.25	24.35	23.25	23.88	2080900
2002-08-07	23.86	24.60	23.86	24.50	1778900
2002-08-08	24.25	25.50	24.25	25.50	1526300
2002-08-09	25.39	25.39	25.02	25.16	1927500
2002-08-12	24.70	25.34	24.65	25.03	1256700
2002-08-13	24.65	25.10	24.50	24.66	1345400
2002-08-14	24.22	25.20	24.11	24.98	1910700
2002-08-15	24.84	25.13	24.55	24.94	1508000
2002-08-16	24.60	25.94	24.60	24.89	1331800
2002-08-19	24.80	25.25	24.75	25.05	1240400
2002-08-20	24.83	25.33	24.83	25.08	1052700
2002-08-21	25.07	25.90	25.07	25.53	1111100
2002-08-22	25.40	26.18	25.40	26.02	1143800
2002-08-23	26.02	26.35	26.01	26.06	1701000
2002-08-26	26.20	26.39	25.26	25.91	1129400
2002-08-27	26.20	26.30	25.47	25.71	1267100
2002-08-28	25.60	25.65	24.45	25.00	1555900
2002-08-29	24.55	25.38	24.46	25.38	1271400
2002-08-30	25.25	25.89	25.25	25.43	1127200
2002-09-03	25.00	25.35	24.86	25.00	1810600
2002-09-04	25.03	25.86	25.03	25.65	1898800
2002-09-05	25.50	25.50	24.51	24.86	1725600
2002-09-06	25.05	25.43	24.90	25.25	862700
2002-09-09	25.25	25.55	24.81	25.40	851200
2002-09-10	25.35	25.47	25.04	25.34	914900
2002-09-11	25.45	25.84	25.35	25.45	606400
2002-09-12	25.35	25.74	25.10	25.29	1739200
2002-09-13	25.25	25.35	24.90	25.22	1278900
2002-09-16	25.22	25.24	24.91	25.17	1253100
2002-09-17	25.25	25.39	24.65	24.68	1353000
2002-09-18	24.69	24.84	24.15	24.48	1035000
2002-09-19	23.80	24.66	23.76	23.97	1114800
2002-09-20	23.96	24.85	23.83	24.68	2273600
2002-09-23	24.10	24.75	23.70	24.13	1642800
2002-09-24	23.85	23.98	22.47	23.00	2185100
2002-09-25	23.20	23.63	22.96	23.36	1645600
2002-09-26	23.48	23.64	22.83	23.56	1287300
2002-09-27	23.62	24.10	22.89	23.14	1384400
2002-09-30	23.14	23.90	22.76	23.32	1970200
2002-10-01	23.46	24.50	23.03	24.36	1684900
2002-10-02	24.36	25.00	24.31	24.35	2317900
2002-10-03	24.55	24.55	23.50	23.59	2083300
2002-10-04	23.60	24.10	22.55	22.92	1950200
2002-10-07	22.97	23.10	21.70	21.81	1920200
2002-10-08	21.85	22.31	21.05	22.00	4117900
2002-10-09	22.00	22.40	21.40	21.70	1854800
2002-10-10	21.80	23.00	21.60	22.96	2056900
2002-10-11	23.15	23.70	23.14	23.66	1744300
2002-10-14	23.66	23.75	22.64	23.00	1353900
2002-10-15	22.85	23.49	22.50	23.34	2958700
2002-10-16	23.59	23.65	22.65	22.87	1199900
2002-10-17	23.45	23.62	23.00	23.22	1256500
2002-10-18	23.25	24.09	22.80	23.85	1370300
2002-10-21	23.85	23.90	23.15	23.56	1411200
2002-10-22	23.52	23.58	23.20	23.43	1534500
2002-10-23	23.43	23.60	22.60	23.05	1595100
2002-10-24	23.05	23.05	22.10	22.15	1780900
2002-10-25	22.10	22.14	20.20	20.87	4714900
2002-10-28	20.88	22.73	20.88	22.08	4807300
2002-10-29	22.08	23.15	22.06	22.93	3904000
2002-10-30	23.65	24.00	22.76	23.17	3220900
2002-10-31	23.80	23.80	22.50	23.02	2836300
2002-11-01	22.80	23.95	22.77	23.72	3463400
2002-11-04	24.50	25.01	23.96	24.70	2718700
2002-11-05	24.77	24.77	24.19	24.69	1836300
2002-11-06	24.60	25.05	24.46	25.03	1943700
2002-11-07	25.00	25.13	24.75	25.08	1401700
2002-11-08	25.00	25.00	24.35	24.51	1452100
2002-11-11	24.45	25.18	24.17	25.04	1611300
2002-11-12	25.05	25.20	24.85	24.99	1604300
2002-11-13	24.95	25.08	24.66	25.05	6387100
2002-11-14	25.13	25.20	24.84	25.02	1451500
2002-11-15	24.80	25.10	24.77	25.00	1680000
2002-11-18	25.00	25.03	24.42	24.69	1427100
2002-11-19	24.45	24.49	23.04	23.28	3169400
2002-11-20	23.28	23.95	22.89	23.00	3114300
2002-11-21	23.20	24.08	22.96	23.95	2759600
2002-11-22	23.94	24.25	23.85	23.91	1529000
2002-11-25	24.40	24.61	23.93	24.39	2258200
2002-11-26	24.24	24.62	24.01	24.04	1836800
2002-11-27	24.04	25.00	24.04	24.86	1193800
2002-11-29	24.70	25.05	24.70	24.92	1054700
2002-12-02	25.05	25.15	24.71	24.98	1294000
2002-12-03	25.05	25.05	24.65	25.00	2172200
2002-12-04	24.75	25.00	24.50	24.88	1430500
2002-12-05	25.05	25.07	24.55	24.57	840400
2002-12-06	24.32	24.97	24.19	24.51	3532900
2002-12-09	24.44	24.52	23.70	23.86	2267800
2002-12-10	23.71	23.75	23.09	23.27	2302200
2002-12-11	23.10	23.25	22.69	22.80	1809100
2002-12-12	23.05	23.34	22.80	23.20	1826600
2002-12-13	23.21	23.30	22.85	23.24	1735900
2002-12-16	23.42	24.12	23.25	24.12	1713600
2002-12-17	24.12	24.42	23.77	24.17	1239300
2002-12-18	24.17	24.21	23.80	24.00	1760100
2002-12-19	23.80	24.05	23.01	23.12	1727600
2002-12-20	23.30	23.57	23.29	23.41	2969300
2002-12-23	23.42	24.07	23.20	23.50	1035100
2002-12-24	23.15	23.38	23.10	23.32	582500
2002-12-26	23.20	23.55	22.99	23.08	1156800
2002-12-27	23.12	23.25	22.46	22.74	1411300
2002-12-30	22.45	22.89	21.90	22.84	2466500
2002-12-31	22.74	23.02	22.61	22.92	1176900
2003-01-02	23.05	23.63	23.05	23.63	1565400
2003-01-03	23.63	23.90	23.43	23.81	1200700
2003-01-06	23.55	24.17	23.55	23.76	2172500
2003-01-07	23.80	23.80	23.27	23.59	1885200
2003-01-08	23.75	23.75	23.51	23.67	1684700
2003-01-09	23.69	24.05	23.67	23.75	1478100
2003-01-10	23.27	24.18	23.26	23.96	2442100
2003-01-13	24.00	24.08	23.64	23.76	1307100
2003-01-14	23.75	24.11	23.55	24.11	1402200
2003-01-15	24.25	24.55	23.94	23.98	1464500
2003-01-16	23.99	24.10	23.66	23.79	1185500
2003-01-17	23.88	23.88	23.44	23.59	1176400
2003-01-21	23.77	23.77	23.23	23.57	1166100
2003-01-22	23.62	24.35	23.55	24.00	3718400
2003-01-23	24.00	24.15	23.76	23.90	1700700
2003-01-24	23.95	23.95	23.10	23.15	1276900
2003-01-27	23.14	23.41	22.55	22.80	1522900
2003-01-28	22.77	23.11	22.77	22.79	1696600
2003-01-29	22.64	23.06	22.16	22.86	1447700
2003-01-30	22.77	23.16	22.73	22.73	1430600
2003-01-31	22.46	23.03	22.46	22.99	1571800
2003-02-03	22.99	23.17	22.80	23.01	1087400
2003-02-04	22.62	22.73	22.16	22.55	1616000
2003-02-05	22.78	23.06	22.41	22.46	1381000
2003-02-06	22.56	22.69	22.00	22.04	2562000
2003-02-07	22.15	22.22	21.65	21.95	1467100
2003-02-10	22.12	22.27	21.74	21.76	1407200
2003-02-11	21.70	22.00	21.54	21.69	1165400
2003-02-12	21.80	22.08	21.50	21.50	1213300
2003-02-13	21.50	21.75	21.25	21.44	1476300
2003-02-14	21.44	21.88	21.23	21.88	1002700
2003-02-18	21.88	22.31	21.50	22.10	1715000
2003-02-19	22.11	22.15	21.55	21.97	1671700
2003-02-20	21.97	22.02	21.15	21.15	1725800
2003-02-21	21.25	21.30	20.30	20.87	3941100
2003-02-24	20.50	20.55	20.09	20.16	2144300
2003-02-25	19.83	20.27	19.39	20.00	2933900
2003-02-26	20.00	20.10	19.80	19.94	1819700
2003-02-27	19.99	20.15	19.80	19.98	1975300
2003-02-28	19.99	20.03	19.79	19.90	1555300
2003-03-03	20.00	20.18	19.74	19.87	1522600
2003-03-04	19.71	19.81	19.59	19.72	2006900
2003-03-05	19.66	20.03	19.66	19.97	1909200
2003-03-06	19.98	20.07	19.61	19.97	1611500
2003-03-07	19.71	20.23	19.65	20.00	2420500
2003-03-10	19.87	20.05	19.60	19.90	1224800
2003-03-11	19.94	20.20	19.81	19.86	1970400
2003-03-12	19.86	20.05	19.65	19.98	1418700
2003-03-13	20.45	21.04	20.12	21.01	2645500
2003-03-14	20.92	21.47	20.71	21.25	1773100
2003-03-17	21.37	22.08	21.34	22.08	2409200
2003-03-18	22.04	22.08	21.63	22.03	1718600
2003-03-19	22.10	22.12	21.48	21.64	2495400
2003-03-20	21.67	22.03	21.30	21.86	2493500
2003-03-21	22.01	22.60	21.68	22.60	3367300
2003-03-24	22.30	22.31	21.49	21.62	1812100
2003-03-25	21.50	22.15	21.37	21.95	1822200
2003-03-26	21.70	22.01	21.51	21.89	1291600
2003-03-27	21.70	21.84	21.47	21.84	1703700
2003-03-28	21.70	21.90	21.52	21.74	1265700
2003-03-31	21.48	21.65	21.05	21.18	1289100
2003-04-01	21.18	21.42	20.92	21.00	1975800
2003-04-02	21.25	21.90	21.18	21.88	1692400
2003-04-03	21.88	21.88	21.08	21.15	2354300
2003-04-04	21.33	21.54	20.90	21.10	2072700
2003-04-07	21.55	21.74	20.95	20.99	1609500
2003-04-08	21.10	21.15	20.95	21.01	1250700
2003-04-09	20.99	21.40	20.86	20.99	1497900
2003-04-10	20.92	21.10	20.69	21.07	1514600
2003-04-11	21.15	21.40	20.90	20.90	855000
2003-04-14	20.85	21.45	20.83	21.40	992700
2003-04-15	21.45	21.75	21.31	21.73	1707800
2003-04-16	21.75	21.93	21.20	21.30	988300
2003-04-17	21.21	21.55	21.15	21.37	958500
2003-04-21	21.36	21.50	20.90	20.91	1321100
2003-04-22	20.92	21.77	20.80	21.58	2208300
2003-04-23	21.48	21.55	21.16	21.20	1942400
2003-04-24	21.20	21.27	20.44	20.85	2693100
2003-04-25	20.87	20.91	20.19	20.47	2535900
2003-04-28	20.67	21.14	20.58	21.00	1733900
2003-04-29	21.48	21.76	21.40	21.56	4578800
2003-04-30	21.47	21.87	21.40	21.72	3316500
2003-05-01	21.68	21.81	21.30	21.68	1257800
2003-05-02	21.68	22.22	21.60	22.10	2146300
2003-05-05	22.05	22.24	21.94	22.05	1746700
2003-05-06	22.05	22.60	21.98	22.45	2561200
2003-05-07	22.44	22.44	22.07	22.33	2180900
2003-05-08	22.26	22.48	21.96	22.11	1819700
2003-05-09	22.18	22.67	22.16	22.65	4144700
2003-05-12	22.85	23.15	22.57	23.05	2575200
2003-05-13	23.20	23.87	23.09	23.87	3668000
2003-05-14	24.01	24.15	23.68	24.00	2697000
2003-05-15	24.11	24.61	24.01	24.59	2565800
2003-05-16	24.65	24.88	24.47	24.88	2412700
2003-05-19	24.68	24.71	24.40	24.52	2480300
2003-05-20	24.52	24.70	23.73	24.15	2059100
2003-05-21	24.03	24.10	23.85	23.98	1774600
2003-05-22	23.91	24.50	23.90	24.50	2447600
2003-05-23	24.56	24.60	24.32	24.40	1780500
2003-05-27	24.18	24.65	24.00	24.49	2313000
2003-05-28	24.50	24.96	24.50	24.80	2185500
2003-05-29	24.80	25.00	24.55	24.74	3960600
2003-05-30	24.75	25.51	24.75	25.47	2795300
2003-06-02	25.59	26.04	25.32	25.47	1971100
2003-06-03	25.48	25.57	24.77	24.95	1492300
2003-06-04	24.94	25.70	24.70	25.70	1558300
2003-06-05	25.70	25.75	25.30	25.52	2071100
2003-06-06	25.50	25.70	25.00	25.15	1792100
2003-06-09	25.16	25.16	24.69	24.93	1024100
2003-06-10	24.93	25.10	24.87	25.05	832300
2003-06-11	25.15	25.20	24.91	25.08	1370600
2003-06-12	25.18	25.61	25.18	25.45	1842300
2003-06-13	25.44	25.48	24.66	24.80	1666600
2003-06-16	24.75	24.89	24.50	24.65	2725100
2003-06-17	24.75	25.03	24.53	24.78	2514300
2003-06-18	24.75	24.76	24.44	24.70	1766200
2003-06-19	24.75	24.77	24.25	24.70	2165200
2003-06-20	24.70	24.75	24.28	24.37	2451700
2003-06-23	24.27	24.28	23.25	23.35	1764900
2003-06-24	23.60	23.86	23.10	23.78	1687500
2003-06-25	23.79	24.21	23.45	23.84	1879400
2003-06-26	23.70	24.15	23.62	23.90	2832000
2003-06-27	23.85	23.93	23.58	23.70	1501100
2003-06-30	23.93	24.33	23.90	24.09	2411000
2003-07-01	24.00	24.38	23.80	24.33	2425800
2003-07-02	24.33	24.95	24.25	24.84	1937300
2003-07-03	24.75	24.98	24.60	24.80	1387200
2003-07-07	24.95	25.05	24.76	24.76	1349200
2003-07-08	24.55	25.19	24.55	25.07	1979300
2003-07-09	24.95	25.26	24.60	25.02	1151300
2003-07-10	24.85	24.89	24.25	24.30	1412900
2003-07-11	24.28	24.63	24.28	24.41	1535700
2003-07-14	24.55	24.74	24.27	24.48	1076900
2003-07-15	24.50	24.75	24.39	24.49	1038500
2003-07-16	24.03	24.17	23.29	24.05	1856500
2003-07-17	23.95	24.00	23.26	23.38	1908400
2003-07-18	23.55	23.70	23.40	23.62	2036200
2003-07-21	23.80	23.89	23.25	23.39	1235400
2003-07-22	23.39	23.60	23.10	23.51	972400
2003-07-23	23.59	23.60	23.23	23.35	1467400
2003-07-24	23.55	23.77	23.13	23.15	1769000
2003-07-25	23.20	23.97	23.14	23.91	1016600
2003-07-28	23.80	24.05	23.49	23.73	1022300
2003-07-29	23.75	23.90	23.30	23.55	1526800
2003-07-30	23.67	23.93	23.43	23.72	1595100
2003-07-31	24.00	24.24	23.71	23.89	2014900
2003-08-01	23.72	23.86	23.51	23.70	2016900
2003-08-04	23.75	24.00	23.67	23.82	1584700
2003-08-05	24.10	25.42	24.04	24.65	4399900
2003-08-06	24.55	25.31	24.01	24.32	1841100
2003-08-07	24.25	24.66	24.10	24.60	1649100
2003-08-08	24.57	24.88	24.55	24.81	850000
2003-08-11	24.88	25.21	24.79	24.90	1570700
2003-08-12	24.89	24.96	24.56	24.95	1802400
2003-08-13	24.98	24.99	24.65	24.69	1224800
2003-08-14	24.75	24.81	24.65	24.78	1707800
2003-08-15	24.81	25.20	24.57	25.16	1069100
2003-08-18	25.66	25.68	25.18	25.30	1841300
2003-08-19	25.75	26.25	25.69	26.09	2103200
2003-08-20	26.04	26.15	25.86	26.08	1470900
2003-08-21	26.22	26.60	26.15	26.35	1966000
2003-08-22	26.58	26.76	26.08	26.18	1419400
2003-08-25	26.17	26.49	25.90	26.00	1377200
2003-08-26	25.88	25.93	25.23	25.64	1857900
2003-08-27	25.64	26.00	25.50	25.87	1355000
2003-08-28	25.89	26.25	25.75	26.00	1103700
2003-08-29	25.90	26.63	25.88	26.61	1142600
2003-09-02	26.61	26.81	25.82	26.69	2078500
2003-09-03	26.57	26.61	26.20	26.31	1839000
2003-09-04	26.41	26.61	26.31	26.40	1708800
2003-09-05	26.28	26.44	25.92	26.03	1561700
2003-09-08	26.14	26.52	26.10	26.35	1195800
2003-09-09	26.20	26.35	25.96	25.98	1471600
2003-09-10	26.00	26.00	25.53	25.62	1092300
2003-09-11	25.80	25.89	25.62	25.62	910900
2003-09-12	25.54	25.82	25.26	25.75	826300
2003-09-15	25.60	25.85	25.53	25.61	756200
2003-09-16	25.58	26.11	25.58	26.10	976500
2003-09-17	26.01	26.11	25.90	25.90	800000
2003-09-18	26.05	26.87	26.00	26.47	1625700
2003-09-19	26.47	26.70	26.35	26.67	1318400
2003-09-22	26.47	26.49	26.25	26.40	1130300
2003-09-23	26.40	26.69	26.40	26.53	1152400
2003-09-24	26.63	26.93	26.40	26.60	2052200
2003-09-25	26.57	26.93	26.52	26.54	1674600
2003-09-26	26.43	26.44	25.69	26.16	2044100
2003-09-29	26.16	26.93	26.14	26.73	2163300
2003-09-30	26.56	26.59	26.15	26.17	1936300
2003-10-01	26.15	26.50	26.10	26.35	1669700
2003-10-02	26.35	26.40	25.97	25.99	1353000
2003-10-03	26.30	26.40	26.00	26.05	1825900
2003-10-06	26.00	26.18	25.80	26.02	1361800
2003-10-07	25.89	26.49	25.83	26.46	2104900
2003-10-08	26.49	26.49	26.05	26.09	992900
2003-10-09	26.09	26.49	25.92	26.00	1333800
2003-10-10	26.00	26.08	25.81	25.84	985000
2003-10-13	25.97	25.99	25.56	25.64	1488600
2003-10-14	25.70	26.06	25.33	26.05	2339900
2003-10-15	26.20	26.38	26.05	26.16	2287400
2003-10-16	26.05	26.32	25.91	26.27	1495100
2003-10-17	26.35	26.46	26.16	26.46	1702500
2003-10-20	26.48	26.49	26.15	26.47	1387200
2003-10-21	26.47	26.74	26.30	26.42	1162000
2003-10-22	26.30	26.38	26.02	26.05	1561600
2003-10-23	26.05	26.05	25.40	25.59	2293600
2003-10-24	25.59	25.59	24.90	25.20	2099200
2003-10-27	25.20	25.56	24.95	25.37	1674500
2003-10-28	25.38	25.65	25.04	25.40	1658400
2003-10-29	25.40	26.00	25.18	25.93	1674800
2003-10-30	25.93	26.47	25.67	25.88	1675900
2003-10-31	25.88	26.16	25.60	25.92	1127000
2003-11-03	25.92	26.06	25.87	26.00	1057600
2003-11-04	25.95	26.02	25.65	25.75	1207400
2003-11-05	25.63	25.82	25.24	25.47	1111500
2003-11-06	25.35	25.86	25.20	25.72	2060700
2003-11-07	26.08	26.80	25.87	26.55	3038600
2003-11-10	26.55	26.73	26.35	26.73	1645800
2003-11-11	26.73	26.91	26.63	26.85	2000900
2003-11-12	26.91	27.31	26.66	27.28	1764500
2003-11-13	27.50	28.25	27.35	28.19	3333500
2003-11-14	28.25	28.64	27.97	28.29	2589200
2003-11-17	28.08	28.13	27.70	28.11	1194400
2003-11-18	28.15	28.23	27.95	28.01	1055800
2003-11-19	28.00	28.37	28.00	28.27	1595700
2003-11-20	28.28	28.28	27.88	28.17	1411300
2003-11-21	28.14	28.17	27.67	28.15	1375500
2003-11-24	28.25	28.57	28.17	28.46	1471900
2003-11-25	29.03	29.03	28.50	28.95	2676600
2003-11-26	28.95	29.72	28.85	29.45	2300800
2003-11-28	29.30	29.43	29.10	29.41	783300
2003-12-01	29.41	29.42	29.13	29.25	3669200
2003-12-02	29.15	29.35	29.10	29.20	1984300
2003-12-03	29.30	29.45	29.18	29.45	1757000
2003-12-04	29.45	29.48	29.11	29.26	2026800
2003-12-05	29.13	29.18	28.66	28.80	1697900
2003-12-08	28.71	28.95	28.60	28.95	2228700
2003-12-09	28.99	29.32	28.99	29.32	1441000
2003-12-10	29.31	29.50	29.24	29.39	1756900
2003-12-11	29.54	29.66	29.28	29.45	1663200
2003-12-12	29.40	29.45	28.92	29.15	1400500
2003-12-15	29.26	29.30	29.05	29.06	1547800
2003-12-16	29.06	29.40	29.02	29.31	1435500
2003-12-17	29.35	29.38	29.12	29.35	2412700
2003-12-18	29.25	29.47	28.96	29.37	2579800
2003-12-19	29.42	29.46	28.99	29.28	3320500
2003-12-22	29.25	29.65	29.08	29.55	3787700
2003-12-23	29.63	29.69	29.17	29.38	2274100
2003-12-24	29.38	29.48	29.27	29.30	693000
2003-12-26	29.40	29.48	29.35	29.39	661800
2003-12-29	29.48	29.59	29.14	29.52	1438100
2003-12-30	29.43	29.50	29.30	29.44	1104400
2003-12-31	29.47	29.67	29.25	29.60	2512800
2004-01-02	29.58	30.00	29.50	29.83	1446500
2004-01-05	29.90	30.10	29.39	29.43	2546800
2004-01-06	29.43	29.43	28.97	29.09	1829000
2004-01-07	29.03	29.15	28.75	28.83	2132800
2004-01-08	28.85	28.92	28.47	28.64	1536100
2004-01-09	28.60	28.64	28.28	28.44	2537200
2004-01-12	28.45	28.75	28.28	28.70	2658400
2004-01-13	28.80	28.89	28.58	28.70	2535800
2004-01-14	28.75	28.75	28.25	28.63	1699000
2004-01-15	28.62	28.73	27.96	28.55	2090400
2004-01-16	28.55	28.82	28.08	28.18	1872900
2004-01-20	28.25	28.39	27.69	27.81	2263900
2004-01-21	28.00	28.00	27.84	27.84	1890100
2004-01-22	27.86	27.98	27.70	27.70	1491500
2004-01-23	27.80	28.12	27.72	27.87	1413300
2004-01-26	27.85	28.04	27.76	27.95	1460200
2004-01-27	28.00	28.20	27.45	27.65	1916500
2004-01-28	27.80	28.10	27.43	27.60	1538600
2004-01-29	27.70	28.05	27.28	27.85	1764200
2004-01-30	27.87	28.09	27.51	27.76	1311300
2004-02-02	27.73	28.57	27.57	28.34	2400800
2004-02-03	28.40	28.55	27.94	28.50	1681900
2004-02-04	28.40	28.84	28.25	28.49	2028300
2004-02-05	28.58	29.45	28.45	28.99	2485300
2004-02-06	28.85	29.60	28.85	29.46	1916600
2004-02-09	29.25	29.38	29.02	29.20	1048400
2004-02-10	29.15	29.50	29.07	29.45	1696100
2004-02-11	29.20	29.38	28.00	29.00	2526400
2004-02-12	29.30	29.85	29.14	29.39	1956500
2004-02-13	29.43	29.68	29.20	29.28	2012100
2004-02-17	29.35	29.77	29.12	29.45	1565100
2004-02-18	29.60	29.74	29.25	29.32	1687700
2004-02-19	29.31	29.61	29.01	29.15	2191800
2004-02-20	29.15	29.19	28.20	28.51	3443600
2004-02-23	28.55	28.71	28.30	28.42	1607300
2004-02-24	28.35	29.05	28.25	28.93	2621100
2004-02-25	29.00	29.19	28.95	29.10	2226000
2004-02-26	29.01	29.09	28.65	28.74	1844700
2004-02-27	25.67	29.05	25.67	28.50	1807300
2004-03-01	28.70	28.70	28.34	28.41	2316000
2004-03-02	28.50	28.64	28.08	28.45	1741200
2004-03-03	28.35	29.00	28.35	28.92	1936300
2004-03-04	29.45	29.50	29.24	29.30	2368700
2004-03-05	29.20	29.70	29.01	29.47	1556700
2004-03-08	29.20	29.65	29.15	29.52	1812700
2004-03-09	29.57	29.75	29.17	29.32	1533000
2004-03-10	29.20	29.53	29.00	29.01	1471700
2004-03-11	28.90	29.49	28.61	29.30	2428500
2004-03-12	29.30	29.69	28.89	29.65	3142500
2004-03-15	29.70	29.70	28.85	29.00	2492100
2004-03-16	29.27	29.30	28.94	29.20	2452200
2004-03-17	29.26	30.15	29.26	29.84	1848400
2004-03-18	29.70	29.90	29.25	29.68	1245900
2004-03-19	29.50	29.60	29.39	29.49	2051100
2004-03-22	29.32	29.47	28.50	28.61	1935300
2004-03-23	28.77	28.95	28.37	28.71	1619500
2004-03-24	28.65	28.75	28.05	28.47	1910500
2004-03-25	28.50	28.70	28.05	28.47	2108000
2004-03-26	28.50	28.79	28.20	28.30	1516200
2004-03-29	28.50	29.06	28.50	28.94	1546500
2004-03-30	29.05	29.82	29.02	29.70	2423800
2004-03-31	29.80	30.63	29.55	30.18	5415200
2004-04-01	29.99	30.64	29.97	30.43	2692700
2004-04-02	30.47	31.00	30.19	30.45	2647000
2004-04-05	30.44	30.50	30.08	30.48	2037500
2004-04-06	30.50	30.67	30.15	30.65	1495900
2004-04-07	30.64	30.64	30.18	30.31	1153100
2004-04-08	30.50	30.71	30.15	30.17	1497800
2004-04-12	30.17	30.48	30.15	30.30	832600
2004-04-13	30.32	30.41	29.90	30.03	1245000
2004-04-14	30.03	30.19	29.87	29.97	1046600
2004-04-15	30.02	30.15	29.58	29.78	1514600
2004-04-16	29.85	29.85	29.58	29.69	1844600
2004-04-19	29.70	30.05	29.65	30.04	2100100
2004-04-20	29.99	30.08	29.88	29.93	3173500
2004-04-21	29.93	30.05	29.73	29.74	2256200
2004-04-22	29.95	30.17	29.68	29.95	2949700
2004-04-23	30.00	30.07	29.70	29.78	1675000
2004-04-26	29.86	30.00	29.62	29.78	864500
2004-04-27	29.83	30.10	29.66	29.72	1518400
2004-04-28	29.72	29.75	29.38	29.66	1631200
2004-04-29	29.66	29.66	28.76	28.95	2522500
2004-04-30	28.85	29.02	28.29	28.40	2346600
2004-05-03	28.39	28.85	28.15	28.67	3256800
2004-05-04	28.80	29.15	28.79	28.96	2207800
2004-05-05	28.90	29.08	28.76	29.04	1070400
2004-05-06	29.00	29.08	28.54	28.80	1262600
2004-05-07	28.70	28.91	28.38	28.46	1272700
2004-05-10	28.23	28.62	27.80	28.26	1507900
2004-05-11	28.18	28.30	27.78	28.25	1855800
2004-05-12	28.15	28.16	27.75	28.10	1240900
2004-05-13	27.92	28.11	27.60	27.99	1257400
2004-05-14	28.05	28.60	28.02	28.46	1684300
2004-05-17	28.38	28.38	27.65	27.75	1160800
2004-05-18	27.85	28.05	27.63	27.94	1024500
2004-05-19	28.10	28.52	27.74	27.77	1900600
2004-05-20	27.98	28.19	27.86	27.92	1750000
2004-05-21	28.00	28.35	27.88	28.31	1385300
2004-05-24	28.49	28.73	28.05	28.12	1177800
2004-05-25	28.23	28.88	28.10	28.67	1551300
2004-05-26	28.77	29.07	28.70	29.00	1489100
2004-05-27	28.95	29.37	28.93	29.11	1243700
2004-05-28	29.21	29.25	28.58	28.76	1223500
2004-06-01	28.76	28.79	28.11	28.32	2137300
2004-06-02	28.55	28.73	28.18	28.68	1430200
2004-06-03	28.68	28.78	28.12	28.22	1674400
2004-06-04	28.40	28.69	28.26	28.45	1462500
2004-06-07	28.65	29.09	28.60	29.05	1126300
2004-06-08	29.05	29.58	28.94	29.58	2310500
2004-06-09	29.54	29.60	29.30	29.48	1539900
2004-06-10	29.73	29.95	29.48	29.66	1912300
2004-06-14	29.50	29.70	29.39	29.52	1160500
2004-06-15	29.73	29.80	29.34	29.49	2226100
2004-06-16	29.60	29.84	29.57	29.71	1722200
2004-06-17	29.75	29.82	29.45	29.59	1823600
2004-06-18	29.58	29.64	29.25	29.44	1759700
2004-06-21	29.42	29.68	29.36	29.41	1728200
2004-06-22	29.49	29.81	29.45	29.72	1496600
2004-06-23	29.70	29.91	29.53	29.84	1777500
2004-06-24	29.84	30.17	29.73	29.98	3162400
2004-06-25	30.00	30.00	29.20	29.70	2843200
2004-06-28	29.85	30.20	29.46	30.12	4118400
2004-06-29	30.12	30.73	30.12	30.73	2626600
2004-06-30	30.73	30.75	30.18	30.65	2214700
2004-07-01	30.65	30.66	29.53	29.88	2369200
2004-07-02	29.75	29.79	29.45	29.73	1027400
2004-07-06	29.50	30.16	29.36	30.05	2395600
2004-07-07	29.90	30.10	29.65	30.06	1613200
2004-07-08	30.07	30.23	29.60	29.65	1619500
2004-07-09	29.70	29.73	28.85	28.95	2293000
2004-07-12	29.04	29.86	28.99	29.72	1691900
2004-07-13	29.73	29.95	29.31	29.80	1225000
2004-07-14	29.77	29.80	29.15	29.34	1392100
2004-07-15	29.33	29.67	29.15	29.44	864800
2004-07-16	29.69	29.72	29.12	29.17	1050900
2004-07-19	29.25	29.44	29.00	29.19	666100
2004-07-20	29.12	29.42	28.98	29.32	968500
2004-07-21	29.48	29.60	28.72	28.72	1141300
2004-07-22	28.50	28.71	28.32	28.51	1805100
2004-07-23	28.56	28.77	28.32	28.48	928200
2004-07-26	28.48	28.76	28.44	28.52	1263200
2004-07-27	28.55	28.77	28.30	28.50	1047100
2004-07-28	28.51	28.51	27.13	28.14	3170500
2004-07-29	28.98	29.05	27.76	28.15	2979600
2004-07-30	28.15	28.39	27.92	28.14	2106900
2004-08-02	28.00	28.47	27.69	28.41	1329500
2004-08-03	28.40	28.52	27.83	27.85	1990100
2004-08-04	27.83	27.85	27.39	27.66	1355800
2004-08-05	27.70	27.82	27.10	27.11	1635100
2004-08-06	27.03	27.04	26.40	26.60	2486100
2004-08-09	26.61	27.07	26.60	26.96	2092300
2004-08-10	27.05	27.70	27.00	27.69	1610600
2004-08-11	27.67	27.90	27.45	27.75	1950400
2004-08-12	27.75	27.79	27.52	27.55	1946400
2004-08-13	27.60	27.90	27.60	27.77	1861200
2004-08-16	27.80	28.07	27.72	27.99	1610200
2004-08-17	27.99	28.00	27.49	27.71	1516700
2004-08-18	27.73	27.79	27.55	27.67	2059100
2004-08-19	27.62	27.64	27.38	27.54	1425600
2004-08-20	27.60	28.05	27.50	27.95	1813800
2004-08-23	28.05	28.09	27.72	27.81	1000300
2004-08-24	27.90	28.05	27.67	27.81	1330100
2004-08-25	27.77	28.00	27.77	27.95	1565300
2004-08-26	27.85	28.18	27.85	27.92	1174600
2004-08-27	27.93	28.35	27.79	28.31	1413300
2004-08-30	28.09	28.16	27.79	27.87	1059500
2004-08-31	27.80	27.90	27.63	27.79	1833600
2004-09-01	27.84	27.92	27.65	27.80	1494200
2004-09-02	27.81	28.46	27.81	28.37	1065300
2004-09-03	28.30	28.56	28.21	28.43	1903100
2004-09-07	28.62	28.65	28.19	28.19	1294000
2004-09-08	28.27	28.36	27.92	27.92	1177200
2004-09-09	27.94	28.07	27.65	27.67	1794600
2004-09-10	27.77	27.86	27.46	27.75	2076700
2004-09-13	27.71	28.04	27.62	27.78	1292000
2004-09-14	27.62	27.62	27.10	27.27	2067800
2004-09-15	27.32	27.33	26.87	27.18	2022900
2004-09-16	27.22	27.54	27.12	27.31	1220200
2004-09-17	27.43	27.51	27.14	27.42	1535700
2004-09-20	27.30	27.57	27.25	27.46	1116100
2004-09-21	27.46	27.58	26.90	27.10	1612900
2004-09-22	27.08	27.29	26.71	26.88	2673200
2004-09-23	26.90	27.01	26.77	26.94	2083400
2004-09-24	26.94	27.20	26.86	26.97	1450300
2004-09-27	27.04	27.05	26.80	26.91	1887700
2004-09-28	26.92	27.06	26.48	26.48	1900100
2004-09-29	26.49	26.93	26.35	26.91	4115400
2004-09-30	26.91	27.50	26.88	27.34	2884300
2004-10-01	27.45	27.71	27.40	27.68	1855200
2004-10-04	27.77	28.15	27.53	28.00	2270900
2004-10-05	28.00	28.04	27.74	27.84	1610500
2004-10-06	27.85	27.85	27.65	27.76	1267400
2004-10-07	27.75	27.75	27.08	27.15	1679200
2004-10-08	27.13	27.42	26.81	26.90	1522800
2004-10-11	27.00	27.10	26.64	26.91	1116200
2004-10-12	26.85	26.97	26.64	26.89	966200
2004-10-13	26.92	27.15	26.52	26.68	1386500
2004-10-14	26.78	26.78	26.48	26.53	1207800
2004-10-15	26.68	26.90	26.37	26.56	983600
2004-10-18	26.53	26.80	26.19	26.68	1413300
2004-10-19	26.69	26.82	26.12	26.17	1469200
2004-10-20	26.18	26.55	26.03	26.54	1304700
2004-10-21	26.54	26.77	26.47	26.70	1037700
2004-10-22	26.85	27.08	26.53	26.60	1178900
2004-10-25	26.65	26.80	26.52	26.58	1135500
2004-10-26	26.60	27.27	26.55	27.27	1446700
2004-10-27	27.15	27.57	26.81	27.34	2275300
2004-10-28	27.40	28.86	27.38	28.61	3109900
2004-10-29	28.50	28.80	28.29	28.48	1404800
2004-11-01	28.30	28.75	27.92	28.49	2197200
2004-11-02	28.49	28.81	28.41	28.54	2102500
2004-11-03	28.65	28.99	28.55	28.70	1558100
2004-11-04	28.74	29.39	28.62	29.26	1358500
2004-11-05	29.24	29.65	29.13	29.64	1515400
2004-11-08	29.64	29.86	29.50	29.70	1647500
2004-11-09	29.72	29.95	29.67	29.86	1934300
2004-11-10	29.86	29.89	29.33	29.35	2301000
2004-11-11	29.47	29.52	29.26	29.46	1512600
2004-11-12	29.46	29.71	29.26	29.71	1471200
2004-11-15	29.71	29.85	29.47	29.51	1137100
2004-11-16	29.52	29.70	29.42	29.45	1107600
2004-11-17	29.70	29.80	29.48	29.49	1025900
2004-11-18	29.64	29.87	29.54	29.78	1359000
2004-11-19	29.91	29.92	29.52	29.60	1103200
2004-11-22	29.55	29.82	29.21	29.30	1637700
2004-11-23	29.35	29.39	29.02	29.37	1088100
2004-11-24	29.30	29.60	29.29	29.54	1132500
2004-11-26	29.59	30.00	29.59	29.89	595500
2004-11-29	29.90	30.00	29.47	29.69	2009800
2004-11-30	29.65	29.81	29.27	29.81	1516700
2004-12-01	29.81	29.89	29.56	29.66	2005600
2004-12-02	29.59	30.00	29.55	30.00	1831900
2004-12-03	29.80	29.96	29.65	29.90	1474600
2004-12-06	29.80	29.98	29.64	29.86	1131700
2004-12-07	29.95	30.41	29.76	30.16	2609000
2004-12-08	30.20	30.40	30.04	30.40	2141900
2004-12-09	30.30	30.67	29.86	30.60	2236900
2004-12-10	30.58	31.28	30.33	31.10	2853000
2004-12-13	31.20	31.42	30.60	30.70	2417800
2004-12-14	30.56	31.00	30.36	30.91	1473200
2004-12-15	30.97	31.00	30.78	30.81	2216500
2004-12-16	30.40	30.43	29.75	30.23	2392800
2004-12-17	29.93	30.31	29.52	29.64	2910000
2004-12-20	29.89	29.89	29.20	29.52	2504600
2004-12-21	29.55	29.83	29.35	29.55	1798100
2004-12-22	29.55	29.87	29.46	29.76	1478700
2004-12-23	29.77	29.89	29.60	29.70	751200
2004-12-27	29.71	29.94	29.60	29.68	1009000
2004-12-28	29.64	29.90	29.64	29.89	909000
2004-12-29	29.79	30.05	29.79	30.02	1361200
2004-12-30	30.12	30.37	29.93	30.18	821800
2004-12-31	30.19	30.20	29.85	29.94	739400
2005-01-03	29.95	29.96	29.53	29.53	1451500
2005-01-04	29.73	29.80	29.17	29.20	1567700
2005-01-05	29.32	29.32	28.90	28.96	1380500
2005-01-06	28.85	29.07	28.74	28.81	1224200
2005-01-07	28.80	28.89	28.61	28.67	1945500
2005-01-10	28.73	28.85	28.49	28.59	1993300
2005-01-11	28.65	28.76	28.42	28.74	1668900
2005-01-12	28.75	29.28	28.73	29.24	2554200
2005-01-13	29.43	29.66	29.03	29.37	2320500
2005-01-14	29.37	29.43	29.10	29.29	1567000
2005-01-18	29.27	29.46	28.83	29.21	1619600
2005-01-19	29.23	29.26	28.76	28.85	1317600
2005-01-20	28.90	29.07	28.70	28.75	1732800
2005-01-21	28.65	29.13	28.64	28.86	1385100
2005-01-24	28.78	29.02	28.50	28.78	1399100
2005-01-25	28.79	29.05	28.66	28.68	1233700
2005-01-26	28.74	28.95	28.53	28.88	1070500
2005-01-27	28.85	29.12	28.80	28.91	1025700
2005-01-28	28.86	28.96	28.36	28.72	1668600
2005-01-31	29.00	29.07	28.79	29.00	1650600
2005-02-01	28.97	29.54	28.82	29.45	1922400
2005-02-02	29.40	29.83	29.36	29.70	1531300
2005-02-03	29.68	29.96	29.58	29.65	1205400
2005-02-04	29.62	29.95	29.56	29.87	1477400
2005-02-07	29.85	30.11	29.76	30.05	1243700
2005-02-08	29.95	30.38	29.85	30.28	1443500
2005-02-09	30.28	30.28	29.60	29.69	2094400
2005-02-10	29.80	29.90	29.25	29.77	1904200
2005-02-11	29.77	29.89	29.30	29.77	1475700
2005-02-14	29.85	30.18	29.70	30.09	1863200
2005-02-15	30.08	30.36	29.92	30.00	1720100
2005-02-16	29.90	30.08	29.85	30.04	1178500
2005-02-17	30.02	30.08	29.78	30.01	1300100
2005-02-18	30.05	30.25	29.91	30.00	982900
2005-02-22	29.95	30.05	29.38	29.43	1638200
2005-02-23	29.35	29.50	29.08	29.31	1645400
2005-02-24	29.32	29.42	29.02	29.42	1280700
2005-02-25	29.17	29.64	28.97	29.56	1428700
2005-02-28	29.50	29.58	29.10	29.24	1795500
2005-03-01	29.27	29.78	29.27	29.69	1645500
2005-03-02	29.55	29.86	29.40	29.78	1411300
2005-03-03	29.76	29.82	29.45	29.52	1257800
2005-03-04	29.62	29.97	29.50	29.91	1762500
2005-03-07	29.78	30.07	29.64	29.93	1723600
2005-03-08	29.80	29.99	29.75	29.80	1285700
2005-03-09	29.68	29.92	29.62	29.68	1432300
2005-03-10	29.71	29.90	29.52	29.66	1574700
2005-03-11	29.55	29.65	29.34	29.41	1599100
2005-03-14	29.40	29.55	29.22	29.30	1625800
2005-03-15	29.40	29.62	29.27	29.30	1482500
2005-03-16	29.23	29.42	28.98	29.04	1051100
2005-03-17	29.04	29.12	28.79	28.95	1908200
2005-03-18	28.96	29.12	28.65	29.10	2953500
2005-03-21	29.10	29.40	28.99	29.27	1296500
2005-03-22	29.27	29.62	29.15	29.39	2028800
2005-03-23	29.50	29.72	29.24	29.36	1654300
2005-03-24	29.25	29.38	29.06	29.08	1200800
2005-03-28	29.30	29.41	29.21	29.24	889000
2005-03-29	29.25	29.48	28.99	29.11	1467800
2005-03-30	29.10	29.38	28.90	29.20	1520200
2005-03-31	29.17	29.22	28.80	28.85	1898100
2005-04-01	28.86	28.95	28.70	28.92	1758900
2005-04-04	28.92	29.37	28.80	29.16	1988000
2005-04-05	29.18	29.61	29.01	29.50	1494400
2005-04-06	29.55	29.68	29.33	29.49	1648400
2005-04-07	29.50	29.89	29.50	29.70	1686900
2005-04-08	29.80	29.80	29.53	29.55	1384200
2005-04-11	29.62	29.80	29.58	29.77	1039200
2005-04-12	29.70	30.00	29.56	29.89	1248100
2005-04-13	29.83	29.90	29.15	29.23	1580000
2005-04-14	29.20	29.31	28.70	28.84	2628700
2005-04-15	28.60	28.81	27.96	28.05	2439300
2005-04-18	28.07	28.23	27.85	28.07	2043500
2005-04-19	28.07	28.13	27.67	27.86	1592800
2005-04-20	27.73	27.93	27.52	27.54	1491800
2005-04-21	27.60	27.75	27.18	27.40	2516900
2005-04-22	27.35	27.78	27.22	27.50	2001300
2005-04-25	27.68	27.80	27.50	27.68	1295800
2005-04-26	27.67	27.82	27.43	27.43	1849300
2005-04-27	27.35	28.24	27.33	28.12	2719900
2005-04-28	28.70	28.70	27.65	28.06	2514300
2005-04-29	28.15	28.49	27.92	28.49	3026800
2005-05-02	28.55	28.65	28.24	28.40	1847400
2005-05-03	28.41	29.05	28.30	28.80	2037700
2005-05-04	28.80	29.45	28.70	29.34	2088000
2005-05-05	29.40	29.55	29.24	29.25	2504400
2005-05-06	29.42	29.50	29.13	29.20	1558600
2005-05-09	29.14	29.26	29.02	29.26	1174200
2005-05-10	29.06	29.19	28.97	29.06	1459000
2005-05-11	29.07	29.25	28.93	29.23	1428500
2005-05-12	29.30	29.40	28.89	29.00	1890900
2005-05-13	29.15	29.15	28.70	28.96	1676900
2005-05-16	28.96	29.11	28.87	29.08	1156800
2005-05-17	28.95	28.98	28.68	28.92	1969200
2005-05-18	28.93	29.56	28.92	29.49	1263000
2005-05-19	29.49	29.59	29.27	29.40	887200
2005-05-20	29.50	29.54	29.31	29.44	982100
2005-05-23	29.45	29.55	29.29	29.47	1204500
2005-05-24	29.48	29.48	29.26	29.32	1057700
2005-05-25	29.20	29.32	28.91	29.16	1656500
2005-05-26	29.30	29.66	29.24	29.53	1326800
2005-05-27	29.40	29.63	29.31	29.62	1508500
2005-05-31	29.62	29.65	29.21	29.49	2695900
2005-06-01	29.34	29.70	29.16	29.61	1965800
2005-06-02	29.63	29.65	29.45	29.58	1579300
2005-06-03	29.62	29.75	29.50	29.69	948600
2005-06-06	29.70	29.73	29.44	29.56	947700
2005-06-07	29.56	29.60	29.17	29.18	1714300
2005-06-08	29.24	29.36	29.05	29.15	2203700
2005-06-09	29.19	29.30	28.96	29.14	1673100
2005-06-10	29.15	29.23	28.88	29.02	1094900
2005-06-13	28.93	29.30	28.89	29.17	893600
2005-06-14	29.20	29.50	29.00	29.38	1024000
2005-06-15	29.41	29.43	29.05	29.15	957900
2005-06-16	29.10	29.24	28.96	29.18	933000
2005-06-17	29.46	29.46	29.10	29.15	2095700
2005-06-20	29.05	29.08	28.77	28.90	1415000
2005-06-21	28.90	28.95	28.60	28.64	1130500
2005-06-22	29.00	29.05	28.45	28.51	1135200
2005-06-23	28.58	28.60	28.19	28.29	1788900
2005-06-24	28.31	28.38	27.96	27.97	2129200
2005-06-27	28.06	28.44	27.92	28.32	1757300
2005-06-28	28.37	28.80	28.30	28.79	1560600
2005-06-29	28.82	28.82	28.35	28.44	1351000
2005-06-30	28.54	28.70	28.29	28.34	1416200
2005-07-01	28.44	28.87	28.36	28.45	1062400
2005-07-05	28.37	28.70	28.29	28.50	1793700
2005-07-06	28.50	28.53	28.21	28.25	1723000
2005-07-07	27.90	28.13	27.70	28.05	1817100
2005-07-08	28.14	28.25	28.02	28.10	1992600
2005-07-11	28.10	28.19	27.91	27.98	2002600
2005-07-12	28.00	28.04	27.88	27.99	1737000
2005-07-13	28.00	28.08	27.90	27.92	1874300
2005-07-14	27.95	28.00	27.73	27.77	4016800
2005-07-15	27.80	27.90	27.70	27.80	3020200
2005-07-18	27.88	28.10	27.77	27.95	2669000
2005-07-19	28.95	29.25	28.12	28.89	4908600
2005-07-20	28.84	28.95	28.58	28.85	1855700
2005-07-21	28.86	29.01	28.74	28.83	2226600
2005-07-22	28.86	29.35	28.82	29.35	1858100
2005-07-25	29.35	29.40	29.02	29.09	1985600
2005-07-26	29.01	29.10	28.82	28.95	2000700
2005-07-27	29.50	29.76	29.36	29.53	2083900
2005-07-28	28.90	28.92	27.35	27.52	7851700
2005-07-29	28.25	28.33	27.96	28.12	5040300
2005-08-01	28.12	28.32	28.10	28.18	2634600
2005-08-02	28.44	28.64	28.21	28.25	4246600
2005-08-03	28.20	28.23	27.92	27.94	6359800
2005-08-04	27.87	27.94	27.75	27.80	2313300
2005-08-05	27.70	27.80	27.61	27.63	1627900
2005-08-08	27.80	27.89	27.52	27.60	2093500
2005-08-09	27.65	27.95	27.57	27.75	2392200
2005-08-10	27.95	28.00	27.36	27.44	2243600
2005-08-11	27.20	27.45	27.02	27.36	3822300
2005-08-12	27.30	27.35	26.97	27.21	3408800
2005-08-15	27.30	27.73	27.21	27.65	2865900
2005-08-16	27.70	27.71	27.37	27.50	2853500
2005-08-17	27.55	27.65	27.42	27.53	1669100
2005-08-18	27.60	27.74	27.43	27.55	2881800
2005-08-19	27.65	27.77	27.60	27.72	2975300
2005-08-22	27.85	27.99	27.52	27.81	2105400
2005-08-23	27.65	27.75	27.42	27.45	2908100
2005-08-24	27.45	27.46	27.20	27.37	2434000
2005-08-25	27.56	27.56	27.35	27.50	2232800
2005-08-26	27.45	27.59	27.25	27.41	1547200
2005-08-29	27.35	27.57	27.26	27.39	2066400
2005-08-30	27.18	27.22	26.80	27.04	2742000
2005-08-31	27.05	27.48	26.85	27.43	2402500
2005-09-01	27.44	27.83	27.29	27.78	2411000
2005-09-02	27.97	28.14	27.64	27.69	1568500
2005-09-06	27.96	28.33	27.96	28.08	1623500
2005-09-07	28.28	28.33	28.04	28.31	2649000
2005-09-08	28.35	28.51	28.31	28.40	3354800
2005-09-09	28.52	28.57	28.31	28.46	2013900
2005-09-12	28.59	28.59	28.35	28.42	1729200
2005-09-13	28.44	28.67	28.17	28.37	1982300
2005-09-14	28.45	28.50	28.02	28.16	1990500
2005-09-15	28.28	28.29	27.90	28.22	1476200
2005-09-16	28.27	28.30	28.00	28.20	1961800
2005-09-19	28.18	28.18	27.45	27.57	1750700
2005-09-20	27.55	27.73	27.16	27.35	2503900
2005-09-21	27.34	27.39	27.05	27.20	2382800
2005-09-22	27.21	28.22	27.12	28.10	2898900
2005-09-23	28.15	28.23	27.87	28.07	1876800
2005-09-26	28.25	28.50	28.07	28.13	1566600
2005-09-27	28.18	28.38	28.05	28.26	1274600
2005-09-28	28.42	28.45	28.12	28.28	2031400
2005-09-29	28.16	28.47	28.10	28.40	1756100
2005-09-30	28.40	28.67	28.35	28.61	1576600
2005-10-03	28.75	28.98	28.64	28.79	2995500
2005-10-04	28.79	29.15	28.50	28.62	3153200
2005-10-05	28.50	28.71	28.17	28.19	2054900
2005-10-06	28.09	28.38	27.96	28.07	2123200
2005-10-07	28.03	28.10	27.71	27.83	1573800
2005-10-10	27.69	27.75	27.47	27.47	1261600
2005-10-11	27.42	27.56	27.21	27.26	2159900
2005-10-12	27.39	27.51	27.00	27.25	1556600
2005-10-13	27.18	27.40	26.95	27.26	2319400
2005-10-14	27.25	27.40	27.13	27.31	1699200
2005-10-17	27.18	27.50	27.18	27.37	1373900
2005-10-18	27.39	27.41	27.26	27.30	1281900
2005-10-19	27.15	27.37	26.96	27.35	1760600
2005-10-20	27.40	27.50	27.00	27.09	1311100
2005-10-21	27.22	27.49	27.16	27.45	1806100
2005-10-24	27.55	28.02	27.51	28.01	1609000
2005-10-25	27.89	28.09	27.71	27.74	2324400
2005-10-26	27.20	28.00	27.00	27.55	3593000
2005-10-27	27.60	29.09	27.60	28.48	4367700
2005-10-28	29.05	29.97	28.50	29.96	4809800
2005-10-31	30.00	30.00	29.40	29.51	4285200
2005-11-01	29.61	29.75	29.00	29.31	5423000
2005-11-02	29.20	30.15	29.15	30.05	2736200
2005-11-03	30.05	30.24	29.59	29.70	2044100
2005-11-04	29.75	30.24	29.73	29.85	1515000
2005-11-07	29.84	30.12	29.78	30.07	1232300
2005-11-08	29.85	30.13	29.85	30.03	2116900
2005-11-09	29.90	30.24	29.90	30.15	1628700
2005-11-10	30.16	30.34	30.05	30.25	1355800
2005-11-11	30.25	30.49	30.20	30.46	816700
2005-11-14	30.38	30.74	30.30	30.61	1342300
2005-11-15	30.53	30.75	30.53	30.59	1227700
2005-11-16	30.57	30.70	30.42	30.50	1784300
2005-11-17	30.65	30.74	30.45	30.67	1780000
2005-11-18	30.87	30.87	30.39	30.55	2549900
2005-11-21	30.45	30.79	30.44	30.75	1265500
2005-11-22	30.60	30.70	30.36	30.50	2776400
2005-11-23	30.54	30.62	30.35	30.40	1814200
2005-11-25	30.30	30.50	30.25	30.40	532900
2005-11-28	30.55	30.60	30.20	30.20	2475500
2005-11-29	30.30	30.33	30.17	30.18	1334900
2005-11-30	30.18	30.27	29.91	29.91	1523900
2005-12-01	30.16	30.50	30.00	30.39	2466500
2005-12-02	30.25	30.55	30.21	30.46	1310100
2005-12-05	30.23	30.23	29.79	29.95	1503400
2005-12-06	30.18	30.48	29.92	30.34	1435800
2005-12-07	30.35	30.42	30.07	30.12	1206800
2005-12-08	30.19	30.25	29.67	29.81	1243700
2005-12-09	29.92	30.11	29.74	29.98	1502500
2005-12-12	29.99	30.13	29.69	29.89	1433500
2005-12-13	29.84	30.23	29.81	29.99	2207900
2005-12-14	30.13	30.95	30.13	30.82	2403300
2005-12-15	30.80	30.89	30.58	30.78	2025900
2005-12-16	30.84	31.03	30.80	31.01	2697400
2005-12-19	30.92	30.96	30.75	30.77	1608900
2005-12-20	30.90	30.95	30.58	30.61	1818900
2005-12-21	30.80	30.80	30.57	30.57	1549800
2005-12-22	30.64	30.75	30.48	30.54	1291400
2005-12-23	30.56	30.78	30.44	30.71	683800
2005-12-27	30.80	31.00	30.45	30.51	1059400
2005-12-28	30.38	30.55	30.26	30.43	1258400
2005-12-29	30.26	30.52	30.24	30.42	1022800
2005-12-30	30.25	30.47	30.25	30.35	1161200
2006-01-03	30.34	30.75	30.08	30.67	1728800
2006-01-04	30.47	30.73	30.27	30.27	1520400
2006-01-05	30.28	30.59	30.22	30.39	2483600
2006-01-06	30.64	30.80	30.35	30.54	3149600
2006-01-09	30.60	31.50	30.53	31.04	2834000
2006-01-10	31.04	31.66	30.94	31.60	3234100
2006-01-11	31.65	31.87	31.08	31.21	2412900
2006-01-12	31.21	31.65	31.08	31.31	1893300
2006-01-13	31.45	31.74	31.43	31.66	1676200
2006-01-17	31.32	31.77	31.21	31.59	2120700
2006-01-18	31.59	32.00	31.52	31.89	2151500
2006-01-19	32.00	32.00	31.68	31.81	1906100
2006-01-20	31.82	31.83	31.02	31.27	2499700
2006-01-23	31.27	31.39	31.10	31.27	1873300
2006-01-24	31.28	31.82	31.24	31.65	1707700
2006-01-25	31.61	31.82	31.50	31.66	1436900
2006-01-26	31.91	32.00	31.75	31.76	1870400
2006-01-27	31.60	31.83	31.55	31.56	1719300
2006-01-30	31.35	31.61	31.11	31.55	1787900
2006-01-31	31.56	31.83	31.53	31.58	1752800
2006-02-01	31.35	31.71	31.35	31.67	1650100
2006-02-02	31.64	31.84	31.26	31.39	1512100
2006-02-03	31.38	31.76	31.38	31.65	1563600
2006-02-06	31.70	32.44	31.70	32.42	2737600
2006-02-07	32.43	32.70	32.38	32.50	2624700
2006-02-08	32.50	32.55	32.08	32.54	2162300
2006-02-09	32.54	32.80	32.54	32.67	2277700
2006-02-10	32.70	33.90	32.70	33.58	4385500
2006-02-13	33.48	33.49	32.83	33.04	2633600
2006-02-14	33.92	33.94	33.43	33.43	5308500
2006-02-15	33.38	33.58	33.10	33.54	4493500
2006-02-16	33.60	33.78	33.43	33.76	3009800
2006-02-17	33.75	33.86	33.56	33.85	2637000
2006-02-21	33.85	34.14	33.77	33.90	2906500
2006-02-22	34.00	34.21	33.95	34.13	1922600
2006-02-23	34.13	34.20	33.92	34.00	2965800
2006-02-24	34.05	34.09	33.71	33.88	1911900
2006-02-27	33.80	33.98	33.70	33.85	2023600
2006-02-28	33.70	33.81	33.25	33.26	2043400
2006-03-01	33.32	33.81	33.26	33.70	2799400
2006-03-02	33.40	33.61	33.21	33.59	2219800
2006-03-03	33.60	33.70	33.34	33.35	2508800
2006-03-06	33.48	33.59	33.20	33.37	1918200
2006-03-07	33.31	33.74	33.31	33.70	3094800
2006-03-08	33.74	34.05	33.59	33.95	3850500
2006-03-09	34.00	34.21	33.58	33.67	2397000
2006-03-10	33.66	34.10	33.65	33.87	2788000
2006-03-13	33.98	34.30	33.79	34.23	4993300
2006-03-14	34.30	34.48	34.17	34.43	2273800
2006-03-15	34.45	34.49	34.26	34.38	1960100
2006-03-16	34.40	34.73	34.38	34.59	2247800
2006-03-17	34.48	34.59	34.36	34.54	3742600
2006-03-20	34.58	34.59	34.22	34.31	2654200
2006-03-21	34.35	34.35	34.10	34.16	2916600
2006-03-22	34.12	34.30	34.07	34.27	3088100
2006-03-23	34.30	34.34	34.11	34.23	2702200
2006-03-24	34.23	34.36	33.77	34.30	3057600
2006-03-27	34.33	34.36	34.20	34.24	2886800
2006-03-28	34.32	34.40	33.92	34.25	3050000
2006-03-29	34.26	34.83	34.25	34.68	12343000
2006-03-30	34.79	34.95	34.54	34.90	3621000
2006-03-31	34.95	35.35	34.79	35.30	3494700
2006-04-03	35.30	35.79	35.30	35.58	3517800
2006-04-04	35.00	35.96	35.00	35.88	3352900
2006-04-05	35.93	36.00	35.69	36.00	3951800
2006-04-06	35.91	35.94	35.38	35.77	2896800
2006-04-07	36.23	36.23	35.08	35.48	1716700
2006-04-10	35.50	35.77	35.48	35.71	2019700
2006-04-11	35.82	36.11	35.72	36.02	2456600
2006-04-12	36.06	36.17	35.83	35.84	2319600
2006-04-13	35.84	36.19	35.84	36.12	1830000
2006-04-17	36.13	36.21	35.58	35.75	1084000
2006-04-18	35.74	36.30	35.73	36.15	1838900
2006-04-19	36.23	36.68	35.80	36.68	2226200
2006-04-20	36.85	37.21	36.53	36.77	1913700
2006-04-21	36.75	36.86	36.42	36.62	1621700
2006-04-24	36.50	36.55	36.25	36.51	1185400
2006-04-25	36.50	36.71	36.31	36.58	2278700
2006-04-26	36.66	37.46	36.38	37.32	3863800
2006-04-27	37.35	38.08	37.10	38.04	4091800
2006-04-28	37.81	37.86	37.05	37.46	2896500
2006-05-01	37.35	37.69	37.10	37.19	3035100
2006-05-02	37.44	37.64	37.28	37.64	2503900
2006-05-03	37.64	37.77	37.06	37.70	2548000
2006-05-04	37.65	37.95	37.58	37.81	1416800
2006-05-05	37.98	38.14	37.66	38.06	2007600
2006-05-08	38.05	38.33	37.92	38.08	2261800
2006-05-09	38.00	38.18	37.86	38.18	1336000
2006-05-10	38.20	38.34	37.72	37.90	1524200
2006-05-11	37.75	37.76	37.37	37.48	1612300
2006-05-12	37.30	37.57	36.95	37.00	2530100
2006-05-15	37.00	37.00	36.01	36.55	2941000
2006-05-16	36.54	36.84	36.43	36.75	2693400
2006-05-17	36.43	36.81	36.10	36.20	3641100
2006-05-18	35.42	36.88	35.42	36.31	1991800
2006-05-19	36.70	36.80	36.24	36.71	2910500
2006-05-22	36.71	36.83	36.19	36.52	2728200
2006-05-23	36.70	37.00	36.27	36.29	1534400
2006-05-24	36.31	36.41	35.39	35.63	2624100
2006-05-25	35.86	35.91	35.15	35.69	2857100
2006-05-26	35.95	36.37	35.69	36.20	1588800
2006-05-30	36.15	36.31	35.53	36.07	2641100
2006-05-31	36.13	36.82	36.09	36.62	2586600
2006-06-01	36.45	37.04	36.37	36.82	2517900
2006-06-02	37.05	37.30	36.64	37.00	2328800
2006-06-05	36.75	36.85	35.96	36.02	1441500
2006-06-06	36.15	36.75	36.10	36.66	2799400
2006-06-07	36.65	37.35	36.56	36.87	2928200
2006-06-08	36.65	36.80	35.36	36.48	3468400
2006-06-09	36.43	37.04	36.42	36.69	2508300
2006-06-12	36.69	36.70	35.73	35.80	1892400
2006-06-13	35.55	36.00	34.80	34.88	2859500
2006-06-14	34.95	35.05	34.26	34.53	2722100
2006-06-15	34.62	34.94	34.52	34.85	2824600
2006-06-16	34.75	35.12	34.65	34.92	3330100
2006-06-19	35.15	35.15	34.17	34.20	2493800
2006-06-20	34.08	34.80	33.81	34.55	3129200
2006-06-21	34.62	35.63	34.57	35.34	2987700
2006-06-22	35.33	35.34	34.77	35.03	1407600
2006-06-23	34.97	35.42	34.80	35.05	1365300
2006-06-26	35.02	35.52	35.01	35.39	2204300
2006-06-27	35.36	35.40	34.78	35.11	3395300
2006-06-28	35.36	35.50	35.03	35.26	1414500
2006-06-29	35.25	35.65	34.97	35.58	2329500
2006-06-30	35.58	35.95	35.46	35.88	2751200
2006-07-03	35.88	35.90	35.45	35.64	1051000
2006-07-05	34.80	35.59	34.73	34.84	3482200
2006-07-06	34.85	35.00	34.42	34.90	3597700
2006-07-07	35.00	35.10	34.58	34.63	2093900
2006-07-10	34.75	34.79	34.56	34.74	1361000
2006-07-11	34.77	35.04	34.63	34.94	4169600
2006-07-12	34.97	35.20	34.68	34.83	3221000
2006-07-13	34.86	34.86	34.11	34.12	2791500
2006-07-14	33.99	34.01	33.02	33.56	2926100
2006-07-17	33.51	34.19	33.46	34.06	2329100
2006-07-18	34.00	34.53	33.93	34.48	2938300
2006-07-19	34.60	34.91	34.47	34.57	1977600
2006-07-20	34.35	34.44	33.74	33.77	1979300
2006-07-21	33.70	33.78	33.27	33.52	2934700
2006-07-24	33.60	34.01	33.60	33.75	2408100
2006-07-25	33.78	35.00	33.77	34.89	3262300
2006-07-26	34.89	34.89	34.33	34.54	2334200
2006-07-27	34.05	34.78	34.05	34.31	3120500
2006-07-28	34.30	35.11	34.00	34.74	3807100
2006-07-31	34.80	34.85	34.27	34.38	1895600
2006-08-01	34.25	34.25	33.55	33.79	2306900
2006-08-02	33.97	34.94	33.92	34.80	2715200
2006-08-03	34.74	35.38	34.64	35.20	2151300
2006-08-04	35.54	35.68	34.95	35.18	2192600
2006-08-07	35.18	35.18	34.35	34.57	1836600
2006-08-08	34.82	35.35	34.82	34.84	2276700
2006-08-09	34.95	35.00	33.66	33.86	2328700
2006-08-10	33.75	34.54	33.69	34.38	2127500
2006-08-11	34.22	34.40	33.79	33.87	1389300
2006-08-14	33.07	34.39	32.99	34.10	1781800
2006-08-15	34.35	34.86	34.35	34.81	2261400
2006-08-16	34.90	35.00	34.70	34.98	1910200
2006-08-17	34.90	35.04	34.84	34.97	2006900
2006-08-18	34.98	35.00	34.14	34.36	1757300
2006-08-21	34.38	34.39	33.91	34.11	1591100
2006-08-22	34.03	34.29	33.60	34.13	1874200
2006-08-23	34.26	34.32	33.62	33.80	1190500
2006-08-24	33.69	33.90	33.25	33.38	1666500
2006-08-25	33.40	33.45	32.93	33.16	1704000
2006-08-28	33.21	33.55	33.21	33.28	2257900
2006-08-29	33.38	33.43	32.88	33.24	2596600
2006-08-30	33.44	34.00	33.34	33.90	2620700
2006-08-31	33.75	34.37	33.70	34.28	2481200
2006-09-01	34.49	34.59	34.22	34.41	1788400
2006-09-05	34.60	34.74	34.47	34.52	1314900
2006-09-06	34.28	34.54	33.92	34.37	1450900
2006-09-07	34.38	34.38	33.26	33.37	2626400
2006-09-08	33.60	33.71	33.40	33.42	1748500
2006-09-11	33.48	33.83	33.23	33.69	1314000
2006-09-12	33.90	34.28	33.90	34.16	1507600
2006-09-13	34.03	34.34	33.83	34.23	1180200
2006-09-14	34.23	34.60	34.02	34.60	1782400
2006-09-15	34.82	35.37	34.76	35.37	3722900
2006-09-18	35.04	35.37	35.00	35.17	2184700
2006-09-19	35.49	35.49	35.08	35.35	1438800
2006-09-20	35.69	35.93	35.47	35.65	1631900
2006-09-21	35.97	36.00	35.22	35.34	1916300
2006-09-22	35.35	35.50	35.26	35.35	1423000
2006-09-25	35.55	35.95	35.05	35.75	2064300
2006-09-26	35.94	36.34	35.72	35.86	2322800
2006-09-27	35.90	36.60	35.90	36.60	2095400
2006-09-28	36.75	37.22	36.61	37.20	2479900
2006-09-29	37.34	37.44	36.68	36.68	2042900
2006-10-02	36.61	36.87	36.52	36.65	2157400
2006-10-03	36.81	36.92	36.45	36.54	2408900
2006-10-04	36.56	36.66	36.29	36.54	3219400
2006-10-05	36.54	36.83	36.37	36.79	2366500
2006-10-06	36.82	37.28	36.52	37.10	2401600
2006-10-09	37.05	37.31	36.73	37.26	1122200
2006-10-10	37.30	37.50	37.15	37.49	1448200
2006-10-11	37.28	37.87	37.28	37.71	1918800
2006-10-12	37.70	38.35	37.61	38.10	1904200
2006-10-13	38.00	38.20	37.90	38.16	2394500
2006-10-16	38.03	38.31	37.94	38.29	1424000
2006-10-17	38.05	38.18	37.43	37.74	2447100
2006-10-18	37.88	38.00	37.42	37.79	1499100
2006-10-19	37.62	37.64	37.08	37.08	2532200
2006-10-20	37.27	37.38	36.88	37.37	2585100
2006-10-23	37.23	37.92	37.19	37.71	1306600
2006-10-24	37.65	37.98	37.26	37.53	2259200
2006-10-25	37.25	37.50	36.79	37.38	2937200
2006-10-26	37.30	37.76	37.15	37.64	1988500
2006-10-27	37.48	37.75	37.09	37.32	1428300
2006-10-30	37.20	37.44	37.05	37.31	1202900
2006-10-31	37.50	37.60	37.23	37.48	2833800
2006-11-01	37.55	37.93	37.21	37.31	2261100
2006-11-02	37.13	37.51	36.90	37.38	2381800
2006-11-03	37.50	37.59	37.17	37.42	1282800
2006-11-06	37.60	38.02	37.58	37.96	1537000
2006-11-07	38.00	38.08	37.85	37.99	1217800
2006-11-08	38.00	38.47	37.85	38.28	3726200
2006-11-09	38.37	38.64	38.25	38.35	2466400
2006-11-10	38.56	38.63	38.23	38.52	2613700
2006-11-13	38.49	38.61	38.20	38.33	1655300
2006-11-14	38.42	38.42	37.88	38.03	2915300
2006-11-15	38.07	38.32	38.05	38.20	2803700
2006-11-16	38.40	38.53	38.33	38.46	1282600
2006-11-17	38.23	38.32	38.09	38.21	1607400
2006-11-20	38.21	38.59	37.77	37.91	1630400
2006-11-21	37.93	38.10	37.74	37.82	1533500
2006-11-22	37.82	38.00	37.56	37.58	2337500
2006-11-24	37.47	37.90	37.42	37.71	691900
2006-11-27	37.53	37.54	36.64	36.75	2154600
2006-11-28	36.78	37.37	36.67	37.12	1907400
2006-11-29	37.24	37.44	36.86	37.07	1437300
2006-11-30	37.01	37.14	36.60	36.61	2857400
2006-12-01	36.75	36.93	36.25	36.45	2014900
2006-12-04	36.63	37.29	36.40	37.20	2412200
2006-12-05	37.29	37.55	37.13	37.37	1711000
2006-12-06	37.37	37.86	37.12	37.80	2288500
2006-12-07	37.79	37.90	37.60	37.68	1435800
2006-12-08	37.70	37.85	37.47	37.54	1396200
2006-12-11	37.52	37.59	37.25	37.45	1910900
2006-12-12	37.45	37.57	37.20	37.35	2687300
2006-12-13	37.56	37.65	37.34	37.40	1435000
2006-12-14	37.43	37.58	37.17	37.30	1408900
2006-12-15	37.30	37.30	36.92	36.97	3187600
2006-12-18	37.30	37.37	36.38	36.45	3593700
2006-12-19	36.45	36.56	36.00	36.05	3955700
2006-12-20	36.01	36.69	36.01	36.09	2641500
2006-12-21	36.15	36.57	36.15	36.21	2425500
2006-12-22	36.30	36.38	35.67	35.74	2092100
2006-12-26	35.74	36.43	35.70	36.25	2830800
2006-12-27	36.29	37.06	36.29	36.82	2150000
2006-12-28	36.82	36.95	36.59	36.75	1616900
2006-12-29	36.75	36.97	36.55	36.77	1885700
2007-01-03	36.77	37.55	36.77	37.03	2531300
2007-01-04	36.87	36.87	36.45	36.57	2265600
2007-01-05	36.53	36.53	35.93	35.98	2507600
2007-01-08	35.84	36.17	35.61	36.07	2457400
2007-01-09	36.07	36.15	35.50	35.69	3122800
2007-01-10	35.70	36.73	35.63	36.68	2570100
2007-01-11	36.75	37.27	36.75	37.04	2829000
2007-01-12	37.06	37.15	36.80	36.90	1894100
2007-01-16	36.99	37.26	36.87	36.93	1875100
2007-01-17	36.88	37.20	36.80	36.96	2676300
2007-01-18	36.98	37.07	36.73	36.85	1656700
2007-01-19	36.98	37.03	36.73	36.91	1630700
2007-01-22	36.88	37.48	36.78	37.35	2924100
2007-01-23	37.35	37.79	37.28	37.60	2606700
2007-01-24	37.62	37.99	37.62	37.79	1900300
2007-01-25	37.72	37.89	37.05	37.12	2467000
2007-01-26	37.10	37.54	37.02	37.46	2886700
2007-01-29	37.50	38.02	37.50	37.71	2641400
2007-01-30	37.84	38.05	37.64	37.94	2088700
2007-01-31	37.96	38.07	37.77	37.98	2626100
2007-02-01	38.12	38.15	37.62	37.69	3141900
2007-02-02	37.81	38.04	37.63	37.85	1856200
2007-02-05	37.80	38.37	37.51	38.29	3001200
2007-02-06	38.49	38.70	37.92	38.06	2648500
2007-02-07	38.06	38.56	37.91	38.41	2389900
2007-02-08	37.72	37.75	34.61	35.43	15309700
2007-02-09	35.40	35.81	35.04	35.25	6761600
2007-02-12	35.20	35.35	34.80	34.93	3532821
2007-02-13	34.92	35.20	34.83	35.02	5971146
2007-02-14	35.23	35.51	35.02	35.30	3799802
2007-02-15	35.10	35.71	34.80	35.65	4265400
2007-02-16	35.44	35.82	35.32	35.68	4007700
2007-02-20	35.55	35.65	35.33	35.38	3840500
2007-02-21	35.20	35.32	35.00	35.03	5164100
2007-02-22	35.23	35.33	33.99	34.00	10208300
2007-02-23	34.00	34.83	34.00	34.63	6178900
2007-02-26	34.71	34.93	34.29	34.52	3905041
2007-02-27	34.52	34.52	33.45	33.83	5491900
2007-02-28	33.83	34.19	33.75	34.05	5547900
2007-03-01	33.86	34.05	33.50	33.75	3868579
2007-03-02	33.75	33.82	33.38	33.39	2723100
2007-03-05	33.26	33.62	32.92	33.41	4752900
2007-03-06	33.75	33.93	33.45	33.81	3405800
2007-03-07	33.81	34.33	33.61	33.77	4732900
2007-03-08	33.88	34.47	33.77	33.84	3717300
2007-03-09	34.05	34.30	33.88	33.92	3721100
2007-03-12	33.95	34.25	33.30	33.71	3865700
2007-03-13	33.51	33.74	32.80	32.84	3460200
2007-03-14	32.90	33.38	32.56	33.36	4814200
2007-03-15	33.23	33.77	33.03	33.62	3911002
2007-03-16	33.60	33.66	33.25	33.52	3918600
2007-03-19	33.85	34.12	33.66	34.01	2893800
2007-03-20	34.10	34.16	33.89	34.10	3296057
2007-03-21	34.20	34.50	33.90	34.40	4061526
2007-03-22	33.55	34.49	33.55	34.33	3914000
2007-03-23	34.40	34.99	34.29	34.93	4282400
2007-03-26	34.93	35.19	34.63	35.15	4108700
2007-03-27	35.15	35.15	34.43	34.51	3637854
2007-03-28	34.51	34.55	34.00	34.07	3048617
2007-03-29	34.20	34.79	34.13	34.72	4213569
2007-03-30	34.84	35.00	34.35	34.41	2715000
2007-04-02	34.40	34.76	34.40	34.65	2867547
2007-04-03	34.93	35.14	34.48	34.99	2732100
2007-04-04	35.00	35.11	34.68	34.73	2543452
2007-04-05	34.90	34.91	34.40	34.53	2357395
2007-04-09	34.71	34.82	34.40	34.43	3216790
2007-04-10	34.34	34.69	34.12	34.63	4033301
2007-04-11	34.63	34.75	33.90	34.29	4730164
2007-04-12	35.12	35.12	34.09	34.16	4218551
2007-04-13	34.65	34.65	33.93	33.98	3959519
2007-04-16	34.05	34.45	34.03	34.30	3519559
2007-04-17	34.33	34.49	34.23	34.46	3791722
2007-04-18	34.43	35.25	34.37	35.02	3499285
2007-04-19	35.57	35.57	34.56	34.75	2405145
2007-04-20	35.27	35.27	34.79	34.85	3101240
2007-04-23	35.25	35.72	35.18	35.57	3373326
2007-04-24	35.99	36.42	35.08	35.25	3384256
2007-04-25	35.40	35.75	35.25	35.41	3063493
2007-04-26	35.59	35.67	35.30	35.35	3436100
2007-04-27	36.76	38.25	36.75	38.13	8205363
2007-04-30	38.02	38.05	37.34	37.41	3941462
2007-05-01	37.35	38.04	37.33	37.70	4610300
2007-05-02	37.50	37.82	37.27	37.65	3768378
2007-05-03	37.88	38.25	37.70	38.24	2363600
2007-05-04	38.20	38.40	37.80	38.00	2608661
2007-05-07	37.98	38.48	37.96	38.25	1623800
2007-05-08	38.20	38.23	37.88	37.98	1901200
2007-05-09	38.04	38.59	37.97	38.45	2039400
2007-05-10	38.50	38.66	38.22	38.39	3206372
2007-05-11	38.47	38.73	38.45	38.73	2016125
2007-05-14	38.73	38.95	38.53	38.61	2106550
2007-05-15	38.65	38.73	38.03	38.07	2359800
2007-05-16	38.13	38.59	37.94	38.48	1728000
2007-05-17	38.43	38.50	38.23	38.37	1263500
2007-05-18	38.48	38.69	38.16	38.65	2461800
2007-05-21	38.70	39.00	38.70	38.91	1839901
2007-05-22	39.00	39.36	38.81	39.06	1804500
2007-05-23	39.15	39.58	39.11	39.33	2125500
2007-05-24	39.15	39.48	38.44	38.46	2544800
2007-05-25	38.71	39.23	38.60	38.94	1411300
2007-05-29	39.26	39.44	38.91	39.29	1674000
2007-05-30	39.10	39.27	39.00	39.06	3095300
2007-05-31	38.82	38.92	38.55	38.67	3747440
2007-06-01	39.09	39.70	38.90	39.70	3406850
2007-06-04	39.99	40.35	39.50	39.96	3736000
2007-06-05	40.79	40.79	39.50	39.87	2499000
2007-06-06	39.94	40.00	39.60	39.77	2575607
2007-06-07	39.51	40.24	38.86	38.87	3086700
2007-06-08	38.76	39.11	38.36	39.11	2243300
2007-06-11	38.97	39.28	38.57	39.14	2036110
2007-06-12	39.10	39.16	38.39	38.39	2298200
2007-06-13	38.51	39.21	38.22	39.18	2813800
2007-06-14	39.10	39.61	39.00	39.12	1931202
2007-06-15	39.27	39.60	39.21	39.47	3192900
2007-06-18	39.50	39.70	39.29	39.35	1675684
2007-06-19	39.23	39.48	39.01	39.43	1524141
2007-06-20	39.61	39.92	39.16	39.54	2170100
2007-06-21	39.48	39.77	39.13	39.77	1915850
2007-06-22	39.80	39.80	39.12	39.16	2675900
2007-06-25	39.25	39.50	38.45	38.63	1838419
2007-06-26	38.88	39.49	38.82	39.01	2515407
2007-06-27	38.69	39.01	38.39	38.83	2646900
2007-06-28	38.89	39.46	38.68	39.15	2126762
2007-06-29	39.19	39.48	38.88	39.05	2218146
2007-07-02	39.35	39.75	39.06	39.74	2094664
2007-07-03	39.15	40.00	38.97	39.74	1324800
2007-07-05	39.84	39.94	39.26	39.44	1609728
2007-07-06	39.55	39.78	39.00	39.61	1771852
2007-07-09	39.65	39.73	39.41	39.58	2028766
2007-07-10	39.30	39.48	38.34	38.50	3506538
2007-07-11	38.53	38.80	38.43	38.73	1692235
2007-07-12	38.65	39.36	38.51	39.36	2431065
2007-07-13	39.40	39.90	39.20	39.70	1334009
2007-07-16	39.49	39.78	39.32	39.45	1368030
2007-07-17	39.39	39.71	39.28	39.50	1600700
2007-07-18	39.30	39.44	38.68	39.39	2600406
2007-07-19	39.73	40.03	39.54	39.81	1855900
2007-07-20	39.03	40.50	38.93	39.55	4599500
2007-07-23	39.09	40.68	39.09	40.30	3220669
2007-07-24	39.45	41.19	39.44	39.52	2652731
2007-07-25	40.00	40.76	39.00	39.71	2485491
2007-07-26	40.06	40.59	37.30	37.81	6306412
2007-07-27	37.53	38.30	37.13	37.36	4540279
2007-07-30	37.50	37.69	37.03	37.49	3361880
2007-07-31	39.25	40.84	37.87	38.03	7266885
2007-08-01	38.80	39.27	37.93	38.69	5128467
2007-08-02	39.48	39.48	38.05	38.64	2713881
2007-08-03	39.20	39.27	37.88	37.88	3683360
2007-08-06	38.30	38.30	37.20	37.52	4252692
2007-08-07	38.30	38.44	36.64	37.19	4023464
2007-08-08	37.35	37.55	35.65	37.48	7486669
2007-08-09	37.65	37.80	35.18	35.48	8120174
2007-08-10	35.35	36.41	34.22	36.04	6872387
2007-08-13	36.05	38.23	36.01	37.25	5757100
2007-08-14	37.22	37.30	36.38	36.45	2946700
2007-08-15	36.32	36.94	35.16	35.29	3354329
2007-08-16	34.68	35.60	33.94	35.38	6360000
2007-08-17	36.11	36.95	32.40	36.00	4523500
2007-08-20	36.12	36.57	35.67	36.38	2398600
2007-08-21	36.57	36.89	36.18	36.63	1787900
2007-08-22	36.76	37.67	36.63	37.57	2569000
2007-08-23	37.58	37.94	37.00	37.34	2197300
2007-08-24	37.42	37.82	37.21	37.59	2096000
2007-08-27	37.45	37.83	37.21	37.25	1362300
2007-08-28	36.96	37.47	36.26	36.29	2370600
2007-08-29	36.43	37.58	36.35	37.57	2242300
2007-08-30	37.05	37.50	36.83	37.14	1277500
2007-08-31	37.63	37.85	37.22	37.67	2190300
2007-09-04	37.40	38.05	37.40	37.84	1876200
2007-09-05	37.50	37.62	37.12	37.19	1792900
2007-09-06	37.12	37.89	37.12	37.81	2038700
2007-09-07	37.63	37.77	37.00	37.08	1726800
2007-09-10	37.19	37.53	36.56	36.94	1544100
2007-09-11	37.29	37.50	36.91	37.40	1187800
2007-09-12	37.32	37.56	37.19	37.29	1454800
2007-09-13	37.62	37.82	37.22	37.30	1611300
2007-09-14	37.29	37.29	36.62	36.88	1783800
2007-09-17	36.75	37.19	36.64	37.01	1493200
2007-09-18	37.40	37.82	36.79	37.81	2416700
2007-09-19	38.04	39.12	37.78	38.91	2755600
2007-09-20	38.88	39.13	38.23	38.31	2368200
2007-09-21	38.60	38.60	37.82	38.10	3398700
2007-09-24	38.06	38.31	37.75	37.87	2279600
2007-09-25	37.84	38.15	37.58	38.07	2064300
2007-09-26	38.25	38.57	38.11	38.29	1871000
2007-09-27	38.36	38.38	37.61	37.87	2024600
2007-09-28	37.91	38.08	37.53	37.74	2390500
2007-10-01	37.85	38.41	37.74	38.21	2115900
2007-10-02	38.15	38.15	37.66	38.06	1981500
2007-10-03	37.80	38.09	37.75	37.89	2108400
2007-10-04	38.23	38.32	37.88	38.24	1370800
2007-10-05	38.53	38.59	38.03	38.44	1889900
2007-10-08	38.44	38.71	38.38	38.56	946600
2007-10-09	38.63	38.88	38.46	38.79	1353200
2007-10-10	38.74	39.11	38.35	38.44	2067200
2007-10-11	38.44	39.44	38.26	38.42	1882800
2007-10-12	38.37	38.65	38.05	38.54	1664600
2007-10-15	38.63	38.77	38.12	38.30	1440200
2007-10-16	38.29	38.37	37.52	37.78	2103000
2007-10-17	38.14	38.31	37.65	38.01	1627300
2007-10-18	37.91	38.28	37.71	38.11	2120000
2007-10-19	37.82	38.41	37.81	38.02	3599900
2007-10-22	37.75	38.21	37.62	37.97	2257100
2007-10-23	38.11	38.52	37.82	38.32	2187400
2007-10-24	38.32	38.78	37.91	38.76	2509272
2007-10-25	38.94	39.03	37.77	39.03	3280200
2007-10-26	37.55	37.55	34.18	36.01	12786971
2007-10-29	36.26	36.77	36.02	36.39	4334100
2007-10-30	36.24	36.34	35.77	35.85	3759000
2007-10-31	36.05	36.46	35.58	36.39	4016500
2007-11-01	36.40	36.70	35.50	35.59	4266100
2007-11-02	35.59	36.11	35.37	35.89	2460900
2007-11-05	35.87	36.00	35.37	35.77	2923475
2007-11-06	35.63	35.91	35.04	35.75	2168701
2007-11-07	35.67	35.67	34.38	34.44	2718825
2007-11-08	34.47	34.98	34.22	34.72	3328349
2007-11-09	34.19	34.44	33.42	33.49	8072264
2007-11-12	33.39	34.34	33.24	33.65	4210212
2007-11-13	33.87	35.15	33.87	35.11	3967789
2007-11-14	35.25	35.82	34.70	34.77	4316606
2007-11-15	34.56	34.98	34.18	34.43	3737484
2007-11-16	34.59	34.71	34.03	34.35	3666257
2007-11-19	34.20	34.44	33.90	33.97	3832840
2007-11-20	34.09	34.25	33.33	33.87	6868618
2007-11-21	33.66	34.16	33.45	33.78	3585369
2007-11-23	33.94	34.32	33.83	34.03	1307130
2007-11-26	34.10	34.56	33.51	33.57	3485468
2007-11-27	33.81	34.37	33.45	34.34	4425918
2007-11-28	34.53	35.16	34.18	34.84	3652710
2007-11-29	34.66	34.89	33.63	33.76	4025568
2007-11-30	34.10	34.57	34.00	34.32	3000165
2007-12-03	34.68	34.68	34.18	34.37	1930043
2007-12-04	34.32	34.67	34.05	34.10	2194301
2007-12-05	34.48	34.48	33.62	33.88	2613578
2007-12-06	33.76	34.67	33.76	34.62	1631288
2007-12-07	34.61	35.03	34.26	34.42	1725703
2007-12-10	34.45	35.21	34.35	35.09	2565186
2007-12-11	35.07	35.14	34.38	34.38	2249017
2007-12-12	35.41	35.50	34.41	34.73	3572148
2007-12-13	34.63	34.63	33.80	34.12	3142946
2007-12-14	33.70	34.06	33.22	33.27	2605835
2007-12-17	33.09	33.25	32.60	32.89	3049251
2007-12-18	33.06	34.26	33.06	33.83	3615005
2007-12-19	34.16	34.16	32.84	32.97	3276403
2007-12-20	33.18	33.28	32.90	33.12	3924841
2007-12-21	33.44	33.71	32.93	33.68	5104178
2007-12-24	33.64	34.01	33.47	33.79	894854
2007-12-26	33.39	33.89	33.25	33.69	1409708
2007-12-27	33.42	33.54	33.23	33.31	1446440
2007-12-28	33.38	33.53	33.01	33.22	1964889
2007-12-31	33.05	33.08	32.56	32.67	2660267
2008-01-02	32.90	32.93	32.15	32.26	3059656
2008-01-03	32.30	32.65	31.77	32.26	3201860
2008-01-04	32.31	32.58	30.90	31.05	6205675
2008-01-07	31.18	32.22	31.18	31.57	5027175
2008-01-08	31.70	32.05	31.39	31.73	4873860
2008-01-09	31.47	31.75	30.86	31.16	4505305
2008-01-10	30.99	31.86	30.89	31.64	3605305
2008-01-11	31.31	31.47	31.15	31.23	4531240
2008-01-14	31.42	32.58	31.22	32.27	3901990
2008-01-15	31.93	32.24	31.57	31.81	4135940
2008-01-16	31.61	31.90	31.28	31.61	4115574
2008-01-17	31.60	31.99	30.60	30.62	3433848
2008-01-18	30.77	30.86	29.88	29.98	5179991
2008-01-22	28.52	29.57	27.57	29.15	5603126
2008-01-23	28.35	30.55	28.04	30.52	6353204
2008-01-24	30.44	30.91	29.79	30.73	6013106
2008-01-25	31.07	31.21	30.59	30.95	3707274
2008-01-28	30.65	31.45	30.65	31.34	2787268
2008-01-29	31.47	31.59	31.26	31.49	2324833
2008-01-30	31.35	32.19	31.29	31.52	3001365
2008-01-31	31.14	32.61	30.99	32.41	4585245
2008-02-01	32.46	33.23	32.38	33.14	3069859
2008-02-04	33.15	33.45	32.77	33.38	2736378
2008-02-05	32.86	33.08	32.22	32.23	4316623
2008-02-06	32.39	32.82	32.20	32.52	4584651
2008-02-07	32.41	32.59	31.91	32.28	4212328
2008-02-08	32.05	32.87	31.98	32.66	4212028
2008-02-11	32.72	32.72	31.91	32.16	3008001
2008-02-12	32.25	33.30	32.25	33.13	3132708
2008-02-13	33.99	34.14	33.38	34.04	4339740
2008-02-14	34.33	34.53	33.83	33.91	3757123
2008-02-15	33.75	33.85	33.18	33.51	2943736
2008-02-19	33.83	34.14	33.51	33.83	2572256
2008-02-20	33.60	34.01	33.35	33.89	2234122
2008-02-21	34.08	34.08	33.33	33.40	2615964
2008-02-22	33.50	33.92	33.09	33.88	2289269
2008-02-25	33.96	34.30	33.61	34.25	4047905
2008-02-26	34.15	34.64	34.07	34.44	3170462
2008-02-27	34.45	34.59	33.93	34.07	4009390
2008-02-28	33.85	34.01	33.67	33.83	3339180
2008-02-29	33.73	33.73	32.75	32.83	3118981
2008-03-03	32.85	33.20	32.64	33.11	2913635
2008-03-04	32.87	33.27	32.77	33.03	3279330
2008-03-05	32.95	33.85	32.95	33.85	4160613
2008-03-06	33.59	33.70	32.55	32.63	4212587
2008-03-07	32.44	32.89	32.25	32.53	4597029
2008-03-10	32.50	32.90	32.50	32.58	4282488
2008-03-11	33.25	33.86	32.83	33.47	3674663
2008-03-12	33.60	34.00	33.51	33.70	3769879
2008-03-13	33.60	33.63	33.06	33.44	4541663
2008-03-14	33.72	33.82	31.94	32.48	6238355
2008-03-17	32.14	33.39	31.89	33.06	5029568
2008-03-18	33.62	34.13	33.31	34.10	5730782
2008-03-19	34.20	34.46	33.05	33.06	3940969
2008-03-20	33.16	33.39	32.76	33.32	4463164
2008-03-24	33.50	33.92	33.32	33.76	3013238
2008-03-25	33.84	34.33	33.69	34.26	3322168
2008-03-26	34.15	34.50	33.96	34.45	3863360
2008-03-27	34.47	34.64	33.66	33.78	2657908
2008-03-28	34.05	34.17	33.77	33.85	2103294
2008-03-31	33.79	33.92	33.25	33.56	4043797
2008-04-01	33.79	34.38	33.70	34.31	3558000
2008-04-02	34.44	34.90	34.30	34.73	3122944
2008-04-03	34.73	34.88	34.42	34.78	2127157
2008-04-04	34.88	34.97	34.34	34.83	2035028
2008-04-07	34.98	34.98	34.59	34.86	1805369
2008-04-08	34.68	34.95	34.50	34.82	1923858
2008-04-09	34.90	34.96	34.12	34.29	2127617
2008-04-10	34.23	34.30	33.88	34.17	1969300
2008-04-11	33.62	34.08	33.55	33.80	2839309
2008-04-14	33.72	34.17	33.33	33.91	1304571
2008-04-15	34.01	34.35	33.89	33.99	2162174
2008-04-16	34.34	35.03	34.30	35.03	3810589
2008-04-17	34.99	35.05	34.67	34.90	1874454
2008-04-18	35.29	35.91	35.17	35.76	2952358
2008-04-21	35.64	35.75	35.24	35.42	2180108
2008-04-22	35.34	35.43	34.89	35.10	1511528
2008-04-23	35.30	35.48	34.98	35.31	1580439
2008-04-24	35.43	35.66	35.02	35.35	2580748
2008-04-25	35.47	35.60	35.13	35.46	2261021
2008-04-28	35.59	35.77	35.25	35.37	1896319
2008-04-29	35.78	36.16	35.58	35.71	2162574
2008-04-30	35.85	36.65	35.82	36.10	3355023
2008-05-01	36.12	36.89	36.12	36.58	3143778
2008-05-02	36.69	36.96	36.31	36.64	1695432
2008-05-05	36.70	36.70	36.17	36.24	2027689
2008-05-06	36.25	36.45	35.81	36.43	2296930
2008-05-07	36.52	36.92	36.28	36.28	3187908
2008-05-08	36.45	36.92	36.30	36.67	2141315
2008-05-09	36.64	36.64	36.00	36.43	1911426
2008-05-12	36.60	36.90	36.26	36.90	1140246
2008-05-13	36.90	37.16	36.53	36.81	1487471
2008-05-14	37.04	37.58	36.81	37.41	2017876
2008-05-15	37.31	37.49	37.14	37.48	2144597
2008-05-16	37.50	37.65	37.01	37.43	1567415
2008-05-19	37.30	37.31	36.60	36.76	2696458
2008-05-20	36.66	36.91	36.52	36.80	1953797
2008-05-21	36.76	37.06	36.42	36.65	2967522
2008-05-22	36.76	37.21	36.58	37.00	1711961
2008-05-23	36.90	37.30	36.53	37.02	3301830
2008-05-27	36.96	37.55	36.75	37.40	6260811
2008-05-28	37.36	37.58	37.14	37.38	1968763
2008-05-29	37.23	37.80	36.78	37.51	4639149
2008-05-30	37.51	38.00	37.43	37.93	4608804
2008-06-02	37.79	38.00	37.52	37.76	4412593
2008-06-03	37.92	38.15	37.66	37.90	5357713
2008-06-04	37.85	38.50	37.78	38.03	4475915
2008-06-05	38.02	38.54	37.83	38.49	4697686
2008-06-06	38.26	38.26	37.67	37.71	4799826
2008-06-09	37.81	38.45	37.81	38.21	5955838
2008-06-10	38.07	38.65	37.89	38.31	5205076
2008-06-11	38.01	38.25	36.91	36.95	6657390
2008-06-12	36.95	38.22	36.95	37.86	4897343
2008-06-13	38.07	39.10	37.72	39.06	5826663
2008-06-16	38.59	38.79	38.12	38.47	4595427
2008-06-17	38.70	39.05	38.45	38.55	4626412
2008-06-18	38.25	39.18	38.25	38.95	5784093
2008-06-19	38.95	39.25	38.57	39.10	4400931
2008-06-20	39.15	39.16	38.18	38.30	3854945
2008-06-23	38.62	38.87	37.88	38.58	6502965
2008-06-24	38.46	38.79	37.89	38.04	6532116
2008-06-25	38.43	38.99	38.41	38.70	6599383
2008-06-26	38.16	38.40	37.30	37.38	2960641
2008-06-27	37.34	37.68	37.03	37.24	4266940
2008-06-30	37.29	38.00	37.07	37.71	7101673
2008-07-01	37.04	37.19	36.55	37.06	4840577
2008-07-02	37.25	37.34	36.28	36.35	3651791
2008-07-03	36.53	36.90	36.31	36.46	2699960
2008-07-07	36.68	36.68	35.50	36.02	3769526
2008-07-08	35.98	36.59	35.73	36.54	3228520
2008-07-09	36.54	37.08	36.23	36.49	3325803
2008-07-10	36.57	37.05	36.33	36.97	3439819
2008-07-11	36.60	36.96	36.25	36.61	3660932
2008-07-14	35.75	36.32	34.05	34.49	10344314
2008-07-15	34.89	34.93	33.34	34.68	9783906
2008-07-16	34.67	35.35	34.32	35.28	5112866
2008-07-17	35.15	35.62	34.71	35.56	4970372
2008-07-18	35.29	35.60	34.90	35.51	5009381
2008-07-21	35.47	36.14	35.35	35.87	3704203
2008-07-22	35.49	36.72	35.49	36.56	4008786
2008-07-23	36.68	36.95	36.34	36.75	4609834
2008-07-24	36.62	36.92	35.99	36.03	3489159
2008-07-25	36.05	36.23	35.66	35.75	2951522
2008-07-28	35.65	35.65	34.80	35.07	6444041
2008-07-29	36.00	36.40	34.96	35.92	3438586
2008-07-30	36.07	36.16	35.51	35.80	3122761
2008-07-31	35.87	36.06	35.47	35.54	3414030
2008-08-01	36.02	36.02	35.37	35.67	3437270
2008-08-04	35.59	36.34	35.55	35.99	4059582
2008-08-05	36.23	36.67	35.75	36.22	3499922
2008-08-06	36.12	36.12	34.92	35.34	4989802
2008-08-07	35.12	35.42	34.83	35.01	3841078
2008-08-08	35.03	36.04	35.01	36.01	3251927
2008-08-11	35.78	36.73	35.67	36.11	3045185
2008-08-12	36.28	36.28	35.12	35.38	3161224
2008-08-13	35.27	35.64	35.00	35.22	2421832
2008-08-14	35.05	35.68	34.21	34.61	4289018
2008-08-15	34.44	34.93	34.25	34.78	3824719
2008-08-18	35.00	35.29	34.81	34.98	2246992
2008-08-19	34.83	35.11	34.31	34.44	2566362
2008-08-20	34.57	34.75	34.20	34.62	2336883
2008-08-21	34.65	34.77	33.60	34.68	2217437
2008-08-22	34.90	35.37	34.90	35.20	1592535
2008-08-25	35.07	35.22	34.69	34.74	2230785
2008-08-26	34.51	34.98	34.14	34.84	2213421
2008-08-27	34.71	35.11	34.63	34.90	1683624
2008-08-28	34.72	35.39	34.72	35.27	1764269
2008-08-29	35.16	35.47	35.04	35.18	1954730
2008-09-02	35.41	36.31	35.16	35.37	2465955
2008-09-03	35.29	35.30	34.81	35.01	4714546
2008-09-04	34.84	35.09	34.28	34.28	3570716
2008-09-05	34.08	34.97	34.01	34.89	3576706
2008-09-08	35.53	35.91	34.93	35.35	3280617
2008-09-09	35.43	35.59	34.40	34.42	2378785
2008-09-10	34.78	35.06	34.17	34.78	2692351
2008-09-11	34.60	35.02	34.20	34.99	2636264
2008-09-12	34.85	35.45	34.58	35.32	2916002
2008-09-15	34.75	35.50	34.48	34.79	2797329
2008-09-16	34.36	34.84	33.28	34.56	5016275
2008-09-17	33.98	34.50	33.20	33.86	4671807
2008-09-18	34.11	34.48	33.32	34.09	5312487
2008-09-19	35.20	36.16	33.49	34.91	4278775
2008-09-22	34.85	35.15	34.25	34.41	2730115
2008-09-23	34.40	34.40	32.86	33.01	3868266
2008-09-24	33.19	33.35	32.40	32.86	2547521
2008-09-25	33.40	33.68	33.01	33.38	2366901
2008-09-26	32.98	33.38	32.44	33.29	2461804
2008-09-29	33.05	33.43	31.05	31.50	4713874
2008-09-30	32.05	32.09	31.20	31.49	5263197
2008-10-01	31.42	31.50	30.50	31.04	5193630
2008-10-02	30.80	31.90	30.49	31.58	5871506
2008-10-03	32.12	33.43	32.09	32.21	6597018
2008-10-06	31.86	32.39	30.11	31.39	5735936
2008-10-07	31.78	31.89	29.75	29.78	4531393
2008-10-08	29.29	30.52	28.68	28.96	6545315
2008-10-09	29.18	29.71	27.33	27.33	6106440
2008-10-10	26.40	27.97	24.51	25.76	10187442
2008-10-13	28.37	30.51	27.28	30.39	7631309
2008-10-14	32.64	32.97	29.92	31.08	7530164
2008-10-15	31.00	31.00	29.51	30.06	6556283
2008-10-16	30.04	32.33	28.57	29.89	7184318
2008-10-17	29.30	31.10	28.85	29.78	4907469
2008-10-20	30.25	31.93	29.79	31.75	4408320
2008-10-21	31.50	31.65	30.45	30.60	3023116
2008-10-22	30.06	30.56	28.88	29.35	5316261
2008-10-23	29.54	30.67	27.82	29.23	5609695
2008-10-24	27.48	29.00	27.00	28.13	3630827
2008-10-27	27.88	28.29	26.71	26.71	3587189
2008-10-28	27.50	28.85	26.14	28.83	4909609
2008-10-29	28.46	31.46	28.46	29.60	6246740
2008-10-30	30.99	31.69	30.12	31.44	4033150
2008-10-31	31.49	32.13	30.41	31.23	4296771
2008-11-03	31.20	31.65	30.56	30.87	2722677
2008-11-04	31.62	32.80	31.42	32.74	4001471
2008-11-05	32.36	32.67	30.98	31.21	3960546
2008-11-06	30.54	31.68	29.30	29.53	5402010
2008-11-07	29.80	30.59	29.48	30.59	5938614
2008-11-10	30.80	31.59	30.29	30.68	3285119
2008-11-11	30.32	30.87	29.26	30.26	3227624
2008-11-12	29.76	30.18	29.09	29.24	3667624
2008-11-13	29.36	31.34	28.18	31.33	6235602
2008-11-14	31.03	32.72	30.72	31.20	5708444
2008-11-17	30.87	30.87	29.60	30.03	5918749
2008-11-18	30.03	31.39	29.73	31.39	5520314
2008-11-19	31.35	31.60	29.68	29.73	5413457
2008-11-20	29.45	30.88	28.68	29.00	7576127
2008-11-21	29.55	29.78	28.00	29.69	7714289
2008-11-24	30.26	30.84	29.45	30.37	5555993
2008-11-25	30.96	31.47	28.70	29.93	6732634
2008-11-26	28.99	29.50	27.61	28.37	7414763
2008-11-28	28.29	29.29	28.29	29.20	1980855
2008-12-01	29.01	29.01	27.48	27.56	5430811
2008-12-02	28.40	28.65	27.66	28.38	4776658
2008-12-03	28.16	29.94	28.02	29.69	7092685
2008-12-04	29.24	30.24	28.99	29.35	4774553
2008-12-05	28.71	29.75	27.97	29.70	4724948
2008-12-08	30.00	30.68	29.61	30.18	3372695
2008-12-09	30.28	30.90	29.86	30.15	3860482
2008-12-10	30.36	30.62	29.27	30.26	5445835
2008-12-11	30.03	30.45	29.33	29.46	3202928
2008-12-12	28.94	29.98	28.57	29.91	2988239
2008-12-15	31.01	31.01	29.70	30.17	2690610
2008-12-16	30.43	32.09	29.98	31.72	4500627
2008-12-17	31.44	31.89	30.81	31.42	3630946
2008-12-18	31.67	32.19	30.83	31.24	3088563
2008-12-19	32.73	32.73	31.11	31.21	4234419
2008-12-22	30.93	31.54	30.83	30.90	2444131
2008-12-23	31.69	31.98	30.46	30.72	2467192
2008-12-24	30.99	31.14	30.59	30.90	610902
2008-12-26	31.07	31.38	30.68	30.96	799135
2008-12-29	31.00	31.00	30.51	30.83	1452049
2008-12-30	31.05	32.44	30.93	32.44	4204386
2008-12-31	32.04	33.30	32.04	33.14	3970536
2009-01-02	33.10	33.96	32.73	33.78	3451404
2009-01-05	33.70	33.98	33.38	33.57	3217727
2009-01-06	33.83	33.99	32.88	33.08	3423473
2009-01-07	32.91	33.06	32.42	32.57	4711860
2009-01-08	32.37	33.26	32.12	33.18	3163908
2009-01-09	33.37	33.66	32.62	32.73	3080834
2009-01-12	32.72	32.75	32.17	32.54	2892555
2009-01-13	32.50	32.53	32.04	32.32	3669160
2009-01-14	32.00	32.14	31.01	31.43	4011003
2009-01-15	30.65	32.41	30.50	32.39	5364160
2009-01-16	32.78	32.78	31.68	32.39	6339154
2009-01-20	32.01	32.47	31.42	31.54	4018799
2009-01-21	31.92	32.75	31.42	32.64	4354693
2009-01-22	32.23	32.77	31.24	32.57	4275950
2009-01-23	32.01	32.63	31.56	32.08	3906643
2009-01-26	32.10	33.07	32.00	32.58	3791664
2009-01-27	32.81	33.00	32.43	32.74	3320632
2009-01-28	33.24	33.40	32.51	32.84	3797253
2009-01-29	32.66	32.79	31.64	31.81	4323078
2009-01-30	32.06	32.10	31.00	31.19	4091142
2009-02-02	30.88	31.16	29.90	30.26	5782131
2009-02-03	30.50	30.75	29.80	30.64	4219512
2009-02-04	30.83	31.15	29.90	30.00	4782497
2009-02-05	29.80	30.02	29.14	29.48	6078356
2009-02-06	29.43	29.88	29.31	29.75	4393638
2009-02-09	29.68	30.02	29.00	29.50	4466924
2009-02-10	29.31	29.50	28.29	28.30	5109196
2009-02-11	28.50	29.03	28.32	28.45	4651684
2009-02-12	29.61	29.61	27.60	29.26	7120937
2009-02-13	28.96	29.70	28.93	29.30	4481033
2009-02-17	28.59	29.15	27.84	28.63	5140260
2009-02-18	28.63	29.03	28.40	28.54	4861229
2009-02-19	28.73	28.92	28.31	28.40	3088486
2009-02-20	28.01	28.81	28.00	28.57	5185672
2009-02-23	28.84	28.93	27.45	27.54	5316662
2009-02-24	27.72	28.54	27.21	28.41	6275270
2009-02-25	28.41	28.70	27.72	27.97	4387267
2009-02-26	28.20	28.27	27.35	27.39	3501036
2009-02-27	27.14	27.31	26.08	27.00	7557190
2009-03-02	26.48	26.83	25.79	25.81	6955253
2009-03-03	25.50	26.29	25.00	25.27	6899106
2009-03-04	25.53	25.72	24.50	24.61	7635842
2009-03-05	24.14	24.27	23.22	23.40	6562666
2009-03-06	23.58	24.17	22.82	23.26	5928967
2009-03-09	23.07	23.25	22.10	22.23	6210837
2009-03-10	22.40	23.07	22.29	22.85	6985552
2009-03-11	23.05	23.72	22.72	23.38	5035047
2009-03-12	23.24	24.57	23.24	24.40	4541163
2009-03-13	24.55	24.67	23.83	24.07	3517011
2009-03-16	24.37	24.69	23.90	24.01	4045424
2009-03-17	24.07	25.05	23.90	25.05	4863442
2009-03-18	24.95	25.80	24.44	25.25	4732010
2009-03-19	25.94	26.17	25.67	25.86	4455440
2009-03-20	25.98	26.43	25.07	25.11	5308973
2009-03-23	25.56	26.00	25.36	25.90	4310631
2009-03-24	25.69	26.07	25.51	25.77	2769367
2009-03-25	25.91	26.50	25.32	25.74	4778002
2009-03-26	25.91	26.63	25.50	26.60	5186015
2009-03-27	26.31	26.33	25.81	25.90	2947397
2009-03-30	25.46	25.67	25.08	25.32	3721805
2009-03-31	25.58	26.00	25.29	25.60	4107731
2009-04-01	25.32	25.94	25.05	25.59	4848592
2009-04-02	26.13	26.75	25.69	26.17	5106895
2009-04-03	26.22	26.50	25.72	26.43	5570367
2009-04-06	26.24	26.69	25.78	26.59	2739105
2009-04-07	26.14	26.34	25.78	25.97	2588543
2009-04-08	26.02	26.11	25.74	25.98	2482694
2009-04-09	26.57	27.40	25.94	26.25	3523497
2009-04-13	26.15	26.77	26.03	26.60	2799233
2009-04-14	26.31	26.84	26.26	26.68	2947909
2009-04-15	26.61	26.97	26.60	26.95	2949941
2009-04-16	26.99	27.12	26.40	26.84	3319007
2009-04-17	26.96	27.58	26.84	27.48	4439268
2009-04-20	27.13	27.50	26.95	27.40	3859796
2009-04-21	27.32	27.71	27.26	27.57	3439620
2009-04-22	27.29	27.48	26.91	27.05	3609145
2009-04-23	26.99	26.99	26.25	26.67	4121512
2009-04-24	26.83	27.09	26.53	26.89	3263247
2009-04-27	26.65	27.37	26.46	26.60	4360302
2009-04-28	26.41	27.30	26.38	26.98	3979178
2009-04-29	27.00	27.99	26.57	26.94	6568057
2009-04-30	27.23	27.42	26.42	26.67	4931747
2009-05-01	26.60	26.87	26.01	26.17	6568359
2009-05-04	26.41	26.95	26.22	26.83	4751929
2009-05-05	26.69	26.94	26.61	26.88	5062227
2009-05-06	27.12	27.12	26.73	26.95	4744930
2009-05-07	27.46	27.46	26.40	26.65	5033283
2009-05-08	26.95	27.45	26.75	27.00	4393465
2009-05-11	26.75	26.99	26.62	26.86	3014972
2009-05-12	27.01	27.01	26.60	26.88	3155187
2009-05-13	26.60	26.95	26.50	26.60	2825399
2009-05-14	26.53	27.25	26.53	27.05	3828514
2009-05-15	26.98	27.21	26.62	26.83	3864518
2009-05-18	27.01	27.88	26.85	27.86	3982385
2009-05-19	28.68	28.88	28.03	28.56	5018544
2009-05-20	28.80	28.88	28.28	28.30	4218500
2009-05-21	28.21	28.90	27.87	28.15	2969140
2009-05-22	28.24	28.53	28.05	28.23	2500279
2009-05-26	28.27	28.80	27.77	28.45	3868898
2009-05-27	28.51	28.71	28.00	28.04	3800360
2009-05-28	27.99	28.11	27.27	27.65	4492210
2009-05-29	27.83	27.97	27.30	27.59	4212821
2009-06-01	27.93	28.90	27.90	28.88	4579401
2009-06-02	28.62	29.00	28.56	28.73	3544414
2009-06-03	28.50	28.75	28.31	28.69	3045438
2009-06-04	28.73	28.89	28.37	28.49	3191633
2009-06-05	28.65	28.83	28.20	28.28	3476186
2009-06-08	28.24	28.27	27.59	27.96	3504995
2009-06-09	28.02	28.06	27.63	27.83	2418702
2009-06-10	28.00	28.20	27.80	28.11	3047993
2009-06-11	28.19	28.88	28.16	28.56	2444913
2009-06-12	28.48	28.67	28.19	28.60	2111465
2009-06-15	28.37	28.58	27.91	28.13	2789469
2009-06-16	28.19	28.19	27.54	27.73	3194849
2009-06-17	27.87	28.35	27.73	28.02	3899217
2009-06-18	28.16	28.58	27.90	28.29	3026329
2009-06-19	28.54	28.71	28.09	28.22	3963887
2009-06-22	28.10	28.50	27.51	27.62	2967382
2009-06-23	27.65	27.80	27.13	27.16	3105535
2009-06-24	27.31	27.88	27.17	27.63	3467786
2009-06-25	27.50	28.45	27.33	28.32	3400745
2009-06-26	28.19	28.41	27.88	28.26	6480736
2009-06-29	28.30	28.59	28.19	28.52	3390101
2009-06-30	28.60	28.60	27.98	28.16	2818590
2009-07-01	28.26	28.53	27.97	28.03	3293259
2009-07-02	27.80	27.98	27.37	27.40	2411374
2009-07-06	27.30	27.74	27.10	27.33	3259617
2009-07-07	27.32	27.35	26.86	26.89	2446458
2009-07-08	26.94	27.00	26.31	26.58	4397369
2009-07-09	26.69	26.90	26.47	26.78	3006460
2009-07-10	26.67	26.94	26.39	26.87	2335024
2009-07-13	26.99	27.20	26.83	27.17	2905047
2009-07-14	27.29	27.34	27.04	27.31	3002779
2009-07-15	27.59	27.77	27.33	27.71	2379348
2009-07-16	27.68	28.30	27.57	28.23	2521738
2009-07-17	28.17	28.20	27.81	28.09	2572211
2009-07-20	28.26	28.33	28.04	28.24	2321629
2009-07-21	28.47	28.66	27.90	28.09	2476600
2009-07-22	27.91	29.13	27.91	28.84	4620126
2009-07-23	28.91	29.65	28.65	29.52	4737639
2009-07-24	29.31	29.59	28.97	29.39	2282782
2009-07-27	29.41	29.69	29.26	29.69	2259188
2009-07-28	29.52	29.92	29.36	29.42	3712736
2009-07-29	29.25	29.68	29.10	29.48	3384845
2009-07-30	28.75	29.41	27.85	28.05	7812584
2009-07-31	28.09	28.54	27.98	28.11	3981884
2009-08-03	28.27	28.40	27.65	28.39	3937436
2009-08-04	28.33	28.56	28.16	28.50	2847906
2009-08-05	28.94	29.25	28.42	28.58	1652570
2009-08-06	28.74	28.74	27.52	28.01	4040896
2009-08-07	28.25	28.66	28.13	28.57	2973359
2009-08-10	28.41	28.75	28.05	28.72	2050793
2009-08-11	28.76	28.98	28.40	28.85	2905532
2009-08-12	28.85	30.29	28.66	30.02	4547514
2009-08-13	30.24	31.66	30.05	30.65	4217788
2009-08-14	30.60	30.65	30.04	30.23	2092095
2009-08-17	29.86	30.94	29.64	29.74	1726571
2009-08-18	29.26	29.58	28.87	29.00	2723292
2009-08-19	28.76	29.42	28.71	29.38	2008095
2009-08-20	29.47	29.94	29.22	29.85	1429813
2009-08-21	30.06	30.35	29.90	30.06	2395111
2009-08-24	30.08	30.38	30.00	30.24	1600044
2009-08-25	30.37	30.58	30.02	30.04	1625285
2009-08-26	29.99	30.30	29.83	30.20	1277820
2009-08-27	30.28	30.35	29.73	30.05	1447796
2009-08-28	30.16	30.30	29.42	29.64	2014294
2009-08-31	29.51	29.93	29.43	29.93	1684127
2009-09-01	29.94	30.20	29.60	29.86	2671886
2009-09-02	29.87	29.87	29.20	29.49	2779673
2009-09-03	29.54	29.79	28.97	29.76	2149657
2009-09-04	29.67	30.12	29.51	30.08	1981289
2009-09-08	29.80	30.46	29.30	30.31	2584227
2009-09-09	29.26	30.10	29.26	29.88	3499217
2009-09-10	29.94	30.09	29.63	30.08	2696217
2009-09-11	30.08	30.59	30.08	30.40	2393294
2009-09-14	29.58	30.67	29.58	30.66	3431295
2009-09-15	30.66	30.80	30.07	30.10	3105298
2009-09-16	30.23	30.27	29.90	30.14	2570912
2009-09-17	30.03	30.54	29.79	30.02	3018677
2009-09-18	30.09	30.80	29.85	30.75	4529828
2009-09-21	30.62	30.62	29.85	29.96	2482629
2009-09-22	30.05	30.18	29.73	29.88	2750472
2009-09-23	29.99	30.02	29.38	29.84	3009029
2009-09-24	29.83	29.92	29.45	29.55	2177131
2009-09-25	29.52	29.64	28.92	28.98	2112288
2009-09-28	29.43	29.95	29.22	29.93	1714285
2009-09-29	29.93	30.13	29.71	30.00	2002198
2009-09-30	30.05	30.08	29.62	29.82	3271084
2009-10-01	29.56	29.66	28.98	28.98	2340232
2009-10-02	28.85	29.25	28.85	29.15	2414525
2009-10-05	29.28	29.28	28.64	28.92	1999435
2009-10-06	29.11	29.17	28.76	28.78	2843141
2009-10-07	28.63	28.89	28.28	28.39	3042189
2009-10-08	28.62	28.81	28.51	28.68	2225853
2009-10-09	28.65	28.82	28.60	28.64	2080268
2009-10-12	28.74	28.96	28.65	28.73	1800079
2009-10-13	28.75	29.05	28.70	28.97	2379261
2009-10-14	29.20	30.00	29.05	29.94	3946165
2009-10-15	29.78	31.70	29.78	31.63	6584317
2009-10-16	31.09	31.38	30.80	31.22	2547273
2009-10-19	31.27	31.29	30.90	31.25	2112622
2009-10-20	31.22	31.26	30.75	30.96	1861575
2009-10-21	30.86	31.57	30.78	31.09	2175366
2009-10-22	31.12	31.55	30.80	31.48	2072434
2009-10-23	31.47	31.74	30.89	30.93	1813772
2009-10-26	30.96	31.41	30.33	30.63	2404585
2009-10-27	30.60	31.24	30.52	31.07	1579933
2009-10-28	31.05	31.19	30.55	30.62	2410877
2009-10-29	30.74	30.97	30.20	30.77	2095668
2009-10-30	30.72	31.16	29.77	29.88	3125360
2009-11-02	29.88	30.77	29.75	30.69	2452487
2009-11-03	30.68	30.85	30.17	30.48	2012938
2009-11-04	30.60	31.08	30.37	30.66	2098756
2009-11-05	30.66	31.61	30.65	31.56	2385178
2009-11-06	31.51	31.66	31.17	31.64	1463387
2009-11-09	31.78	32.51	31.70	32.49	1923319
2009-11-10	32.40	32.71	32.23	32.62	1713575
2009-11-11	32.78	33.07	32.22	32.43	2445272
2009-11-12	32.40	32.49	31.91	31.97	2034540
2009-11-13	31.92	32.58	31.90	32.18	2387216
2009-11-16	32.19	32.98	32.19	32.79	2143593
2009-11-17	32.81	33.14	32.70	33.12	1770096
2009-11-18	33.12	33.12	32.63	32.79	1345143
2009-11-19	32.45	32.64	32.00	32.17	1769133
2009-11-20	32.13	32.42	32.02	32.30	1525541
2009-11-23	32.91	33.60	32.83	33.28	2410472
2009-11-24	33.21	33.58	32.92	33.53	1950384
2009-11-25	33.64	33.66	33.27	33.46	1483797
2009-11-27	32.88	33.34	32.75	33.06	840232
2009-11-30	32.91	32.99	32.54	32.84	1861150
2009-12-01	32.89	33.40	32.89	33.20	1551554
2009-12-02	33.22	33.50	32.84	33.20	1854049
2009-12-03	33.19	33.71	33.02	33.05	1632952
2009-12-04	33.50	33.85	33.13	33.56	1772662
2009-12-07	33.49	33.94	33.39	33.79	1335539
2009-12-08	33.57	33.64	32.85	33.17	1593224
2009-12-09	33.19	33.50	32.98	33.21	1605045
2009-12-10	33.26	33.36	33.03	33.36	1981930
2009-12-11	33.32	33.59	32.95	33.21	1793306
2009-12-14	33.55	33.74	33.23	33.48	1472287
2009-12-15	33.32	33.41	32.90	33.04	2086059
2009-12-16	33.14	33.27	32.76	32.95	2733628
2009-12-17	32.74	33.06	32.48	32.71	2718092
2009-12-18	32.97	33.19	32.75	32.99	4291577
2009-12-21	33.17	33.76	32.81	32.99	2402998
2009-12-22	33.03	33.21	32.81	32.99	1056252
2009-12-23	33.17	33.71	33.00	33.66	2105107
2009-12-24	33.77	33.95	33.75	33.76	539634
2009-12-28	33.81	33.95	33.65	33.94	1597903
2009-12-29	33.93	34.15	33.80	34.10	1569220
2009-12-30	34.00	34.18	33.82	33.99	1167895
2009-12-31	34.04	34.05	33.80	33.81	1346973
2010-01-04	34.01	34.26	33.87	34.16	2058727
2010-01-05	34.22	34.22	33.78	34.01	2961628
2010-01-06	33.87	34.15	33.78	34.00	1636639
2010-01-07	33.94	34.12	33.82	34.08	1406678
2010-01-08	33.92	34.33	33.67	34.24	1451837
2010-01-11	34.36	34.72	34.28	34.67	1731749
2010-01-12	34.59	34.90	34.30	34.88	2191874
2010-01-13	34.87	35.00	34.66	34.80	1958147
2010-01-14	34.71	34.75	34.32	34.44	2481604
2010-01-15	34.36	34.39	33.15	33.25	4103623
2010-01-19	33.26	33.93	33.18	33.92	3002191
2010-01-20	33.65	33.75	33.02	33.72	3236443
2010-01-21	33.70	33.99	33.03	33.10	3303894
2010-01-22	33.13	33.58	32.83	32.86	2825666
2010-01-25	33.11	33.11	32.60	32.64	1669683
2010-01-26	32.53	32.91	32.26	32.56	1752672
2010-01-27	32.51	32.74	32.14	32.58	1873647
2010-01-28	32.73	32.73	31.83	32.11	2761328
2010-01-29	32.34	32.52	31.95	32.05	2373688
2010-02-01	32.20	32.46	31.83	32.18	1834628
2010-02-02	32.18	32.62	32.14	32.51	1881077
2010-02-03	32.43	32.57	32.21	32.47	1071169
2010-02-04	32.28	32.44	31.73	31.81	2477730
2010-02-05	31.74	32.12	31.37	31.82	2663572
2010-02-08	31.87	31.95	31.40	31.40	1737654
2010-02-09	31.66	32.17	31.56	32.06	2018014
2010-02-10	32.06	32.14	31.56	31.92	1374005
2010-02-11	31.73	31.99	31.30	31.93	2636183
2010-02-12	31.69	32.00	31.29	31.83	3396766
2010-02-16	32.49	33.09	32.40	32.90	2948455
2010-02-17	33.09	33.20	32.84	33.00	2075042
2010-02-18	32.90	33.08	32.67	32.90	2765866
2010-02-19	32.81	33.48	32.63	33.38	2581165
2010-02-22	33.51	33.51	33.21	33.36	1395910
2010-02-23	32.94	33.28	32.54	32.62	2547530
2010-02-24	32.73	32.99	32.51	32.92	3163485
2010-02-25	32.64	33.03	32.42	33.03	2507117
2010-02-26	33.04	33.14	32.79	33.02	1879754
2010-03-01	33.04	33.45	33.01	33.37	2404829
2010-03-02	33.49	33.63	33.40	33.51	1690030
2010-03-03	33.52	33.76	33.34	33.50	1579263
2010-03-04	33.50	33.66	33.31	33.47	1389857
2010-03-05	33.64	33.86	33.54	33.86	1624926
2010-03-08	33.94	33.94	33.56	33.60	1645011
2010-03-09	33.58	33.64	33.34	33.62	1929809
2010-03-10	33.54	33.59	33.27	33.49	2410897
2010-03-11	33.45	33.47	33.11	33.45	2142481
2010-03-12	33.45	33.51	33.15	33.42	1906673
2010-03-15	33.45	33.73	33.22	33.70	2090908
2010-03-16	33.79	33.99	33.68	33.88	2194870
2010-03-17	34.00	34.17	33.88	33.97	1658225
2010-03-18	34.04	34.19	33.95	34.10	1797894
2010-03-19	34.17	34.47	33.98	34.16	4385031
2010-03-22	34.04	34.30	34.00	34.27	1962673
2010-03-23	34.42	34.72	34.25	34.69	2501745
2010-03-24	34.57	34.60	33.99	34.36	2415398
2010-03-25	34.58	34.58	34.27	34.27	2169905
2010-03-26	34.31	34.64	34.22	34.43	4230198
2010-03-29	34.59	34.75	34.34	34.55	1697094
2010-03-30	34.63	34.64	34.32	34.44	1705062
2010-03-31	34.35	34.57	34.09	34.43	1910172
2010-04-01	34.50	34.74	34.40	34.58	1405081
2010-04-05	34.72	34.80	34.50	34.68	1256656
2010-04-06	34.65	35.04	34.59	34.84	1816258
2010-04-07	34.81	34.90	34.63	34.68	1764872
2010-04-08	34.67	34.82	34.42	34.61	1651163
2010-04-09	34.68	34.80	34.31	34.77	1767072
2010-04-12	34.74	34.97	34.71	34.92	1444107
2010-04-13	34.69	35.00	34.51	34.87	1870165
2010-04-14	34.99	35.10	34.75	35.10	1890847
2010-04-15	35.01	35.37	34.91	35.14	2363201
2010-04-16	35.15	35.39	34.95	35.03	3290609
2010-04-19	35.00	35.21	34.75	35.11	3485545
2010-04-20	35.31	35.39	35.00	35.09	2152412
2010-04-21	35.17	35.27	35.00	35.13	2407024
2010-04-22	35.11	35.35	34.80	35.24	2306580
2010-04-23	35.26	35.55	35.16	35.53	2903231
2010-04-26	35.63	35.99	35.58	35.66	2305136
2010-04-27	35.72	35.72	34.75	34.77	2975288
2010-04-28	34.96	35.33	34.82	35.29	3025349
2010-04-29	35.29	35.57	34.75	35.09	3835540
2010-04-30	34.97	35.33	34.68	34.68	2976916
2010-05-03	34.89	35.54	34.82	35.08	2408913
2010-05-04	34.82	34.85	33.99	34.20	2219159
2010-05-05	33.82	34.20	33.80	34.04	2158083
2010-05-06	33.98	34.21	31.55	33.09	4843865
2010-05-07	33.00	33.20	32.21	32.86	4936320
2010-05-10	33.81	34.11	33.60	33.98	3107762
2010-05-11	33.71	34.30	33.64	33.96	1866652
2010-05-12	33.99	34.52	33.91	34.35	2954075
2010-05-13	34.35	34.40	34.00	34.06	2284892
2010-05-14	33.90	34.11	33.26	33.47	3220657
2010-05-17	33.65	33.90	33.27	33.74	2922618
2010-05-18	34.02	34.35	33.72	33.75	3391532
2010-05-19	33.58	33.68	33.10	33.30	3551064
2010-05-20	32.78	32.99	32.17	32.17	4767595
2010-05-21	31.77	32.46	31.48	32.40	3706282
2010-05-24	32.32	32.41	31.97	32.02	2110304
2010-05-25	31.42	32.07	31.11	32.04	3567998
2010-05-26	32.22	32.73	32.15	32.22	4036627
2010-05-27	32.57	32.68	32.26	32.68	2684170
2010-05-28	32.72	32.84	32.30	32.51	3220245
2010-06-01	32.35	32.71	31.92	31.97	3349909
2010-06-02	32.04	32.68	31.97	32.68	2758235
2010-06-03	32.59	32.87	32.47	32.80	2262233
2010-06-04	32.32	32.32	31.45	31.56	4284615
2010-06-07	31.62	31.71	31.32	31.37	3182449
2010-06-08	31.39	31.90	31.24	31.85	4106016
2010-06-09	31.97	32.26	31.86	31.96	3763989
2010-06-10	32.31	32.84	32.23	32.83	3960513
2010-06-11	32.64	32.77	32.35	32.77	2252865
2010-06-14	33.00	33.28	32.76	32.83	2909301
2010-06-15	33.21	33.61	32.97	33.61	2321922
2010-06-16	33.45	33.73	33.41	33.64	2253821
2010-06-17	33.65	33.76	33.44	33.71	2295949
2010-06-18	33.68	33.82	33.42	33.53	4063571
2010-06-21	33.77	34.12	33.37	33.55	2562498
2010-06-22	33.51	33.78	33.00	33.04	2216160
2010-06-23	33.14	33.21	32.51	32.67	3236544
2010-06-24	32.57	32.75	32.08	32.14	3687533
2010-06-25	32.28	32.38	31.91	32.15	8698428
2010-06-28	32.39	32.56	32.02	32.30	2460375
2010-06-29	31.91	31.99	31.27	31.46	3418647
2010-06-30	31.48	31.79	31.22	31.29	3160017
2010-07-01	31.25	31.83	31.22	31.65	5582460
2010-07-02	31.65	32.06	31.63	31.81	4334556
2010-07-06	32.01	32.15	31.50	31.73	3232156
2010-07-07	31.72	32.50	31.55	32.48	2487021
2010-07-08	32.80	32.94	32.53	32.88	2126256
2010-07-09	32.96	35.87	32.41	32.78	2362933
2010-07-12	32.76	32.92	32.60	32.74	2082649
2010-07-13	33.03	33.25	32.86	33.15	2277289
2010-07-14	33.04	33.09	32.68	33.06	1868605
2010-07-15	33.11	33.24	32.71	33.18	2258917
2010-07-16	32.93	33.12	32.33	32.44	2599240
2010-07-19	32.50	32.65	32.26	32.47	1952866
2010-07-20	32.20	32.69	31.98	32.68	2515156
2010-07-21	32.80	32.95	32.49	32.61	3985202
2010-07-22	32.74	33.39	32.74	33.35	2611537
2010-07-23	33.35	33.63	33.18	33.59	2123111
2010-07-26	33.70	34.14	33.60	34.12	2038891
2010-07-27	34.35	34.35	33.96	34.13	2425752
2010-07-28	34.23	34.23	33.87	34.12	2839214
2010-07-29	34.24	34.45	33.66	34.25	2299796
2010-07-30	33.87	34.16	33.26	33.95	4020390
2010-08-02	34.37	34.49	34.08	34.46	2167756
2010-08-03	34.25	34.50	34.22	34.39	1823984
2010-08-04	34.43	34.60	34.33	34.59	1866063
2010-08-05	34.40	34.46	34.13	34.46	1823774
2010-08-06	34.23	34.57	34.08	34.57	2126598
2010-08-09	34.66	34.75	34.53	34.65	1172078
2010-08-10	34.31	34.53	34.06	34.32	1529412
2010-08-11	33.97	34.01	33.26	33.33	2126166
2010-08-12	32.92	33.21	32.83	33.10	2043373
2010-08-13	33.06	33.24	33.00	33.01	1241524
2010-08-16	32.83	33.30	32.58	33.25	1557470
2010-08-17	33.48	34.45	33.41	33.96	2603431
2010-08-18	33.94	34.15	33.71	33.96	1328211
2010-08-19	33.89	33.96	33.34	33.48	1821793
2010-08-20	33.41	33.67	33.17	33.60	1782380
2010-08-23	33.77	33.91	33.36	33.52	1809133
2010-08-24	33.29	33.65	32.89	33.17	2232040
2010-08-25	33.04	33.27	32.56	33.12	4337230
2010-08-26	33.25	33.42	33.01	33.09	1513914
2010-08-27	33.20	33.65	33.02	33.62	1536698
2010-08-30	33.61	33.74	33.37	33.43	1764409
2010-08-31	33.32	33.44	32.86	33.09	3140901
2010-09-01	33.42	34.19	33.33	34.00	3051791
2010-09-02	33.82	33.89	33.61	33.84	2012307
2010-09-03	33.88	34.19	33.75	34.11	1480649
2010-09-07	33.99	34.06	33.75	33.83	1520577
2010-09-08	33.90	34.07	33.81	33.92	2396784
2010-09-09	34.18	34.25	33.75	33.80	1920787
2010-09-10	33.85	34.17	33.80	34.00	1309399
2010-09-13	34.25	34.34	34.05	34.16	1525712
2010-09-14	34.15	34.46	33.97	34.27	1705912
2010-09-15	34.22	34.59	34.04	34.53	1677885
2010-09-16	34.48	34.64	34.36	34.54	1427791
2010-09-17	34.69	35.18	34.64	35.00	3994995
2010-09-20	35.06	35.38	34.91	35.31	2821399
2010-09-21	35.31	35.74	35.25	35.60	2132127
2010-09-22	35.51	35.92	35.45	35.62	2796162
2010-09-23	35.42	35.48	35.01	35.12	2051957
2010-09-24	35.55	35.83	35.45	35.76	1827228
2010-09-27	35.84	35.87	35.44	35.47	1842816
2010-09-28	35.47	35.68	35.08	35.58	1945391
2010-09-29	35.40	35.90	35.40	35.85	1802303
2010-09-30	36.00	36.24	35.59	35.74	2440688
2010-10-01	35.90	36.04	35.79	35.93	2057597
2010-10-04	35.92	36.02	35.46	35.75	1532720
2010-10-05	36.01	36.51	35.81	36.40	2469576
2010-10-06	36.33	36.65	36.30	36.55	1817455
2010-10-07	36.70	36.70	36.06	36.17	2594697
2010-10-08	36.15	36.46	36.00	36.35	2414571
2010-10-11	36.29	36.49	36.17	36.44	1574305
2010-10-12	36.42	36.62	36.02	36.53	2094451
2010-10-13	36.66	37.24	36.57	36.99	2773434
2010-10-14	37.02	37.11	36.75	36.91	2047361
2010-10-15	37.20	37.25	36.49	36.61	5315729
2010-10-18	36.65	36.75	36.31	36.47	2373674
2010-10-19	36.14	36.44	35.97	36.13	2267528
2010-10-20	36.15	36.73	36.13	36.54	1751693
2010-10-21	36.65	36.88	36.50	36.72	1909190
2010-10-22	36.87	36.90	36.63	36.79	1404728
2010-10-25	37.00	37.25	36.82	36.88	2092782
2010-10-26	36.56	36.87	36.49	36.50	3283977
2010-10-27	36.34	36.37	35.77	36.09	4422482
2010-10-28	36.30	36.49	35.81	36.13	3259237
2010-10-29	36.09	36.10	35.33	35.72	3851537
2010-11-01	35.85	36.17	35.38	35.55	3036190
2010-11-02	35.78	36.06	35.63	35.88	2102348
2010-11-03	36.00	36.06	35.64	35.95	3436112
2010-11-04	36.26	36.27	35.74	35.87	3906689
2010-11-05	35.82	35.90	35.18	35.51	3570189
2010-11-08	35.31	35.41	35.13	35.18	3098232
2010-11-09	35.39	35.48	35.07	35.15	2619962
2010-11-10	35.19	35.28	35.06	35.08	3154338
2010-11-11	34.95	35.02	34.67	34.93	2323779
2010-11-12	35.02	35.34	34.84	35.09	3272782
2010-11-15	35.20	35.30	34.96	34.99	2351475
2010-11-16	34.74	34.98	34.68	34.83	3607808
2010-11-17	34.80	34.97	34.70	34.83	1993066
2010-11-18	35.11	35.38	35.02	35.20	6867557
2010-11-19	35.20	35.38	35.05	35.22	8292658
2010-11-22	35.23	35.42	34.90	35.16	7505519
2010-11-23	34.93	35.44	34.81	34.87	2445308
2010-11-24	35.09	35.44	35.03	35.30	1984405
2010-11-26	35.09	35.17	34.81	34.92	1635475
2010-11-29	34.61	34.61	34.13	34.42	4547107
2010-11-30	34.24	34.40	34.08	34.25	4241960
2010-12-01	34.64	34.66	34.43	34.55	4685707
2010-12-02	34.54	35.06	34.50	34.98	3549970
2010-12-03	34.88	34.90	34.46	34.80	3947697
2010-12-06	34.76	34.78	34.50	34.68	1965396
2010-12-07	34.99	35.00	34.52	34.73	2915143
2010-12-08	34.79	34.98	34.68	34.89	2781968
2010-12-09	35.01	35.35	34.91	35.35	3599540
2010-12-10	35.44	35.88	35.35	35.87	3668634
2010-12-13	35.98	36.27	35.98	36.19	2901732
2010-12-14	36.25	36.50	36.08	36.36	2612115
2010-12-15	36.21	36.41	36.08	36.17	3420546
2010-12-16	36.36	36.41	36.00	36.26	2044459
2010-12-17	36.33	36.36	36.08	36.28	2603935
2010-12-20	36.41	36.48	36.11	36.30	1906812
2010-12-21	36.45	36.59	36.31	36.40	1561926
2010-12-22	36.36	36.55	36.32	36.49	1451367
2010-12-23	36.40	36.56	36.30	36.49	1157563
2010-12-27	36.39	36.63	36.27	36.62	920864
2010-12-28	36.74	36.83	36.48	36.66	2074714
2010-12-29	36.71	36.88	36.70	36.80	986444
2010-12-30	36.70	36.92	36.64	36.82	1131993
2010-12-31	36.76	36.96	36.63	36.87	1653204
2011-01-03	37.08	37.08	36.69	36.82	2032648
2011-01-04	36.91	36.91	36.39	36.60	1967650
2011-01-05	36.48	36.75	36.40	36.58	2126527
2011-01-06	36.56	36.60	36.25	36.41	2021903
2011-01-07	36.48	36.48	36.00	36.21	1764252
2011-01-10	35.98	36.32	35.95	36.15	2019096
2011-01-11	36.20	36.41	35.93	36.04	2071260
2011-01-12	36.23	36.42	36.05	36.36	1473922
2011-01-13	36.48	36.75	36.25	36.68	2893710
2011-01-14	36.55	37.03	36.55	37.03	2276295
2011-01-18	36.97	37.24	36.81	37.21	2159617
2011-01-19	37.06	37.30	37.01	37.19	3258164
2011-01-20	37.18	37.37	37.00	37.18	2068917
2011-01-21	37.36	37.47	37.11	37.43	2233317
2011-01-24	37.50	37.92	37.33	37.70	5226613
2011-01-25	37.58	37.90	37.51	37.87	1847572
2011-01-26	37.94	38.40	37.89	38.23	2693742
2011-01-27	38.17	38.39	38.07	38.34	1745110
2011-01-28	38.37	38.58	37.78	37.87	2757930
2011-01-31	37.95	38.16	37.76	37.87	2592855
2011-02-01	38.00	38.22	37.91	38.10	2280497
2011-02-02	37.96	38.24	37.70	37.84	2320420
2011-02-03	37.77	37.84	37.49	37.70	1922508
2011-02-04	37.79	38.06	37.57	37.72	2039863
2011-02-07	37.76	38.08	37.75	38.04	1856463
2011-02-08	38.09	38.14	37.92	38.07	1737005
2011-02-09	38.00	38.27	37.99	38.18	1925526
2011-02-10	38.12	38.26	37.99	38.14	2283924
2011-02-11	38.01	38.33	37.78	38.04	2065163
2011-02-14	38.09	38.22	37.92	38.18	2917633
2011-02-15	37.98	38.12	37.77	37.98	2793881
2011-02-16	38.07	38.20	37.94	37.99	2260819
2011-02-17	38.18	38.32	37.68	37.98	3522635
2011-02-18	38.05	38.17	37.89	38.04	2369752
2011-02-22	37.76	37.95	37.53	37.70	2781775
2011-02-23	37.69	37.72	37.24	37.26	3663809
2011-02-24	37.17	37.30	36.57	36.79	4128616
2011-02-25	36.97	37.04	36.66	36.88	2468522
2011-02-28	37.02	37.13	36.89	37.06	3221518
2011-03-01	37.15	37.27	36.70	36.77	3634945
2011-03-02	36.77	37.00	36.61	36.84	2408687
2011-03-03	37.12	37.32	36.95	37.26	2817688
2011-03-04	37.32	38.00	36.96	37.21	2744169
2011-03-07	37.33	37.62	37.14	37.24	2856687
2011-03-08	37.28	37.65	37.16	37.50	2294147
2011-03-09	37.24	37.35	37.02	37.35	2086483
2011-03-10	37.04	37.15	36.79	36.82	2426880
2011-03-11	36.72	37.14	36.72	36.87	1924640
2011-03-14	36.72	37.03	36.67	36.98	2509615
2011-03-15	36.34	36.94	36.30	36.73	3221032
2011-03-16	36.61	36.64	35.86	36.10	3936050
2011-03-17	36.21	36.72	36.09	36.23	2547379
2011-03-18	36.63	37.00	36.28	36.52	2772007
2011-03-21	36.88	36.92	36.60	36.76	2250122
2011-03-22	36.84	37.05	36.73	36.81	2258696
2011-03-23	36.64	37.01	36.53	36.96	2281168
2011-03-24	37.03	37.17	36.79	37.17	2034817
2011-03-25	37.30	37.49	37.05	37.08	2034247
2011-03-28	37.12	37.56	37.11	37.12	1961392
2011-03-29	37.06	37.23	36.89	37.17	2178989
2011-03-30	37.33	37.45	37.14	37.18	2249223
2011-03-31	37.10	37.44	37.01	37.34	2428721
2011-04-01	37.42	37.71	37.36	37.65	1987087
2011-04-04	37.66	37.80	37.54	37.75	1494255
2011-04-05	37.74	37.87	37.60	37.74	2208710
2011-04-06	37.84	38.31	37.81	38.24	3100070
2011-04-07	38.11	38.22	37.91	38.09	2237585
2011-04-08	38.19	38.30	37.70	37.92	2428719
2011-04-11	37.94	38.02	37.65	37.76	2131991
2011-04-12	37.81	37.87	37.59	37.67	3453604
2011-04-13	37.67	37.83	37.43	37.59	4781652
2011-04-14	37.53	37.89	37.29	37.82	2291778
2011-04-15	38.00	38.01	37.68	37.85	2412243
2011-04-18	37.50	37.57	37.19	37.33	1848728
2011-04-19	37.31	37.47	37.22	37.38	1671103
2011-04-20	37.77	38.22	37.67	38.17	2197094
2011-04-21	38.30	38.40	38.17	38.38	1787240
2011-04-25	38.32	38.63	38.29	38.50	3687846
2011-04-26	38.60	39.31	38.55	39.13	3231483
2011-04-27	39.20	39.54	39.11	39.46	2466718
2011-04-28	39.43	39.69	39.02	39.61	2876759
2011-04-29	39.29	39.60	39.09	39.46	2554389
2011-05-02	39.60	39.69	39.37	39.47	2435424
2011-05-03	39.32	39.47	39.07	39.35	2177785
2011-05-04	39.26	39.46	38.94	39.06	5258006
2011-05-05	38.86	38.88	38.40	38.57	2680319
2011-05-06	38.90	39.31	38.61	38.71	2512462
2011-05-09	38.77	38.95	38.55	38.80	2466020
2011-05-10	38.90	39.03	38.85	38.99	2066093
2011-05-11	39.03	39.10	38.63	38.85	3317572
2011-05-12	38.76	39.12	38.66	39.05	2574762
2011-05-13	39.08	39.15	38.62	38.75	2304537
2011-05-16	38.68	38.86	38.55	38.71	2208815
2011-05-17	38.63	38.73	38.41	38.56	2481202
2011-05-18	38.65	39.11	38.55	39.06	2223239
2011-05-19	39.19	39.43	39.07	39.22	1966745
2011-05-20	39.15	39.19	38.74	38.87	1944807
2011-05-23	38.56	38.57	38.24	38.43	2210699
2011-05-24	38.50	38.55	38.24	38.37	2469642
2011-05-25	38.30	38.42	38.06	38.25	2445423
2011-05-26	38.09	38.49	38.07	38.40	2238181
2011-05-27	38.51	38.94	38.49	38.87	2886769
2011-05-31	38.80	38.89	38.65	38.88	2605151
2011-06-01	38.88	38.90	38.27	38.39	3296305
2011-06-02	38.35	38.48	38.02	38.24	2932733
2011-06-03	37.84	38.20	37.79	37.92	2687670
2011-06-06	37.92	37.93	37.55	37.55	2260279
2011-06-07	37.73	37.76	37.18	37.18	3405870
2011-06-08	37.19	37.32	36.71	36.75	5984114
2011-06-09	36.80	37.00	36.71	36.91	3362384
2011-06-10	36.76	36.78	36.53	36.54	2641809
2011-06-13	36.70	36.70	36.36	36.49	2352762
2011-06-14	36.84	36.93	36.73	36.84	2382624
2011-06-15	36.62	36.70	36.22	36.37	2700134
2011-06-16	36.49	36.58	36.25	36.44	3208048
2011-06-17	36.70	36.95	36.40	36.74	3545197
2011-06-20	36.75	37.55	36.62	37.32	7321729
2011-06-21	37.47	37.54	37.26	37.47	2384593
2011-06-22	37.31	37.60	37.28	37.29	2211266
2011-06-23	36.96	37.10	36.50	37.10	3154687
2011-06-24	37.06	37.23	36.67	36.80	2565164
2011-06-27	36.82	36.93	36.60	36.82	2088641
2011-06-28	36.90	36.94	36.66	36.90	3171167
2011-06-29	37.12	37.29	36.96	37.05	3152444
2011-06-30	37.09	37.36	36.95	37.27	2798033
2011-07-01	37.16	37.68	37.16	37.54	2445558
2011-07-05	37.50	37.78	37.39	37.62	2232395
2011-07-06	37.60	37.85	37.44	37.73	2588366
2011-07-07	37.96	38.06	37.84	38.00	3286287
2011-07-08	37.63	37.78	37.43	37.74	2672818
2011-07-11	37.34	37.42	37.01	37.15	2466275
2011-07-12	36.87	36.87	36.38	36.63	4717146
2011-07-13	36.87	36.92	36.49	36.54	3399800
2011-07-14	36.62	36.71	36.00	36.05	3402605
2011-07-15	36.16	36.30	35.82	36.16	3062590
2011-07-18	36.00	36.07	35.63	35.73	3710151
2011-07-19	35.78	36.22	35.75	36.06	2923148
2011-07-20	36.23	36.51	36.04	36.14	3040894
2011-07-21	36.29	36.85	36.24	36.57	3059144
2011-07-22	36.53	36.60	35.91	35.97	3250953
2011-07-25	35.70	36.15	35.56	35.95	3964258
2011-07-26	35.88	36.02	35.56	35.80	2756044
2011-07-27	35.61	35.74	35.34	35.51	4781938
2011-07-28	34.50	35.03	32.23	32.68	13315182
2011-07-29	32.14	32.56	31.49	31.49	12688365
2011-08-01	31.80	31.80	31.20	31.48	8932746
2011-08-02	31.43	31.70	30.64	30.66	7122427
2011-08-03	30.97	31.25	30.08	30.86	8576198
2011-08-04	30.70	30.99	30.07	30.07	9952068
2011-08-05	30.63	30.79	29.67	30.37	9695751
2011-08-08	29.92	30.23	28.08	28.17	13457232
2011-08-09	29.03	29.93	27.75	29.40	18354171
2011-08-10	29.42	29.78	28.64	28.70	10030184
2011-08-11	28.91	31.16	28.75	30.73	9482035
2011-08-12	30.94	31.11	30.42	30.79	6052397
2011-08-15	31.14	31.42	30.86	30.97	5796448
2011-08-16	30.77	30.80	30.27	30.60	4431215
2011-08-17	30.76	31.27	30.68	31.20	4862568
2011-08-18	30.32	30.43	29.56	29.72	6893703
2011-08-19	29.35	29.87	29.13	29.40	5500778
2011-08-22	30.01	30.35	29.65	30.12	5740849
2011-08-23	30.30	32.13	30.13	32.13	8697584
2011-08-24	31.94	33.20	31.92	33.11	8350599
2011-08-25	33.22	33.46	32.34	32.48	12939516
2011-08-26	32.34	32.76	31.57	32.34	12274071
2011-08-29	32.75	33.93	32.75	33.90	12150412
2011-08-30	33.59	33.75	33.04	33.47	6069983
2011-08-31	33.75	33.83	32.92	33.04	7528133
2011-09-01	32.76	33.00	32.04	32.08	6890805
2011-09-02	31.68	32.03	30.70	30.71	7775725
2011-09-06	30.14	31.13	29.89	30.72	4409618
2011-09-07	31.35	31.53	31.06	31.45	5038133
2011-09-08	31.25	31.62	31.03	31.20	4055382
2011-09-09	30.99	31.14	30.32	30.48	4952381
2011-09-12	30.17	30.95	30.05	30.83	5389755
2011-09-13	30.83	31.37	30.66	31.15	4427652
2011-09-14	31.25	32.12	30.67	31.77	4686019
2011-09-15	32.00	32.29	31.75	32.28	4290433
2011-09-16	32.44	32.47	31.70	32.01	6291254
2011-09-19	31.56	31.58	30.89	31.25	6083467
2011-09-20	31.30	31.98	31.10	31.14	5944140
2011-09-21	31.07	31.11	29.61	29.62	7264956
2011-09-22	28.90	29.57	28.77	29.35	11629244
2011-09-23	29.44	31.05	29.43	30.81	9656474
2011-09-26	31.30	32.10	31.03	32.09	9537490
2011-09-27	32.67	33.08	32.29	32.48	7377104
2011-09-28	32.45	32.89	31.54	31.55	4839713
2011-09-29	32.10	32.47	31.58	32.37	5441229
2011-09-30	32.00	33.13	31.96	32.56	6464795
2011-10-03	32.45	33.05	31.36	31.36	6094375
2011-10-04	30.84	32.03	30.53	31.99	5313090
2011-10-05	32.03	32.72	31.75	32.64	4186824
2011-10-06	32.56	33.09	32.32	33.09	3412309
2011-10-07	33.35	33.48	32.66	32.93	5644035
2011-10-10	33.36	33.75	33.28	33.75	2630754
2011-10-11	33.49	33.49	33.00	33.12	5020640
2011-10-12	33.27	33.61	32.94	33.09	5913969
2011-10-13	32.91	32.96	32.37	32.56	5583291
2011-10-14	32.91	33.11	32.65	32.92	4428656
2011-10-17	32.75	32.85	32.39	32.55	2900565
2011-10-18	32.52	33.35	32.18	33.09	3453561
2011-10-19	32.92	33.35	32.87	33.01	3432159
2011-10-20	33.07	33.36	32.75	33.26	3692730
2011-10-21	33.60	33.92	33.33	33.91	4288535
2011-10-24	33.90	34.55	33.87	34.33	3532865
2011-10-25	34.08	34.33	33.62	33.88	3828931
2011-10-26	34.33	34.83	34.02	34.68	5350092
2011-10-27	35.10	35.52	33.63	34.07	8787528
2011-10-28	33.93	34.16	33.34	33.72	4475783
2011-10-31	33.34	33.55	32.90	32.93	5593424
2011-11-01	32.42	32.46	31.27	31.37	9182861
2011-11-02	31.95	31.95	31.11	31.36	6869018
2011-11-03	31.70	31.86	31.13	31.82	6668837
2011-11-04	31.55	31.61	31.13	31.50	5111832
2011-11-07	31.40	31.68	31.12	31.65	3275223
2011-11-08	31.68	31.69	31.05	31.67	4042259
2011-11-09	31.12	31.46	30.91	30.99	4203705
2011-11-10	31.40	31.54	30.99	31.16	3072050
2011-11-11	31.38	31.93	31.37	31.84	2200417
2011-11-14	31.65	31.72	31.04	31.16	2583033
2011-11-15	31.09	31.36	30.91	31.18	2961433
2011-11-16	30.99	31.55	30.92	31.14	2818609
2011-11-17	31.13	31.14	30.60	30.87	7178103
2011-11-18	31.11	31.31	30.78	30.97	11678793
2011-11-21	30.74	30.74	29.77	29.83	16226647
2011-11-22	29.93	30.79	29.81	30.54	7882156
2011-11-23	30.39	30.77	30.15	30.25	6236795
2011-11-25	30.26	30.68	30.20	30.31	3505824
2011-11-28	30.47	30.72	30.16	30.41	6303489
2011-11-29	30.54	30.59	30.38	30.42	2798858
2011-11-30	30.95	31.32	30.93	31.30	5000626
2011-12-01	31.29	31.50	31.19	31.24	2856103
2011-12-02	31.51	31.67	31.10	31.23	3842111
2011-12-05	31.58	31.67	31.38	31.53	4083551
2011-12-06	31.59	31.74	31.46	31.61	2179125
2011-12-07	31.53	31.61	31.17	31.49	2055222
2011-12-08	31.17	31.28	30.51	30.57	4183432
2011-12-09	30.91	31.85	30.86	31.66	3867196
2011-12-12	31.45	31.85	31.27	31.71	3643759
2011-12-13	31.89	32.27	31.11	31.25	3922942
2011-12-14	31.26	31.85	31.20	31.62	4121843
2011-12-15	32.02	32.03	30.89	30.89	5557318
2011-12-16	30.98	31.21	30.81	31.00	6489834
2011-12-19	31.26	31.50	31.01	31.05	2730284
2011-12-20	31.51	31.90	31.45	31.84	2807564
2011-12-21	31.91	32.10	31.67	32.06	2358854
2011-12-22	32.19	32.80	32.17	32.39	2760883
2011-12-23	32.50	32.90	32.34	32.73	2387517
2011-12-27	32.74	33.00	32.63	32.85	1764920
2011-12-28	32.92	32.98	32.27	32.41	2107356
2011-12-29	32.50	32.85	32.45	32.78	1830700
2011-12-30	32.84	32.87	32.55	32.71	1872955
2012-01-03	33.11	33.45	32.68	32.84	3104413
2012-01-04	32.85	32.88	32.33	32.35	2919387
2012-01-05	32.30	32.70	32.11	32.61	3735934
2012-01-06	32.63	33.14	32.49	32.99	3160639
2012-01-09	33.11	33.13	32.82	32.94	2063505
2012-01-10	33.19	33.66	33.09	33.42	2582305
2012-01-11	32.66	33.33	32.63	33.33	2879141
2012-01-12	33.35	33.84	33.30	33.83	2904880
2012-01-13	33.62	33.78	33.24	33.40	2033324
2012-01-17	33.79	33.99	33.41	33.50	2500433
2012-01-18	33.45	33.75	33.40	33.68	3105790
2012-01-19	33.81	33.86	33.46	33.85	1956418
2012-01-20	33.89	34.00	33.73	33.95	2483502
2012-01-23	33.99	34.37	33.93	34.31	2571584
2012-01-24	34.15	34.40	34.05	34.33	1629266
2012-01-25	34.32	34.69	34.00	34.61	2105535
2012-01-26	34.83	35.00	34.64	34.73	2511304
2012-01-27	34.70	34.90	34.46	34.81	1983150
2012-01-30	34.62	34.80	34.34	34.76	1918540
2012-01-31	34.89	34.98	34.47	34.76	2142018
2012-02-01	34.90	35.19	34.81	34.99	2567606
2012-02-02	34.99	35.25	34.76	34.99	2110368
2012-02-03	35.29	35.50	35.23	35.37	2093635
2012-02-06	35.30	35.53	35.11	35.37	2489635
2012-02-07	35.25	35.37	35.12	35.33	2298703
2012-02-08	35.32	35.40	35.17	35.31	2506939
2012-02-09	35.42	35.44	35.04	35.18	2241625
2012-02-10	34.96	35.24	34.78	35.21	2863605
2012-02-13	35.37	35.64	35.23	35.59	2400762
2012-02-14	35.50	35.58	35.21	35.44	2427872
2012-02-15	35.47	35.59	34.92	35.02	3503534
2012-02-16	34.29	34.71	34.17	34.42	5156969
2012-02-17	34.60	34.82	34.46	34.61	3187871
2012-02-21	34.75	35.29	34.70	35.10	3023492
2012-02-22	35.17	35.25	34.75	35.03	3129680
2012-02-23	35.12	35.53	35.07	35.47	2106510
2012-02-24	35.56	35.76	35.09	35.64	1861921
2012-02-27	35.46	35.48	35.29	35.38	3726502
2012-02-28	35.36	35.38	35.01	35.20	2445709
2012-02-29	35.15	35.18	34.89	34.98	3312268
2012-03-01	35.09	35.40	34.94	35.15	2305841
2012-03-02	35.17	35.27	34.80	34.89	1657858
2012-03-05	34.89	35.15	34.80	35.10	2008767
2012-03-06	34.86	35.01	34.63	34.72	2467922
2012-03-07	34.44	34.56	34.21	34.45	2044731
2012-03-08	34.66	34.94	34.61	34.82	1350196
2012-03-09	34.82	35.10	34.77	34.90	2197898
2012-03-12	34.95	35.18	34.75	34.90	1471508
2012-03-13	35.07	35.07	34.63	35.02	3488925
2012-03-14	35.00	35.04	34.52	34.82	2764065
2012-03-15	34.82	34.90	34.54	34.65	3478788
2012-03-16	34.61	34.95	34.54	34.84	3758728
2012-03-19	34.90	34.97	34.67	34.79	2707145
2012-03-20	34.70	34.83	34.52	34.81	1523810
2012-03-21	34.76	35.14	34.70	35.06	2890413
2012-03-22	34.86	35.01	34.62	34.94	1940649
2012-03-23	35.00	35.00	34.70	34.95	1755004
2012-03-26	35.15	35.41	35.05	35.41	2338049
2012-03-27	35.42	35.48	35.25	35.32	1685194
2012-03-28	35.25	35.41	34.93	34.99	2012545
2012-03-29	34.84	34.93	34.60	34.91	1713187
2012-03-30	35.00	35.12	34.80	34.96	1921466
2012-04-02	34.85	35.35	34.80	35.19	1728756
2012-04-03	35.17	35.18	34.88	34.94	2127298
2012-04-04	34.73	35.06	34.62	35.06	2693572
2012-04-05	34.93	35.17	34.84	35.11	1939720
2012-04-09	34.88	35.10	34.76	34.95	2041318
2012-04-10	34.85	34.99	34.49	34.49	2291379
2012-04-11	34.83	35.00	34.70	34.89	1700634
2012-04-12	34.89	35.50	34.89	35.39	1972364
2012-04-13	35.28	35.34	35.10	35.14	3324442
2012-04-16	35.19	35.39	35.12	35.35	4248361
2012-04-17	35.48	35.73	35.29	35.68	1874900
2012-04-18	35.69	35.99	35.68	35.89	2114981
2012-04-19	35.85	36.16	35.58	35.74	2623551
2012-04-20	35.81	36.35	35.81	35.96	3555687
2012-04-23	35.85	35.90	35.57	35.87	2165056
2012-04-24	35.92	36.25	35.87	35.98	2622327
2012-04-25	36.15	36.34	35.96	36.08	2673847
2012-04-26	35.55	35.81	34.98	35.29	4858102
2012-04-27	35.23	35.25	33.92	34.25	10798778
2012-04-30	34.20	34.46	34.15	34.20	4640881
2012-05-01	34.20	34.62	34.09	34.54	2928530
2012-05-02	34.39	34.49	34.23	34.46	2343731
2012-05-03	34.40	34.56	34.08	34.27	2163212
2012-05-04	34.13	34.29	33.93	33.97	2161025
2012-05-07	33.93	34.27	33.90	34.01	2775007
2012-05-08	33.88	34.05	33.78	33.98	3465316
2012-05-09	33.75	34.07	33.65	33.79	2610061
2012-05-10	33.86	34.05	33.73	33.83	2013087
2012-05-11	33.73	33.82	33.46	33.48	3570957
2012-05-14	33.27	33.31	32.46	32.62	5601346
2012-05-15	32.67	32.98	32.57	32.66	2918138
2012-05-16	32.91	32.94	32.67	32.69	1858006
2012-05-17	32.67	32.81	32.25	32.38	2984777
2012-05-18	32.46	32.65	32.16	32.30	2635004
2012-05-21	32.34	32.67	32.31	32.65	1698950
2012-05-22	32.73	33.00	32.55	32.85	2181873
2012-05-23	32.68	33.21	32.62	33.15	3665154
2012-05-24	33.20	33.35	32.85	33.09	10155450
2012-05-25	33.13	33.32	32.93	32.96	8543340
2012-05-29	33.00	33.10	32.85	32.95	11503249
2012-05-30	32.81	32.85	32.56	32.63	2740857
2012-05-31	32.64	32.67	32.33	32.44	3144534
2012-06-01	32.20	32.34	32.13	32.16	3656405
2012-06-04	32.27	32.33	31.95	32.15	2960770
2012-06-05	32.12	32.28	32.08	32.20	4861016
2012-06-06	32.15	32.37	32.01	32.30	6223551
2012-06-07	32.58	32.88	32.38	32.40	3951219
2012-06-08	32.31	32.55	32.28	32.48	2296351
2012-06-11	32.68	32.68	32.22	32.22	1612447
2012-06-12	32.23	32.42	32.06	32.39	2894193
2012-06-13	32.34	32.49	32.20	32.40	2833499
2012-06-14	32.49	32.58	32.28	32.36	3026371
2012-06-15	32.48	32.55	32.30	32.50	3089783
2012-06-18	32.49	32.60	32.36	32.50	1968599
2012-06-19	32.65	33.00	32.62	32.69	2391356
2012-06-20	32.77	32.80	32.51	32.70	2523084
2012-06-21	32.79	33.00	32.42	32.42	3898691
2012-06-22	32.64	32.67	32.28	32.37	2569863
2012-06-25	32.21	32.42	31.93	32.16	4460690
2012-06-26	32.26	32.39	32.10	32.17	4077116
2012-06-27	32.16	32.55	32.16	32.41	4274450
2012-06-28	32.15	32.56	32.06	32.55	4014973
2012-06-29	32.96	33.41	32.90	33.40	4886119
2012-07-02	33.55	33.55	33.03	33.27	3771051
2012-07-03	33.26	33.53	33.17	33.45	1558960
2012-07-05	33.28	33.44	33.19	33.27	2741857
2012-07-06	33.04	33.17	32.95	33.00	2645988
2012-07-09	32.96	33.16	32.85	33.04	5439604
2012-07-10	33.09	33.33	32.93	33.07	5890730
2012-07-11	32.69	32.75	31.07	31.59	16989357
2012-07-12	31.42	32.09	31.36	31.89	7152220
2012-07-13	31.84	32.39	31.83	32.37	5854672
2012-07-16	32.32	32.48	32.10	32.47	4615101
2012-07-17	32.45	32.79	32.27	32.79	3868453
2012-07-18	32.68	33.30	32.61	33.22	4659189
2012-07-19	33.20	33.40	32.84	33.33	3082448
2012-07-20	33.20	33.37	32.91	32.95	4583105
2012-07-23	32.63	32.97	32.30	32.92	6116213
2012-07-24	32.87	32.90	32.34	32.53	6767729
2012-07-25	32.60	32.65	32.16	32.44	6082896
2012-07-26	32.34	33.27	32.01	33.10	9325734
2012-07-27	33.32	34.50	33.17	34.15	7137437
2012-07-30	34.16	34.64	34.10	34.58	3436716
2012-07-31	34.59	34.65	34.35	34.40	2893132
2012-08-01	34.50	34.53	34.04	34.22	4545016
2012-08-02	34.03	34.46	33.97	34.26	3914812
2012-08-03	34.61	34.97	34.58	34.77	2676184
2012-08-06	34.94	35.06	34.85	34.90	2141256
2012-08-07	35.00	35.09	34.80	34.96	1910045
2012-08-08	34.76	34.93	34.55	34.89	1708749
2012-08-09	34.88	35.00	34.75	34.90	1413320
2012-08-10	34.83	35.08	34.66	35.05	1366649
2012-08-13	35.00	35.05	34.88	35.01	1463755
2012-08-14	35.14	35.22	35.00	35.21	1898566
2012-08-15	35.12	35.41	35.07	35.33	2020392
2012-08-16	35.28	35.70	35.15	35.68	1997483
2012-08-17	35.65	35.66	35.43	35.66	2009147
2012-08-20	34.93	34.99	33.88	34.60	7905791
2012-08-21	34.50	34.80	34.44	34.48	4085529
2012-08-22	34.39	34.60	34.31	34.40	2507038
2012-08-23	34.37	34.48	34.25	34.34	2939426
2012-08-24	34.22	34.54	34.16	34.28	2307788
2012-08-27	34.29	34.40	34.03	34.09	2395868
2012-08-28	34.05	34.38	34.01	34.23	2342121
2012-08-29	34.19	34.76	34.19	34.65	3672835
2012-08-30	34.45	34.65	34.35	34.53	2360226
2012-08-31	34.61	34.80	34.46	34.58	9377859
2012-09-04	34.73	34.88	34.45	34.76	11117127
2012-09-05	34.36	34.36	33.87	34.00	3046664
2012-09-06	34.25	34.45	34.11	34.44	2818764
2012-09-07	34.49	34.55	34.33	34.50	2237462
2012-09-10	34.34	34.45	34.09	34.27	1822196
2012-09-11	34.32	34.36	34.09	34.15	2215624
2012-09-12	34.24	34.33	33.97	33.99	2346593
2012-09-13	34.00	34.19	33.72	34.07	3388118
2012-09-14	34.13	34.20	33.88	33.96	3564084
2012-09-17	34.00	34.24	33.88	33.94	4789758
2012-09-18	33.94	34.09	33.86	33.94	3174225
2012-09-19	33.38	33.55	32.65	32.69	7623349
2012-09-20	32.62	32.66	32.41	32.55	4620411
2012-09-21	32.63	32.63	32.38	32.48	6846938
2012-09-24	32.45	32.55	32.29	32.35	2946739
2012-09-25	32.47	32.56	32.08	32.08	4913469
2012-09-26	32.14	32.39	31.86	31.86	3638538
2012-09-27	31.90	32.18	31.89	32.02	3998452
2012-09-28	31.90	32.15	31.87	32.08	3718083
2012-10-01	32.07	32.12	31.55	31.63	4664682
2012-10-02	31.65	31.71	31.54	31.67	3133083
2012-10-03	31.66	31.80	31.53	31.68	2702990
2012-10-04	31.72	32.10	31.52	32.01	3943976
2012-10-05	32.23	32.29	31.97	32.05	2745004
2012-10-08	31.95	32.23	31.91	32.09	2370378
2012-10-09	32.08	32.23	31.89	31.89	2643424
2012-10-10	31.83	32.14	31.80	32.00	3069883
2012-10-11	32.10	32.16	31.96	32.11	2040762
2012-10-12	32.18	32.25	32.01	32.09	2884263
2012-10-15	32.07	32.32	31.99	32.32	2045757
2012-10-16	32.41	32.56	32.35	32.47	2835937
2012-10-17	32.48	32.84	32.40	32.75	2504315
2012-10-18	32.73	33.03	32.70	32.98	2155943
2012-10-19	32.87	32.99	32.44	32.53	2951628
2012-10-22	32.45	32.68	32.40	32.58	1618941
2012-10-23	32.36	32.41	32.12	32.30	1803950
2012-10-24	32.40	32.45	32.10	32.16	1937367
2012-10-25	32.38	32.75	32.30	32.69	2085541
2012-10-26	32.63	32.71	32.49	32.54	1637814
2012-10-31	32.90	33.41	32.72	32.74	3645770
2012-11-01	32.80	33.25	32.75	33.00	2589382
2012-11-02	33.13	33.13	32.13	32.17	4072300
2012-11-05	32.09	32.46	31.80	32.28	2839030
2012-11-06	32.35	32.51	32.15	32.23	3277479
2012-11-07	32.03	32.16	31.91	31.92	3627095
2012-11-08	31.92	32.05	31.65	31.65	3154947
2012-11-09	31.64	32.00	31.64	31.82	2324534
2012-11-12	31.84	31.89	31.72	31.81	1532831
2012-11-13	31.70	31.87	31.54	31.55	2421113
2012-11-14	31.55	31.66	31.05	31.08	3093712
2012-11-15	31.06	31.23	30.82	30.96	2304438
2012-11-16	30.93	31.43	30.92	31.43	4825280
2012-11-19	31.67	31.75	31.43	31.62	2360271
2012-11-20	31.60	31.83	31.47	31.82	2021301
2012-11-21	31.85	32.18	31.70	32.11	2556611
2012-11-23	32.14	32.36	32.08	32.36	1285799
2012-11-26	31.97	32.12	31.92	32.04	2733284
2012-11-27	32.00	32.12	31.89	31.91	1831890
2012-11-28	31.81	32.37	31.79	32.37	2447737
2012-11-29	32.50	32.59	32.30	32.56	1967249
2012-11-30	32.55	32.66	32.37	32.57	2166164
2012-12-03	32.68	32.69	32.33	32.52	1781576
2012-12-04	32.50	32.76	32.48	32.63	2139412
2012-12-05	33.17	33.70	33.09	33.52	5020529
2012-12-06	33.59	33.77	33.35	33.68	3548202
2012-12-07	33.79	34.14	33.64	34.12	3395077
2012-12-10	34.00	34.34	34.00	34.33	3715522
2012-12-11	34.37	34.45	33.95	34.00	6199684
2012-12-12	34.07	34.11	33.27	33.50	6429594
2012-12-13	33.56	33.84	33.48	33.64	5716721
2012-12-14	33.64	33.67	33.44	33.57	2682328
2012-12-17	33.60	33.78	33.57	33.74	2433657
2012-12-18	33.71	33.91	33.57	33.91	4946362
2012-12-19	33.90	34.05	33.59	33.80	4732914
2012-12-20	33.83	34.01	33.65	34.01	2936662
2012-12-21	33.71	34.06	33.66	33.85	4697224
2012-12-24	33.76	33.93	33.60	33.84	1454632
2012-12-26	33.89	34.01	33.66	33.73	2752828
2012-12-27	33.72	33.83	33.53	33.71	2995813
2012-12-28	33.58	33.70	33.40	33.46	3060234
2012-12-31	33.36	33.74	33.20	33.74	3419371
2013-01-02	34.13	34.13	33.70	33.97	4249347
2013-01-03	34.00	34.33	33.75	34.09	2467295
2013-01-04	34.19	34.21	33.85	34.08	3657706
2013-01-07	33.97	34.12	33.85	33.97	2887161
2013-01-08	33.97	34.06	33.84	34.04	2366903
2013-01-09	34.12	34.75	34.00	34.57	3578237
2013-01-10	34.63	34.89	34.50	34.86	2983191
2013-01-11	34.85	34.89	34.65	34.81	1510728
2013-01-14	34.83	34.99	34.72	34.86	1620270
2013-01-15	34.80	34.93	34.69	34.91	1800402
2013-01-16	34.88	34.99	34.68	34.97	2251243
2013-01-17	35.00	35.35	34.97	35.27	2256757
2013-01-18	35.38	35.39	34.93	35.25	4900904
2013-01-22	35.28	35.75	35.27	35.75	2062329
2013-01-23	35.66	35.75	35.26	35.50	2753358
2013-01-24	35.48	35.61	35.42	35.52	2711511
2013-01-25	35.52	35.72	35.37	35.69	2434598
2013-01-28	35.97	37.98	35.74	36.46	13811196
2013-01-29	36.47	36.69	36.29	36.31	3215757
2013-01-30	36.37	36.43	35.90	36.05	3690155
2013-01-31	36.14	36.43	35.95	36.38	3745465
2013-02-01	36.55	36.55	36.18	36.30	2625374
2013-02-04	36.14	36.30	35.89	35.92	1888988
2013-02-05	36.09	36.28	35.85	35.97	2784407
2013-02-06	35.84	36.13	35.60	36.10	3093672
2013-02-07	36.10	36.83	36.06	36.55	4971470
2013-02-08	36.21	36.34	35.81	36.30	3671444
2013-02-11	36.31	36.49	36.29	36.31	1670479
2013-02-12	36.30	36.49	36.20	36.46	1525593
2013-02-13	36.52	36.82	36.44	36.64	3344596
2013-02-14	35.99	37.44	35.50	37.14	6155708
2013-02-15	37.11	37.16	36.51	36.69	3601227
2013-02-19	36.80	36.80	36.43	36.62	2603866
2013-02-20	36.53	36.72	36.50	36.53	2040457
2013-02-21	36.48	36.58	36.23	36.42	2075293
2013-02-22	36.50	36.70	36.43	36.61	2150126
2013-02-25	36.70	36.74	36.34	36.34	3596942
2013-02-26	36.48	36.69	36.37	36.60	1809034
2013-02-27	36.52	37.11	36.51	37.05	2149494
2013-02-28	37.06	37.50	36.89	37.32	3904935
2013-03-01	37.18	37.23	36.70	36.90	2160752
2013-03-04	36.92	37.30	36.77	37.20	2368485
2013-03-05	37.32	37.63	37.29	37.50	2226658
2013-03-06	37.60	37.64	37.16	37.23	1889167
2013-03-07	36.86	37.06	36.59	36.75	2397954
2013-03-08	36.93	37.04	36.72	36.92	2152359
2013-03-11	36.92	37.13	36.77	37.00	2533735
2013-03-12	37.03	37.31	36.85	36.96	1579008
2013-03-13	37.02	37.33	36.99	37.26	1586525
2013-03-14	37.28	37.43	37.10	37.23	2191899
2013-03-15	37.08	37.55	37.01	37.52	2758287
2013-03-18	37.25	37.55	37.24	37.48	1556994
2013-03-19	37.57	37.63	37.23	37.42	2114861
2013-03-20	37.53	37.94	37.40	37.93	2894812
2013-03-21	37.75	37.97	37.71	37.88	2291237
2013-03-22	37.95	38.38	37.89	38.37	2230231
2013-03-25	38.38	38.44	38.10	38.38	2824886
2013-03-26	38.59	38.74	38.47	38.64	1908166
2013-03-27	38.49	38.78	38.32	38.62	2283562
2013-03-28	38.64	39.27	38.55	39.21	4284683
2013-04-01	39.05	39.18	38.44	38.64	2287843
2013-04-02	38.78	39.12	38.67	38.78	2483530
2013-04-03	38.88	39.11	38.55	38.64	2620570
2013-04-04	38.68	39.00	38.65	38.85	1936877
2013-04-05	38.57	38.61	38.34	38.51	2262838
2013-04-08	38.51	38.75	38.37	38.75	1683406
2013-04-09	38.80	39.16	38.70	38.89	1814530
2013-04-10	39.00	39.49	38.98	39.36	1923839
2013-04-11	39.32	39.44	39.02	39.30	2728110
2013-04-12	38.95	39.34	38.95	39.21	1938319
2013-04-15	39.02	39.17	38.31	38.43	2334517
2013-04-16	38.59	39.10	38.51	39.05	1992088
2013-04-17	38.85	38.93	38.19	38.40	2046649
2013-04-18	38.49	38.50	37.97	38.14	2287408
2013-04-19	38.27	38.81	38.22	38.70	1992003
2013-04-22	38.77	38.87	38.40	38.53	1784978
2013-04-23	38.71	38.95	38.33	38.70	2318265
2013-04-24	38.83	39.89	38.78	39.55	3144799
2013-04-25	39.95	40.98	39.90	40.02	4441614
2013-04-26	40.10	40.45	39.96	40.19	2106672
2013-04-29	40.23	40.61	40.12	40.47	2571779
2013-04-30	40.38	41.00	40.10	40.98	3565780
2013-05-01	40.81	41.18	40.55	40.55	2377744
2013-05-02	40.64	40.85	40.46	40.80	2391113
2013-05-03	41.05	41.23	40.97	41.12	2966554
2013-05-06	41.04	41.23	41.00	41.09	1167646
2013-05-07	41.22	41.48	41.15	41.42	1522747
2013-05-08	41.39	41.53	41.14	41.53	1462223
2013-05-09	41.47	41.55	41.06	41.30	1669947
2013-05-10	41.27	41.41	41.06	41.21	1097308
2013-05-13	41.16	41.18	40.93	41.03	1033256
2013-05-14	41.09	41.50	41.04	41.50	1416750
2013-05-15	41.40	42.05	41.21	41.98	1735482
2013-05-16	41.83	42.12	41.80	41.99	1147336
2013-05-17	42.04	42.41	42.01	42.39	1893493
2013-05-20	42.39	42.68	42.33	42.59	1844369
2013-05-21	42.62	42.94	42.59	42.75	1659331
2013-05-22	42.70	43.00	42.15	42.32	1956585
2013-05-23	41.79	42.50	41.79	42.30	1519473
2013-05-24	42.09	42.44	42.05	42.38	1216341
2013-05-28	42.63	42.80	42.20	42.45	2102074
2013-05-29	42.30	42.32	41.64	41.90	2034957
2013-05-30	41.95	42.34	41.92	42.15	1238706
2013-05-31	42.02	42.40	41.93	41.93	2534923
2013-06-03	42.00	42.00	41.40	41.62	2472208
2013-06-04	41.53	41.93	41.53	41.77	2935609
2013-06-05	41.47	41.47	40.73	40.98	2344713
2013-06-06	40.90	41.09	40.04	40.59	2936545
2013-06-07	39.70	40.52	38.82	40.47	5462604
2013-06-10	40.61	40.75	40.37	40.45	2576080
2013-06-11	40.25	40.59	40.12	40.26	1639733
2013-06-12	40.48	40.48	40.10	40.14	1642499
2013-06-13	39.68	40.00	39.59	39.84	3278662
2013-06-14	39.75	39.94	39.64	39.68	2317527
2013-06-17	39.92	40.62	39.74	40.45	2409142
2013-06-18	40.54	40.93	40.40	40.85	1237073
2013-06-19	40.84	40.85	40.16	40.17	1646469
2013-06-20	39.95	39.95	39.47	39.54	2009137
2013-06-21	39.83	40.03	39.45	39.86	2894194
2013-06-24	39.45	39.57	39.03	39.04	2439448
2013-06-25	39.32	39.54	38.81	39.11	2852691
2013-06-26	39.41	40.09	39.36	40.06	2528536
2013-06-27	40.23	40.40	40.03	40.21	1541635
2013-06-28	40.14	40.51	39.72	40.33	2429905
2013-07-01	40.40	40.99	40.34	40.68	1502930
2013-07-02	40.56	40.98	40.25	40.40	1258526
2013-07-03	40.25	40.30	39.93	40.18	749004
2013-07-05	40.29	40.78	40.08	40.75	1216512
2013-07-08	40.79	41.05	40.42	40.68	2309750
2013-07-09	40.78	41.38	40.75	41.24	1785528
2013-07-10	41.22	41.74	41.22	41.40	2130968
2013-07-11	41.83	42.00	41.66	41.98	1147569
2013-07-12	42.00	42.19	41.83	42.07	1194446
2013-07-15	42.03	42.22	41.97	42.07	1107744
2013-07-16	42.05	42.20	41.71	41.86	1073558
2013-07-17	42.00	42.12	41.73	41.88	854124
2013-07-18	42.10	42.49	42.07	42.32	1512503
2013-07-19	42.42	42.43	42.07	42.39	1196665
2013-07-22	42.43	42.61	42.26	42.36	925042
2013-07-23	42.36	42.43	42.11	42.43	1182718
2013-07-24	42.45	42.83	42.23	42.31	1449441
2013-07-25	42.13	42.41	42.01	42.35	1079630
2013-07-26	42.08	42.20	41.75	42.05	1504073
2013-07-29	42.04	42.10	41.77	41.85	1237741
2013-07-30	41.85	42.23	41.59	41.72	1607040
2013-07-31	41.88	42.31	41.79	42.03	1979773
2013-08-01	42.24	42.67	42.18	42.54	1491200
2013-08-02	42.54	42.72	42.24	42.60	1413181
2013-08-05	42.45	42.76	42.41	42.74	1444986
2013-08-06	42.66	42.77	42.53	42.64	1323416
2013-08-07	42.58	42.83	42.19	42.80	1697813
2013-08-08	42.85	43.23	42.76	43.09	1234059
2013-08-09	43.12	43.22	42.80	43.20	1280773
2013-08-12	43.18	43.48	43.02	43.17	1914911
2013-08-13	43.22	43.59	43.09	43.50	1601096
2013-08-14	43.52	43.52	43.04	43.12	1701041
2013-08-15	42.45	42.45	41.65	41.85	2938609
2013-08-16	41.73	42.07	41.71	41.93	1497189
2013-08-19	41.90	41.98	41.69	41.73	1265851
2013-08-20	41.73	42.38	41.54	42.12	1664291
2013-08-21	42.03	42.04	41.50	41.58	1415652
2013-08-22	41.64	42.17	41.59	41.89	1205341
2013-08-23	42.02	42.27	41.98	42.12	1164463
2013-08-26	42.14	42.22	41.90	41.98	961253
2013-08-27	41.60	41.80	41.15	41.17	2110131
2013-08-28	41.10	41.22	40.92	41.10	1206723
2013-08-29	41.00	41.24	40.83	40.92	1172355
2013-08-30	40.91	40.92	40.31	40.44	2003114
2013-09-03	40.87	40.95	39.90	40.15	2047074
2013-09-04	39.78	40.29	39.60	40.04	2334950
2013-09-05	40.00	40.15	39.83	39.85	2313996
2013-09-06	40.03	40.10	39.60	39.92	1639904
2013-09-09	40.04	40.36	40.02	40.34	1082813
2013-09-10	40.50	40.78	40.40	40.70	1174381
2013-09-11	40.72	40.99	40.57	40.91	1226058
2013-09-12	40.98	41.18	40.84	40.87	1282800
2013-09-13	41.01	41.08	40.77	40.89	1184173
2013-09-16	41.20	41.61	41.14	41.40	1206089
2013-09-17	41.40	41.47	40.90	41.19	1447002
2013-09-18	41.17	42.24	41.10	42.22	2229802
2013-09-19	42.25	42.48	42.14	42.27	1259357
2013-09-20	42.33	42.37	42.00	42.09	2218630
2013-09-23	42.00	42.20	41.72	41.85	1332398
2013-09-24	41.75	42.06	41.65	41.69	1450272
2013-09-25	41.55	41.69	41.33	41.37	1410535
2013-09-26	41.50	41.74	41.45	41.69	1463139
2013-09-27	41.49	41.56	41.13	41.39	1196902
2013-09-30	41.04	41.32	40.98	41.24	1309884
2013-10-01	41.24	41.62	41.11	41.58	939666
2013-10-02	41.40	41.40	40.90	41.22	1280183
2013-10-03	41.08	41.12	40.28	40.62	1419507
2013-10-04	40.63	40.90	40.50	40.80	1050296
2013-10-07	40.49	41.00	40.39	40.86	1407450
2013-10-08	40.76	40.89	40.46	40.49	1236622
2013-10-09	40.61	40.64	40.30	40.40	1277485
2013-10-10	40.84	41.23	40.66	41.23	1322911
2013-10-11	41.15	41.85	41.09	41.74	1452690
2013-10-14	41.50	41.83	41.33	41.72	798742
2013-10-15	41.53	41.83	41.40	41.43	974549
2013-10-16	41.72	41.99	41.55	41.98	1068318
2013-10-17	41.77	42.49	41.61	42.47	1768862
2013-10-18	42.55	42.59	42.34	42.45	1284182
2013-10-21	42.44	42.54	42.09	42.52	1376618
2013-10-22	42.62	43.06	42.58	43.01	1447335
2013-10-23	42.90	43.37	42.74	43.30	1904331
2013-10-24	43.47	43.47	42.97	43.27	1644820
2013-10-25	43.19	43.68	43.02	43.65	1552630
2013-10-28	43.63	43.87	43.37	43.61	2419848
2013-10-29	43.57	44.60	43.21	43.25	4017121
2013-10-30	43.25	43.70	42.49	42.54	3818846
2013-10-31	42.50	43.65	42.50	43.54	2620876
2013-11-01	43.52	43.83	43.44	43.69	1830754
2013-11-04	43.75	43.84	43.56	43.62	1967593
2013-11-05	43.55	43.79	43.36	43.70	1680882
2013-11-06	43.79	43.91	43.57	43.78	2714507
2013-11-07	43.82	44.04	43.36	43.38	1908388
2013-11-08	43.45	44.16	43.40	44.16	1461432
2013-11-11	44.09	44.36	43.97	44.12	1123067
2013-11-12	43.95	44.04	43.43	43.79	1838460
2013-11-13	43.75	44.18	43.35	44.18	3458993
2013-11-14	44.15	44.95	44.14	44.79	2175834
2013-11-15	44.77	45.32	44.77	45.21	2052556
2013-11-18	45.28	45.72	45.17	45.48	1923931
2013-11-19	45.32	45.54	45.15	45.34	2928487
2013-11-20	45.46	45.73	45.27	45.41	1530078
2013-11-21	45.40	45.88	45.20	45.78	6290905
2013-11-22	45.57	46.13	45.47	46.10	7267565
2013-11-25	46.22	46.38	45.53	45.67	8638437
2013-11-26	45.66	45.80	45.62	45.72	2082791
2013-11-27	45.75	45.80	45.36	45.64	1713757
2013-11-29	45.59	45.82	45.44	45.68	1131079
2013-12-02	45.27	45.36	44.89	44.95	3319496
2013-12-03	44.63	44.91	44.52	44.63	2221400
2013-12-04	44.50	44.79	44.31	44.56	2324721
2013-12-05	44.47	44.61	44.27	44.34	2068613
2013-12-06	44.82	45.05	44.74	44.83	1687287
2013-12-09	44.85	44.93	44.61	44.65	1716050
2013-12-10	44.68	44.77	44.46	44.55	2321228
2013-12-11	44.50	44.64	43.72	43.76	2506035
2013-12-12	43.70	44.13	43.55	43.81	2350620
2013-12-13	43.85	43.97	43.55	43.62	1997905
2013-12-16	43.68	43.92	43.60	43.73	3054047
2013-12-17	43.66	43.72	43.35	43.46	2734050
2013-12-18	43.58	44.03	42.95	43.99	3454650
2013-12-19	43.91	44.09	43.69	43.89	2047605
2013-12-20	43.84	44.45	43.84	44.37	3735622
2013-12-23	44.46	44.79	44.45	44.73	2723606
2013-12-24	44.78	45.09	44.78	44.92	766296
2013-12-26	45.10	45.12	44.80	44.98	986951
2013-12-27	44.91	45.02	44.80	44.91	702885
2013-12-30	44.81	44.93	44.68	44.88	1019530
2013-12-31	44.91	45.00	44.75	44.87	1026955
2014-01-02	44.79	44.80	44.10	44.20	1507563
2014-01-03	44.25	44.46	44.00	44.19	1463366
2014-01-06	44.38	44.39	43.71	43.76	1907241
2014-01-07	44.04	44.18	43.84	44.08	2136745
2014-01-08	44.09	44.14	43.78	43.99	1761759
2014-01-09	44.10	44.17	43.60	43.73	1637050
2014-01-10	44.06	44.14	43.43	43.61	2015353
2014-01-13	43.34	43.47	42.93	43.03	2472153
2014-01-14	43.09	43.43	43.05	43.30	1794205
2014-01-15	43.44	43.48	43.16	43.19	1832088
2014-01-16	43.11	43.19	42.75	42.86	2193205
2014-01-17	42.96	43.33	42.84	43.12	2450796
2014-01-21	43.41	43.45	42.75	42.91	1949274
2014-01-22	43.04	43.05	42.68	42.75	1744117
2014-01-23	42.49	42.51	41.91	42.31	3057500
2014-01-24	42.05	42.12	41.61	41.64	3041645
2014-01-27	41.61	41.84	41.37	41.54	2464839
2014-01-28	41.63	41.78	41.23	41.44	2139846
2014-01-29	41.15	41.46	40.86	41.07	3043570
2014-01-30	41.37	41.92	41.31	41.79	1863837
2014-01-31	41.34	41.84	41.16	41.78	2745501
2014-02-03	41.72	41.86	40.89	41.00	3098455
2014-02-04	41.15	41.37	41.08	41.29	1764610
2014-02-05	41.13	41.66	41.12	41.50	2167271
2014-02-06	41.50	42.25	41.39	42.07	2090587
2014-02-07	42.31	43.00	42.31	42.84	2421963
2014-02-10	42.84	42.85	42.37	42.64	2498311
2014-02-11	42.54	43.07	42.50	42.85	1645945
2014-02-12	42.86	43.06	42.80	42.88	1208826
2014-02-13	42.72	43.37	42.62	43.33	1134859
2014-02-14	43.22	43.78	43.01	43.67	1717300
2014-02-18	42.69	43.45	41.40	41.72	6161397
2014-02-19	41.17	41.68	40.67	41.19	4958803
2014-02-20	41.13	41.41	40.84	40.98	3454656
2014-02-21	41.08	41.29	40.83	40.99	2672241
2014-02-24	41.04	41.31	40.90	41.06	3222351
2014-02-25	41.00	41.16	40.60	40.76	2978411
2014-02-26	40.74	41.10	40.65	40.85	2813718
2014-02-27	40.83	41.09	40.45	40.58	2166409
2014-02-28	40.55	41.52	40.55	41.50	3545914
2014-03-03	40.88	41.42	40.88	41.28	2574836
2014-03-04	41.60	41.81	41.07	41.37	3013928
2014-03-05	41.40	41.51	41.19	41.34	2074205
2014-03-06	40.95	41.24	40.91	41.20	2087734
2014-03-07	41.29	41.56	41.17	41.38	1714542
2014-03-10	41.30	41.39	41.14	41.35	1138788
2014-03-11	41.35	41.47	41.07	41.26	1331726
2014-03-12	41.00	41.09	40.53	40.59	2662109
2014-03-13	40.74	40.81	40.35	40.41	1989924
2014-03-14	40.46	40.92	40.39	40.81	2216251
2014-03-17	40.92	41.10	40.89	41.06	1649211
2014-03-18	41.09	41.38	41.09	41.31	1355283
2014-03-19	41.25	41.51	40.96	41.18	1711057
2014-03-20	41.08	41.31	40.99	41.07	1138535
2014-03-21	41.43	41.51	40.71	40.73	3765440
2014-03-24	40.91	41.15	40.42	40.51	2856310
2014-03-25	40.66	40.89	40.54	40.61	2033309
2014-03-26	40.82	40.96	40.50	40.52	1767886
2014-03-27	40.57	41.10	40.41	40.90	1737713
2014-03-28	41.13	41.47	41.00	41.15	1630649
2014-03-31	41.37	42.10	41.34	42.07	3596255
2014-04-01	42.12	42.21	41.75	41.93	1965334
2014-04-02	41.83	42.05	41.64	41.71	1959100
2014-04-03	41.76	41.86	41.55	41.84	1597408
2014-04-04	41.94	42.31	41.82	41.83	1837240
2014-04-07	41.82	42.15	41.53	41.60	2118592
2014-04-08	41.59	42.06	41.53	42.00	1871617
2014-04-09	42.07	42.15	41.77	41.97	1650498
2014-04-10	41.97	42.21	41.36	41.38	1691466
2014-04-11	41.29	41.48	41.04	41.06	1450106
2014-04-14	41.36	41.49	41.11	41.40	1138335
2014-04-15	41.38	41.50	41.09	41.40	1507995
2014-04-16	41.68	42.36	41.60	42.16	2188446
2014-04-17	41.98	42.11	41.85	42.03	1546538
2014-04-21	41.87	42.08	41.64	41.86	1393013
2014-04-22	42.00	42.21	41.92	41.96	1425583
2014-04-23	41.86	42.22	41.73	41.99	2135912
2014-04-24	41.96	43.24	41.84	42.84	3982504
2014-04-25	42.88	43.30	42.77	43.04	1983626
2014-04-28	43.33	43.91	43.27	43.81	2625409
2014-04-29	43.98	44.24	43.66	43.91	2050995
2014-04-30	43.97	44.50	43.88	44.45	2414067
2014-05-01	44.39	44.50	44.15	44.33	1715659
2014-05-02	44.28	44.39	44.05	44.14	1433190
2014-05-05	44.00	44.16	43.76	44.11	1418643
2014-05-06	44.00	44.01	43.57	43.57	2364155
2014-05-07	43.75	44.01	43.55	43.96	1811493
2014-05-08	44.00	44.35	43.88	44.07	1349435
2014-05-09	44.00	44.05	43.69	43.92	1165905
2014-05-12	44.10	44.17	43.76	43.88	1563722
2014-05-13	44.09	44.24	43.85	44.11	1662015
2014-05-14	44.10	44.24	43.94	44.01	1115340
2014-05-15	43.89	44.09	43.69	43.95	2292523
2014-05-16	43.92	43.95	43.52	43.80	1590558
2014-05-19	43.73	43.91	43.53	43.89	1973976
2014-05-20	43.89	43.97	43.24	43.42	1454141
2014-05-21	43.54	43.65	43.28	43.65	1036020
2014-05-22	43.60	43.62	43.31	43.48	1661803
2014-05-23	43.57	43.64	43.26	43.37	1719806
2014-05-27	43.41	43.73	43.25	43.73	1891752
2014-05-28	43.90	44.48	43.81	44.25	2305891
2014-05-29	44.30	44.39	44.10	44.36	1475322
2014-05-30	44.35	44.72	44.30	44.68	2030704
2014-06-02	44.69	44.84	44.55	44.81	1497158
2014-06-03	44.64	44.71	44.34	44.67	1778799
2014-06-04	44.20	44.44	44.09	44.20	2580180
2014-06-05	44.29	44.29	43.99	44.13	1608036
2014-06-06	44.21	44.30	44.11	44.26	1819318
2014-06-09	44.10	44.58	44.10	44.53	2508855
2014-06-10	44.47	44.87	44.47	44.55	1258061
2014-06-11	44.41	44.42	44.08	44.09	1444908
2014-06-12	44.05	44.15	43.74	43.89	1930817
2014-06-13	43.92	44.28	43.83	44.00	1212599
2014-06-16	43.97	44.25	43.90	43.99	1066685
2014-06-17	43.88	44.42	43.80	44.26	1239490
2014-06-18	44.26	44.43	44.02	44.30	1438060
2014-06-19	44.31	44.48	44.21	44.37	1453606
2014-06-20	44.47	44.69	44.41	44.63	2224210
2014-06-23	44.69	44.85	44.20	44.39	1240913
2014-06-24	44.31	44.50	44.24	44.37	1023723
2014-06-25	44.30	44.50	44.18	44.46	990078
2014-06-26	44.43	44.57	44.31	44.44	960990
2014-06-27	44.32	44.89	44.32	44.84	2025306
2014-06-30	44.82	44.83	44.52	44.73	1283111
2014-07-01	44.75	44.97	44.56	44.83	1021307
2014-07-02	44.83	44.90	44.37	44.47	926117
2014-07-03	44.52	44.71	44.45	44.71	662484
2014-07-07	44.56	44.70	44.34	44.54	1125230
2014-07-08	44.46	44.70	44.39	44.60	1391301
2014-07-09	44.60	44.69	44.07	44.24	1809033
2014-07-10	44.00	44.30	43.83	44.18	1064214
2014-07-11	44.17	44.35	44.02	44.34	1252254
2014-07-14	44.49	44.49	44.26	44.40	1447114
2014-07-15	44.36	44.62	44.18	44.51	1579235
2014-07-16	44.55	44.69	44.39	44.65	931271
2014-07-17	44.45	44.58	44.07	44.07	1083345
2014-07-18	44.23	44.50	44.00	44.44	834273
2014-07-21	44.37	44.58	44.05	44.48	1232700
2014-07-22	44.55	44.66	44.35	44.51	1151638
2014-07-23	44.51	44.57	44.28	44.28	794539
2014-07-24	44.33	44.36	44.12	44.31	1221667
2014-07-25	44.25	44.58	44.05	44.10	1170681
2014-07-28	44.00	44.17	43.49	43.89	1506361
2014-07-29	44.13	45.67	44.13	45.59	7869603
2014-07-30	45.69	45.69	45.11	45.40	2174810
2014-07-31	45.23	45.35	44.89	44.89	2171804
2014-08-01	44.72	44.84	44.29	44.41	1800834
2014-08-04	44.40	44.68	44.23	44.55	1872044
2014-08-05	44.53	44.82	44.33	44.50	2883162
2014-08-06	44.29	44.51	44.12	44.23	1620474
2014-08-07	44.40	44.55	43.97	44.05	1716794
2014-08-08	44.11	45.23	44.02	45.18	1666846
2014-08-11	45.17	45.59	45.04	45.28	1514839
2014-08-12	45.24	45.53	45.23	45.48	1531181
2014-08-13	45.65	45.96	45.58	45.70	1359124
2014-08-14	45.68	45.89	45.61	45.85	852186
2014-08-15	45.90	46.07	45.51	45.82	1591477
2014-08-18	45.99	46.15	45.87	46.09	1364991
2014-08-19	46.18	46.43	46.09	46.33	947064
2014-08-20	46.30	46.70	46.21	46.68	1376605
2014-08-21	46.64	46.92	46.58	46.70	1324402
2014-08-22	46.70	46.80	46.39	46.43	1146513
2014-08-25	46.46	46.69	46.39	46.49	1352136
2014-08-26	46.53	46.74	46.49	46.57	978971
2014-08-27	46.85	47.35	46.81	46.96	2361907
2014-08-28	46.79	46.98	46.68	46.82	1321909
2014-08-29	46.85	47.06	46.70	46.97	1217566
2014-09-02	46.97	47.27	46.85	47.26	1517511
2014-09-03	47.00	47.09	46.82	46.92	1527080
2014-09-04	46.93	47.21	46.67	46.86	1491215
2014-09-05	46.85	47.18	46.81	47.03	2222652
2014-09-08	47.05	47.24	46.96	47.17	1263842
2014-09-09	47.09	47.22	46.97	47.01	906997
2014-09-10	46.99	47.42	46.99	47.30	1282751
2014-09-11	47.12	47.29	47.03	47.20	913164
2014-09-12	47.32	47.38	46.51	46.80	1991294
2014-09-15	46.89	47.30	46.74	47.12	1119209
2014-09-16	47.15	47.34	46.88	47.25	943439
2014-09-17	47.26	47.55	47.21	47.36	1256794
2014-09-18	47.36	47.50	47.17	47.40	1364351
2014-09-19	47.67	47.69	47.29	47.35	1801319
2014-09-22	47.24	47.36	47.07	47.11	1189686
2014-09-23	47.10	47.29	46.91	46.92	1543046
2014-09-24	47.04	47.46	46.93	47.41	1159743
2014-09-25	47.27	47.40	46.88	46.90	1349352
2014-09-26	46.88	47.30	46.82	47.18	1282747
2014-09-29	47.18	47.54	47.11	47.40	1645666
2014-09-30	47.46	47.68	47.30	47.53	1517949
2014-10-01	47.64	47.64	47.06	47.15	1810621
2014-10-02	47.16	47.48	46.97	47.12	1618944
2014-10-03	47.39	47.62	47.26	47.60	1597170
2014-10-06	47.64	47.79	47.30	47.51	1040159
2014-10-07	47.35	47.36	46.72	46.73	1807108
2014-10-08	46.73	47.60	46.62	47.58	1596792
2014-10-09	47.58	47.74	46.84	46.92	1464905
2014-10-10	46.96	47.37	46.80	46.82	2699592
2014-10-13	46.83	47.13	46.63	46.64	2167383
2014-10-14	46.79	47.09	46.33	46.49	3235292
2014-10-15	46.00	46.49	45.50	46.28	3158293
2014-10-16	45.66	46.39	45.62	46.29	2880341
2014-10-17	46.54	46.86	46.31	46.72	2274748
2014-10-20	46.53	46.70	46.41	46.65	1718214
2014-10-21	46.73	47.29	46.66	47.26	1783176
2014-10-22	47.40	47.54	47.18	47.19	1895667
2014-10-23	47.65	48.07	47.61	47.89	1589001
2014-10-24	48.00	48.05	47.74	47.96	1090381
2014-10-27	47.98	48.22	47.87	48.12	1066934
2014-10-28	48.33	48.42	48.04	48.42	1391129
2014-10-29	48.38	48.50	46.48	47.73	4958816
2014-10-30	47.73	48.75	47.70	48.55	2767203
2014-10-31	49.03	49.18	48.61	48.89	3261936
2014-11-03	48.79	48.89	48.25	48.61	2212916
2014-11-04	48.62	48.78	48.22	48.34	3713706
2014-11-05	48.41	48.92	48.22	48.89	1707025
2014-11-06	49.02	49.40	48.92	49.23	1643778
2014-11-07	49.31	49.66	49.31	49.45	1578470
2014-11-10	49.54	49.71	49.43	49.49	1966429
2014-11-11	49.46	49.61	49.26	49.36	1315867
2014-11-12	49.32	49.52	49.25	49.38	1239091
2014-11-13	49.43	49.53	49.38	49.40	227411
2014-11-14	49.26	49.45	49.01	49.09	1230336
2014-11-17	49.03	49.16	48.98	49.09	1149043
2014-11-18	49.16	49.27	49.04	49.10	1453100
2014-11-19	49.07	49.07	48.36	48.56	2776867
2014-11-20	48.34	48.44	48.20	48.32	2191583
2014-11-21	48.78	48.78	48.37	48.53	2150871
2014-11-24	48.50	48.77	48.42	48.67	1410059
2014-11-25	48.70	48.75	48.36	48.51	2370776
2014-11-26	48.58	48.81	48.55	48.70	1847780
2014-11-28	48.88	49.26	48.67	48.73	1271908
2014-12-01	48.73	48.79	48.47	48.49	1930612
2014-12-02	48.73	49.12	48.60	48.81	3721573
2014-12-03	48.58	49.26	48.50	49.16	4255147
2014-12-04	49.06	49.47	48.84	49.25	3025588
2014-12-05	49.18	49.52	49.07	49.45	3070657
2014-12-08	49.42	49.42	49.01	49.19	3165456
2014-12-09	48.95	49.04	48.56	48.94	1683535
2014-12-10	49.01	49.10	48.51	48.65	1998697
2014-12-11	48.71	49.42	48.70	49.07	1687298
2014-12-12	48.96	49.07	48.38	48.50	1960437
2014-12-15	48.60	49.18	48.29	49.10	4429654
2014-12-16	49.09	49.85	48.92	49.39	3588361
2014-12-17	49.27	49.58	48.53	49.55	3370441
2014-12-18	50.00	50.86	49.92	50.86	2867540
2014-12-19	51.09	51.14	50.49	50.78	3662058
2014-12-22	50.78	51.15	50.58	51.12	1340915
2014-12-23	51.18	51.49	51.04	51.21	1386328
2014-12-24	51.40	51.40	51.05	51.16	659023
2014-12-26	51.37	51.61	51.17	51.36	939864
2014-12-29	51.40	51.71	51.23	51.54	1249131
2014-12-30	51.53	51.65	51.21	51.58	1446121
2014-12-31	51.74	51.95	51.28	51.32	2238836
2015-01-02	51.25	51.78	51.20	51.75	3146760
2015-01-05	51.43	51.62	51.13	51.23	3859108
2015-01-06	51.27	51.64	50.86	51.27	3013167
2015-01-07	51.42	51.62	51.05	51.31	2243273
2015-01-08	51.64	51.94	51.54	51.90	2941842
2015-01-09	51.82	51.89	51.37	51.53	1664010
2015-01-12	51.60	51.69	51.24	51.47	1315833
2015-01-13	51.68	52.11	51.07	51.51	1780458
2015-01-14	51.25	51.88	51.10	51.81	1624100
2015-01-15	51.80	52.14	51.76	51.82	1352568
2015-01-16	51.78	52.28	51.56	52.24	1311210
2015-01-20	52.54	52.95	52.32	52.91	2422928
2015-01-21	52.72	53.06	52.56	52.73	2409886
2015-01-22	52.98	53.19	52.46	52.78	2857920
2015-01-23	52.71	53.06	52.62	53.00	2400385
2015-01-26	52.95	53.35	52.66	53.21	1599892
2015-01-27	52.96	53.35	52.89	53.14	2293123
2015-01-28	53.18	53.49	52.59	52.64	1752362
2015-01-29	52.56	52.64	52.01	52.55	1447217
2015-01-30	52.23	52.30	51.39	51.43	3119529
2015-02-02	51.46	51.58	50.82	51.56	4397815
2015-02-03	51.43	52.24	51.38	52.24	2220476
2015-02-04	52.20	52.59	52.01	52.22	1773767
2015-02-05	52.22	52.62	52.21	52.60	1086972
2015-02-06	52.56	52.81	52.20	52.44	1387613
2015-02-09	52.20	52.76	52.20	52.53	1629999
2015-02-10	52.74	52.96	52.52	52.70	1554408
2015-02-11	52.77	52.98	52.42	52.56	1605477
2015-02-12	52.59	52.97	52.45	52.70	1692439
2015-02-13	51.60	51.65	50.67	51.29	4966281
2015-02-17	52.20	54.49	52.20	53.94	5272275
2015-02-18	54.08	54.77	53.74	54.63	2558922
2015-02-19	54.50	54.62	53.85	54.39	1962015
2015-02-20	54.48	54.72	54.18	54.51	2262361
2015-02-23	54.51	54.80	54.36	54.57	1442982
2015-02-24	54.40	54.73	54.35	54.47	1605613
2015-02-25	54.62	54.84	54.44	54.53	1683468
2015-02-26	54.62	54.66	54.03	54.28	1759260
2015-02-27	54.31	54.68	54.12	54.48	1702588
2015-03-02	54.66	54.90	54.49	54.85	2004178
2015-03-03	54.70	55.27	54.66	55.18	3237487
2015-03-04	55.00	55.16	54.87	55.07	3352070
2015-03-05	54.72	54.84	54.23	54.50	2054411
2015-03-06	54.16	54.30	53.64	53.65	2521169
2015-03-09	53.61	53.84	53.58	53.67	2991321
2015-03-10	53.32	53.53	52.91	52.91	2854037
2015-03-11	52.93	53.07	52.67	52.69	2797539
2015-03-12	52.72	53.19	52.71	53.09	1974612
2015-03-13	53.18	53.40	52.84	53.32	1908663
2015-03-16	53.50	54.50	53.49	54.40	2280052
2015-03-17	54.41	54.66	54.32	54.47	1508115
2015-03-18	54.27	55.20	54.05	55.07	2049004
2015-03-19	55.12	55.31	54.73	54.73	1704854
2015-03-20	54.79	54.85	54.38	54.55	5120323
2015-03-23	54.72	55.13	54.47	54.92	2467674
2015-03-24	54.92	54.96	54.57	54.61	1879185
2015-03-25	54.65	54.70	53.84	53.86	1508632
2015-03-26	53.64	53.71	53.38	53.40	1376145
2015-03-27	53.38	53.70	53.38	53.40	1590865
2015-03-30	53.56	54.23	53.53	54.01	1585978
2015-03-31	53.88	54.40	53.82	54.23	2337277
2015-04-01	54.25	54.38	53.57	53.65	2061428
2015-04-02	53.69	54.00	53.66	53.90	1401459
2015-04-06	53.89	54.73	53.75	54.55	3344045
2015-04-07	54.47	54.89	54.35	54.74	2023189
2015-04-08	54.76	55.09	54.58	54.61	3859855
2015-04-09	54.67	55.13	54.42	54.97	4105704
2015-04-10	55.17	55.93	54.99	55.14	4470917
2015-04-13	55.00	55.16	54.74	54.84	2603161
2015-04-14	54.73	54.76	54.15	54.24	1967510
2015-04-15	54.37	54.64	54.22	54.25	1233737
2015-04-16	54.06	54.15	53.63	53.99	2056264
2015-04-17	53.61	53.83	52.75	52.88	2859729
2015-04-20	53.16	53.44	53.00	53.02	2767713
2015-04-21	53.11	53.36	52.75	52.84	4163606
2015-04-22	52.81	53.17	52.20	52.61	3544450
2015-04-23	52.49	52.81	52.45	52.68	4064251
2015-04-24	52.64	52.76	52.26	52.66	3995240
2015-04-27	52.94	52.94	52.17	52.29	1868340
2015-04-28	52.34	52.69	52.08	52.47	1768359
2015-04-29	51.50	52.02	49.63	49.88	5639938
2015-04-30	49.77	50.10	49.43	49.53	4134180
2015-05-01	49.57	50.23	49.57	50.09	2120643
2015-05-04	50.11	50.45	49.80	49.85	2826585
2015-05-05	49.87	50.04	48.75	48.86	2948278
2015-05-06	49.02	49.20	48.09	48.47	3186166
2015-05-07	48.50	49.00	48.48	48.86	2224225
2015-05-08	49.16	49.59	49.13	49.33	1681324
2015-05-11	49.16	49.90	49.05	49.43	3939271
2015-05-12	49.23	49.70	49.08	49.51	1924361
2015-05-13	49.54	49.81	49.32	49.37	2035570
2015-05-14	49.49	49.86	49.49	49.72	1434377
2015-05-15	49.81	49.97	49.73	49.83	1572104
2015-05-18	49.94	49.95	49.69	49.85	1540866
2015-05-19	49.79	49.95	49.61	49.86	1572174
2015-05-20	49.81	49.95	49.67	49.72	1337768
2015-05-21	49.71	50.25	49.66	50.12	2043369
2015-05-22	49.98	50.27	49.98	50.06	1388308
2015-05-26	50.00	50.14	49.44	49.57	2593611
2015-05-27	49.79	49.97	49.48	49.84	1181620
2015-05-28	49.81	50.00	49.71	49.79	1625887
2015-05-29	49.64	49.86	49.41	49.65	2362564
2015-06-01	49.82	49.91	49.54	49.74	1358014
2015-06-02	49.61	49.84	49.50	49.56	1699578
2015-06-03	49.28	49.34	49.06	49.25	1696228
2015-06-04	49.00	49.27	48.47	48.68	3159719
2015-06-05	48.60	48.67	48.33	48.41	2020037
2015-06-08	48.37	48.62	48.30	48.46	1363621
2015-06-09	48.46	48.56	48.23	48.32	1431818
2015-06-10	48.39	48.76	48.39	48.44	1810652
2015-06-11	48.59	48.77	48.31	48.49	1906429
2015-06-12	48.45	48.50	48.19	48.44	1876364
2015-06-15	48.11	48.11	47.63	47.71	1686829
2015-06-16	47.79	47.90	47.69	47.80	1489421
2015-06-17	47.93	48.02	47.57	47.88	2002122
2015-06-18	48.00	48.39	48.00	48.30	1504245
2015-06-19	48.25	48.25	47.74	47.76	2121472
2015-06-22	48.07	48.11	47.57	47.70	1643739
2015-06-23	47.68	47.85	47.30	47.34	1629384
2015-06-24	47.25	47.40	47.12	47.17	1881707
2015-06-25	47.28	47.29	46.88	46.94	1161061
2015-06-26	46.98	47.19	46.82	47.03	1268529
2015-06-29	46.75	46.90	46.33	46.35	1606830
2015-06-30	46.70	46.80	46.31	46.35	1345961
2015-07-01	46.64	46.68	46.24	46.51	1241150
2015-07-02	46.57	46.67	46.22	46.37	884581
2015-07-06	46.04	46.54	45.86	46.53	1228540
2015-07-07	46.53	47.11	46.41	47.02	1986316
2015-07-08	46.66	47.26	46.60	46.81	2051667
2015-07-09	47.17	47.34	47.07	47.15	2254252
2015-07-10	47.56	47.89	47.31	47.75	1920274
2015-07-13	48.14	48.17	47.78	47.93	2082372
2015-07-14	47.86	48.67	47.83	48.60	2285072
2015-07-15	48.63	48.74	48.32	48.40	1573892
2015-07-16	48.67	49.23	48.48	48.94	2299899
2015-07-17	48.83	48.89	48.51	48.68	1602073
2015-07-20	48.64	48.73	48.44	48.53	1022934
2015-07-21	48.51	48.61	48.02	48.23	1269456
2015-07-22	48.22	48.47	47.55	47.80	2750066
2015-07-23	47.76	49.36	47.76	49.08	4709274
2015-07-24	49.21	49.56	48.73	48.83	3129720
2015-07-27	48.73	49.54	48.69	49.06	3871662
2015-07-28	49.71	50.25	49.52	50.16	3520456
2015-07-29	50.27	50.79	50.21	50.70	3278939
2015-07-30	50.54	51.38	50.54	51.20	2769387
2015-07-31	51.43	51.46	51.04	51.13	1658329
2015-08-03	51.05	51.13	50.67	50.80	2178613
2015-08-04	50.87	51.38	50.79	50.97	1854808
2015-08-05	51.21	51.83	51.18	51.60	2052227
2015-08-06	51.60	51.80	50.95	50.98	1820746
2015-08-07	50.96	51.12	50.56	50.76	2309141
2015-08-10	51.03	51.43	50.95	51.39	1606822
2015-08-11	51.01	51.57	50.94	51.52	1590608
2015-08-12	51.24	51.91	51.15	51.85	2531555
2015-08-13	51.72	52.27	51.61	51.90	1872906
2015-08-14	51.96	52.29	51.83	52.25	1104621
2015-08-17	51.92	52.70	51.63	52.64	1428350
2015-08-18	52.54	53.06	52.50	52.70	2028810
2015-08-19	52.43	52.95	52.17	52.60	2285060
2015-08-20	52.29	53.04	52.10	52.57	3257094
2015-08-21	52.06	52.36	51.63	51.64	3558664
2015-08-24	49.18	50.68	48.79	49.47	4431559
2015-08-25	50.37	50.77	49.12	49.15	3039221
2015-08-26	50.32	50.34	49.12	49.50	4369616
2015-08-27	50.03	50.31	49.31	50.03	3856951
2015-08-28	50.08	50.50	49.93	50.21	2509984
2015-08-31	50.13	50.27	49.92	50.06	2075423
2015-09-01	49.32	49.84	48.90	49.31	2870876
2015-09-02	49.74	49.96	49.29	49.78	1703040
2015-09-03	49.88	50.55	49.88	50.28	1934753
2015-09-04	49.69	50.19	49.57	49.93	2295326
2015-09-08	50.58	50.90	50.25	50.70	2922625
2015-09-09	51.02	51.18	50.03	50.13	3217011
2015-09-10	49.78	50.14	49.51	49.80	2729447
2015-09-11	49.68	50.05	49.55	50.00	1889806
2015-09-14	50.01	50.03	49.45	49.89	2187027
2015-09-15	50.05	50.33	49.88	50.15	2945881
2015-09-16	50.29	50.29	49.99	50.16	2215169
2015-09-17	50.24	50.51	49.94	50.07	2119522
2015-09-18	49.46	50.05	49.44	49.89	3756391
2015-09-21	50.26	50.35	49.97	50.11	2083750
2015-09-22	49.65	49.93	49.32	49.87	1972798
2015-09-23	49.88	50.06	49.44	49.95	2004215
2015-09-24	49.66	49.92	49.42	49.80	3534496
2015-09-25	50.22	50.66	49.94	50.37	3294353
2015-09-28	50.18	50.28	49.68	49.78	2076217
2015-09-29	49.72	49.77	48.98	49.22	5423714
2015-09-30	49.58	49.86	49.07	49.81	3399576
2015-10-01	49.85	50.24	49.52	50.10	2361644
2015-10-02	49.70	50.53	49.49	50.53	1761209
2015-10-05	50.84	51.53	50.79	51.46	1556535
2015-10-06	51.41	51.64	51.14	51.43	1857826
2015-10-07	51.56	51.99	51.48	51.82	1593728
2015-10-08	51.80	52.98	51.49	52.95	2472168
2015-10-09	52.95	53.55	52.85	53.16	1482756
2015-10-12	53.07	53.56	53.01	53.41	893962
2015-10-13	53.24	53.42	52.98	53.06	1393352
2015-10-14	52.97	53.03	52.43	52.45	1412470
2015-10-15	52.55	52.70	52.23	52.50	1829896
2015-10-16	52.66	53.10	52.19	52.45	2384655
2015-10-19	52.37	52.65	52.04	52.51	2003028
2015-10-20	52.45	52.87	52.38	52.71	1727658
2015-10-21	53.28	53.78	53.28	53.44	3239250
2015-10-22	53.86	53.97	53.46	53.51	2538619
2015-10-23	53.60	53.81	52.97	53.19	2839629
2015-10-26	53.26	53.63	53.10	53.19	2226173
2015-10-27	52.94	54.50	52.80	54.34	3126172
2015-10-28	54.59	54.85	54.06	54.61	2812752
2015-10-29	54.67	54.69	54.20	54.46	1523795
2015-10-30	54.44	54.69	53.76	53.76	3320661
2015-11-02	53.86	54.61	53.86	54.44	2193224
2015-11-03	54.31	54.61	53.88	54.05	2082313
2015-11-04	54.09	55.28	53.93	54.14	2343713
2015-11-05	54.36	54.57	54.23	54.43	1829333
2015-11-06	54.43	54.44	53.97	54.43	1400252
2015-11-09	54.27	54.41	53.50	53.69	1556140
2015-11-10	53.57	54.03	53.53	53.65	1526032
2015-11-11	53.74	54.08	53.61	53.63	1527868
2015-11-12	53.46	53.57	52.77	52.77	1882074
2015-11-13	52.65	52.85	52.02	52.16	2404373
2015-11-16	52.05	52.57	52.04	52.56	2935933
2015-11-17	52.62	52.85	52.44	52.68	1492222
2015-11-18	52.77	53.63	52.56	53.58	1900018
2015-11-19	53.77	53.90	53.51	53.63	1181521
2015-11-20	53.86	54.17	53.78	54.12	1223817
2015-11-23	54.12	54.45	53.94	54.14	1422186
2015-11-24	53.87	54.08	53.54	53.98	1541249
2015-11-25	54.02	54.16	53.91	54.03	1038714
2015-11-27	53.99	54.24	53.70	53.92	780652
2015-11-30	54.03	54.17	53.75	53.77	1809356
2015-12-01	54.05	54.57	53.60	53.92	1980562
2015-12-02	53.55	53.84	53.38	53.51	1695193
2015-12-03	53.52	53.67	51.63	51.84	3822643
2015-12-04	52.01	52.70	52.01	52.66	4590559
2015-12-07	52.46	52.67	51.80	52.10	2420299
2015-12-08	51.85	52.63	51.70	52.53	2426797
2015-12-09	52.30	52.63	51.65	51.89	1916866
2015-12-10	51.97	52.40	51.74	52.02	1450725
2015-12-11	51.63	51.84	51.17	51.34	2142472
2015-12-14	51.49	51.88	51.08	51.83	3198769
2015-12-15	52.10	53.42	52.10	53.34	3434239
2015-12-16	53.70	54.24	53.16	53.93	2270058
2015-12-17	53.91	54.10	53.27	53.28	3179052
2015-12-18	53.00	53.09	52.39	52.73	4070392
2015-12-21	52.98	53.26	52.49	52.81	1383557
2015-12-22	52.99	53.40	52.52	53.20	1412275
2015-12-23	53.41	53.74	53.29	53.66	1229881
2015-12-24	53.47	53.62	53.20	53.43	529517
2015-12-28	53.40	53.97	53.34	53.91	986043
2015-12-29	54.02	54.44	54.02	54.35	849431
2015-12-30	54.33	54.48	53.92	53.98	825101
2015-12-31	53.83	53.97	53.35	53.37	1055230
2016-01-04	52.60	52.61	52.00	52.45	2067396
2016-01-05	52.42	52.70	52.23	52.65	2401370
2016-01-06	52.17	53.32	52.12	53.30	3277358
2016-01-07	52.58	53.05	52.42	52.67	3309867
2016-01-08	52.69	53.15	52.23	52.35	2617432
2016-01-11	52.35	53.04	52.25	52.86	2127954
2016-01-12	52.97	53.32	52.66	53.20	2299865
2016-01-13	53.19	53.35	52.00	52.26	2445120
2016-01-14	52.44	53.01	51.94	52.78	2786763
2016-01-15	51.92	52.11	51.05	51.52	3406123
2016-01-19	51.99	52.73	51.84	52.62	2156708
2016-01-20	51.96	52.37	50.36	51.92	4118908
2016-01-21	51.90	52.58	51.63	51.98	2414133
2016-01-22	52.53	53.14	52.29	52.98	2244625
2016-01-25	52.92	52.92	52.09	52.24	1748218
2016-01-26	52.19	52.57	51.98	52.29	1990944
2016-01-27	52.13	52.49	51.46	51.89	2885379
2016-01-28	52.00	52.38	51.64	52.07	1451085
2016-01-29	52.31	53.07	52.18	52.95	3446580
2016-02-01	52.69	53.47	52.39	53.26	1742136
2016-02-02	52.70	52.96	51.75	52.12	2529195
2016-02-03	52.47	53.27	51.79	53.08	2225927
2016-02-04	52.92	53.55	52.73	53.19	1682741
2016-02-05	52.93	53.19	52.29	52.57	2150925
2016-02-08	52.23	52.88	51.68	52.70	1916762
2016-02-09	52.23	53.58	52.20	53.28	2733927
2016-02-10	53.49	54.20	53.37	53.52	1686566
2016-02-11	52.57	53.15	52.23	52.96	3380890
2016-02-12	53.24	54.23	53.05	53.98	2457211
2016-02-16	54.72	54.87	54.03	54.79	2896836
2016-02-17	54.87	55.25	54.58	54.90	2775420
2016-02-18	54.80	55.58	54.34	55.31	3123256
2016-02-19	55.25	55.72	54.86	55.50	3046064
2016-02-22	55.76	56.25	55.64	56.18	2600547
2016-02-23	56.18	56.80	56.14	56.30	1801017
2016-02-24	56.04	56.26	55.11	56.09	2669624
2016-02-25	56.25	56.50	55.97	56.17	2458241
2016-02-26	56.48	56.50	55.97	56.04	2227747
2016-02-29	56.11	56.17	55.50	55.85	2960942
2016-03-01	56.19	57.18	56.06	57.05	2357602
2016-03-02	56.85	57.09	56.52	57.08	2188601
2016-03-03	56.72	57.31	56.38	57.27	1773033
2016-03-04	57.25	57.49	56.91	57.15	2129760
2016-03-07	56.97	57.09	56.64	56.95	1442422
2016-03-08	56.75	57.61	56.40	57.32	3068247
2016-03-09	57.44	57.96	57.44	57.66	1745702
2016-03-10	57.78	57.97	57.18	57.67	2180392
2016-03-11	58.00	58.42	57.93	58.40	1854949
2016-03-14	58.39	58.54	57.97	58.22	2242947
2016-03-15	57.82	58.85	57.70	58.67	2149712
2016-03-16	58.59	59.06	58.21	58.83	2421459
2016-03-17	58.90	58.97	58.55	58.78	2832780
2016-03-18	58.86	59.01	58.44	58.60	6734568
2016-03-21	58.42	58.90	58.39	58.73	2433495
2016-03-22	58.51	58.76	58.28	58.46	2594129
2016-03-23	58.45	58.99	58.25	58.91	2234741
2016-03-24	58.75	59.12	58.58	59.11	2112779
2016-03-28	59.11	59.49	59.09	59.38	1685116
2016-03-29	59.14	59.99	59.14	59.71	3088177
2016-03-30	59.74	59.82	59.42	59.63	1363593
2016-03-31	59.52	59.82	58.95	59.00	2030471
2016-04-01	58.84	59.27	58.75	59.17	3369172
2016-04-04	59.06	59.13	58.52	58.68	2558391
2016-04-05	58.25	58.42	58.13	58.25	4811276
2016-04-06	58.22	58.44	57.46	57.71	5144834
2016-04-07	57.50	57.72	57.37	57.59	2807315
2016-04-08	57.84	58.08	57.58	57.67	1707539
2016-04-11	57.84	58.00	57.27	57.29	1900160
2016-04-12	57.37	57.50	57.08	57.21	1534647
2016-04-13	57.35	57.47	56.46	57.01	2357473
2016-04-14	57.01	57.24	56.85	56.96	1370943
2016-04-15	57.08	57.13	56.83	56.90	1944409
2016-04-18	56.94	57.26	56.82	57.17	1859508
2016-04-19	57.26	57.53	57.09	57.13	1430405
2016-04-20	57.28	57.45	56.73	56.74	3854766
2016-04-21	56.60	56.89	56.34	56.35	1920314
2016-04-22	56.32	56.62	56.18	56.39	2810796
2016-04-25	56.20	56.43	56.05	56.35	1742566
2016-04-26	56.45	56.95	56.38	56.53	1834916
2016-04-27	56.59	56.76	56.07	56.40	6091301
2016-04-28	56.40	58.96	56.40	58.31	5097832
2016-04-29	58.40	58.94	58.01	58.79	2691195
2016-05-02	59.00	59.98	58.93	59.98	3067547
2016-05-03	59.74	59.98	59.47	59.84	2558722
2016-05-04	59.84	60.46	59.44	60.41	2219658
2016-05-05	60.68	60.95	60.22	60.30	2954922
2016-05-06	60.29	60.71	60.13	60.69	2979753
2016-05-09	60.70	61.27	60.52	61.20	2992055
2016-05-10	61.22	61.49	61.03	61.35	1499458
2016-05-11	61.30	61.55	61.07	61.31	1533558
2016-05-12	61.30	61.86	61.13	61.78	1548861
2016-05-13	61.66	62.05	61.26	61.46	1842562
2016-05-16	61.25	61.63	61.00	61.45	1463478
2016-05-17	61.27	61.69	60.56	60.73	1572170
2016-05-18	60.76	61.22	60.41	60.80	1391838
2016-05-19	60.63	60.84	60.47	60.76	1627713
2016-05-20	61.07	61.24	60.56	60.73	1630766
2016-05-23	60.73	60.79	60.42	60.49	1140686
2016-05-24	60.96	61.28	60.88	61.04	2209837
2016-05-25	61.05	61.19	60.55	60.64	2276993
2016-05-26	60.69	61.23	60.64	61.11	2179081
2016-05-27	61.12	61.45	61.04	61.33	1540334
2016-05-31	61.34	61.63	60.60	60.54	3144126
2016-06-01	60.61	61.10	60.59	60.98	1926336
2016-06-02	61.00	61.41	60.95	61.41	1385449
2016-06-03	61.40	61.65	61.05	61.47	1308095
2016-06-06	61.41	61.91	61.41	61.83	1323491
2016-06-07	61.64	62.16	61.64	62.07	2157077
2016-06-08	62.17	62.24	62.02	62.22	1173787
2016-06-09	62.04	62.64	62.02	62.62	1903141
2016-06-10	62.62	62.92	62.40	62.62	1225411
2016-06-13	62.64	62.93	62.54	62.56	1769868
2016-06-14	62.47	63.02	62.25	62.98	1574224
2016-06-15	63.13	63.20	62.71	62.80	1316042
2016-06-16	62.77	63.49	62.73	63.41	1936900
2016-06-17	63.38	63.42	62.52	62.65	2359638
2016-06-20	62.90	62.92	62.53	62.57	1803114
2016-06-21	62.92	63.01	62.60	62.73	1208100
2016-06-22	62.95	63.35	62.89	63.06	1189615
2016-06-23	63.41	63.52	63.23	63.45	1063556
2016-06-24	61.97	64.00	61.72	63.70	6874073
2016-06-27	63.50	63.79	63.05	63.65	2809675
2016-06-28	63.75	64.26	63.37	64.20	2111544
2016-06-29	64.50	64.98	64.47	64.78	2089440
2016-06-30	64.87	66.27	64.86	66.27	2335911
2016-07-01	66.15	66.61	66.00	66.47	2482847
2016-07-05	66.33	70.50	66.16	67.07	4079579
2016-07-06	67.15	67.37	66.25	67.21	2866453
2016-07-07	67.30	67.63	66.88	67.29	1610073
2016-07-08	67.44	67.97	67.35	67.61	2039188
2016-07-11	67.61	67.87	67.48	67.71	1708476
2016-07-12	67.99	68.18	67.29	67.47	2502284
2016-07-13	67.61	67.95	67.15	67.81	3187246
2016-07-14	68.12	68.47	67.69	67.90	2415173
2016-07-15	68.06	68.09	67.19	67.45	2304126
2016-07-18	67.78	67.88	67.12	67.23	1471129
2016-07-19	67.29	67.66	67.20	67.62	1535692
2016-07-20	67.56	67.83	67.51	67.77	1116215
2016-07-21	67.63	67.75	67.08	67.18	1650166
2016-07-22	67.28	67.50	67.04	67.20	2397579
2016-07-25	67.07	67.34	66.91	67.22	2276877
2016-07-26	67.29	67.40	66.81	67.35	2161078
2016-07-27	67.82	68.31	65.65	66.10	3907188
2016-07-28	66.42	66.85	66.18	66.36	2133117
2016-07-29	66.36	66.40	65.85	66.12	2079276
2016-08-01	66.25	66.64	66.14	66.48	1725740
2016-08-02	66.31	66.47	65.78	66.11	2130701
2016-08-03	66.02	66.23	65.62	65.82	1597785
2016-08-04	66.00	66.27	65.68	65.78	1331172
2016-08-05	66.05	66.29	65.85	65.97	1952104
2016-08-08	65.98	66.18	65.50	65.51	1653261
2016-08-09	65.76	66.12	65.66	65.76	2189818
2016-08-10	65.93	66.58	65.74	66.55	1686553
2016-08-11	66.67	67.24	66.54	66.82	1698377
2016-08-12	66.46	66.95	66.46	66.67	1101058
2016-08-15	66.65	66.89	66.22	66.23	1352236
2016-08-16	65.99	65.99	64.87	64.97	2238595
2016-08-17	65.19	65.43	64.86	65.41	2417656
2016-08-18	65.26	65.33	64.69	64.92	2111298
2016-08-19	64.78	65.08	64.69	64.97	1525451
2016-08-22	65.00	65.69	64.91	65.51	2194508
2016-08-23	65.51	65.63	65.13	65.28	1380743
2016-08-24	65.22	65.42	65.06	65.29	1297717
2016-08-25	65.34	65.63	65.15	65.21	1592487
2016-08-26	64.99	65.32	63.77	63.97	2609515
2016-08-29	64.10	64.56	63.98	64.37	2233540
2016-08-30	64.52	64.52	63.84	64.05	1671396
2016-08-31	63.88	64.04	63.61	63.94	1520342
2016-09-01	63.98	64.13	63.67	64.00	2225297
2016-09-02	64.32	64.62	64.08	64.35	1513997
2016-09-06	64.51	64.84	64.20	64.24	2494100
2016-09-07	64.20	64.30	63.83	64.11	2023081
2016-09-08	63.95	64.45	63.86	64.31	1790135
2016-09-09	63.87	63.87	62.74	62.75	2536495
2016-09-12	62.89	63.56	62.63	63.34	3803220
2016-09-13	63.00	63.22	62.60	62.69	3682948
2016-09-14	62.78	62.94	62.41	62.65	1964858
2016-09-15	62.58	63.14	62.45	62.83	2722168
2016-09-16	62.51	62.90	62.48	62.81	2975502
2016-09-19	62.66	63.17	62.57	62.99	2501460
2016-09-20	63.48	63.70	63.17	63.22	3085430
2016-09-21	63.36	64.05	63.25	64.00	2558464
2016-09-22	64.20	64.25	63.70	64.01	5233177
2016-09-23	63.12	63.74	63.12	63.36	1922472
2016-09-26	63.31	63.67	63.09	63.50	1450078
2016-09-27	63.71	64.03	63.71	63.89	2660580
2016-09-28	63.96	64.16	63.72	63.85	1455716
2016-09-29	63.73	63.78	63.21	63.27	1650763
2016-09-30	63.49	64.04	63.40	63.76	2471686
2016-10-03	63.70	63.76	63.38	63.46	1230606
2016-10-04	63.47	63.58	62.38	62.65	1813868
2016-10-05	62.82	62.96	62.26	62.41	1665858
2016-10-06	62.37	63.00	62.06	62.78	2706075
2016-10-07	62.73	62.85	62.28	62.28	2323044
2016-10-10	62.34	62.86	62.34	62.78	2356791
2016-10-11	62.61	62.85	62.22	62.43	1440912
2016-10-12	62.54	63.14	62.36	62.82	1826341
2016-10-13	62.10	62.22	61.08	61.70	2567384
2016-10-14	61.85	62.46	61.74	61.88	1869137
2016-10-17	61.87	62.82	61.81	62.64	1733083
2016-10-18	63.05	63.15	62.45	62.54	941125
2016-10-19	62.55	62.59	61.98	62.43	1394718
2016-10-20	62.40	62.59	62.17	62.44	979459
2016-10-21	62.02	62.25	61.59	62.21	1158406
2016-10-24	62.40	62.71	62.40	62.58	1263526
2016-10-25	62.48	63.39	62.33	62.74	2363179
2016-10-26	64.04	64.25	62.96	63.97	2276462
2016-10-27	64.19	64.44	63.22	63.36	2113721
2016-10-28	63.51	64.43	63.51	63.98	2556292
2016-10-31	64.93	65.87	64.92	65.66	3529596
2016-11-01	64.92	65.00	63.79	63.95	2696173
2016-11-02	64.07	64.28	63.50	63.64	1853974
2016-11-03	63.64	63.64	63.19	63.41	1069814
2016-11-04	63.41	63.72	63.35	63.37	1136631
2016-11-07	64.26	64.75	64.04	64.70	1905043
2016-11-08	64.68	65.58	64.52	65.30	1704182
2016-11-09	64.68	66.10	64.32	65.96	2532872
2016-11-10	66.00	66.66	65.56	66.54	2748506
2016-11-11	66.40	67.87	66.40	67.61	2425302
2016-11-14	67.65	68.00	67.14	67.72	1956889
2016-11-15	67.84	68.68	67.75	68.65	2988181
2016-11-16	68.66	69.45	68.30	68.71	2564469
2016-11-17	68.58	68.91	68.42	68.77	1863973
2016-11-18	68.76	68.97	68.52	68.90	2078869
2016-11-21	68.99	69.58	68.81	69.53	1635232
2016-11-22	69.67	69.90	69.49	69.57	1591110
2016-11-23	69.54	69.92	69.37	69.54	1422076
2016-11-25	69.59	70.13	69.53	70.03	750453
2016-11-28	70.00	70.36	69.76	70.23	1514667
2016-11-29	70.02	70.67	69.90	69.98	2391445
2016-11-30	70.36	70.36	69.52	69.52	2896651
2016-12-01	69.62	69.81	68.93	69.29	2392898
2016-12-02	69.58	70.41	69.41	69.87	1835032
2016-12-05	69.90	70.22	68.88	69.00	2621290
2016-12-06	68.89	69.53	68.84	69.51	2257416
2016-12-07	69.46	69.95	68.97	69.94	2539210
2016-12-08	69.91	70.28	69.79	70.06	1385306
2016-12-09	70.07	70.23	69.76	70.02	1628119
2016-12-12	69.94	70.77	69.87	70.70	1402086
2016-12-13	70.76	71.17	70.39	70.83	1787963
2016-12-14	71.03	71.10	69.01	70.04	2384425
2016-12-15	69.89	70.41	69.87	70.10	3199729
2016-12-16	70.33	70.81	70.00	70.08	3669867
2016-12-19	70.74	71.36	70.66	71.09	2249702
2016-12-20	71.25	71.78	71.10	71.14	1460797
2016-12-21	71.10	71.35	70.68	70.69	1440682
2016-12-22	70.69	70.93	70.61	70.79	1608774
2016-12-23	70.96	71.11	70.76	70.92	910778
2016-12-27	70.96	71.11	70.85	70.96	708457
2016-12-28	71.00	71.40	70.90	70.96	1098845
2016-12-29	71.00	71.24	70.93	71.01	871339
2016-12-30	71.27	71.50	70.75	70.91	1231153
2017-01-03	71.00	71.28	70.19	70.52	1743978
2017-01-04	70.75	71.18	70.32	70.32	1606324
2017-01-05	70.37	71.10	70.29	70.59	2464180
2017-01-06	70.41	70.80	70.18	70.19	1570683
2017-01-09	70.35	70.48	69.67	69.78	2262522
2017-01-10	69.58	69.98	69.18	69.49	2089923
2017-01-11	69.46	70.27	69.35	70.13	1731907
2017-01-12	69.96	70.11	69.39	69.89	1337763
2017-01-13	70.11	70.29	69.73	69.79	1611451
2017-01-17	69.54	69.72	69.38	69.48	1795012
2017-01-18	69.43	69.67	69.43	69.59	1423055
2017-01-19	69.37	69.69	69.25	69.57	1162073
2017-01-20	69.72	69.83	69.45	69.66	1331271
2017-01-23	69.69	69.87	69.23	69.34	1005048
2017-01-24	69.35	69.62	69.00	69.56	1090857
2017-01-25	69.56	69.98	69.56	69.67	1931793
2017-01-26	69.69	69.85	69.60	69.73	1137098
2017-01-27	69.85	69.85	69.54	69.64	1134767
2017-01-30	69.69	69.69	69.37	69.60	1146193
2017-01-31	69.71	69.98	69.34	69.50	1374112
2017-02-01	69.32	69.61	69.00	69.18	1718970
2017-02-02	69.15	69.70	69.06	69.64	1613202
2017-02-03	69.78	69.99	69.58	69.65	1351963
2017-02-06	69.81	69.93	69.31	69.42	1006173
2017-02-07	69.48	70.09	69.46	69.90	1554793
2017-02-08	69.85	70.13	69.75	70.01	1604552
2017-02-09	69.89	70.31	69.74	70.25	1512116
2017-02-10	70.16	70.83	70.04	70.54	1617277
2017-02-13	70.59	70.99	70.51	70.84	1548833
2017-02-14	70.79	71.05	70.72	70.86	1230156
2017-02-15	70.64	71.44	70.50	71.35	1499012
2017-02-16	69.64	71.23	69.55	71.18	2252560
2017-02-17	71.17	72.47	71.15	72.45	2436710
2017-02-21	72.35	73.20	72.21	72.82	1717039
2017-02-22	72.85	73.21	72.57	73.01	1319229
2017-02-23	73.14	73.30	72.59	72.91	1490226
2017-02-24	72.98	73.15	72.76	73.15	1150636
2017-02-27	73.07	73.45	73.00	73.24	1144251
2017-02-28	73.21	73.53	73.13	73.32	2115271
2017-03-01	73.35	73.65	72.85	73.37	1746832
2017-03-02	73.15	73.55	73.06	73.28	1108206
2017-03-03	73.27	73.29	72.68	72.83	2133808
2017-03-06	72.58	73.08	72.43	73.01	1994603
2017-03-07	72.85	73.26	72.68	72.28	1762511
2017-03-08	72.21	72.58	72.01	72.19	1517431
2017-03-09	72.21	72.41	71.94	72.30	1568252
2017-03-10	72.54	73.10	72.51	73.00	1638927
2017-03-13	72.87	73.15	72.67	73.10	1359607
2017-03-14	73.09	73.22	72.72	72.98	1070110
2017-03-15	73.03	73.87	72.86	73.78	1575566
2017-03-16	73.65	73.90	72.94	73.11	1462395
2017-03-17	73.36	73.79	73.17	73.54	3203339
2017-03-20	73.58	73.61	73.07	73.11	1444768
2017-03-21	73.35	73.37	72.41	72.52	2194418
2017-03-22	72.78	72.95	72.54	72.65	1399219
2017-03-23	72.56	72.89	72.47	72.56	1213824
2017-03-24	72.60	72.87	72.15	72.32	1577953
2017-03-27	72.18	72.18	71.56	71.88	1624514
2017-03-28	71.62	72.46	71.53	72.34	1619799
2017-03-29	71.85	72.43	71.82	72.15	1768501
2017-03-30	72.19	72.94	72.15	72.93	1352056
2017-03-31	72.72	73.14	72.68	72.92	1330977
2017-04-03	73.08	73.09	72.50	72.59	1528701
2017-04-04	72.67	72.92	72.43	72.53	2316324
2017-04-05	72.78	73.73	72.78	73.27	1559183
2017-04-06	73.15	73.26	72.74	73.09	1257094
2017-04-07	73.19	73.52	73.05	73.21	1175032
2017-04-10	73.11	73.24	72.76	72.89	1226932
2017-04-11	72.88	72.97	72.51	72.87	1212117
2017-04-12	72.71	72.82	72.15	72.30	1551509
2017-04-13	72.12	72.39	71.91	72.02	1927456
2017-04-17	72.22	72.71	72.22	72.50	1241108
2017-04-18	72.40	72.55	72.23	72.45	1322130
2017-04-19	72.61	72.85	72.49	72.71	1430411
2017-04-20	72.87	72.97	72.70	72.84	1138327
2017-04-21	72.90	73.57	72.85	73.38	1356143
2017-04-24	73.82	74.20	73.72	74.10	1407814
2017-04-25	74.20	74.58	74.13	74.23	1616207
2017-04-26	74.08	74.27	72.16	72.30	2914740
2017-04-27	72.84	73.62	72.61	72.84	1663419
2017-04-28	72.78	73.10	72.56	72.78	1501037
2017-05-01	73.08	73.11	72.27	73.01	1720997
2017-05-02	73.21	73.29	72.56	72.86	1256340
2017-05-03	72.83	72.95	72.50	72.88	1351566
2017-05-04	73.05	73.13	72.63	72.95	1367350
2017-05-05	73.03	73.43	72.93	73.39	903992
2017-05-08	73.44	73.62	73.11	73.26	1210469
2017-05-09	73.11	73.44	72.53	72.76	1316485
2017-05-10	72.63	73.24	72.53	73.09	1457831
2017-05-11	72.85	72.91	72.41	72.55	1429139
2017-05-12	72.77	72.77	71.87	71.96	1223846
2017-05-15	71.85	72.27	71.58	72.17	1334723
2017-05-16	72.18	72.30	71.16	71.25	1898183
2017-05-17	71.00	71.23	70.68	70.73	1644709
2017-05-18	70.66	71.19	70.25	70.96	2235724
2017-05-19	70.88	70.99	70.09	70.50	3271872
2017-05-22	70.68	71.10	70.62	70.97	2345507
2017-05-23	71.13	71.50	70.72	71.02	1603256
2017-05-24	71.30	71.47	71.10	71.38	1521637
2017-05-25	71.49	71.74	71.34	71.57	1292050
2017-05-26	71.37	71.93	71.28	71.84	1076744
2017-05-30	71.78	72.25	71.62	72.14	1365824
2017-05-31	72.15	72.99	72.11	72.91	2364243
2017-06-01	72.96	73.50	72.72	73.46	1629965
2017-06-02	73.71	74.42	73.59	74.25	1857581
2017-06-05	74.03	74.50	73.73	73.91	1523934
2017-06-06	73.96	74.09	73.25	72.99	1774983
2017-06-07	73.20	73.50	73.12	73.33	1633784
2017-06-08	73.31	73.52	72.31	72.54	2232589
2017-06-09	72.47	72.77	72.24	72.65	2025020
2017-06-12	72.65	73.00	72.50	72.88	1961521
2017-06-13	72.88	73.62	72.76	73.37	1431971
2017-06-14	73.63	73.88	73.27	73.42	1492560
2017-06-15	73.15	74.17	73.15	74.05	2523346
2017-06-16	74.20	74.48	73.94	74.14	2601593
2017-06-19	74.19	74.52	73.91	74.18	2244560
2017-06-20	74.07	74.44	73.77	73.77	1275318
2017-06-21	73.77	74.03	73.12	73.40	2568121
2017-06-22	73.34	73.56	73.02	73.36	1063553
2017-06-23	73.27	73.59	73.20	73.43	1649222
2017-06-26	73.60	73.80	73.33	73.46	1233948
2017-06-27	73.23	73.54	73.11	73.11	1033961
2017-06-28	73.53	74.15	73.45	73.52	1289889
2017-06-29	73.49	73.70	72.58	73.02	2280887
2017-06-30	73.38	73.65	73.22	73.35	1460868
2017-07-03	73.44	73.84	73.32	73.40	758209
2017-07-05	73.80	73.85	73.40	73.72	1413883
2017-07-06	73.41	73.58	73.18	73.39	1552173
2017-07-07	73.55	74.19	73.49	73.99	1468317
2017-07-10	73.97	74.29	73.76	73.98	1399317
2017-07-11	73.98	74.20	73.74	73.86	1202870
2017-07-12	74.22	74.53	74.16	74.17	1167254
2017-07-13	74.17	74.22	73.73	73.99	1013244
2017-07-14	74.09	74.30	74.01	74.27	773467
2017-07-17	74.21	74.62	74.03	74.50	1162112
2017-07-18	74.60	74.97	74.40	74.79	1383586
2017-07-19	74.82	75.07	74.72	74.92	2227405
2017-07-20	74.81	75.28	74.65	75.00	2184818
2017-07-21	74.89	75.42	74.87	75.37	1385563
2017-07-24	75.30	75.46	75.03	75.09	1516912
2017-07-25	75.27	75.97	75.12	75.64	2202146
2017-07-26	76.00	76.00	73.48	74.66	3670608
2017-07-27	74.95	75.49	74.49	75.45	1881963
2017-07-28	75.46	75.64	74.61	74.80	1494289
2017-07-31	74.94	75.34	74.81	75.15	1368218
2017-08-01	75.33	75.50	75.15	75.22	1485682
2017-08-02	74.99	75.42	74.82	75.25	1311791
2017-08-03	75.38	75.73	75.24	75.62	1890120
2017-08-04	75.66	75.95	75.38	75.52	1519363
2017-08-07	75.52	75.68	75.27	75.39	868227
2017-08-08	75.27	75.54	75.17	75.34	1325309
2017-08-09	75.24	75.46	75.13	75.23	1454634
2017-08-10	75.06	75.42	74.76	74.81	1628064
2017-08-11	74.96	75.22	74.61	74.61	958391
2017-08-14	75.13	75.67	75.09	75.55	1091522
2017-08-15	75.55	75.87	75.47	75.70	1161752
2017-08-16	75.85	76.25	75.73	76.00	1663727
2017-08-17	76.00	76.33	75.49	75.53	1476747
2017-08-18	75.43	75.66	75.20	75.25	1555063
2017-08-21	75.29	75.88	75.28	75.54	1819918
2017-08-22	75.72	76.20	75.72	76.20	1526438
2017-08-23	75.88	76.16	75.81	76.03	1067339
2017-08-24	76.17	76.25	75.60	75.65	864372
2017-08-25	75.95	76.32	75.88	75.89	972461
2017-08-28	76.01	76.36	75.78	76.26	1986116
2017-08-29	76.12	76.85	76.00	76.75	1407643
2017-08-30	76.72	76.96	76.37	76.95	1847790
2017-08-31	77.03	77.18	76.75	77.11	2115528
2017-09-01	77.24	77.52	77.13	77.19	1782454
2017-09-05	77.18	77.19	75.83	75.94	2792145
2017-09-06	76.03	76.29	75.96	75.71	1857187
2017-09-07	75.94	76.11	75.72	76.08	1835982
2017-09-08	75.99	77.25	75.77	77.12	2240595
2017-09-11	77.60	77.81	77.29	77.72	2340785
2017-09-12	77.59	78.38	77.50	78.32	1470127
2017-09-13	78.31	78.39	77.70	77.81	1697320
2017-09-14	77.74	78.00	77.62	77.84	1630228
2017-09-15	77.81	78.04	77.35	78.00	2335827
2017-09-18	78.10	78.35	77.98	78.18	1233701
2017-09-19	78.21	78.33	77.92	78.26	1137908
2017-09-20	78.37	78.71	78.27	78.39	1625667
2017-09-21	78.48	78.56	77.78	78.28	1737887
2017-09-22	78.24	78.55	78.19	78.20	1003464
2017-09-25	78.44	78.60	78.25	78.60	1463573
2017-09-26	78.62	78.79	78.40	78.62	1266181
2017-09-27	78.64	78.82	78.19	78.32	1817140
2017-09-28	78.10	78.47	77.79	78.41	2376839
2017-09-29	78.36	78.53	78.06	78.27	1917443
2017-10-02	78.50	78.77	78.30	78.77	1775536
2017-10-03	78.76	79.28	78.44	79.28	1922206
2017-10-04	77.88	77.99	75.86	76.33	5727711
2017-10-05	76.26	76.90	76.13	76.67	2500686
2017-10-06	76.41	76.55	75.97	76.28	2530645
2017-10-09	76.44	76.88	76.39	76.79	17989855
2017-10-10	77.06	77.18	76.63	76.74	1870408
2017-10-11	76.99	77.30	76.80	77.08	2337365
2017-10-12	77.00	77.21	76.86	76.92	2592325
2017-10-13	77.17	77.50	76.93	77.02	2086835
2017-10-16	77.00	77.20	76.62	76.69	1548956
2017-10-17	76.60	77.01	76.55	76.84	1793502
2017-10-18	77.00	77.15	76.85	76.94	1445195
2017-10-19	76.85	77.49	76.84	77.37	1286132
2017-10-20	77.65	77.88	77.55	77.73	1357472
2017-10-23	77.26	77.94	77.14	77.72	1716460
2017-10-24	77.95	78.15	77.84	77.95	1320496
2017-10-25	77.93	77.93	77.38	77.51	1849812
2017-10-26	78.58	81.43	78.00	81.31	3795253
2017-10-27	81.67	82.70	81.37	82.31	2767611
2017-10-30	82.31	82.87	81.59	81.87	2005732
2017-10-31	81.75	82.28	81.61	82.17	2000479
2017-11-01	82.21	82.45	80.86	81.10	2755133
2017-11-02	81.25	82.04	81.25	81.65	2629499
2017-11-03	81.87	82.63	81.70	81.70	2000976
2017-11-06	81.63	81.71	81.24	81.24	1313305
2017-11-07	81.28	81.71	81.21	81.63	2088574
2017-11-08	81.54	82.21	81.53	81.84	1301576
2017-11-09	81.55	81.76	81.01	81.40	1213125
2017-11-10	81.21	81.53	81.07	81.32	1815599
2017-11-13	81.32	82.19	81.27	82.14	1902825
2017-11-14	81.71	82.50	81.53	82.38	1439377
2017-11-15	82.20	82.25	78.33	81.73	1129858
2017-11-16	81.85	82.25	81.53	81.70	2141234
2017-11-17	81.61	81.72	80.54	80.65	2157793
2017-11-20	80.88	81.31	80.69	80.92	1963784
2017-11-21	81.02	81.17	80.65	80.87	1371730
2017-11-22	80.87	80.88	80.24	80.26	2363966
2017-11-24	80.33	80.50	79.76	80.38	540674
2017-11-27	80.50	81.05	80.36	80.85	996484
2017-11-28	81.04	81.65	80.86	81.61	877456
2017-11-29	81.49	82.97	81.34	82.20	1931173
2017-11-30	82.44	82.88	81.99	82.25	3620232
2017-12-01	82.39	82.65	80.82	81.81	2383835
2017-12-04	82.38	83.93	82.29	83.15	2263428
2017-12-05	83.40	83.90	83.07	83.32	2469480
2017-12-06	83.43	83.69	83.12	83.81	1431840
2017-12-07	83.52	83.95	83.29	83.91	1171196
2017-12-08	84.00	84.57	83.68	84.57	1668402
2017-12-11	85.87	85.87	84.99	85.37	2861522
2017-12-12	85.13	85.49	84.53	84.64	2224012
2017-12-13	84.58	85.51	84.15	85.34	2069852
2017-12-14	85.51	85.57	84.66	84.66	1508976
2017-12-15	86.05	86.82	85.44	85.87	4166508
2017-12-18	86.15	86.52	85.82	86.12	2561668
2017-12-19	86.44	86.50	85.45	85.65	1891935
2017-12-20	85.75	86.44	85.71	85.79	1299897
2017-12-21	86.04	86.16	85.57	85.79	1726355
2017-12-22	85.96	86.25	85.72	85.91	791367
2017-12-26	85.92	86.34	85.66	85.88	529248
2017-12-27	85.98	86.15	85.72	86.11	677991
2017-12-28	86.20	86.31	85.70	86.29	745850
2017-12-29	86.57	86.89	86.30	86.30	1133907
2018-01-02	86.15	86.49	85.55	86.10	1885557
2018-01-03	87.51	87.54	86.67	87.35	2104762
2018-01-04	87.69	88.41	87.58	88.10	2539409
2018-01-05	88.31	88.35	87.45	87.99	1606373
2018-01-08	87.70	88.15	87.55	88.05	1529240
2018-01-09	88.15	88.31	87.63	87.69	1259802
2018-01-10	87.50	87.60	87.12	87.27	1079523
2018-01-11	87.27	88.21	87.24	88.18	1605043
2018-01-12	88.20	88.66	87.65	88.27	1986366
2018-01-16	88.44	88.73	88.14	88.16	1559899
2018-01-17	88.10	88.65	87.90	88.53	1497465
2018-01-18	88.40	88.42	87.89	87.96	1587783
2018-01-19	88.26	88.42	87.66	88.06	2069163
2018-01-22	88.23	88.72	88.09	88.66	1534150
2018-01-23	88.47	88.73	88.01	88.60	1284729
2018-01-24	88.85	89.13	88.22	88.50	1035499
2018-01-25	88.66	88.78	88.11	88.56	1378316
2018-01-26	88.83	89.73	88.57	89.71	2162818
2018-01-29	89.27	89.38	88.22	88.22	1519853
2018-01-30	87.76	88.55	87.66	87.95	1538435
2018-01-31	88.05	88.90	87.88	88.43	1709419
2018-02-01	88.47	88.64	87.42	87.85	1628453
2018-02-02	87.26	88.04	86.49	86.53	2057055
2018-02-05	86.10	86.21	81.49	81.75	4412439
2018-02-06	80.91	82.97	78.87	81.80	5892379
2018-02-07	81.88	83.47	81.63	81.73	2842171
2018-02-08	81.88	82.23	79.07	79.12	3974181
2018-02-09	79.91	80.50	78.39	80.10	4948510
2018-02-12	80.80	81.23	79.86	80.57	3791341
2018-02-13	80.13	81.07	80.00	80.79	2719908
2018-02-14	80.49	82.60	80.30	82.60	3196656
2018-02-15	87.13	88.00	82.78	84.02	6370581
2018-02-16	84.13	85.75	83.70	85.15	3362755
2018-02-20	84.63	86.17	84.51	84.87	2650939
2018-02-21	84.93	85.55	84.06	84.09	2062125
2018-02-22	84.37	85.30	84.14	84.50	2473515
2018-02-23	84.91	85.49	84.33	85.49	1555773
2018-02-26	85.72	86.63	85.61	86.59	2189849
2018-02-27	86.66	87.62	86.66	86.95	3129426
2018-02-28	87.38	88.26	86.26	86.32	3692803
2018-03-01	86.49	87.19	85.07	85.35	3090797
2018-03-02	84.77	85.74	84.50	85.52	2396811
2018-03-05	85.37	85.90	84.71	85.69	2516215
2018-03-06	85.90	85.90	85.28	85.82	1983383
2018-03-07	85.26	85.68	84.95	84.84	2268524
2018-03-08	85.12	85.69	84.93	85.24	3401749
2018-03-09	85.75	87.26	85.70	87.21	3039913
2018-03-12	87.38	87.38	86.33	86.67	2256448
2018-03-13	86.89	87.34	86.47	86.66	1477883
2018-03-14	87.20	87.37	86.26	86.41	2236753
2018-03-15	86.46	86.64	85.42	86.25	1502065
2018-03-16	86.32	86.86	85.86	86.39	3659157
2018-03-19	86.28	86.84	85.68	85.80	2191419
2018-03-20	85.92	86.51	85.82	86.27	1629747
2018-03-21	86.41	86.71	85.87	85.92	1475865
2018-03-22	85.30	85.86	84.09	84.24	2173979
2018-03-23	84.57	85.09	82.89	82.90	2951298
2018-03-26	83.83	84.48	83.12	84.13	2150622
2018-03-27	84.47	84.68	82.72	83.29	2162043
2018-03-28	83.41	84.10	82.92	83.18	1958809
2018-03-29	83.62	84.66	83.48	84.12	1676224
2018-04-02	84.00	84.70	82.71	83.58	2054639
2018-04-03	83.84	84.99	83.78	84.92	1784381
2018-04-04	84.15	85.59	83.83	85.48	2770009
2018-04-05	85.80	86.33	85.48	86.02	2401160
2018-04-06	85.13	85.66	83.74	84.21	2135481
2018-04-09	84.74	84.96	83.47	83.59	1993326
2018-04-10	84.72	84.83	83.88	84.25	2106670
2018-04-11	83.72	83.86	82.54	82.69	2549842
2018-04-12	82.99	83.69	82.93	83.02	2662522
2018-04-13	83.31	83.43	82.60	83.07	2495918
2018-04-16	83.50	83.58	82.83	83.38	2365420
2018-04-17	83.84	83.95	83.13	83.52	2379486
2018-04-18	83.50	83.86	83.20	83.65	2068367
2018-04-19	83.52	83.66	82.55	82.62	3652779
2018-04-20	83.58	84.10	82.07	82.48	3184102
2018-04-23	82.52	83.63	82.46	82.50	2317513
2018-04-24	82.88	82.88	81.06	81.40	2889105
2018-04-25	81.19	81.74	80.91	81.25	2306675
2018-04-26	81.42	82.32	81.09	81.75	2519256
2018-04-27	81.77	82.65	81.77	82.30	1897143
2018-04-30	82.38	82.70	81.26	81.29	3228958
2018-05-01	81.35	81.63	80.67	81.25	2211539
2018-05-02	81.34	81.50	80.72	80.84	2240180
2018-05-03	80.89	83.09	80.89	82.94	2773588
2018-05-04	82.55	84.24	82.53	84.05	1494371
2018-05-07	83.83	84.00	83.03	83.22	2313501
2018-05-08	82.96	83.46	82.74	83.07	1486416
2018-05-09	83.13	83.30	82.69	83.01	1320313
2018-05-10	83.33	83.58	83.13	83.32	1097644
2018-05-11	83.55	83.70	82.83	82.97	2145469
2018-05-14	83.00	83.21	82.46	82.63	1839223
2018-05-15	82.06	82.47	81.81	82.18	2501399
2018-05-16	82.18	82.52	81.51	81.62	1369189
2018-05-17	81.63	81.96	81.25	81.48	1370776
2018-05-18	81.50	81.82	81.42	81.48	1710032
2018-05-21	81.67	82.44	81.49	82.34	1623648
2018-05-22	82.22	82.76	81.72	81.79	2266214
2018-05-23	81.60	82.94	81.60	82.83	2363722
2018-05-24	82.78	83.11	82.43	82.93	1376535
2018-05-25	82.80	83.30	82.75	82.96	1545692
2018-05-29	82.42	82.82	82.06	82.65	3621726
2018-05-30	82.80	84.02	82.70	83.85	1867121
2018-05-31	83.91	84.40	82.71	82.71	3413906
2018-06-01	83.18	83.68	82.92	83.63	1541467
2018-06-04	83.82	84.05	83.62	83.67	1949484
2018-06-05	83.72	84.11	83.38	83.49	1706592
2018-06-06	83.34	83.92	83.34	83.32	1559299
2018-06-07	83.62	83.78	83.14	83.32	1490934
2018-06-08	83.33	83.91	83.30	83.59	1775586
2018-06-11	83.74	83.87	83.07	83.56	2196028
2018-06-12	83.79	84.04	83.35	83.90	1912198
2018-06-13	84.00	84.14	83.03	83.12	2323620
2018-06-14	83.14	83.62	82.56	83.57	1682660
2018-06-15	83.41	84.43	83.12	84.33	3064176
2018-06-18	83.72	83.78	83.16	83.27	1496005
2018-06-19	82.96	83.29	82.16	82.68	2359043
2018-06-20	82.69	82.75	81.89	81.92	1918722
2018-06-21	81.92	82.04	81.12	81.27	3166040
2018-06-22	81.55	82.20	81.42	81.88	2607304
2018-06-25	81.72	81.87	81.29	81.70	2799562
2018-06-26	81.79	82.13	81.32	81.59	2593399
2018-06-27	81.57	81.92	79.96	80.00	2870308
2018-06-28	80.14	81.01	79.97	80.77	2398341
2018-06-29	80.91	81.73	80.73	81.34	2484438
2018-07-02	80.91	81.92	80.88	81.86	1270623
2018-07-03	82.03	82.19	81.38	81.59	658093
2018-07-05	82.00	82.31	81.77	82.29	1582316
2018-07-06	82.00	82.64	81.80	82.29	1568972
2018-07-09	82.45	82.88	82.27	82.45	1329468
2018-07-10	82.89	83.50	82.68	83.41	1693508
2018-07-11	83.09	84.08	83.08	83.71	2384764
2018-07-12	84.06	84.55	83.88	84.25	1819734
2018-07-13	84.29	84.66	84.16	84.37	1119994
2018-07-16	84.38	84.38	83.62	83.77	1398980
2018-07-17	83.82	84.08	83.47	83.70	1635477
2018-07-18	83.67	83.70	82.59	82.66	1512004
2018-07-19	82.57	82.94	82.54	82.65	1139960
2018-07-20	82.39	82.86	82.30	82.69	1114201
2018-07-23	82.48	82.62	81.65	82.24	1511341
2018-07-24	82.20	82.35	81.01	81.49	2733673
2018-07-25	82.67	88.11	82.55	87.84	4864254
2018-07-26	88.21	89.14	88.07	88.52	3170283
2018-07-27	88.54	89.79	88.54	89.65	2524130
2018-07-30	89.60	89.87	88.79	88.87	2039246
2018-07-31	89.17	90.10	88.82	90.00	2171509
2018-08-01	90.16	90.71	89.73	89.87	2279187
2018-08-02	90.07	90.38	89.61	90.11	2159139
2018-08-03	90.00	90.00	88.54	89.56	1885444
2018-08-06	89.40	89.91	89.23	89.82	1779138
2018-08-07	90.13	90.30	89.67	89.91	1708161
2018-08-08	90.24	90.62	89.77	90.03	936474
2018-08-09	90.16	90.27	89.79	90.14	1139546
2018-08-10	90.15	90.45	89.69	89.94	2084527
2018-08-13	89.96	90.53	89.65	90.01	2755551
2018-08-14	90.17	90.74	89.86	90.15	2062215
2018-08-15	89.94	90.79	89.51	90.66	1597879
2018-08-16	90.96	91.15	90.32	90.85	1294743
2018-08-17	90.95	91.48	90.71	91.34	1654915
2018-08-20	91.59	91.64	91.14	91.17	1803115
2018-08-21	91.33	91.52	90.53	90.88	1526956
2018-08-22	90.94	90.94	90.53	90.60	1283908
2018-08-23	90.50	90.90	90.31	90.63	956506
2018-08-24	90.72	91.00	90.36	90.70	1151086
2018-08-27	90.98	91.10	90.47	90.67	1463627
2018-08-28	90.72	90.83	90.17	90.44	1263512
2018-08-29	90.61	90.80	90.20	90.63	1072390
2018-08-30	90.52	90.82	90.30	90.76	1309213
2018-08-31	90.80	91.00	90.51	90.90	1528924
2018-09-04	90.80	91.17	90.64	91.12	1359585
2018-09-05	91.02	91.63	90.66	91.08	1805323
2018-09-06	91.06	91.92	91.06	91.88	1736606
2018-09-07	91.81	92.36	91.60	91.81	2015528
2018-09-10	92.02	92.27	91.86	91.94	2633405
2018-09-11	91.74	92.67	91.74	92.34	1699051
2018-09-12	92.36	92.41	91.68	91.75	2235217
2018-09-13	92.01	92.11	91.47	92.03	1065441
2018-09-14	91.96	92.15	91.49	92.03	1106278
2018-09-17	92.13	92.32	91.62	92.11	789651
2018-09-18	92.32	92.85	92.11	92.51	1697902
2018-09-19	92.12	92.24	91.06	91.21	1511931
2018-09-20	91.47	91.96	91.28	91.72	1163427
2018-09-21	92.04	92.04	91.40	91.42	2244876
2018-09-24	91.42	91.47	90.33	90.51	1204685
2018-09-25	90.76	90.91	90.22	90.38	1448664
2018-09-26	90.35	90.49	89.66	89.77	1600979
2018-09-27	89.89	90.56	89.65	89.85	1446139
2018-09-28	89.80	90.44	89.73	90.36	2213591
2018-10-01	90.77	90.82	90.08	90.17	910790
2018-10-02	90.19	90.36	89.74	89.93	1101203
2018-10-03	90.12	90.41	89.24	89.51	1167777
2018-10-04	89.20	89.45	88.47	89.03	1235483
2018-10-05	89.32	90.29	89.10	89.96	1833857
2018-10-08	89.90	91.05	89.87	90.88	2166920
2018-10-09	90.82	91.66	90.49	91.27	2248774
2018-10-10	90.80	91.41	90.18	90.30	4325183
2018-10-11	90.29	90.73	88.01	88.04	2726551
2018-10-12	88.82	89.00	87.79	88.55	2728167
2018-10-15	88.38	89.12	88.31	88.43	2259045
2018-10-16	88.79	90.32	88.61	90.25	1195947
2018-10-17	90.25	90.69	89.30	90.14	1160538
2018-10-18	90.35	90.71	89.67	90.11	1482115
2018-10-19	90.06	90.79	90.06	90.44	1376074
2018-10-22	90.84	90.87	89.64	89.92	2180819
2018-10-23	89.02	89.29	87.58	88.38	1785342
2018-10-24	88.05	88.31	86.94	87.22	2050482
2018-10-25	87.20	87.92	83.22	84.84	2942404
2018-10-26	84.24	85.35	83.28	84.93	3062739
2018-10-29	85.80	87.37	85.58	86.41	3035161
2018-10-30	86.75	88.96	86.57	88.82	2636575
2018-10-31	89.11	90.13	88.27	89.47	2025007
2018-11-01	89.66	89.93	88.07	88.09	2732417
2018-11-02	88.26	88.26	86.37	87.00	2377774
2018-11-05	87.33	88.36	87.20	87.78	2522605
2018-11-06	87.94	88.19	86.61	87.83	2049808
2018-11-07	88.30	89.45	87.85	89.43	2581717
2018-11-08	89.49	90.29	89.23	89.89	2532096
2018-11-09	89.73	90.72	89.73	90.46	1709502
2018-11-12	90.60	91.82	90.46	90.86	1858572
2018-11-13	91.09	91.49	90.28	90.78	1612592
2018-11-14	90.91	91.64	90.44	91.01	2470515
2018-11-15	90.42	92.06	89.70	91.98	1994789
2018-11-16	91.77	92.78	91.73	92.62	2351844
2018-11-19	92.62	93.29	92.20	92.65	1930304
2018-11-20	92.43	92.81	91.33	91.45	1788355
2018-11-21	91.63	91.63	90.86	91.11	2296623
2018-11-23	90.94	91.50	90.26	90.84	431241
2018-11-26	91.31	91.87	90.79	91.44	1093901
2018-11-27	91.25	91.55	90.62	91.41	1600050
2018-11-28	91.66	92.96	91.41	92.35	1584677
2018-11-29	92.40	93.16	92.12	92.72	1118644
2018-11-30	93.09	94.08	92.89	93.75	2504995
2018-12-03	94.40	94.50	92.29	93.08	3700441
2018-12-04	94.25	95.49	92.45	92.62	4166747
2018-12-06	92.22	92.86	90.37	92.86	2898799
2018-12-07	92.71	93.53	90.89	91.21	1824556
2018-12-10	91.44	91.49	90.02	91.27	1721819
2018-12-11	92.19	92.48	91.16	91.47	1710477
2018-12-12	92.07	92.60	90.81	90.89	2229636
2018-12-13	90.82	91.57	90.59	91.38	1644310
2018-12-14	90.86	91.73	90.69	91.14	1823070
2018-12-17	91.15	91.22	88.62	89.05	3171769
2018-12-18	89.64	90.03	88.70	89.19	2340739
2018-12-19	88.98	89.63	87.35	87.92	2733663
2018-12-20	87.78	88.33	86.69	87.95	2974977
2018-12-21	87.99	89.13	87.55	88.01	4579956
2018-12-24	87.59	87.59	83.68	83.70	1441454
2018-12-26	84.00	86.94	83.49	86.94	1480383
2018-12-27	86.30	88.13	85.30	88.10	2007268
2018-12-28	88.50	89.37	87.50	87.95	1642607
2018-12-31	88.32	89.01	88.03	88.99	1281060
2019-01-02	88.10	88.76	87.43	88.72	1919118
2019-01-03	88.24	88.84	87.32	88.48	3343686
2019-01-04	89.00	90.86	89.00	90.83	2433746
2019-01-07	90.61	91.76	90.45	91.05	2859395
2019-01-08	91.44	92.47	90.98	92.34	2164000
2019-01-09	92.16	92.46	91.19	91.87	1938854
2019-01-10	92.55	93.25	91.70	93.19	1771546
2019-01-11	93.26	93.66	92.88	93.65	1785102
2019-01-14	93.08	93.71	92.57	93.11	1771239
2019-01-15	93.23	93.88	93.18	93.78	1087446
2019-01-16	93.83	93.85	92.48	92.70	1950563
2019-01-17	92.50	93.33	92.49	93.32	1741414
2019-01-18	93.57	94.78	93.08	94.47	2284289
2019-01-22	94.32	95.20	93.84	94.88	2202655
2019-01-23	94.97	95.15	94.47	94.91	1297450
2019-01-24	94.90	95.08	94.21	94.41	1649230
2019-01-25	94.87	95.50	94.54	94.90	1878882
2019-01-28	94.43	94.89	93.85	94.50	1332319
2019-01-29	94.56	95.65	94.34	94.76	1527337
2019-01-30	95.08	95.23	93.98	94.94	2596648
2019-01-31	95.10	96.15	94.48	95.67	3409705
2019-02-01	96.00	96.25	95.09	95.47	1937348
2019-02-04	95.35	96.00	94.88	96.00	1508482
2019-02-05	96.27	97.22	96.22	97.21	2099404
2019-02-06	97.04	97.04	96.23	96.66	1624701
2019-02-07	96.02	96.92	95.99	96.89	1433628
2019-02-08	96.49	97.42	95.93	97.42	1862569
2019-02-11	97.67	98.54	97.08	97.37	1722231
2019-02-12	97.68	98.69	97.48	98.65	1515370
2019-02-13	98.64	98.99	97.98	98.56	1968214
2019-02-14	97.50	100.00	97.22	98.84	2284951
2019-02-15	99.90	100.16	98.62	99.06	2412119
2019-02-19	99.00	99.22	98.58	99.08	2185108
2019-02-20	99.23	99.25	98.73	99.18	1793828
2019-02-21	99.24	99.50	98.77	99.32	1634976
2019-02-22	99.32	99.82	99.03	99.73	1212148
2019-02-25	100.00	100.14	99.24	99.30	1295339
2019-02-26	99.52	99.94	99.24	99.43	1316868
2019-02-27	99.21	100.35	99.21	100.24	1284419
2019-02-28	100.29	101.35	100.21	101.25	2129764
2019-03-01	101.52	101.78	100.55	101.00	1610266
2019-03-04	101.51	101.65	99.69	100.24	1641641
2019-03-05	100.20	100.62	99.71	99.71	1561726
2019-03-06	99.80	100.40	99.70	99.30	1539789
2019-03-07	99.27	99.83	98.90	99.70	1946767
2019-03-08	99.11	99.45	98.19	98.95	1306027
2019-03-11	98.92	99.88	98.90	99.85	1784730
2019-03-12	100.00	100.65	99.56	100.51	1693359
2019-03-13	100.87	101.10	100.47	101.08	1255204
2019-03-14	101.10	101.22	100.50	101.16	1196904
2019-03-15	101.03	101.40	100.34	100.97	5058714
2019-03-18	100.86	101.45	100.57	101.40	1623341
2019-03-19	101.47	101.95	100.82	101.26	1176632
2019-03-20	101.30	101.55	100.67	100.80	1522823
2019-03-21	100.76	102.10	100.60	101.95	964657
2019-03-22	101.73	102.64	101.41	101.90	1531615
2019-03-25	102.13	103.14	101.91	102.18	1459325
2019-03-26	102.70	103.53	102.47	103.49	1490445
2019-03-27	103.41	103.94	102.61	102.95	1371247
2019-03-28	103.13	103.67	102.98	103.43	968614
2019-03-29	103.89	104.00	103.33	103.91	1977014
2019-04-01	104.58	104.80	103.01	104.02	1419089
2019-04-02	104.03	104.34	103.48	104.00	1150690
2019-04-03	104.07	104.51	103.41	104.02	1986637
2019-04-04	102.97	103.55	101.94	102.00	1670033
2019-04-05	102.15	102.41	101.94	102.20	2490083
2019-04-08	102.19	102.24	100.93	102.09	2834801
2019-04-09	101.96	102.13	101.34	101.64	1345835
2019-04-10	102.38	103.10	101.75	102.93	1882309
2019-04-11	100.16	100.81	97.55	100.57	3433521
2019-04-12	101.04	101.82	100.47	101.79	1232852
2019-04-15	105.29	105.68	103.14	104.26	2907629
2019-04-16	104.68	104.87	103.97	104.44	1373357
2019-04-17	104.91	105.61	104.50	105.15	1717925
2019-04-18	105.26	106.01	104.82	105.78	2195357
2019-04-22	105.49	106.05	105.15	105.75	1292329
2019-04-23	105.67	106.27	105.07	106.22	1560474
2019-04-24	106.18	106.79	105.79	106.11	1703667
2019-04-25	107.00	107.25	105.36	105.52	1600391
2019-04-26	105.77	106.37	105.42	105.82	1067356
2019-04-29	105.90	106.71	105.90	106.45	1294711
2019-04-30	106.76	107.45	106.04	107.34	1409972
2019-05-01	107.25	107.26	105.97	106.05	964195
2019-05-02	105.90	106.34	105.33	106.17	1323643
2019-05-03	106.47	106.62	105.82	106.40	1677352
2019-05-06	105.33	106.07	105.14	105.89	1377681
2019-05-07	105.28	105.56	104.05	104.72	1329998
2019-05-08	104.59	105.45	104.30	104.82	1079794
2019-05-09	104.40	105.24	103.84	105.22	1011102
2019-05-10	105.08	107.23	104.60	106.99	1565531
2019-05-13	105.76	106.70	105.28	106.50	1543482
2019-05-14	106.89	107.48	106.22	106.26	1586445
2019-05-15	106.22	107.54	105.75	107.29	1277639
2019-05-16	107.73	108.75	107.32	108.00	1210097
2019-05-17	107.37	108.91	107.34	108.13	1362360
2019-05-20	107.88	108.92	107.70	108.40	1372618
2019-05-21	109.10	109.60	108.83	109.29	1338142
2019-05-22	109.26	109.66	108.84	109.43	1447892
2019-05-23	109.10	109.64	108.72	109.59	1412098
2019-05-24	109.72	109.99	108.34	108.43	1200077
2019-05-28	108.82	109.00	107.75	108.17	3224339
2019-05-29	107.71	107.95	106.69	107.24	2009641
2019-05-30	107.25	108.71	107.00	108.41	2161882
2019-05-31	107.91	109.53	107.80	109.35	2413128
2019-06-03	110.63	111.83	110.25	111.37	2752127
2019-06-04	111.55	111.88	110.37	111.45	2366259
2019-06-05	111.41	113.50	111.33	112.93	2219991
2019-06-06	113.14	113.84	112.62	113.57	1974198
2019-06-07	114.24	115.42	114.05	114.36	1566487
2019-06-10	114.39	114.78	113.52	113.82	1458711
2019-06-11	114.23	114.48	112.56	113.14	1398133
2019-06-12	113.24	114.38	113.15	114.16	1259783
2019-06-13	114.41	114.60	113.27	113.65	1309526
2019-06-14	113.77	114.81	113.11	114.58	1345640
2019-06-17	114.91	114.99	113.94	113.97	978706
2019-06-18	114.19	114.67	113.88	113.90	1286261
2019-06-19	113.90	114.73	113.53	114.42	1413561
2019-06-20	114.82	116.29	114.72	116.06	2457314
2019-06-21	116.44	116.81	115.74	115.84	2675701
2019-06-24	116.20	117.14	115.92	116.97	1520414
2019-06-25	117.27	117.34	116.41	116.42	1447908
2019-06-26	116.09	116.45	114.31	114.59	1949812
2019-06-27	114.77	116.01	114.63	115.84	1055289
2019-06-28	115.88	116.33	115.35	115.37	2462648
2019-07-01	116.10	116.31	114.44	115.29	1941393
2019-07-02	115.66	116.11	115.29	115.89	1906873
2019-07-03	116.43	117.27	116.28	117.21	1311127
2019-07-05	117.01	117.21	116.01	116.48	1088837
2019-07-08	116.60	116.99	116.12	116.89	2160092
2019-07-09	116.85	117.20	116.41	117.01	1432368
2019-07-10	117.01	118.11	116.99	117.79	1616384
2019-07-11	117.61	118.02	116.95	117.25	1997671
2019-07-12	117.78	118.09	116.79	117.91	1323648
2019-07-15	117.96	118.15	117.48	118.03	1236000
2019-07-16	118.00	118.71	117.77	118.17	1433815
2019-07-17	118.50	118.89	118.19	118.19	1291444
2019-07-18	117.18	117.99	116.45	117.97	1548968
2019-07-19	117.98	118.03	116.66	116.79	1214721
2019-07-22	116.90	117.41	116.37	117.13	1183297
2019-07-23	117.79	117.97	116.57	117.19	1473868
2019-07-24	116.84	117.00	115.24	115.80	2279483
2019-07-25	115.80	117.74	115.50	116.72	2341883
2019-07-26	116.80	118.71	116.48	118.50	1845586
2019-07-29	118.40	118.64	117.48	117.96	1308515
2019-07-30	117.72	118.67	117.57	118.01	1244061
2019-07-31	118.06	118.45	115.94	117.00	1438327
2019-08-01	116.99	118.13	116.10	116.25	1716971
2019-08-02	116.40	117.61	115.98	116.73	1612622
2019-08-05	115.66	116.38	112.87	113.77	2909589
2019-08-06	114.00	116.22	113.51	116.10	1868847
2019-08-07	115.09	117.46	114.37	116.85	1523389
2019-08-08	117.08	118.67	116.57	118.47	1459077
2019-08-09	118.74	119.56	118.03	119.06	2242428
2019-08-12	119.06	119.21	117.28	117.73	1049047
2019-08-13	117.24	119.45	117.24	119.02	1997375
2019-08-14	118.53	118.81	115.96	116.00	3009474
2019-08-15	116.30	118.54	116.05	118.20	2133865
2019-08-16	118.67	119.51	118.45	119.12	1613419
2019-08-19	119.54	120.58	119.25	120.02	2770573
2019-08-20	119.68	119.99	118.04	118.11	1566394
2019-08-21	118.64	119.24	118.28	118.71	1479802
2019-08-22	118.64	119.01	117.80	118.07	1358410
2019-08-23	117.86	118.44	115.36	115.93	1987908
2019-08-26	116.40	117.09	115.81	117.05	1587724
2019-08-27	117.81	118.60	117.41	117.75	1148279
2019-08-28	117.51	118.48	116.80	118.25	1109824
2019-08-29	119.00	119.44	118.07	119.32	1132273
2019-08-30	120.09	120.49	118.96	119.35	1149623
2019-09-03	119.61	120.24	119.10	119.53	1204503
2019-09-04	120.00	120.74	119.67	120.14	1213869
2019-09-05	121.24	121.77	118.90	119.09	1671285
2019-09-06	119.08	119.68	118.84	119.33	941464
2019-09-09	119.34	119.55	117.38	117.62	1427960
2019-09-10	116.86	117.04	112.16	113.68	3654550
2019-09-11	113.81	114.38	111.13	112.22	2830543
2019-09-12	112.69	113.88	112.51	113.07	1726727
2019-09-13	113.48	114.35	111.79	111.95	1661220
2019-09-16	111.56	112.01	111.10	111.90	2077809
2019-09-17	112.44	114.18	112.20	113.86	2550871
2019-09-18	114.03	114.38	113.09	114.33	1031407
2019-09-19	114.94	115.80	114.49	114.73	1328047
2019-09-20	115.17	115.61	114.78	115.28	1995088
2019-09-23	115.35	115.87	114.68	114.95	1111798
2019-09-24	115.07	116.16	114.50	115.12	1651361
2019-09-25	115.16	115.46	113.83	113.92	1474536
2019-09-26	114.18	115.69	113.71	115.09	2404948
2019-09-27	115.43	115.72	112.68	113.59	1693055
2019-09-30	113.59	115.21	113.53	115.00	1789607
2019-10-01	115.15	115.97	114.50	114.87	2576543
2019-10-02	114.14	115.07	113.51	114.77	2892933
2019-10-03	114.58	115.53	114.03	114.99	2651605
2019-10-04	115.53	117.04	115.41	116.61	2892172
2019-10-07	116.37	116.46	115.50	115.71	1312982
2019-10-08	115.00	115.94	114.30	114.77	1502949
2019-10-09	115.10	115.95	114.57	115.60	1360671
2019-10-10	115.50	117.79	115.46	117.44	1940978
2019-10-11	118.02	118.30	116.26	116.34	1538534
2019-10-14	116.61	117.66	115.97	116.15	973611
2019-10-15	116.58	117.04	115.52	115.65	1854788
2019-10-16	115.34	115.39	113.40	114.90	2126883
2019-10-17	115.23	116.53	115.10	116.28	1681746
2019-10-18	115.04	117.28	114.61	117.05	2615235
2019-10-21	117.54	117.69	116.11	117.27	1954589
2019-10-22	117.30	118.28	116.66	116.92	1825602
2019-10-23	116.63	117.69	113.17	113.37	3152659
2019-10-24	113.51	113.66	111.11	113.17	2535439
2019-10-25	113.15	113.50	110.84	111.35	2380416
2019-10-28	111.24	111.62	110.85	111.28	1519778
2019-10-29	111.07	112.93	110.86	112.03	1702192
2019-10-30	112.56	113.24	111.75	112.67	1164595
2019-10-31	112.60	113.39	111.69	112.21	1664239
2019-11-01	112.52	112.69	110.82	111.23	1864877
2019-11-04	111.21	111.47	110.28	110.82	2181853
2019-11-05	110.62	110.81	107.87	108.31	3574565
2019-11-06	107.91	109.93	107.77	109.93	1884176
2019-11-07	110.10	110.55	109.34	110.35	2329443
2019-11-08	110.07	111.14	110.06	111.03	1222030
2019-11-11	110.94	111.29	110.03	110.47	1094289
2019-11-12	110.50	110.82	109.68	110.00	1603143
2019-11-13	110.06	111.34	109.69	110.94	1465462
2019-11-14	110.97	112.22	110.86	112.05	1378748
2019-11-15	112.30	112.50	111.62	112.16	2030864
2019-11-18	112.15	112.95	111.93	112.40	1926975
2019-11-19	112.41	112.93	111.86	112.53	1996465
2019-11-20	112.59	113.71	111.87	112.57	1876606
2019-11-21	112.60	112.85	111.03	111.21	1836889
2019-11-22	110.82	111.42	109.67	110.77	2007924
2019-11-25	110.86	111.81	110.27	110.31	1929498
2019-11-26	110.36	113.02	110.28	112.88	3499103
2019-11-27	113.11	113.38	112.70	112.94	1589349
2019-11-29	113.01	113.46	112.61	112.91	706862
2019-12-02	112.72	113.11	111.62	111.65	1496445
2019-12-03	111.49	112.84	111.21	112.03	1815765
2019-12-04	111.95	113.58	111.95	112.35	1845583
2019-12-05	112.52	112.75	111.13	111.47	2525576
2019-12-06	112.14	112.49	111.39	111.62	1212350
2019-12-09	111.59	111.86	111.25	111.77	2120735
2019-12-10	111.83	112.23	111.19	111.26	1419256
2019-12-11	111.35	111.91	110.86	111.40	1476502
2019-12-12	111.25	111.57	110.11	110.66	1826190
2019-12-13	110.44	112.05	110.16	112.02	1846090
2019-12-16	112.58	112.70	111.50	112.03	1537908
2019-12-17	112.94	113.69	112.62	112.96	1766473
2019-12-18	113.02	113.39	111.95	112.58	1833422
2019-12-19	112.64	113.15	112.36	112.48	1677194
2019-12-20	113.46	113.56	112.26	113.16	2840716
2019-12-23	113.17	113.49	112.72	112.91	921226
2019-12-24	112.80	112.87	112.06	112.60	498770
2019-12-26	112.72	113.19	112.53	113.18	798190
2019-12-27	113.09	113.93	112.81	113.89	804636
2019-12-30	113.50	113.85	113.10	113.77	1058485
2019-12-31	113.69	114.15	113.18	113.96	1248587
2020-01-02	114.09	114.22	112.50	114.22	2071652
2020-01-03	113.15	115.47	113.10	115.33	1424903
2020-01-06	114.60	115.95	114.51	115.93	1840720
2020-01-07	115.53	116.20	114.88	116.01	2325695
2020-01-08	116.10	116.48	115.68	116.08	1824585
2020-01-09	116.18	117.12	116.04	116.13	1634190
2020-01-10	116.30	116.56	115.80	116.20	1289590
2020-01-13	116.46	118.00	116.35	117.66	1341141
2020-01-14	117.68	118.32	117.36	118.07	1625209
2020-01-15	118.21	119.16	117.85	118.22	1273011
2020-01-16	118.71	119.76	118.53	119.49	1725955
2020-01-17	119.72	120.21	119.42	119.65	1988018
2020-01-21	119.36	120.53	119.27	120.41	1642197
2020-01-22	120.80	121.30	120.24	120.32	1378247
2020-01-23	120.22	121.15	119.58	121.14	1740849
2020-01-24	121.32	121.93	120.48	121.00	1052962
2020-01-27	120.27	121.31	119.83	121.19	1191235
2020-01-28	121.26	121.87	120.54	121.05	1395807
2020-01-29	121.30	121.86	120.81	121.47	1641411
2020-01-30	121.05	122.84	120.58	122.76	1155811
2020-01-31	122.46	123.20	121.09	121.70	1657741
2020-02-03	122.16	123.23	122.09	122.69	1246512
2020-02-04	123.31	123.77	122.79	122.86	1145299
2020-02-05	122.88	123.74	122.46	123.61	1601300
2020-02-06	123.33	124.14	123.21	123.74	1171735
2020-02-07	124.13	124.37	123.63	123.91	1292500
2020-02-10	124.24	125.29	124.11	125.04	1233957
2020-02-11	125.39	125.47	124.75	124.98	1504743
2020-02-12	124.55	125.64	123.28	125.61	2028451
2020-02-13	125.00	125.21	122.91	124.23	2107125
2020-02-14	124.60	125.75	124.01	125.75	1299951
2020-02-18	125.74	126.46	125.27	126.22	2094260
2020-02-19	126.25	126.79	125.22	125.23	1431842
2020-02-20	124.74	125.28	123.19	124.05	2352774
2020-02-21	123.96	124.85	123.67	124.56	2057994
2020-02-24	121.92	124.58	121.66	123.99	2324925
2020-02-25	124.38	125.76	121.80	121.95	3080322
2020-02-26	121.61	123.35	120.91	120.93	2695171
2020-02-27	120.21	121.26	113.52	113.62	4280291
2020-02-28	111.13	111.98	106.61	110.81	6445291
2020-03-02	111.84	117.20	111.82	117.03	4006632
2020-03-03	117.58	119.01	112.34	112.71	4321545
2020-03-04	116.98	120.55	116.12	119.75	3474838
2020-03-05	117.96	120.10	116.81	117.71	3226230
2020-03-06	114.43	117.61	114.03	117.13	2701830
2020-03-09	110.16	115.29	109.27	112.07	3516282
2020-03-10	114.43	115.17	109.37	113.46	4783362
2020-03-11	110.54	113.70	108.74	109.97	2750986
2020-03-12	102.95	104.40	97.64	97.74	5118724
2020-03-13	101.11	105.32	97.36	105.32	5971363
2020-03-16	90.00	105.69	85.50	99.89	5166046
2020-03-17	100.72	110.85	100.72	108.93	5104314
2020-03-18	102.65	105.99	98.86	102.46	4560197
2020-03-19	101.86	102.64	97.92	99.85	4052497
2020-03-20	100.10	100.55	96.61	98.31	6880206
2020-03-23	98.69	99.50	87.08	87.87	6777364
2020-03-24	91.19	93.57	90.00	92.07	4782880
2020-03-25	91.86	93.70	85.34	90.94	6434487
2020-03-26	90.90	98.22	90.75	97.68	5057208
2020-03-27	95.30	98.35	93.57	95.30	4126196
2020-03-30	96.14	97.67	92.60	94.60	3812202
2020-03-31	93.58	93.74	90.82	92.56	4798605
2020-04-01	90.15	90.30	86.90	88.43	3438168
2020-04-02	87.60	91.88	87.35	91.14	3859558
2020-04-03	90.61	91.56	87.96	89.02	2702776
2020-04-06	92.01	92.45	90.54	91.29	5680139
2020-04-07	95.51	95.51	91.17	91.43	5158525
2020-04-08	92.22	96.19	90.91	95.62	3765230
2020-04-09	96.55	101.96	96.53	99.85	3558165
2020-04-13	99.64	100.64	96.08	96.75	1977991
2020-04-14	98.80	99.93	96.91	99.63	3052583
2020-04-15	97.40	97.93	95.81	96.63	2212988
2020-04-16	96.92	97.70	95.44	97.55	2083023
2020-04-17	99.96	100.68	98.42	100.27	2917624
2020-04-20	98.87	100.04	98.14	98.20	1427108
2020-04-21	96.16	98.16	95.71	96.73	2420202
2020-04-22	98.03	99.29	97.38	98.76	2369454
2020-04-23	98.51	99.84	97.67	97.79	1956720
2020-04-24	98.08	99.03	96.81	98.48	1560055
2020-04-27	99.24	101.73	99.04	101.13	1641316
2020-04-28	102.89	103.19	100.07	101.66	2446494
2020-04-29	102.91	103.04	100.51	100.94	2322825
2020-04-30	100.00	100.35	98.12	100.02	1823662
2020-05-01	98.66	98.66	97.08	98.21	1601822
2020-05-04	97.81	99.84	97.27	99.56	1680319
2020-05-05	99.93	100.45	98.61	99.02	3045074
2020-05-06	100.50	100.61	95.73	96.80	4564092
2020-05-07	98.45	102.35	98.10	101.45	2504338
2020-05-08	101.96	102.94	100.33	100.97	1761806
2020-05-11	100.01	101.23	99.26	100.50	1487443
2020-05-12	100.99	100.99	98.19	98.31	2141949
2020-05-13	98.25	98.80	96.08	96.52	2246684
2020-05-14	95.81	97.34	94.13	97.18	2324380
2020-05-15	96.36	97.32	95.11	95.93	3174169
2020-05-18	98.71	100.53	98.18	99.66	2944213
2020-05-19	99.35	100.04	98.30	98.33	1773003
2020-05-20	99.08	100.56	98.09	99.45	1602031
2020-05-21	99.04	100.11	98.63	98.93	1361990
2020-05-22	98.88	99.00	98.13	98.92	1079290
2020-05-26	100.57	102.53	100.51	101.60	2088083
2020-05-27	102.69	104.50	102.43	104.30	2842078
2020-05-28	105.35	107.27	105.09	106.50	2681519
2020-05-29	107.15	107.45	106.15	106.75	3078867
2020-06-01	107.00	107.11	105.95	106.01	1629264
2020-06-02	106.02	108.03	105.55	107.43	1773745
2020-06-03	108.35	110.68	107.75	109.67	2336060
2020-06-04	109.00	109.63	107.11	107.99	1728241
2020-06-05	109.93	112.80	108.74	112.20	2932013
2020-06-08	111.86	113.57	111.46	113.53	2422331
2020-06-09	112.05	112.40	110.25	111.25	2820240
2020-06-10	111.69	111.84	108.96	109.33	2109931
2020-06-11	107.16	107.66	103.12	103.20	2825989
2020-06-12	105.42	106.22	101.86	103.89	2581467
2020-06-15	101.64	105.48	101.55	104.49	2064495
2020-06-16	107.00	107.57	104.33	105.70	2094587
2020-06-17	106.60	106.64	105.25	105.70	1255098
2020-06-18	105.28	105.70	104.12	104.64	1200908
2020-06-19	106.27	106.73	101.73	101.77	3408297
2020-06-22	101.94	103.79	101.08	103.70	2161215
2020-06-23	104.55	104.94	102.99	103.86	1954009
2020-06-24	103.42	103.55	101.27	101.37	2893430
2020-06-25	101.00	103.05	100.45	102.39	3196025
2020-06-26	102.46	103.46	102.10	102.81	5908088
2020-06-29	103.59	103.87	102.37	103.56	1952380
2020-06-30	103.53	106.30	103.36	105.91	1929314
2020-07-01	105.91	106.37	104.72	105.09	1255039
2020-07-02	105.67	106.16	104.75	104.97	1438781
2020-07-06	105.79	106.09	104.42	105.21	1868165
2020-07-07	104.72	105.26	104.32	104.62	1585087
2020-07-08	104.05	104.51	102.48	103.12	1728624
2020-07-09	102.88	103.00	100.95	102.08	2029781
2020-07-10	102.02	103.86	102.02	103.82	1189221
2020-07-13	104.33	105.45	103.72	104.33	2439904
2020-07-14	104.50	106.23	104.46	106.20	1811837
2020-07-15	106.92	107.39	106.27	106.79	2015682
2020-07-16	106.59	108.15	106.52	107.46	1637233
2020-07-17	107.92	109.39	107.39	108.70	3225476
2020-07-20	108.26	108.39	106.29	106.57	1407722
2020-07-21	106.93	108.34	106.77	107.52	1266686
2020-07-22	107.04	108.48	106.59	108.21	1239657
2020-07-23	108.39	109.06	107.50	108.03	1497534
2020-07-24	108.68	108.96	107.05	107.28	1224125
2020-07-27	107.50	107.57	106.59	107.07	1214050
2020-07-28	106.77	108.02	106.77	107.52	1402042
2020-07-29	108.16	110.13	107.91	109.65	1466051
2020-07-30	108.54	109.66	107.30	109.38	1873429
2020-07-31	108.81	109.62	108.26	109.60	1468028
2020-08-03	109.96	109.96	108.65	108.98	1486242
2020-08-04	108.39	108.97	108.01	108.82	1276153
2020-08-05	109.28	109.93	108.71	109.18	1523859
2020-08-06	109.16	110.41	109.16	110.37	1437066
2020-08-07	110.09	113.23	110.09	112.72	1867434
2020-08-10	112.29	112.70	110.97	111.61	1770937
2020-08-11	112.10	112.39	110.86	111.59	1563514
2020-08-12	112.03	112.73	111.59	112.25	1506382
2020-08-13	111.35	111.72	110.52	111.34	891400
2020-08-14	111.18	112.05	110.65	111.47	1057670
2020-08-17	111.48	112.17	110.56	110.87	1468382
2020-08-18	110.91	111.57	110.63	111.01	1193469
2020-08-19	111.65	111.84	110.23	110.56	935652
2020-08-20	110.13	110.65	109.78	110.15	1119022
2020-08-21	110.37	111.47	109.86	111.16	1495306
2020-08-24	111.49	112.57	111.15	112.51	1332195
2020-08-25	113.00	113.37	112.72	113.19	2106152
2020-08-26	113.25	115.00	112.75	113.90	2122351
2020-08-27	114.00	115.02	113.82	114.27	1289675
2020-08-28	114.23	114.30	113.21	114.01	1242518
2020-08-31	113.64	114.47	113.58	114.00	1504787
2020-09-01	113.31	113.82	112.82	113.64	1290093
2020-09-02	113.64	115.06	113.37	113.61	2806611
2020-09-03	113.50	114.12	110.57	111.22	2324609
2020-09-04	111.78	112.28	109.06	111.21	2224214
2020-09-08	111.18	111.68	110.11	110.46	1490210
2020-09-09	110.74	113.41	110.57	112.56	1738141
2020-09-10	112.82	112.93	111.35	111.68	1123676
2020-09-11	111.91	113.61	111.59	113.15	1505886
2020-09-14	113.83	116.59	113.65	116.36	2111252
2020-09-15	116.50	117.79	116.16	117.07	1709139
2020-09-16	117.53	118.92	116.68	116.85	2050715
2020-09-17	116.15	117.45	115.25	115.56	2097426
2020-09-18	115.24	116.56	114.86	115.27	3063297
2020-09-21	114.25	114.42	113.27	114.30	2109467
2020-09-22	114.08	115.48	113.95	114.97	1088658
2020-09-23	113.21	113.88	111.70	111.73	1580494
2020-09-24	111.82	112.45	110.25	111.30	1818591
2020-09-25	111.00	113.85	110.85	113.63	1175109
2020-09-28	114.60	115.21	113.88	114.04	1265582
2020-09-29	114.18	114.65	113.33	113.41	1042629
2020-09-30	113.80	114.32	112.54	113.17	2130597
2020-10-01	113.96	113.99	112.03	112.89	1510718
2020-10-02	111.66	114.56	111.58	113.89	1089792
2020-10-05	114.83	115.06	113.84	114.24	1242579
2020-10-06	114.81	115.05	112.90	113.25	1404794
2020-10-07	113.85	114.40	113.33	113.88	1086048
2020-10-08	114.33	114.89	113.91	114.70	910493
2020-10-09	115.13	115.70	114.68	115.35	1097264
2020-10-12	115.83	117.19	115.68	116.82	1217370
2020-10-13	117.14	117.60	115.08	115.50	1614356
2020-10-14	115.19	115.82	114.28	114.58	1020678
2020-10-15	114.32	115.49	114.00	115.27	884066
2020-10-16	115.58	116.46	115.49	115.87	1910147
2020-10-19	116.00	116.21	113.54	113.70	1456678
2020-10-20	114.75	115.59	114.06	114.31	832832
2020-10-21	113.90	115.15	113.62	114.17	1007989
2020-10-22	114.28	116.04	114.06	115.77	1324399
2020-10-23	116.25	116.83	115.50	116.70	1593979
2020-10-26	115.79	116.02	112.81	113.40	1392649
2020-10-27	112.02	112.61	110.35	110.63	2481073
2020-10-28	109.22	109.82	106.75	106.96	1884076
2020-10-29	107.38	108.61	106.11	107.55	2082880
2020-10-30	107.36	108.33	106.22	107.91	1930795
2020-11-02	109.08	111.90	108.90	110.67	2064423
2020-11-03	112.20	115.13	112.20	114.71	2357327
2020-11-04	114.16	118.17	114.16	116.05	1989233
2020-11-05	117.99	120.60	117.06	119.69	2682509
2020-11-06	120.00	120.36	118.91	119.28	1311798
2020-11-09	123.49	125.56	120.75	120.96	2398650
2020-11-10	120.90	123.74	120.16	123.38	1963381
2020-11-11	123.42	123.74	122.26	122.80	1025751
2020-11-12	122.45	122.84	120.69	121.09	1216847
2020-11-13	122.01	122.60	121.30	121.92	865132
2020-11-16	122.47	123.19	121.04	121.99	1678050
2020-11-17	121.37	121.67	120.61	121.30	1634281
2020-11-18	122.14	122.75	120.47	120.53	1204533
2020-11-19	120.15	121.09	118.88	120.58	1172678
2020-11-20	121.03	121.21	119.99	120.35	950926
2020-11-23	120.84	121.01	119.58	120.11	936253
2020-11-24	120.76	121.54	120.05	120.43	1433126
2020-11-25	120.00	120.10	118.67	119.64	1400576
2020-11-27	119.83	119.98	118.87	119.19	616089
2020-11-30	118.65	119.88	118.29	119.13	1566622
2020-12-01	120.17	120.60	119.27	119.64	1545277
2020-12-02	119.34	119.75	116.62	116.59	1621659
2020-12-03	116.60	117.93	116.20	117.14	1619462
2020-12-04	116.80	117.67	116.80	117.54	1638511
2020-12-07	117.54	117.91	116.46	116.77	1173476
2020-12-08	115.92	117.27	115.78	116.75	1234666
2020-12-09	117.28	117.28	115.60	116.58	1611862
2020-12-10	116.14	116.65	114.71	114.94	1672870
2020-12-11	114.83	116.16	114.16	115.41	1426094
2020-12-14	115.97	116.84	114.73	114.78	1227839
2020-12-15	116.03	116.82	115.56	116.78	1479680
2020-12-16	116.65	117.13	115.88	116.08	997240
2020-12-17	116.54	118.35	116.36	117.51	1890657
2020-12-18	117.84	118.63	116.92	117.41	3232850
2020-12-21	116.49	116.71	114.17	116.51	1392321
2020-12-22	116.79	118.02	115.97	117.92	1695311
2020-12-23	117.81	118.31	116.23	116.25	957075
2020-12-24	116.46	117.02	116.21	117.00	466056
2020-12-28	117.50	118.29	116.70	118.09	1172158
2020-12-29	118.50	118.90	116.53	116.82	863873
2020-12-30	116.87	117.46	116.46	116.93	735925
2020-12-31	116.57	118.06	116.48	117.93	898548
2021-01-04	118.00	118.07	114.26	114.83	1731113
2021-01-05	114.51	115.42	114.05	115.21	1336135
2021-01-06	115.80	118.44	115.21	117.76	1617851
2021-01-07	117.50	118.39	116.88	118.05	1827580
2021-01-08	118.39	118.95	117.23	118.60	1372741
2021-01-11	117.60	118.12	116.66	117.04	1541741
2021-01-12	117.20	117.64	115.52	116.40	1477582
2021-01-13	116.13	116.84	115.61	116.21	1444831
2021-01-14	116.63	116.76	114.43	114.64	1605682
2021-01-15	114.25	115.50	114.10	114.72	3799163
2021-01-19	115.56	116.33	114.78	115.01	1636884
2021-01-20	115.07	115.85	114.83	115.05	1916328
2021-01-21	114.92	115.20	112.97	114.58	2268444
2021-01-22	114.44	115.80	113.82	115.36	1978078
2021-01-25	115.36	116.02	113.95	114.19	1542526
2021-01-26	114.51	114.54	113.66	113.95	1709466
2021-01-27	113.00	113.23	110.15	110.96	2505098
2021-01-28	111.50	114.46	111.30	112.11	1952863
2021-01-29	111.71	112.64	110.45	111.32	1891805
2021-02-01	111.89	112.59	111.16	112.09	1229643
2021-02-02	112.91	113.91	112.59	113.00	1579507
2021-02-03	112.89	113.29	112.05	112.22	1343157
2021-02-04	112.18	113.50	111.88	113.08	1206562
2021-02-05	113.59	114.60	113.32	113.73	1423179
2021-02-08	114.08	114.75	113.65	114.38	1618331
2021-02-09	114.38	114.77	113.46	113.55	1155757
2021-02-10	114.25	114.42	112.44	113.69	1734014
2021-02-11	114.00	114.15	112.89	113.22	1289834
2021-02-12	112.84	113.34	112.37	113.25	1123063
2021-02-16	112.23	113.79	112.12	112.60	2077987
2021-02-17	112.16	112.82	111.93	112.21	2090292
2021-02-18	111.12	113.64	111.09	113.43	3645603
2021-02-19	113.55	113.55	110.86	111.63	2934406
2021-02-22	111.15	111.24	109.24	110.56	3271803
2021-02-23	110.35	112.51	109.11	109.92	2892483
2021-02-24	110.33	111.97	110.00	111.87	3076452
2021-02-25	111.60	113.49	111.60	112.27	2567340
2021-02-26	112.70	113.73	110.71	110.89	2607671
2021-03-01	111.67	113.17	111.67	112.48	1937139
2021-03-02	112.34	114.50	111.83	114.33	3245087
2021-03-03	114.33	114.80	113.34	113.97	2824186
2021-03-04	114.30	116.76	114.05	115.52	3803547
2021-03-05	115.59	119.03	115.59	118.68	3281241
2021-03-08	118.95	122.97	118.72	121.73	3122066
2021-03-09	121.18	122.25	119.60	119.60	2268688
2021-03-10	119.85	122.27	118.93	121.12	2625121
2021-03-11	121.06	121.06	119.28	120.00	1956464
2021-03-12	120.50	121.93	120.16	121.79	1768937
2021-03-15	121.11	122.63	120.64	122.62	1598230
2021-03-16	122.71	123.14	122.20	122.91	1544353
2021-03-17	123.33	123.33	118.47	118.99	3825690
2021-03-18	119.18	122.02	118.94	121.90	2105817
2021-03-19	122.20	122.74	120.82	121.57	3643809
2021-03-22	121.86	123.53	121.14	123.37	2098832
2021-03-23	123.26	124.81	122.76	124.10	1961525
2021-03-24	123.79	125.91	123.37	124.82	2078956
2021-03-25	125.43	127.56	124.43	127.43	2953290
2021-03-26	127.34	129.97	127.11	129.80	2239035
2021-03-29	128.99	131.38	128.95	130.34	2394484
2021-03-30	129.80	130.46	128.84	129.28	2069507
2021-03-31	128.79	129.94	128.75	129.02	1814670
2021-04-01	129.25	130.08	127.94	129.28	1308177
2021-04-05	129.81	131.17	129.70	130.99	1593619
2021-04-06	131.38	132.54	130.73	131.60	1806774
2021-04-07	132.81	133.23	132.03	132.41	1698399
2021-04-08	132.31	133.05	132.10	132.84	1544006
2021-04-09	133.07	134.69	132.87	134.68	1599294
2021-04-12	134.86	135.46	134.07	134.47	1795368
2021-04-13	133.40	134.90	133.15	134.46	1387810
2021-04-14	134.35	134.49	133.73	133.88	1193663
2021-04-15	134.04	134.90	134.04	134.52	1296444
2021-04-16	135.22	135.59	134.53	135.05	1349879
2021-04-19	134.55	134.95	133.81	134.43	1507268
2021-04-20	134.29	135.36	133.96	134.87	1392706
2021-04-21	134.99	136.35	134.85	135.56	1181052
2021-04-22	135.57	135.97	134.49	134.75	1612898
2021-04-23	134.84	135.86	134.41	135.50	1089607
2021-04-26	135.00	135.83	133.89	133.93	1483670
2021-04-27	134.46	136.00	133.85	135.06	1744409
2021-04-28	135.59	136.57	135.03	136.23	1383698
2021-04-29	136.87	137.83	136.80	137.18	1705749
2021-04-30	136.98	138.56	136.79	137.97	1725287
2021-05-03	138.72	140.68	138.46	140.34	1410726
2021-05-04	140.21	141.31	140.00	140.88	1558556
2021-05-05	141.09	141.90	140.11	141.64	1149296
2021-05-06	141.87	142.40	141.21	141.48	1437507
2021-05-07	141.22	142.15	140.76	141.38	1584110
2021-05-10	142.06	144.54	142.05	143.26	1807620
2021-05-11	142.89	143.46	140.66	141.20	1789980
2021-05-12	140.92	141.01	138.12	138.18	1447608
2021-05-13	138.70	141.96	138.36	141.42	1272294
2021-05-14	141.85	142.91	141.53	141.94	976983
2021-05-17	141.75	142.61	140.60	141.51	1482184
2021-05-18	141.03	141.91	140.44	140.47	1672822
2021-05-19	139.95	139.95	137.62	139.15	1311412
2021-05-20	139.37	141.04	139.01	140.43	1029538
2021-05-21	141.17	141.83	140.16	140.97	1573506
2021-05-24	141.62	142.00	141.02	141.11	1137418
2021-05-25	140.94	141.30	140.45	140.69	1560997
2021-05-26	140.18	140.76	139.52	139.77	1259180
2021-05-27	140.29	140.83	139.21	140.55	2207166
2021-05-28	141.29	141.55	140.64	140.68	925616
2021-06-01	141.42	141.48	139.95	140.07	1117897
2021-06-02	140.31	141.24	139.80	140.55	1354742
2021-06-03	140.49	141.20	139.97	140.58	890563
2021-06-04	140.97	141.22	140.02	140.75	641876
2021-06-07	140.70	140.99	139.37	139.57	1087197
2021-06-08	139.79	140.01	138.86	139.34	1112348
2021-06-09	139.18	139.87	139.01	139.58	890349
2021-06-10	139.96	140.20	139.55	139.93	941561
2021-06-11	140.31	140.42	139.19	139.91	1262729
2021-06-14	139.91	140.27	139.27	140.25	813721
2021-06-15	140.18	141.11	139.42	140.86	934142
2021-06-16	141.50	141.50	139.41	139.82	1395742
2021-06-17	139.63	139.88	138.33	139.30	1215290
2021-06-18	138.07	138.59	136.97	137.07	2710843
2021-06-21	137.80	139.40	137.63	139.36	1461393
2021-06-22	139.29	140.04	139.11	139.67	1047516
2021-06-23	139.53	139.53	138.50	138.52	937889
2021-06-24	138.99	139.21	138.08	138.54	1072370
2021-06-25	138.28	139.48	138.28	139.11	1540604
2021-06-28	139.06	139.48	138.44	139.18	1014592
2021-06-29	139.17	139.77	138.87	139.46	1146478
2021-06-30	139.41	140.34	139.16	140.11	1206284
2021-07-01	141.70	141.70	140.64	141.17	1291977
2021-07-02	141.15	142.67	140.88	141.97	1470165
2021-07-06	142.38	142.86	141.07	142.77	1198576
2021-07-07	142.77	144.74	142.38	144.04	1630907
2021-07-08	142.99	143.27	141.82	142.17	1317352
2021-07-09	142.94	143.37	142.17	143.04	894800
2021-07-12	142.98	143.68	142.57	143.11	1087884
2021-07-13	143.50	143.72	142.22	142.52	1197412
2021-07-14	142.85	144.09	142.61	143.99	848192
2021-07-15	143.46	145.51	143.45	145.36	1217485
2021-07-16	145.90	146.92	145.72	145.80	1125680
2021-07-19	144.99	145.51	142.24	143.63	1951789
2021-07-20	143.95	146.39	143.91	145.17	1669465
2021-07-21	145.56	145.96	144.59	144.85	976279
2021-07-22	145.10	145.29	144.24	144.98	1065871
2021-07-23	145.03	146.85	145.03	146.39	908221
2021-07-26	146.20	147.02	145.73	146.69	1249221
2021-07-27	148.21	149.95	146.76	146.96	1876280
2021-07-28	147.26	147.26	145.36	145.67	1224207
2021-07-29	146.65	147.26	146.14	146.21	943656
2021-07-30	146.13	148.64	146.13	148.26	1388409
2021-08-02	148.70	149.15	146.61	147.27	928519
2021-08-03	147.44	149.47	147.28	149.41	1344660
2021-08-04	149.16	150.83	148.73	148.86	1553765
2021-08-05	149.17	149.76	147.74	148.33	1135911
2021-08-06	148.33	149.40	147.51	147.84	1201707
2021-08-09	147.81	148.31	146.93	147.23	1055660
2021-08-10	147.00	148.00	146.74	146.98	1273687
2021-08-11	147.73	149.20	147.63	149.13	1224183
2021-08-12	149.00	150.30	148.85	150.08	1356881
2021-08-13	150.47	151.15	149.89	150.61	906352
2021-08-16	150.67	152.00	150.20	151.93	1141349
2021-08-17	151.97	152.41	150.86	151.70	1295226
2021-08-18	151.26	151.69	149.44	149.56	1366236
2021-08-19	148.37	151.96	148.37	151.62	1345656
2021-08-20	151.65	153.29	151.26	152.94	1404550
2021-08-23	153.26	153.41	151.71	151.76	1337573
2021-08-24	151.76	152.56	151.27	152.39	1249727
2021-08-25	152.46	153.20	151.92	152.83	1080330
2021-08-26	153.00	153.90	152.60	153.60	888877
2021-08-27	154.21	154.65	153.67	154.15	1061169
2021-08-30	154.16	155.40	154.09	155.13	658547
2021-08-31	155.34	155.62	154.32	155.11	1732596
2021-09-01	154.55	156.32	154.19	155.28	1533162
2021-09-02	155.90	156.60	155.23	155.81	1711002
2021-09-03	156.00	156.19	155.32	155.40	1419350
2021-09-07	155.08	155.35	153.09	153.26	1565147
2021-09-08	153.00	154.90	152.73	154.24	1811643
2021-09-09	154.38	154.56	153.55	153.80	1383715
2021-09-10	154.15	154.90	153.58	154.45	1249947
2021-09-13	155.49	156.74	154.19	155.13	1971028
2021-09-14	155.52	156.12	154.25	154.58	1051493
2021-09-15	154.55	156.34	154.17	155.63	1054514
2021-09-16	155.89	156.09	153.82	153.89	850026
2021-09-17	153.11	153.60	152.24	152.68	3109493
2021-09-20	150.99	152.98	150.51	152.73	1453039
2021-09-21	153.05	154.26	152.63	152.75	1127302
2021-09-22	153.66	154.17	152.67	153.42	1194251
2021-09-23	154.33	155.03	153.25	153.50	1110518
2021-09-24	153.15	154.21	153.15	154.19	1240192
2021-09-27	153.81	154.15	151.58	152.05	2123883
2021-09-28	151.57	151.83	149.28	149.92	1795121
2021-09-29	150.50	151.98	149.95	151.60	1557418
2021-09-30	152.03	152.45	149.31	149.36	1587124
2021-10-01	149.72	150.66	147.53	149.84	1241897
2021-10-04	149.39	150.72	147.90	148.83	1413571
2021-10-05	149.08	150.45	148.25	149.85	1123182
2021-10-06	149.00	151.46	148.66	151.28	1493232
2021-10-07	152.24	154.15	152.24	153.99	1649570
2021-10-08	153.90	155.18	153.25	154.72	1563389
2021-10-11	154.69	155.74	154.07	154.08	1034975
2021-10-12	154.71	155.89	154.04	154.46	1603726
2021-10-13	154.66	155.65	152.00	154.97	1317048
2021-10-14	156.19	158.07	156.04	157.96	1346558
2021-10-15	159.00	159.53	158.08	158.17	1162503
2021-10-18	157.83	158.16	156.63	157.16	1554869
2021-10-19	157.70	158.90	157.16	158.84	1960344
2021-10-20	158.60	160.57	158.60	160.50	1446882
2021-10-21	162.08	162.33	160.45	161.88	1489507
2021-10-22	162.23	164.59	162.08	164.42	1249035
2021-10-25	163.93	164.82	160.55	161.15	2778993
2021-10-26	157.80	160.23	154.01	159.28	3007520
2021-10-27	158.81	159.94	154.70	155.15	2572440
2021-10-28	156.02	157.70	155.40	157.50	1845206
2021-10-29	157.50	160.62	157.27	160.23	1609044
2021-11-01	160.92	161.55	158.54	159.28	1284964
2021-11-02	159.42	161.82	159.06	161.23	1168865
2021-11-03	161.03	161.81	158.56	159.72	1107962
2021-11-04	159.61	161.51	159.61	160.71	1064616
2021-11-05	161.10	161.68	159.27	159.89	1136275
2021-11-08	160.68	161.86	159.50	160.05	1304002
2021-11-09	159.61	160.29	159.10	159.58	1196615
2021-11-10	158.94	162.47	158.65	162.08	1777582
2021-11-11	161.80	162.29	160.66	161.24	972112
2021-11-12	162.03	163.45	161.40	162.98	2196596
2021-11-15	163.00	164.01	162.44	163.00	1240437
2021-11-16	163.35	164.71	163.23	164.63	1450345
2021-11-17	165.00	165.91	164.20	165.41	1739023
2021-11-18	165.41	166.35	164.28	164.49	1684776
2021-11-19	164.83	165.52	162.59	163.39	1881534
2021-11-22	163.54	164.25	162.71	163.02	1794554
2021-11-23	162.82	165.00	162.29	164.84	1067587
2021-11-24	164.40	165.92	163.82	165.72	1194257
2021-11-26	164.11	165.78	163.09	163.47	1120759
2021-11-29	164.84	168.04	164.22	166.83	2030141
2021-11-30	165.50	166.55	160.28	160.67	4340728
2021-12-01	161.98	164.61	160.37	159.94	1652316
2021-12-02	160.98	164.77	160.54	163.74	1331980
2021-12-03	164.30	164.87	161.68	163.22	1204011
2021-12-06	164.80	165.74	163.22	163.48	2162054
2021-12-07	165.10	166.76	163.50	164.25	1407264
2021-12-08	164.25	164.48	162.18	163.53	1248284
2021-12-09	162.62	163.71	162.21	162.79	1598117
2021-12-10	164.13	165.66	163.33	164.72	1490640
2021-12-13	164.72	165.68	163.84	164.23	2328391
2021-12-14	163.60	164.19	161.14	162.58	1971224
2021-12-15	163.00	163.60	161.21	162.53	3044854
2021-12-16	163.61	166.50	163.21	166.04	2269044
2021-12-17	165.87	166.19	161.17	161.31	2604135
2021-12-20	160.02	160.94	157.61	160.59	1397721
2021-12-21	161.62	162.49	159.00	160.03	1186920
2021-12-22	160.19	161.01	159.53	160.66	1495614
2021-12-23	160.71	162.61	160.67	161.94	1778817
2021-12-27	162.49	163.89	162.06	163.79	1295327
2021-12-28	164.05	165.27	163.84	165.14	1004050
2021-12-29	165.61	166.86	164.94	166.38	773146
2021-12-30	167.00	167.43	165.44	165.73	822285
2021-12-31	165.29	167.61	165.29	166.90	844589
2022-01-03	166.47	166.63	161.00	162.74	2704767
2022-01-04	163.00	166.04	162.97	164.30	2111467
2022-01-05	164.35	165.03	161.48	161.84	1761253
2022-01-06	161.36	164.01	161.00	162.85	1171821
2022-01-07	162.65	163.88	160.69	161.76	1560354
2022-01-10	160.00	160.75	158.30	159.41	2299885
2022-01-11	159.80	159.94	157.83	159.46	2161954
2022-01-12	159.99	160.92	158.63	159.43	1569332
2022-01-13	159.86	160.16	157.15	157.45	1392752
2022-01-14	155.70	157.42	155.12	156.65	2086302
2022-01-18	155.41	156.19	153.76	155.35	1956101
2022-01-19	155.51	157.29	154.92	155.08	1490500
2022-01-20	155.76	156.97	152.85	153.23	2424774
2022-01-21	152.92	154.15	151.15	151.40	2526542
2022-01-24	149.72	150.51	146.94	149.79	4117177
2022-01-25	148.75	149.10	145.52	148.01	3642863
2022-01-26	148.10	150.76	146.60	147.96	2401073
2022-01-27	148.25	150.08	145.28	146.25	2856790
2022-01-28	146.36	147.93	144.05	147.90	3214462
2022-01-31	147.51	150.64	147.38	150.44	2040163
2022-02-01	150.50	151.25	147.91	149.76	3067356
2022-02-02	142.98	148.57	142.98	148.12	4096895
2022-02-03	146.77	148.37	146.26	146.43	2224747
2022-02-04	145.00	146.71	144.25	145.03	1627823
2022-02-07	145.68	146.51	144.78	145.09	1670897
2022-02-08	145.20	145.83	144.31	145.15	1762552
2022-02-09	145.78	147.49	145.71	146.64	1559669
2022-02-10	145.27	146.60	143.28	143.82	1924309
2022-02-11	143.90	144.56	141.48	142.64	2289251
2022-02-14	142.50	143.15	140.57	141.77	2143335
2022-02-15	143.01	143.39	141.85	142.68	2092466
2022-02-16	142.22	143.15	141.31	142.57	2023497
2022-02-17	141.91	143.53	141.52	143.06	1915335
2022-02-18	142.77	143.99	142.07	142.33	1746167
2022-02-22	142.25	142.53	140.78	141.53	2407769
2022-02-23	141.96	142.53	140.53	140.60	2201191
2022-02-24	139.20	142.42	138.58	141.91	3067666
2022-02-25	142.21	145.53	142.00	145.16	1605461
2022-02-28	143.87	145.36	143.16	144.40	2230103
2022-03-01	144.31	147.28	144.06	146.58	3224972
2022-03-02	147.33	151.00	147.06	150.16	2150612
2022-03-03	151.25	154.43	151.15	152.81	2215779
2022-03-04	151.75	158.00	151.13	157.82	2631583
2022-03-07	157.21	158.44	155.44	155.85	2972714
2022-03-08	155.00	156.27	147.86	147.96	3030998
2022-03-09	149.86	151.08	148.26	149.98	1959755
2022-03-10	148.93	151.82	148.93	151.45	1920525
2022-03-11	152.20	153.58	151.39	151.47	1415544
2022-03-14	152.22	154.65	151.13	154.45	1839049
2022-03-15	155.59	156.04	153.85	154.52	1965343
2022-03-16	154.92	155.67	152.20	154.50	2051589
2022-03-17	154.50	155.72	154.22	155.63	1339926
2022-03-18	155.66	156.45	154.11	155.67	2834726
2022-03-21	156.04	157.33	155.48	156.03	1509564
2022-03-22	156.25	157.06	154.22	154.83	1304886
2022-03-23	154.70	154.99	153.42	153.55	1318252
2022-03-24	153.96	155.09	153.34	155.04	1322065
2022-03-25	155.35	156.35	154.73	156.28	1107105
2022-03-28	156.57	158.17	156.30	158.16	1439159
2022-03-29	159.04	159.22	156.01	157.75	1278939
2022-03-30	158.13	159.48	157.80	159.45	1166080
2022-03-31	159.80	161.18	158.50	158.50	1625878
2022-04-01	158.43	160.00	157.80	159.81	1605606
2022-04-04	159.65	160.00	158.21	159.39	962884
2022-04-05	159.32	162.28	159.25	160.59	1291497
2022-04-06	160.13	162.17	159.78	161.10	1800046
2022-04-07	161.41	164.51	160.61	163.78	1968477
2022-04-08	164.11	165.79	163.30	165.15	1536099
2022-04-11	165.00	165.85	163.66	164.16	1381186
2022-04-12	163.29	164.55	161.57	161.85	1666832
2022-04-13	161.65	162.40	158.39	159.74	1801954
2022-04-14	160.09	161.15	159.05	159.16	1282704
2022-04-18	158.64	160.03	157.08	158.01	1098545
2022-04-19	158.36	159.74	158.31	159.08	1343151
2022-04-20	159.70	161.23	159.47	160.59	1546033
2022-04-21	161.50	162.66	160.74	161.16	1352151
2022-04-22	161.21	161.51	157.31	157.51	1599934
2022-04-25	157.44	157.64	153.15	155.96	2538420
2022-04-26	165.65	167.75	162.04	164.15	3388399
2022-04-27	165.00	168.38	164.55	167.45	3318400
2022-04-28	166.97	170.18	165.41	169.65	2163129
2022-04-29	168.99	169.62	164.11	164.44	2238227
2022-05-02	163.60	164.90	157.05	159.04	2388560
2022-05-03	159.16	162.22	158.47	159.33	1706558
2022-05-04	159.02	162.55	158.41	162.33	1698662
2022-05-05	161.78	162.03	157.40	158.64	1938524
2022-05-06	157.87	162.34	156.79	161.78	1933845
2022-05-09	160.75	160.98	158.53	159.24	2040754
2022-05-10	160.31	160.88	155.10	156.95	2149490
2022-05-11	157.10	159.37	157.05	157.78	1423703
2022-05-12	158.21	159.47	154.04	155.48	2337155
2022-05-13	157.49	158.70	156.12	157.90	2052558
2022-05-16	158.05	158.84	156.64	157.43	1810167
2022-05-17	158.95	158.95	155.16	157.23	1796667
2022-05-18	157.00	157.43	152.65	153.06	1954695
2022-05-19	151.85	154.10	150.29	152.77	1850217
2022-05-20	153.14	154.93	151.28	154.50	2705988
2022-05-23	155.05	156.40	153.36	156.08	1781691
2022-05-24	156.28	158.17	154.72	157.60	1660986
2022-05-25	157.76	158.29	155.62	156.01	1604685
2022-05-26	157.33	158.60	156.72	157.99	1585040
2022-05-27	158.27	161.01	158.27	161.00	1518492
2022-05-31	159.82	160.00	157.85	158.51	4298075
2022-06-01	159.07	159.47	157.80	157.88	1302366
2022-06-02	158.35	159.55	156.40	159.38	1064665
2022-06-03	158.40	159.47	157.64	159.12	1007816
2022-06-06	160.00	160.19	157.77	157.94	1230699
2022-06-07	157.30	159.84	156.89	159.80	1287483
2022-06-08	158.73	159.46	156.91	157.06	1075445
2022-06-09	156.72	157.29	153.28	153.35	1046807
2022-06-10	151.85	153.06	150.44	151.41	1373695
2022-06-13	149.00	150.40	147.10	147.86	1683873
2022-06-14	147.26	148.66	145.18	145.62	1394574
2022-06-15	146.48	147.54	143.23	145.41	1291864
2022-06-16	143.75	144.42	141.62	142.34	1834382
2022-06-17	141.44	141.96	138.89	140.65	3307674
2022-06-21	141.99	144.57	141.17	143.99	1528979
2022-06-22	143.21	146.24	142.59	144.91	1400448
2022-06-23	145.58	147.54	145.09	147.19	1357790
2022-06-24	148.13	150.62	147.55	150.31	4927179
2022-06-27	149.81	150.57	149.10	149.53	1096015
2022-06-28	150.09	150.87	148.56	148.88	1153789
2022-06-29	149.79	151.67	148.58	151.25	1282011
2022-06-30	150.11	153.44	150.04	152.98	1841380
2022-07-01	152.94	156.01	152.81	155.65	1519288
2022-07-05	154.50	154.92	150.35	151.70	1435279
2022-07-06	151.76	155.43	151.28	154.56	1608091
2022-07-07	154.39	155.19	153.20	153.56	1124016
2022-07-08	153.35	153.77	152.35	152.76	881096
2022-07-11	152.44	153.66	152.10	152.58	1120964
2022-07-12	152.16	153.60	150.60	151.03	1667941
2022-07-13	149.62	151.19	149.01	150.43	1170244
2022-07-14	149.02	151.28	148.71	151.07	1286388
2022-07-15	152.73	152.73	150.84	152.01	1075431
2022-07-18	152.19	152.45	148.80	149.27	1252416
2022-07-19	150.23	152.34	149.71	152.14	1438420
2022-07-20	152.62	153.26	151.85	152.75	1057516
2022-07-21	153.27	155.69	152.42	155.25	1371201
2022-07-22	155.71	156.53	154.31	154.93	1145188
2022-07-25	154.91	156.57	154.38	155.90	988093
2022-07-26	155.80	156.41	154.77	155.01	1764386
2022-07-27	157.50	159.84	157.01	159.30	2064364
2022-07-28	160.09	164.99	159.86	164.57	1563651
2022-07-29	165.00	166.90	164.24	164.56	2070096
2022-08-01	163.91	164.67	162.51	163.36	2016341
2022-08-02	163.47	164.38	162.15	163.33	1585559
2022-08-03	164.06	166.65	163.73	166.18	1400285
2022-08-04	165.68	169.29	165.67	169.13	2039024
2022-08-05	168.00	169.68	166.22	168.83	1468903
2022-08-08	169.49	171.17	169.02	169.50	1483030
2022-08-09	169.99	170.94	169.38	169.90	1171838
2022-08-10	171.46	172.44	169.10	170.07	1351921
2022-08-11	170.00	170.86	169.38	169.74	1238996
2022-08-12	170.35	171.79	170.01	171.74	1397087
2022-08-15	170.86	172.89	170.10	172.70	1522210
2022-08-16	172.25	175.51	171.99	174.81	1554625
2022-08-17	174.29	175.57	174.03	175.29	942953
2022-08-18	175.82	175.98	174.21	174.99	795552
2022-08-19	175.50	175.53	174.10	174.32	1207230
2022-08-22	173.18	175.26	172.62	174.24	1391783
2022-08-23	173.39	174.12	172.69	173.43	1549585
2022-08-24	173.79	174.28	172.78	173.48	1689679
2022-08-25	173.44	174.74	172.71	174.63	1234970
2022-08-26	175.00	175.23	171.47	171.51	1235925
2022-08-29	170.70	172.88	170.32	171.73	924334
2022-08-30	171.48	172.40	170.28	170.73	1672310
2022-08-31	171.27	171.94	169.00	169.03	2098750
2022-09-01	169.21	170.29	168.79	170.04	1461765
2022-09-02	170.70	171.19	167.81	168.45	1803818
2022-09-06	169.00	170.28	168.16	169.16	1565906
2022-09-07	169.47	174.20	169.47	173.08	2146142
2022-09-08	172.52	174.36	172.11	173.58	1503538
2022-09-09	174.19	174.57	172.59	173.40	2308263
2022-09-12	173.39	174.74	173.06	173.71	1577574
2022-09-13	172.32	173.50	170.76	171.21	1815367
2022-09-14	171.65	173.73	170.88	171.73	1706237
2022-09-15	171.37	172.53	170.43	171.03	1764675
2022-09-16	169.76	170.30	168.66	169.34	3437030
2022-09-19	168.41	171.22	168.12	170.91	2175913
2022-09-20	169.95	170.04	167.92	169.70	1782304
2022-09-21	170.84	173.13	168.89	168.89	1534648
2022-09-22	168.94	169.06	166.57	166.87	1324341
2022-09-23	165.70	166.35	164.13	165.74	1750572
2022-09-26	165.50	166.61	164.42	165.22	1880732
2022-09-27	165.69	165.73	162.10	163.22	2513338
2022-09-28	163.97	165.79	162.17	164.67	2612084
2022-09-29	164.58	164.79	160.79	161.91	1845076
2022-09-30	162.38	162.83	160.09	160.21	1993168
2022-10-03	161.62	165.52	161.35	165.09	1615144
2022-10-04	166.65	169.26	166.36	168.18	1637525
2022-10-05	167.00	168.19	166.43	166.63	1190560
2022-10-06	165.13	165.75	158.88	159.40	3011004
2022-10-07	158.00	158.79	154.73	155.24	1963114
2022-10-10	155.93	156.52	154.12	155.50	1415124
2022-10-11	155.13	157.38	154.88	156.27	1641085
2022-10-12	157.10	157.32	154.31	154.35	1353400
2022-10-13	151.49	157.81	151.22	157.38	1826181
2022-10-14	158.89	159.32	154.12	154.73	1413584
2022-10-17	156.64	158.61	156.42	157.82	1374094
2022-10-18	160.34	161.63	159.26	161.12	1335759
2022-10-19	160.00	161.63	159.57	161.50	1205895
2022-10-20	162.44	162.55	158.63	159.28	1302480
2022-10-21	158.57	160.68	157.25	159.83	1486224
2022-10-24	162.16	164.17	161.68	162.69	2086575
2022-10-25	163.54	165.23	163.10	165.05	2076516
2022-10-26	166.79	167.53	159.69	159.97	2923996
2022-10-27	160.19	161.95	157.71	158.30	2399679
2022-10-28	157.50	158.00	156.30	157.91	2376232
2022-10-31	157.76	160.52	157.01	158.37	2788625
2022-11-01	159.05	160.05	155.65	156.52	2240385
2022-11-02	156.18	159.58	155.22	155.22	1721805
2022-11-03	154.50	158.85	153.87	157.13	1693007
2022-11-04	158.06	158.79	153.94	155.77	1663242
2022-11-07	156.54	157.81	155.88	157.35	1195622
2022-11-08	156.95	160.13	156.31	159.64	1360093
2022-11-09	159.81	160.92	158.07	158.20	1386117
2022-11-10	161.30	161.69	157.75	161.22	1785495
2022-11-11	161.33	161.70	156.07	158.16	2357970
2022-11-14	158.69	160.40	157.58	157.59	1781513
2022-11-15	158.85	159.51	154.57	157.09	2021901
2022-11-16	157.56	160.27	157.21	158.08	1960816
2022-11-17	157.77	159.81	156.70	159.09	1229056
2022-11-18	160.55	161.60	159.84	161.18	1497030
2022-11-21	162.07	164.05	161.54	162.80	1452941
2022-11-22	163.27	164.23	162.31	163.24	1002357
2022-11-23	163.25	164.43	162.87	164.01	1718227
2022-11-25	164.76	165.28	163.79	164.46	911134
2022-11-28	163.51	165.16	163.51	164.59	2245553
2022-11-29	164.00	165.16	163.46	165.08	2091728
2022-11-30	164.68	167.72	164.20	167.07	3260457
2022-12-01	168.65	170.70	167.70	167.82	1801219
2022-12-02	166.60	169.90	166.32	169.81	1374018
2022-12-05	168.27	168.93	167.09	167.79	1738218
2022-12-06	167.49	167.70	164.79	165.56	1917750
2022-12-07	165.46	166.83	164.83	165.21	1258990
2022-12-08	165.15	166.85	165.10	166.01	1162641
2022-12-09	167.06	168.44	166.30	166.83	1609762
2022-12-12	168.33	168.96	165.54	166.79	1435609
2022-12-13	168.06	168.86	165.84	166.75	1421313
2022-12-14	166.78	169.45	165.87	166.54	1615755
2022-12-15	165.41	165.55	162.90	163.37	1873086
2022-12-16	161.83	162.40	159.47	161.79	2909270
2022-12-19	160.12	160.47	154.43	157.59	2411840
2022-12-20	156.85	158.61	156.14	157.79	1346729
2022-12-21	158.84	159.87	158.02	159.27	1382340
2022-12-22	158.60	159.17	156.15	157.73	1483116
2022-12-23	157.43	159.40	156.99	159.21	632885
2022-12-27	159.65	159.90	158.28	159.50	1288484
2022-12-28	159.30	159.96	157.24	157.37	806402
2022-12-29	158.23	159.29	157.53	158.87	1350209
2022-12-30	158.50	158.58	155.55	156.88	946283
2023-01-03	157.41	157.51	155.35	157.03	1119267
2023-01-04	157.17	157.60	155.86	156.91	1274171
2023-01-05	156.07	156.48	153.56	153.88	1474973
2023-01-06	155.58	159.87	155.30	159.49	1745632
2023-01-09	161.12	161.72	157.98	158.24	1744251
2023-01-10	155.11	155.80	151.74	154.91	2415876
2023-01-11	156.74	157.74	155.28	156.99	1652446
2023-01-12	156.98	157.42	152.13	152.68	2173686
2023-01-13	152.19	154.31	151.80	154.19	2657885
2023-01-17	154.76	155.49	154.15	154.37	2036815
2023-01-18	154.36	155.15	150.56	150.90	1577849
2023-01-19	151.00	151.77	150.25	150.49	1638907
2023-01-20	150.73	152.36	149.12	152.06	1459497
2023-01-23	152.80	153.17	151.13	152.67	1290997
2023-01-24	152.83	153.04	151.01	152.27	1252000
2023-01-25	151.62	153.25	151.14	153.11	1816803
2023-01-26	153.43	153.56	152.24	152.50	953749
2023-01-27	152.01	153.03	151.26	152.61	1369284
2023-01-30	152.70	155.00	152.70	153.10	1742271
2023-01-31	153.34	154.73	152.56	154.73	1632301
2023-02-01	150.10	155.66	148.55	154.41	3565192
2023-02-02	153.29	153.31	149.00	150.34	3548003
2023-02-03	150.97	152.09	149.68	151.06	1880600
2023-02-06	150.51	152.21	150.11	151.82	1406914
2023-02-07	151.19	151.80	149.50	151.33	1929998
2023-02-08	150.95	151.86	150.55	150.86	1414442
2023-02-09	151.97	152.81	150.95	152.28	1945599
2023-02-10	152.53	154.39	152.05	154.07	1721869
2023-02-13	154.52	155.02	152.02	152.78	2136557
2023-02-14	152.54	152.54	150.68	151.34	1540552
2023-02-15	150.87	152.46	150.87	152.14	1607200
2023-02-16	151.61	153.74	150.59	152.27	1552394
2023-02-17	152.51	155.17	152.09	154.92	1960290
2023-02-21	154.69	155.49	152.13	152.54	1640683
2023-02-22	153.23	153.59	151.80	152.15	1336313
2023-02-23	152.17	152.35	149.98	150.98	1602435
2023-02-24	150.19	151.64	150.04	151.31	1215449
2023-02-27	152.06	152.96	150.51	151.07	1547607
2023-02-28	150.73	151.05	149.50	149.76	2610046
2023-03-01	149.44	150.49	148.31	148.83	1654598
2023-03-02	148.96	150.31	148.83	150.00	1420246
2023-03-03	150.86	150.86	148.79	150.08	1518813
2023-03-06	149.96	151.01	149.52	150.77	1897408
2023-03-07	151.38	151.75	148.48	149.40	1404850
2023-03-08	149.29	149.98	148.50	149.20	1491441
2023-03-09	150.00	152.98	150.00	150.62	2173186
2023-03-10	150.91	152.54	148.83	149.33	2411954
2023-03-13	148.89	153.71	148.64	151.24	2377771
2023-03-14	151.20	154.98	151.13	154.36	2210279
2023-03-15	153.63	155.19	152.42	155.06	2914099
2023-03-16	155.06	156.62	154.78	155.61	2005042
2023-03-17	156.05	156.29	152.70	153.15	2902332
2023-03-20	153.69	156.12	153.69	154.87	1645158
2023-03-21	155.71	155.87	153.91	154.51	1845446
2023-03-22	154.45	154.93	152.04	152.09	1428654
2023-03-23	152.06	152.93	150.51	150.70	1809494
2023-03-24	151.15	154.83	150.60	154.46	2018645
2023-03-27	155.50	156.43	153.48	153.58	1530950
2023-03-28	153.55	155.41	153.48	154.82	1308389
2023-03-29	155.60	157.12	155.60	157.04	1514499
2023-03-30	158.03	162.06	158.03	161.53	3074757
2023-03-31	162.39	163.43	162.19	163.17	3115601
2023-04-03	162.81	164.93	162.48	163.87	2043748
2023-04-04	163.99	164.84	162.38	163.53	2514708
2023-04-05	164.28	165.32	162.34	162.82	1650898
2023-04-06	163.08	164.76	162.56	163.66	3290538
2023-04-10	163.00	163.29	162.02	162.28	1363530
2023-04-11	162.16	163.66	161.53	163.14	1539877
2023-04-12	163.25	165.97	163.05	165.50	2022452
2023-04-13	165.72	167.46	164.87	166.85	2178552
2023-04-14	165.44	166.02	164.96	165.30	1229293
2023-04-17	166.06	166.36	164.91	165.40	1244353
2023-04-18	166.07	166.86	164.63	165.38	1709167
2023-04-19	165.65	166.11	164.82	165.10	895522
2023-04-20	165.24	166.04	164.86	165.70	1255167
2023-04-21	166.18	166.52	164.98	165.15	1721681
2023-04-24	164.98	165.89	164.85	165.67	1476488
2023-04-25	165.99	166.89	165.10	165.57	1276993
2023-04-26	164.40	165.06	163.00	163.61	1576537
2023-04-27	162.06	163.05	157.90	161.63	2750490
2023-04-28	162.85	166.18	162.54	166.05	2227191
2023-05-01	165.81	167.57	165.81	166.79	1458275
2023-05-02	166.98	167.66	165.00	166.71	1431024
2023-05-03	167.28	169.15	166.56	167.32	1515101
2023-05-04	167.60	168.66	166.86	167.81	1189069
2023-05-05	167.64	169.25	167.43	168.43	1095944
2023-05-08	168.43	170.12	168.10	169.03	889572
2023-05-09	169.99	170.67	169.24	169.46	1511454
2023-05-10	170.20	170.94	169.14	170.55	1240014
2023-05-11	170.90	170.90	169.30	170.19	1532790
2023-05-12	170.26	171.10	168.76	169.24	1174104
2023-05-15	169.09	169.46	167.84	168.58	1146569
2023-05-16	168.46	168.55	167.36	167.73	927281
2023-05-17	167.98	168.01	165.45	166.72	1877894
2023-05-18	165.95	166.11	163.52	165.00	1899400
2023-05-19	165.38	166.38	165.06	165.36	1454865
2023-05-22	165.38	165.90	163.44	164.30	1019860
2023-05-23	163.73	163.93	162.59	162.78	1236898
2023-05-24	163.35	164.43	162.45	162.62	1106629
2023-05-25	162.22	162.61	160.71	161.88	1132756
2023-05-26	162.04	162.70	160.88	161.28	1041904
2023-05-30	161.11	162.42	160.22	162.16	1061812
2023-05-31	162.70	163.14	161.48	161.22	2957816
2023-06-01	161.81	162.82	161.02	162.80	1595708
2023-06-02	162.93	165.10	162.80	164.96	1722439
2023-06-05	165.12	166.70	164.67	164.96	1457354
2023-06-06	165.00	165.76	162.07	162.68	1336087
2023-06-07	161.64	162.71	160.26	161.55	1934732
2023-06-08	161.09	162.97	160.71	162.58	1231127
2023-06-09	162.16	162.93	161.15	162.68	1096710
2023-06-12	163.20	163.35	161.81	162.91	944026
2023-06-13	162.70	163.01	161.81	162.10	1402410
2023-06-14	162.09	163.64	161.11	162.42	1290438
2023-06-15	162.58	164.77	162.40	164.20	1331084
2023-06-16	165.10	166.28	164.65	165.03	2418925
2023-06-20	164.85	165.99	164.37	164.86	1435768
2023-06-21	164.76	165.63	163.31	165.48	1231605
2023-06-22	165.78	166.94	165.27	166.91	1311920
2023-06-23	166.88	167.72	165.15	165.59	1600095
2023-06-26	165.60	166.81	164.40	166.74	990937
2023-06-27	167.31	168.94	166.51	168.78	955268
2023-06-28	168.99	168.99	166.70	167.47	890095
2023-06-29	167.15	169.77	166.62	169.61	1003308
2023-06-30	169.99	173.71	169.55	173.42	1989029
2023-07-03	172.23	172.31	170.55	171.40	693268
2023-07-05	170.99	171.37	170.03	171.05	1081998
2023-07-06	170.10	172.04	169.65	171.36	1137921
2023-07-07	169.96	171.44	169.85	170.01	1167474
2023-07-10	170.00	171.64	169.99	171.13	1079501
2023-07-11	170.92	171.53	167.91	170.22	1596884
2023-07-12	170.97	171.31	168.31	169.18	1547532
2023-07-13	168.88	169.49	168.03	168.34	2109181
2023-07-14	167.80	168.71	167.10	168.56	1553962
2023-07-17	168.40	169.02	167.70	167.76	1147267
2023-07-18	167.29	168.43	165.97	166.61	1417385
2023-07-19	166.84	167.98	165.99	166.70	1483383
2023-07-20	166.53	172.00	166.34	171.90	1589185
2023-07-21	172.06	173.20	171.81	172.41	1601726
2023-07-24	172.70	172.79	171.29	171.80	1065665
2023-07-25	171.65	172.45	170.45	171.75	1524427
2023-07-26	166.80	167.67	163.93	164.94	3338986
2023-07-27	164.84	165.99	161.74	163.97	2456202
2023-07-28	164.91	165.01	162.43	162.94	1826351
2023-07-31	163.00	164.27	162.51	163.79	1854166
2023-08-01	164.24	166.34	161.95	162.51	2072115
2023-08-02	162.51	164.87	162.39	163.42	1419928
2023-08-03	163.00	163.54	160.79	160.94	1412475
2023-08-04	160.99	161.85	160.21	160.43	1137184
2023-08-07	160.44	161.56	160.26	161.25	1054610
2023-08-08	161.69	161.92	159.10	159.80	1043943
2023-08-09	159.91	162.26	159.67	161.50	1140316
2023-08-10	161.01	162.13	159.29	159.83	1427500
2023-08-11	159.71	161.12	159.71	160.94	932249
2023-08-14	161.02	161.88	160.51	160.73	1024346
2023-08-15	160.00	160.91	158.91	158.97	1173725
2023-08-16	159.13	161.10	158.63	160.02	1118830
2023-08-17	159.65	160.55	158.43	158.49	1229681
2023-08-18	158.76	159.61	158.55	158.87	1209413
2023-08-21	158.69	159.72	158.15	158.87	950611
2023-08-22	158.37	159.20	158.00	158.13	857817
2023-08-23	158.79	158.98	157.60	158.38	1245055
2023-08-24	158.25	159.12	157.22	157.28	994615
2023-08-25	158.00	159.00	157.80	158.33	1796797
2023-08-28	158.36	159.17	157.70	157.94	975443
2023-08-29	157.57	158.20	156.38	158.13	1218341
2023-08-30	159.03	159.79	158.19	158.62	1219000
2023-08-31	158.80	159.16	156.67	156.78	1839220
2023-09-01	157.42	157.89	156.50	157.01	1217817
2023-09-05	156.90	157.80	155.13	157.03	1553709
2023-09-06	156.60	156.94	155.36	155.27	1380219
2023-09-07	155.50	157.11	155.29	156.90	1008152
2023-09-08	157.44	157.89	156.25	156.45	928747
2023-09-11	156.43	157.50	156.16	157.48	1310259
2023-09-12	157.82	158.87	157.60	158.58	1118387
2023-09-13	158.98	160.65	158.42	160.40	1367326
2023-09-14	161.04	161.36	159.28	160.35	1592879
2023-09-15	160.50	161.95	160.37	160.48	3162784
2023-09-18	160.88	160.96	158.56	159.83	1317195
2023-09-19	159.73	160.33	159.01	159.67	1040103
2023-09-20	159.88	161.12	158.78	160.05	1074148
2023-09-21	159.94	160.30	157.46	157.49	1669656
2023-09-22	157.00	158.08	156.43	156.47	1192093
2023-09-25	156.24	157.50	156.18	157.16	1298457
2023-09-26	156.61	156.94	155.47	155.68	1393377
2023-09-27	155.69	155.98	153.48	154.42	1894174
2023-09-28	154.90	155.25	153.96	154.44	1469047
2023-09-29	155.00	155.04	152.11	152.44	1387309
2023-10-02	152.82	152.95	150.31	151.21	1337509
2023-10-03	150.76	152.71	149.71	152.56	1519410
2023-10-04	152.96	154.26	152.09	153.96	1277732
2023-10-05	153.96	154.95	153.95	154.72	1103495
2023-10-06	154.29	155.99	152.90	155.44	1252833
2023-10-09	154.84	157.56	154.60	157.48	1016612
2023-10-10	157.34	157.87	155.45	156.85	1337323
2023-10-11	157.10	157.40	154.98	156.68	1189038
2023-10-12	156.84	157.70	154.18	155.05	1149064
2023-10-13	155.77	159.02	155.16	158.81	2693428
2023-10-16	159.08	160.70	158.54	159.84	1708105
2023-10-17	159.55	160.85	159.20	160.06	1177353
2023-10-18	160.49	161.00	158.51	159.05	1134989
2023-10-19	158.31	159.62	156.80	157.07	1168340
2023-10-20	157.25	158.51	156.33	156.58	1425278
2023-10-23	158.21	159.11	155.88	155.96	1998705
2023-10-24	155.71	157.72	153.95	154.63	2533275
2023-10-25	157.05	165.02	156.36	164.07	4085387
2023-10-26	164.12	164.84	162.58	162.82	2002230
2023-10-27	162.85	164.40	160.90	161.38	1586511
2023-10-30	161.90	163.55	161.60	162.75	1855258
2023-10-31	163.12	164.69	162.03	164.33	1540071
2023-11-01	164.07	164.77	163.03	164.04	1383346
2023-11-02	162.34	167.54	162.34	166.85	1695141
2023-11-03	168.07	169.12	167.31	168.12	1533310
2023-11-06	168.12	169.33	167.78	169.22	1412919
2023-11-07	169.58	169.90	168.74	169.36	1299183
2023-11-08	169.68	170.33	168.95	170.27	1168328
2023-11-09	170.13	170.36	169.43	170.06	1360644
2023-11-10	170.52	172.00	169.80	171.77	1622984
2023-11-13	171.77	172.57	171.21	171.69	1276378
2023-11-14	171.40	172.51	170.59	172.14	1821182
2023-11-15	172.00	172.75	170.69	171.17	1655309
2023-11-16	171.82	171.97	170.71	171.44	1843696
2023-11-17	171.79	171.79	170.15	170.55	1966539
2023-11-20	169.62	171.93	168.88	171.18	1411169
2023-11-21	171.00	171.73	170.05	171.69	1050551
2023-11-22	171.69	172.11	171.04	171.77	1124887
2023-11-24	172.82	172.82	171.12	172.01	550614
2023-11-27	171.32	171.75	170.42	171.48	1344452
2023-11-28	171.35	171.40	169.48	169.68	1783468
2023-11-29	169.66	170.00	168.85	169.04	1305838
2023-11-30	169.52	171.19	168.73	170.99	2514339
2023-12-01	171.24	173.93	170.79	173.80	1654183
2023-12-04	172.86	174.47	172.76	174.39	1701887
2023-12-05	174.46	174.80	172.82	173.07	1469350
2023-12-06	172.60	174.00	172.22	173.95	1444055
2023-12-07	173.71	173.72	171.47	172.84	1369246
2023-12-08	172.38	173.24	171.15	172.50	1638504
2023-12-11	172.66	174.01	172.31	173.38	1118415
2023-12-12	174.82	176.78	173.51	176.59	1756214
2023-12-13	176.61	179.08	176.24	179.06	2047016
2023-12-14	179.13	179.50	175.33	176.67	2357497
2023-12-15	173.10	175.51	173.01	174.55	3676742
2023-12-18	175.47	178.06	175.01	177.63	1807797
2023-12-19	177.94	178.05	176.28	176.78	1322234
2023-12-20	176.77	177.63	175.63	175.76	1049722
2023-12-21	175.71	177.36	175.62	176.81	1061388
2023-12-22	177.44	177.74	176.69	176.95	1291147
2023-12-26	176.32	177.81	175.75	177.52	631257
2023-12-27	177.11	178.15	176.83	177.75	772384
2023-12-28	178.38	178.57	177.78	178.14	774333
2023-12-29	178.29	179.80	178.00	179.10	1256428
2024-01-02	177.72	180.71	177.67	179.61	1299038
2024-01-03	180.00	181.48	178.17	178.53	1826283
2024-01-04	179.25	180.66	178.77	178.79	1376369
2024-01-05	178.92	179.14	177.23	177.77	1415660
2024-01-08	178.16	178.35	176.68	178.24	1536444
2024-01-09	178.03	178.87	177.38	178.23	1325147
2024-01-10	177.89	179.25	177.66	179.18	1196289
2024-01-11	179.52	179.69	177.83	179.22	1176509
2024-01-12	180.00	181.58	179.00	181.40	1035722
2024-01-16	181.00	181.56	180.17	180.77	1456101
2024-01-17	180.62	184.13	180.25	181.47	1751493
2024-01-18	182.00	183.64	181.56	183.51	1732162
2024-01-19	184.06	184.93	183.17	184.45	1571596
2024-01-22	184.49	185.12	182.93	184.91	1651639
2024-01-23	184.89	185.75	184.10	185.54	1355870
2024-01-24	185.98	186.40	183.68	183.80	1436789
2024-01-25	183.69	185.21	183.00	185.10	1427385
2024-01-26	185.45	186.12	185.20	185.81	1231166
2024-01-29	185.61	186.34	185.20	185.35	1400012
2024-01-30	185.85	187.22	185.17	187.11	1309619
2024-01-31	187.71	188.00	184.72	185.63	3423623
2024-02-01	185.52	188.44	184.85	188.42	1434797
2024-02-02	188.42	188.93	186.91	188.21	1696582
2024-02-05	187.94	188.87	187.20	188.20	1524708
2024-02-06	188.50	189.66	187.70	189.21	2009518
2024-02-07	189.84	190.36	189.06	189.98	1691896
2024-02-08	190.18	190.44	188.52	189.49	1154438
2024-02-09	189.50	189.78	187.56	188.86	1678092
2024-02-12	188.07	189.09	187.48	188.26	2022501
2024-02-13	196.70	199.49	194.20	199.49	3263017
2024-02-14	199.07	199.92	195.97	199.16	3308730
2024-02-15	198.51	199.47	197.01	199.11	2449003
2024-02-16	199.99	202.69	199.00	201.54	2588036
2024-02-20	202.00	204.56	201.52	201.79	2548368
2024-02-21	202.41	204.37	202.04	204.23	1850135
2024-02-22	204.03	208.18	203.82	207.24	2267775
2024-02-23	207.60	208.63	206.89	208.05	1687146
2024-02-26	208.87	209.22	207.35	207.46	1664297
2024-02-27	206.48	207.94	205.59	207.78	1208145
2024-02-28	208.73	209.78	206.86	207.26	1705745
2024-02-29	207.05	207.55	204.50	205.65	3030014
2024-03-01	204.53	205.90	203.62	205.79	1329819
2024-03-04	205.99	207.72	205.88	206.80	1865388
2024-03-05	207.00	207.80	205.93	206.87	1208663
2024-03-06	206.29	208.10	206.19	207.92	1362971
2024-03-07	208.56	209.12	206.43	207.26	1661889
2024-03-08	206.84	208.84	206.03	207.75	1338344
2024-03-11	207.55	209.38	206.67	209.28	1218775
2024-03-12	208.61	210.61	208.42	209.79	1035984
2024-03-13	210.47	211.05	209.25	210.25	1121204
2024-03-14	210.72	210.94	208.75	210.31	1028288
2024-03-15	208.98	210.92	208.95	210.53	2096005
2024-03-18	210.59	212.25	210.37	211.67	1273522
2024-03-19	212.79	213.00	211.32	212.08	1267893
2024-03-20	212.40	212.73	211.44	211.86	1040697
2024-03-21	211.87	212.72	210.78	212.43	1918105
2024-03-22	212.45	212.60	210.96	211.78	1453736
2024-03-25	211.56	212.24	211.07	211.77	1306854
2024-03-26	211.58	212.69	211.38	211.77	1577781
2024-03-27	212.80	214.02	212.54	213.97	1392574
2024-03-28	214.29	214.54	211.98	213.15	2699109
2024-04-01	212.61	213.52	211.86	212.91	1205661
2024-04-02	212.24	213.36	210.53	211.11	1543819
2024-04-03	210.97	211.34	209.93	210.42	1700898
2024-04-04	211.35	211.52	206.58	207.09	2112269
2024-04-05	207.71	207.86	206.26	206.93	2761269
2024-04-08	206.76	207.39	206.01	206.70	2592865
2024-04-09	207.00	207.33	205.37	206.48	1782267
2024-04-10	206.16	208.42	205.52	208.20	1804134
2024-04-11	207.31	208.06	205.59	205.94	1749234
2024-04-12	205.84	206.83	204.70	205.37	1167072
2024-04-15	207.36	208.00	204.88	205.36	1401662
2024-04-16	206.52	207.67	204.94	204.98	1457303
2024-04-17	206.17	206.31	204.37	206.15	1193346
2024-04-18	205.59	206.05	204.52	205.07	983092
2024-04-19	206.45	207.33	205.80	207.07	1354304
2024-04-22	207.69	209.00	207.31	207.53	1420849
2024-04-23	207.25	210.14	207.24	208.78	1596510
2024-04-24	208.17	210.71	207.59	210.43	1875875
2024-04-25	209.70	214.01	208.21	212.70	2097419
2024-04-26	213.16	213.25	209.41	210.10	1650808
2024-04-29	210.76	212.63	210.43	212.15	2048491
2024-04-30	212.36	212.36	207.61	208.02	2244331
2024-05-01	207.63	208.98	205.65	206.76	1366425
2024-05-02	207.14	208.65	206.28	207.16	1497314
2024-05-03	207.16	208.60	204.91	207.88	2237956
2024-05-06	208.53	210.57	208.23	210.56	1592832
2024-05-07	211.66	212.29	210.11	210.50	1300188
2024-05-08	210.94	211.55	209.90	210.00	1151549
2024-05-09	210.27	210.97	209.59	210.50	1325723
2024-05-10	211.40	212.28	210.72	211.49	1082181
2024-05-13	211.12	212.28	210.20	210.82	1283897
2024-05-14	210.50	210.90	208.69	209.86	2091240
2024-05-15	209.87	210.48	208.47	209.00	1808274
2024-05-16	209.57	212.68	208.22	212.20	1859958
2024-05-17	212.49	212.54	209.12	210.44	2054796
2024-05-20	210.19	210.24	208.30	208.47	1795515
2024-05-21	209.13	209.49	207.79	208.33	1472845
2024-05-22	208.64	210.40	208.03	209.92	1516174
2024-05-23	209.98	210.43	209.11	209.49	919217
2024-05-24	209.88	209.91	207.68	208.81	1270886
2024-05-28	208.00	208.25	205.43	206.46	1659615
2024-05-29	205.85	205.92	204.02	204.16	1372213
2024-05-30	204.05	206.34	203.59	206.25	1983152
2024-05-31	206.20	211.23	205.99	210.73	5501307
2024-06-03	207.00	208.74	199.62	201.30	3913413
2024-06-04	202.06	203.83	201.00	203.63	2274720
2024-06-05	203.47	203.93	201.37	203.90	2069291
2024-06-06	204.07	204.57	201.37	201.75	1843214
2024-06-07	202.41	204.37	200.06	200.55	3232430
2024-06-10	200.74	202.54	200.42	201.71	1715680
2024-06-11	201.54	202.45	200.14	202.13	1313201
2024-06-12	202.25	202.43	200.08	200.87	1311481
2024-06-13	200.94	201.33	198.88	201.22	1184744
2024-06-14	200.53	204.08	199.85	203.64	1412722
2024-06-17	202.79	206.44	202.08	206.38	1753528
2024-06-18	206.44	207.99	205.41	207.89	1511206
2024-06-20	207.45	208.96	206.89	208.77	1343669
2024-06-21	209.08	209.81	208.19	208.99	2248132
2024-06-24	210.00	212.71	209.20	212.44	1473713
2024-06-25	212.65	213.85	211.81	212.06	1714359
2024-06-26	211.33	213.16	211.20	212.67	1869001
2024-06-27	213.57	213.77	212.30	212.67	1762421
2024-06-28	212.58	214.40	212.14	213.34	2908229
2024-07-01	214.47	214.50	207.90	209.36	1931521
2024-07-02	209.28	210.30	207.70	209.47	1445599
2024-07-03	209.01	210.87	208.26	210.20	720755
2024-07-05	210.75	210.75	208.58	210.33	1647629
2024-07-08	210.35	211.45	209.82	210.62	1275531
2024-07-09	209.48	210.89	209.05	210.02	1100785
2024-07-10	209.64	211.94	209.30	211.18	1453060
2024-07-11	211.03	212.75	210.23	211.77	1161363
2024-07-12	212.50	214.37	211.74	213.75	1182062
2024-07-15	213.76	216.60	213.53	216.00	1508846
2024-07-16	217.05	220.96	216.82	220.89	1948223
2024-07-17	221.43	224.22	221.21	223.32	1557784
2024-07-18	222.65	224.85	221.66	223.10	1284102
2024-07-19	224.50	225.00	222.13	222.80	1221059
2024-07-22	221.70	223.53	221.31	223.45	1134969
2024-07-23	223.41	223.52	218.09	218.73	1533793
2024-07-24	218.44	219.58	216.98	217.38	1361113
2024-07-25	202.88	210.00	199.51	199.92	3348575
2024-07-26	200.07	200.79	196.59	196.96	2500282
2024-07-29	198.28	200.91	197.43	200.54	1911530
2024-07-30	200.66	202.61	200.64	201.10	1883641
2024-07-31	201.79	203.32	201.38	202.66	1698637
2024-08-01	203.22	206.17	202.58	206.07	1637868
2024-08-02	206.43	208.91	204.42	207.76	1793144
2024-08-05	207.10	208.53	200.25	201.54	2033093
2024-08-06	202.56	206.94	202.22	203.14	1988403
2024-08-07	203.93	207.66	203.20	204.85	1963608
2024-08-08	205.00	206.81	204.50	205.90	1259936
2024-08-09	205.84	206.61	203.04	205.26	1002048
2024-08-12	205.74	206.03	202.67	203.11	2433948
2024-08-13	203.02	204.52	203.02	203.92	2330025
2024-08-14	203.35	207.33	203.11	206.35	1538318
2024-08-15	206.91	207.25	205.65	206.91	1093523
2024-08-16	207.29	207.86	205.37	205.40	1536923
2024-08-19	205.70	206.85	205.48	206.59	1886760
2024-08-20	206.75	208.18	206.73	208.10	1121611
2024-08-21	208.07	209.47	208.07	209.38	916856
2024-08-22	210.30	210.83	208.82	210.12	975951
2024-08-23	210.41	210.70	208.50	209.98	810828
2024-08-26	211.03	211.31	208.50	208.82	813391
2024-08-27	210.14	210.63	208.64	209.20	760017
2024-08-28	209.88	210.37	208.35	209.31	866277
2024-08-29	209.73	210.95	208.27	209.88	826548
2024-08-30	209.55	212.09	208.67	212.04	1786797
2024-09-03	212.08	212.52	208.22	209.40	2197759
2024-09-04	209.47	210.72	207.96	209.32	1186674
2024-09-05	209.70	210.42	207.17	208.40	1507886
2024-09-06	208.48	209.60	204.63	204.73	2349656
2024-09-09	205.68	209.13	205.04	208.46	2290034
2024-09-10	208.95	209.99	206.71	208.25	2150598
2024-09-11	207.61	208.35	204.11	207.64	1372694
2024-09-12	207.24	208.29	205.13	207.11	1583017
2024-09-13	207.36	208.69	206.60	208.05	1397128
2024-09-16	208.56	211.04	208.14	208.32	946570
2024-09-17	207.79	208.26	203.04	203.12	1936046
2024-09-18	204.00	204.28	200.29	201.88	1507584
2024-09-19	203.12	204.78	201.77	204.64	1300587
2024-09-20	203.44	204.97	202.44	204.10	2240898
2024-09-23	204.41	207.23	203.88	207.10	1482581
2024-09-24	206.51	208.17	206.12	207.52	1269695
2024-09-25	208.05	208.63	206.88	207.69	1272336
2024-09-26	207.03	209.00	205.21	205.34	1628961
2024-09-27	205.00	207.10	205.00	205.51	1489906
2024-09-30	205.32	207.81	205.32	207.60	1530589
2024-10-01	207.46	208.06	205.84	207.93	951934
2024-10-02	208.50	208.96	206.17	207.32	909371
2024-10-03	207.39	209.24	206.21	209.09	1019976
2024-10-04	208.19	209.15	207.04	208.09	985160
2024-10-07	205.56	206.73	204.53	205.41	2007467
2024-10-08	206.70	208.97	206.16	208.68	1172959
2024-10-09	209.02	212.56	208.31	212.23	1263677
2024-10-10	212.60	213.57	210.91	211.24	893519
2024-10-11	211.91	212.35	210.77	211.81	956431
2024-10-14	212.35	214.25	211.80	213.50	982148
2024-10-15	214.54	216.01	213.43	213.79	1180409
2024-10-16	213.22	214.20	212.52	213.14	718619
2024-10-17	214.13	214.49	212.14	213.08	847090
2024-10-18	213.39	213.50	212.00	212.75	816092
2024-10-21	212.56	212.93	210.37	211.82	1033029
2024-10-22	210.59	211.65	209.49	211.05	896280
2024-10-23	210.29	212.38	209.81	211.80	1240014
2024-10-24	210.94	210.94	208.45	208.91	1113060
2024-10-25	209.22	209.78	206.46	206.80	1069935
2024-10-28	208.00	208.87	207.00	208.26	2127223
2024-10-29	213.38	219.88	212.16	219.11	3231346
2024-10-30	217.51	218.86	214.50	214.82	1720757
2024-10-31	214.32	216.70	214.20	215.85	1785587
2024-11-01	216.91	217.33	213.78	213.99	1267741
2024-11-04	215.68	216.74	212.48	214.24	1112902
2024-11-05	214.45	216.28	213.35	215.88	950372
2024-11-06	219.91	220.30	216.42	218.48	2905730
2024-11-07	219.01	220.89	217.47	220.44	1370153
2024-11-08	221.89	226.36	220.44	224.12	1854171
2024-11-11	225.62	226.50	223.38	223.62	1084784
2024-11-12	225.00	226.43	223.81	224.78	2002438
2024-11-13	225.08	226.84	224.24	225.68	1087208
2024-11-14	224.66	225.55	221.57	221.72	1215866
2024-11-15	219.51	221.53	217.25	217.90	1796714
2024-11-18	217.31	219.47	217.08	218.31	986756
2024-11-19	217.00	219.71	216.00	219.05	1370699
2024-11-20	220.05	220.38	216.98	218.78	1059020
2024-11-21	218.90	222.27	217.40	221.53	1651793
2024-11-22	222.77	224.68	221.82	224.41	1624734
2024-11-25	224.82	226.96	224.50	225.65	2930516
2024-11-26	226.97	228.53	225.88	227.45	1211006
2024-11-27	229.15	230.39	228.32	228.46	1366211
2024-11-29	229.20	230.27	228.05	228.22	1254644
2024-12-02	228.35	228.40	224.74	225.12	1397468
2024-12-03	225.26	226.01	224.50	225.01	1944961
2024-12-04	224.40	225.83	224.20	225.29	1848971
2024-12-05	224.25	224.47	223.18	223.30	1185037
2024-12-06	224.33	225.17	221.85	222.19	1787864
2024-12-09	221.15	222.84	216.82	217.47	1652621
2024-12-10	218.45	218.45	215.88	216.08	2098397
2024-12-11	216.60	216.94	213.50	214.52	1676605
2024-12-12	215.07	216.07	214.00	214.45	1425915
2024-12-13	214.35	214.74	212.21	213.20	1344390
2024-12-16	213.86	214.81	211.47	211.64	1480851
2024-12-17	211.30	211.93	208.07	209.00	3161695
2024-12-18	209.00	209.35	205.14	205.43	1945753
2024-12-19	205.01	207.88	204.55	205.53	2454308
2024-12-20	206.39	207.30	204.45	205.83	3685714
2024-12-23	205.20	205.74	202.00	203.80	1710211
2024-12-24	203.27	205.45	202.43	205.38	711469
2024-12-26	204.25	205.97	204.10	205.02	736761
2024-12-27	203.99	205.80	203.01	204.02	878694
2024-12-30	202.21	203.08	201.27	202.27	1209690
2024-12-31	202.47	202.53	200.86	201.79	1549027
2025-01-02	202.87	203.02	199.69	200.54	1818342
2025-01-03	200.50	202.51	200.35	201.65	1123493
2025-01-06	201.02	202.02	200.18	201.76	1335896
2025-01-07	202.20	203.83	202.03	203.39	2016883
2025-01-08	204.16	206.94	203.74	206.58	2005215
2025-01-10	207.00	209.68	206.25	207.25	2564695
2025-01-13	206.66	207.56	205.00	207.53	1459335
2025-01-14	206.81	207.72	205.10	207.17	1350075
2025-01-15	208.57	208.98	206.57	208.00	1655482
2025-01-16	207.81	211.36	207.71	211.01	1589365
2025-01-17	211.81	213.25	210.81	211.71	1663813
2025-01-21	212.85	213.68	211.51	212.93	1864413
2025-01-22	212.43	212.86	209.73	211.44	2149278
2025-01-23	211.67	212.20	209.57	210.10	1296193
2025-01-24	210.16	210.52	208.93	209.43	1185154
2025-01-27	211.53	213.98	210.54	213.63	1593441
2025-01-28	213.96	214.23	212.56	213.65	2430855
2025-01-29	212.95	213.91	209.43	209.55	2159008
2025-01-30	215.49	222.73	214.72	222.43	3163251
2025-01-31	221.60	222.45	219.67	220.26	1947694
2025-02-03	218.91	225.89	218.51	223.72	2118063
2025-02-04	222.12	224.10	221.69	222.14	2213831
2025-02-05	223.60	225.13	223.00	224.77	1394793
2025-02-06	224.63	225.66	223.52	224.92	1151275
2025-02-07	224.88	226.19	223.90	224.91	1308459
2025-02-10	224.76	226.16	223.58	226.09	1077921
2025-02-11	226.09	226.89	225.07	226.75	1297821
2025-02-12	225.73	228.41	225.50	227.40	1503556
2025-02-13	227.32	228.46	225.21	227.60	1146756
2025-02-14	228.13	230.38	227.58	227.73	1206935
2025-02-18	223.98	229.60	223.98	228.35	1693001
2025-02-19	229.00	229.21	227.16	228.52	1256228
2025-02-20	228.25	229.53	226.34	229.12	1189759
2025-02-21	228.49	228.49	226.50	228.03	1709198
2025-02-24	226.63	230.63	226.45	229.68	1670362
2025-02-25	230.47	232.44	229.95	230.75	1931642
2025-02-26	228.96	230.95	227.74	228.69	1065511
2025-02-27	228.11	230.91	227.52	229.61	1209840
2025-02-28	230.00	233.04	229.70	232.78	2399770
2025-03-03	233.59	235.81	232.26	233.78	1920228
2025-03-04	234.31	235.37	229.53	229.96	2205403
2025-03-05	228.11	231.06	227.69	230.39	1620797
2025-03-06	229.03	229.95	223.95	225.96	1800813
2025-03-07	224.17	229.90	224.14	229.55	1906125
2025-03-10	227.95	232.24	226.29	227.77	2270518
2025-03-11	228.00	228.21	223.63	224.21	1797926
2025-03-12	225.00	225.37	222.68	222.86	1264203
2025-03-13	222.21	224.07	221.17	222.38	1612712
2025-03-14	222.39	225.12	221.10	224.86	1219431
2025-03-17	224.88	228.71	224.25	228.19	1915938
2025-03-18	227.34	228.35	224.84	225.87	1306151
2025-03-19	225.87	228.02	225.00	227.36	1238686
2025-03-20	227.08	228.47	225.17	226.90	1009083
2025-03-21	226.15	226.40	223.87	224.91	2536527
2025-03-24	225.94	227.29	224.66	226.24	1519097
2025-03-25	226.88	227.57	225.09	227.07	1622583
2025-03-26	228.63	229.54	227.60	228.93	1268317
2025-03-27	229.97	231.47	227.79	229.02	1354093
2025-03-28	228.65	230.31	227.69	227.92	1265696
2025-03-31	228.56	232.48	228.40	231.51	1914386
2025-04-01	231.19	234.06	230.68	233.79	1669921
2025-04-02	232.93	234.88	230.48	234.56	1411264
2025-04-03	233.96	239.32	233.10	236.83	2216126
2025-04-04	235.08	236.47	225.06	225.20	4183358
2025-04-07	219.14	226.75	215.01	220.56	2931145
2025-04-08	225.79	225.79	213.66	216.47	2324952
2025-04-09	214.00	226.31	213.50	224.42	3277849
2025-04-10	222.61	228.32	220.73	226.45	2377308
2025-04-11	224.19	230.40	223.65	229.38	1920893
2025-04-14	231.27	233.15	229.96	232.30	1316995
2025-04-15	233.38	233.89	231.10	231.48	1323973
2025-04-16	232.62	233.13	228.46	229.57	1795157
2025-04-17	229.86	232.56	229.29	230.91	1372335
2025-04-21	230.78	231.23	224.29	227.57	1447615
2025-04-22	228.25	231.90	227.59	229.96	1868869
2025-04-23	230.45	231.00	226.50	228.63	1797177
2025-04-24	229.65	229.65	225.33	227.47	1870014
2025-04-25	229.47	229.67	225.00	228.31	2116018
2025-04-28	229.22	229.41	226.47	229.08	2356998
2025-04-29	224.00	229.93	220.70	228.80	2250444
2025-04-30	229.00	233.86	226.86	233.36	1955244
2025-05-01	232.01	234.60	229.66	233.40	1546679
2025-05-02	235.83	235.99	232.50	233.94	1228012
2025-05-05	233.84	235.64	232.05	234.79	1031635
2025-05-06	232.67	235.74	232.67	234.07	1231663
2025-05-07	233.65	236.30	233.63	235.51	1663828
2025-05-08	236.38	237.38	232.84	233.13	1845800
2025-05-09	232.51	233.97	231.24	232.75	1484184
2025-05-12	232.01	232.09	222.02	225.57	2976315
2025-05-13	225.00	225.42	221.66	222.38	2787613
2025-05-14	223.19	223.19	219.76	222.47	2176186
2025-05-15	224.22	228.16	223.72	228.02	1762710
2025-05-16	228.03	229.91	227.36	229.87	1639351
2025-05-19	229.41	232.22	229.41	231.95	1203933
2025-05-20	232.21	234.31	232.21	233.89	1901974
2025-05-21	234.09	235.46	233.36	234.11	1864435
2025-05-22	233.50	234.83	231.71	233.32	1755186
2025-05-23	236.00	237.34	233.01	236.81	1503198
2025-05-27	236.81	238.19	236.50	238.03	1791456
2025-05-28	237.89	238.35	236.80	237.15	1855825
2025-05-29	235.90	237.99	235.21	237.76	1257459
2025-05-30	238.36	241.68	237.56	240.97	2440119
2025-06-02	239.08	242.10	238.50	242.10	1774975
2025-06-03	241.14	242.58	238.92	240.19	1764444
2025-06-04	240.00	240.45	238.60	238.89	1193607
2025-06-05	238.89	239.32	237.47	237.82	1040738
2025-06-06	237.99	239.11	236.07	236.33	1181944
2025-06-09	236.03	236.03	230.50	233.99	1306805
2025-06-10	234.07	235.03	232.70	233.99	1321770
2025-06-11	233.96	234.90	231.34	234.29	1408632
2025-06-12	234.82	237.15	234.36	237.15	1086411
2025-06-13	236.95	239.60	235.88	236.50	1414106
2025-06-16	236.78	237.92	234.28	234.66	1024450
2025-06-17	234.30	235.27	232.87	234.30	872613
2025-06-18	235.00	235.00	232.59	233.22	1076431
2025-06-20	233.50	234.91	231.14	231.94	2583514
2025-06-23	231.90	234.84	231.73	234.71	1605716
2025-06-24	235.01	235.69	232.23	234.14	1576743
2025-06-25	234.00	234.28	227.71	228.58	2167307
2025-06-26	229.87	229.87	226.04	226.72	2111228
2025-06-27	227.02	229.48	226.45	228.26	2895965
2025-06-30	228.36	229.28	226.96	228.82	1752496
2025-07-01	228.52	230.21	226.91	228.80	1573810
2025-07-02	227.58	228.75	222.15	223.39	2283313
2025-07-03	224.51	227.31	223.07	227.10	1525978
2025-07-07	227.05	227.79	225.32	226.92	1516644
2025-07-08	225.80	226.83	224.43	224.87	2119941
2025-07-09	224.55	226.66	223.21	225.75	1860969
2025-07-10	225.82	227.08	224.15	225.65	1596497
2025-07-11	225.44	226.50	223.95	226.01	1697227
2025-07-14	225.32	229.50	225.32	229.30	1796638
2025-07-15	229.00	229.13	225.76	225.84	1189127
2025-07-16	225.31	225.91	223.39	225.86	1276586
2025-07-17	225.56	226.16	223.40	225.70	1403492
2025-07-18	225.82	228.35	225.82	227.32	1996461
2025-07-21	226.24	227.67	225.20	225.30	1177090
2025-07-22	225.68	228.20	225.06	227.09	1130362
2025-07-23	226.72	228.42	225.80	228.12	1278411
2025-07-24	227.18	230.68	227.18	230.61	1559032
2025-07-25	230.82	231.68	228.94	229.67	1126424
2025-07-28	229.00	229.96	227.20	227.90	1722847
2025-07-29	229.52	240.39	229.52	235.56	3653592
2025-07-30	235.00	237.00	232.30	232.51	2138744
2025-07-31	232.47	233.20	228.59	229.16	1798548
2025-08-01	230.86	231.96	227.80	228.88	1389518
2025-08-04	228.00	230.85	228.00	230.54	1408885
2025-08-05	229.80	231.51	229.47	229.78	1383340
2025-08-06	230.24	232.70	228.97	231.60	1069270
2025-08-07	231.64	233.29	231.20	233.22	1045658
2025-08-08	233.37	235.45	232.78	235.09	1088720
2025-08-11	236.01	237.27	235.14	237.10	1705320
2025-08-12	237.23	237.23	232.32	232.98	1137851
2025-08-13	232.75	233.74	229.03	229.90	2095930
2025-08-14	230.07	230.08	222.46	226.15	3253334
2025-08-15	225.81	227.59	225.19	226.81	3371632
2025-08-18	227.43	227.65	223.87	224.20	3444115
2025-08-19	224.46	229.22	224.46	228.49	1530382
2025-08-20	230.25	232.58	229.58	230.03	1868319
2025-08-21	230.27	230.27	228.76	229.61	958996
2025-08-22	229.67	231.40	226.78	227.02	1331787
2025-08-25	227.39	227.98	223.55	224.04	1101857
2025-08-26	224.48	225.58	223.67	225.25	1466979
2025-08-27	225.15	226.16	224.88	225.83	1026297
2025-08-28	225.70	225.70	223.32	224.58	1001008
2025-08-29	224.65	226.82	224.65	226.39	1527715
2025-09-02	226.42	226.85	223.73	225.73	2548920
2025-09-03	224.99	226.27	222.94	224.41	1636474
2025-09-04	224.58	226.24	224.11	224.95	1517477
2025-09-05	224.54	224.85	218.66	220.06	2113290
2025-09-08	220.01	220.61	217.87	219.05	1509537
2025-09-09	218.74	219.37	217.10	219.16	1520602
2025-09-10	218.36	219.35	216.83	217.69	1183600
2025-09-11	217.58	220.79	215.45	219.68	1841281
2025-09-12	219.76	220.67	217.56	218.16	1087268
2025-09-15	218.61	219.08	216.01	216.13	1299667
2025-09-16	216.14	216.53	213.71	213.88	2126489
2025-09-17	214.50	217.15	214.00	215.66	1375800
2025-09-18	214.86	216.96	214.26	215.92	1142805

Explore More About WM

Coins representing dividend payouts and trends

WM Dividend History

Discover Waste Management Inc'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

WM Stock Split History

Discover Waste Management Inc'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

WM Historical Prices

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

Web Analytics