AVY Historical Prices

Summary

Key Stock Metrics

177.06

(March 12, 2025)

52-Week Low

233.48

(July 23, 2024)

52-Week High

233.48

(July 23, 2024)

All-Time High

177.06

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-02	15.19	15.25	15.13	15.25	66000
1993-06-03	15.19	15.31	15.06	15.25	97200
1993-06-04	15.19	15.31	15.06	15.06	202800
1993-06-07	15.13	15.13	15.00	15.13	153800
1993-06-08	15.13	15.19	15.06	15.06	168800
1993-06-09	15.00	15.00	14.69	14.75	117200
1993-06-10	14.81	14.88	14.75	14.75	38600
1993-06-11	14.75	14.81	14.75	14.81	117800
1993-06-14	14.81	14.81	14.63	14.63	192200
1993-06-15	14.50	14.75	14.50	14.69	46400
1993-06-16	14.69	14.75	14.50	14.75	173600
1993-06-17	14.75	14.81	14.50	14.63	140200
1993-06-18	14.50	14.75	14.38	14.50	255600
1993-06-21	14.56	14.88	14.56	14.88	115800
1993-06-22	14.88	14.88	14.31	14.63	291800
1993-06-23	14.50	14.88	14.44	14.81	220000
1993-06-24	14.75	14.88	14.69	14.69	242400
1993-06-25	14.75	14.75	14.63	14.69	59000
1993-06-28	14.63	14.81	14.63	14.75	105400
1993-06-29	14.75	14.75	14.50	14.50	56200
1993-06-30	14.50	14.69	14.44	14.69	104800
1993-07-01	14.63	14.69	14.44	14.44	81000
1993-07-02	14.50	14.50	14.25	14.25	132400
1993-07-06	14.25	14.56	14.25	14.38	260000
1993-07-07	14.19	14.25	14.19	14.19	79200
1993-07-08	14.31	14.56	14.25	14.50	81000
1993-07-09	14.50	14.50	14.38	14.44	118000
1993-07-12	14.50	14.69	14.44	14.69	53200
1993-07-13	14.69	14.69	14.50	14.56	67200
1993-07-14	14.56	14.75	14.56	14.69	52400
1993-07-15	14.69	14.75	14.63	14.75	355400
1993-07-16	14.88	14.94	14.81	14.88	62400
1993-07-19	14.88	14.94	14.75	14.81	93200
1993-07-20	14.75	14.81	14.69	14.81	71000
1993-07-21	14.81	14.94	14.69	14.81	176800
1993-07-22	14.81	14.88	14.38	14.44	62800
1993-07-23	14.44	14.44	14.25	14.38	150600
1993-07-26	14.38	14.69	14.38	14.69	132200
1993-07-27	14.69	14.75	13.88	13.94	200000
1993-07-28	14.00	14.25	13.94	14.13	268600
1993-07-29	14.13	14.38	14.06	14.31	217800
1993-07-30	14.19	14.19	14.06	14.13	188800
1993-08-02	14.13	14.38	14.13	14.13	77000
1993-08-03	14.00	14.19	13.81	13.81	204400
1993-08-04	13.75	13.81	13.63	13.81	210600
1993-08-05	13.81	13.81	13.56	13.69	190200
1993-08-06	13.69	13.75	13.63	13.75	27400
1993-08-09	13.69	13.75	13.19	13.50	524600
1993-08-10	13.56	13.56	13.31	13.38	277600
1993-08-11	13.44	13.44	13.31	13.31	245600
1993-08-12	13.31	13.38	13.25	13.25	199600
1993-08-13	13.44	13.44	13.25	13.31	212400
1993-08-16	13.31	13.50	13.25	13.44	172800
1993-08-17	13.44	13.50	13.31	13.31	110400
1993-08-18	13.31	13.50	13.31	13.50	114600
1993-08-19	13.50	13.50	13.31	13.38	189200
1993-08-20	13.38	13.38	13.13	13.19	309200
1993-08-23	13.19	13.25	13.06	13.25	176600
1993-08-24	13.25	13.44	13.25	13.38	93200
1993-08-25	13.50	13.50	13.19	13.19	201400
1993-08-26	13.13	13.38	13.00	13.31	239600
1993-08-27	13.25	13.38	13.25	13.25	95400
1993-08-30	13.25	13.31	13.13	13.31	166600
1993-08-31	13.38	13.38	12.81	13.00	345600
1993-09-01	12.94	13.06	12.88	12.88	501200
1993-09-02	12.88	13.00	12.88	13.00	206200
1993-09-03	13.00	13.13	12.94	13.00	499600
1993-09-07	12.94	13.06	12.94	13.00	400600
1993-09-08	13.06	13.31	13.06	13.19	120200
1993-09-09	13.13	13.19	12.94	13.19	345600
1993-09-10	13.13	13.44	13.13	13.44	112800
1993-09-13	13.44	13.56	13.38	13.56	93000
1993-09-14	13.56	13.56	13.19	13.19	256600
1993-09-15	13.13	13.13	12.88	13.06	367600
1993-09-16	13.13	13.31	13.13	13.19	119600
1993-09-17	13.06	13.19	13.06	13.13	376400
1993-09-20	13.06	13.19	13.06	13.13	82400
1993-09-21	13.06	13.13	13.00	13.00	161000
1993-09-22	13.00	13.25	13.00	13.19	83600
1993-09-23	13.31	13.38	13.00	13.06	81400
1993-09-24	13.06	13.13	13.06	13.06	48800
1993-09-27	13.06	13.31	13.06	13.25	114600
1993-09-28	13.19	13.44	13.19	13.38	87400
1993-09-29	13.38	13.56	13.19	13.25	182600
1993-09-30	13.25	13.25	13.06	13.13	166600
1993-10-01	13.06	13.38	13.06	13.38	80800
1993-10-04	13.38	13.56	13.31	13.56	83800
1993-10-05	13.56	13.88	13.50	13.69	157400
1993-10-06	13.75	13.81	13.69	13.69	215800
1993-10-07	13.50	13.69	13.50	13.69	116600
1993-10-08	13.69	13.75	13.50	13.63	97800
1993-10-11	13.63	13.63	13.38	13.38	116400
1993-10-12	13.44	13.44	13.00	13.06	192200
1993-10-13	13.06	13.44	13.06	13.13	132600
1993-10-14	13.13	13.19	12.81	12.88	541200
1993-10-15	12.94	13.13	12.81	13.06	728800
1993-10-18	13.06	13.38	13.00	13.25	124800
1993-10-19	13.19	13.31	13.19	13.31	64400
1993-10-20	13.31	13.50	13.25	13.25	97000
1993-10-21	13.19	13.44	13.19	13.31	162600
1993-10-22	13.38	13.44	13.13	13.13	553600
1993-10-25	13.19	13.31	13.19	13.19	205600
1993-10-26	13.19	13.44	13.13	13.44	339800
1993-10-27	13.44	14.00	13.44	13.94	358000
1993-10-28	14.00	14.00	13.81	13.88	228400
1993-10-29	13.94	14.25	13.94	14.19	155600
1993-11-01	14.19	14.31	14.00	14.06	677800
1993-11-02	14.13	14.25	14.06	14.19	142600
1993-11-03	14.19	14.19	13.88	13.94	163600
1993-11-04	13.94	14.00	13.81	13.88	175400
1993-11-05	13.88	13.94	13.75	13.81	227000
1993-11-08	13.88	13.94	13.75	13.88	52800
1993-11-09	13.88	13.88	13.75	13.75	282200
1993-11-10	13.75	13.94	13.69	13.94	154400
1993-11-11	13.88	14.00	13.88	14.00	175200
1993-11-12	14.00	14.00	13.81	13.81	223000
1993-11-15	13.94	14.00	13.81	13.94	247800
1993-11-16	14.00	14.38	13.94	14.31	314000
1993-11-17	14.44	14.63	14.38	14.63	373800
1993-11-18	14.56	14.56	14.25	14.25	229800
1993-11-19	14.31	14.31	14.19	14.19	93000
1993-11-22	14.19	14.25	14.19	14.25	89200
1993-11-23	14.19	14.44	14.19	14.38	202800
1993-11-24	14.38	14.50	14.31	14.31	80800
1993-11-26	14.38	14.44	14.31	14.31	24600
1993-11-29	14.38	14.63	14.31	14.63	95000
1993-11-30	14.63	14.75	14.56	14.75	297400
1993-12-01	14.75	14.88	14.75	14.75	131600
1993-12-02	14.69	14.88	14.69	14.88	73000
1993-12-03	14.88	14.94	14.81	14.94	63800
1993-12-06	14.88	15.00	14.88	14.94	214200
1993-12-07	14.94	14.94	14.75	14.81	125000
1993-12-08	14.75	14.75	14.69	14.75	149800
1993-12-09	14.75	14.81	14.69	14.81	51200
1993-12-10	14.75	14.94	14.75	14.88	177400
1993-12-13	14.75	14.88	14.75	14.81	116800
1993-12-14	14.88	14.88	14.75	14.81	60400
1993-12-15	14.69	14.81	14.69	14.75	47600
1993-12-16	14.81	14.88	14.75	14.75	356200
1993-12-17	14.75	14.81	14.69	14.81	145400
1993-12-20	14.81	14.81	14.69	14.75	59800
1993-12-21	14.69	14.69	14.56	14.69	84000
1993-12-22	14.69	14.69	14.56	14.63	162000
1993-12-23	14.69	14.69	14.50	14.56	62400
1993-12-27	14.56	14.81	14.50	14.75	81400
1993-12-28	14.81	14.88	14.75	14.88	571600
1993-12-29	14.88	14.94	14.88	14.94	166800
1993-12-30	14.94	14.94	14.81	14.81	158200
1993-12-31	14.88	14.94	14.69	14.69	103800
1994-01-03	14.56	14.56	14.38	14.44	92600
1994-01-04	14.38	14.56	14.38	14.56	126800
1994-01-05	14.50	14.75	14.50	14.75	243800
1994-01-06	14.81	14.81	14.63	14.75	105000
1994-01-07	14.75	14.75	14.44	14.50	192400
1994-01-10	14.50	14.69	14.44	14.63	129400
1994-01-11	14.63	14.69	14.50	14.56	64000
1994-01-12	14.63	14.63	14.44	14.50	75200
1994-01-13	14.44	14.44	14.25	14.31	104600
1994-01-14	14.25	14.44	14.19	14.25	261800
1994-01-17	14.19	14.19	14.00	14.00	33000
1994-01-18	14.06	14.13	13.94	13.94	231200
1994-01-19	14.00	14.19	14.00	14.13	234400
1994-01-20	14.19	14.31	14.13	14.25	199800
1994-01-21	14.31	14.31	14.19	14.19	97400
1994-01-24	14.06	14.19	14.00	14.00	86000
1994-01-25	14.00	14.06	13.88	14.00	203800
1994-01-26	14.00	14.06	13.94	13.94	49800
1994-01-27	14.00	14.00	13.81	14.00	121200
1994-01-28	14.00	14.13	14.00	14.00	250600
1994-01-31	14.13	14.31	14.06	14.25	582200
1994-02-01	14.25	14.50	14.19	14.25	254400
1994-02-02	14.25	14.81	14.19	14.25	206200
1994-02-03	14.25	14.31	14.19	14.25	363600
1994-02-04	14.19	14.38	14.19	14.25	134800
1994-02-07	14.00	14.38	14.00	14.38	509800
1994-02-08	14.44	14.81	14.44	14.75	277400
1994-02-09	14.75	14.81	14.56	14.81	255600
1994-02-10	14.69	14.88	14.69	14.81	110400
1994-02-11	14.75	15.06	14.69	15.00	175800
1994-02-14	15.00	15.25	14.94	15.13	280000
1994-02-15	15.13	15.13	14.94	14.94	399600
1994-02-16	14.94	15.00	14.88	14.94	403400
1994-02-17	15.00	15.00	14.69	14.81	213200
1994-02-18	14.88	14.88	14.75	14.81	206200
1994-02-22	14.81	15.25	14.81	15.25	115200
1994-02-23	15.25	15.38	15.13	15.38	346600
1994-02-24	15.25	15.38	15.19	15.25	175800
1994-02-25	15.19	15.50	15.19	15.25	217000
1994-02-28	15.31	15.63	15.25	15.63	210400
1994-03-01	15.56	15.56	15.06	15.19	131400
1994-03-02	15.06	15.31	15.00	15.25	123800
1994-03-03	15.25	15.25	15.00	15.06	111400
1994-03-04	15.13	15.31	15.13	15.25	601000
1994-03-07	15.31	15.56	15.31	15.31	291600
1994-03-08	15.31	15.44	15.13	15.38	148400
1994-03-09	15.38	15.44	15.19	15.25	59800
1994-03-10	15.25	15.25	14.88	15.06	131400
1994-03-11	15.13	15.13	14.94	15.13	109600
1994-03-14	15.19	15.19	14.94	14.94	118400
1994-03-15	14.94	15.00	14.63	15.00	199000
1994-03-16	14.94	15.06	14.94	15.06	339000
1994-03-17	15.13	15.31	15.13	15.13	486600
1994-03-18	15.06	15.19	14.88	14.88	356400
1994-03-21	14.81	14.81	14.63	14.75	107200
1994-03-22	14.81	14.88	14.56	14.56	100200
1994-03-23	14.56	14.69	14.44	14.44	72400
1994-03-24	14.44	14.44	13.94	14.31	151400
1994-03-25	14.44	14.56	14.31	14.31	105200
1994-03-28	14.31	14.31	14.13	14.25	196600
1994-03-29	14.13	14.25	13.94	14.00	111200
1994-03-30	13.94	14.06	13.63	13.63	109800
1994-03-31	13.63	13.94	13.19	13.94	264000
1994-04-04	13.81	14.19	13.69	14.06	325600
1994-04-05	14.13	14.19	13.81	14.00	127000
1994-04-06	14.00	14.25	13.97	14.19	444400
1994-04-07	14.19	14.19	14.13	14.13	128800
1994-04-08	14.06	14.06	14.00	14.00	92000
1994-04-11	14.00	14.06	13.94	14.00	240000
1994-04-12	14.00	14.06	14.00	14.00	133800
1994-04-13	14.00	14.13	14.00	14.06	69400
1994-04-14	14.00	14.06	13.94	14.00	154800
1994-04-15	13.94	14.06	13.63	13.63	130800
1994-04-18	13.63	13.69	13.56	13.63	65000
1994-04-19	13.56	13.63	13.38	13.38	118800
1994-04-20	13.38	13.56	13.31	13.31	347600
1994-04-21	13.38	13.44	13.31	13.38	116400
1994-04-22	13.38	13.50	13.31	13.38	161200
1994-04-25	13.44	13.81	13.44	13.81	211600
1994-04-26	13.81	14.56	13.75	14.38	206000
1994-04-28	14.56	14.56	14.13	14.13	155200
1994-04-29	14.19	14.50	14.13	14.44	144400
1994-05-02	14.56	14.69	14.56	14.69	154000
1994-05-03	14.56	14.56	14.38	14.56	212000
1994-05-04	14.63	14.63	14.38	14.50	50400
1994-05-05	14.50	14.69	14.50	14.69	53400
1994-05-06	14.63	14.69	14.38	14.44	185400
1994-05-09	14.38	14.50	14.38	14.44	25600
1994-05-10	14.50	14.81	14.50	14.69	149800
1994-05-11	14.63	14.69	14.50	14.63	41800
1994-05-12	14.63	14.69	14.38	14.44	193000
1994-05-13	14.50	14.50	14.25	14.38	49800
1994-05-16	14.31	14.50	14.31	14.50	46000
1994-05-17	14.56	14.63	14.50	14.63	101200
1994-05-18	14.69	14.69	14.56	14.56	257600
1994-05-19	14.50	14.75	14.50	14.63	201600
1994-05-20	14.63	14.63	14.50	14.56	326400
1994-05-23	14.50	14.50	14.31	14.50	266200
1994-05-24	14.50	14.50	14.25	14.31	221000
1994-05-25	14.13	14.44	14.06	14.44	235600
1994-05-26	14.44	14.44	14.38	14.44	777000
1994-05-27	14.38	14.38	14.25	14.25	55800
1994-05-31	14.19	14.50	14.19	14.50	223800
1994-06-01	14.38	14.56	14.25	14.56	175400
1994-06-02	14.50	14.63	14.50	14.56	219400
1994-06-03	14.56	14.88	14.50	14.81	180000
1994-06-06	14.88	14.94	14.69	14.88	155800
1994-06-07	14.81	15.25	14.81	15.19	227600
1994-06-08	15.13	15.13	14.88	14.88	383000
1994-06-09	15.00	15.13	15.00	15.13	87400
1994-06-10	15.06	15.13	15.06	15.13	81000
1994-06-13	15.06	15.38	15.06	15.31	174200
1994-06-14	15.44	15.63	15.38	15.56	542600
1994-06-15	15.63	15.63	15.38	15.44	39000
1994-06-16	15.38	15.56	15.38	15.56	235600
1994-06-17	15.56	15.63	15.50	15.50	190200
1994-06-20	15.50	15.56	15.38	15.44	529400
1994-06-21	15.38	15.56	15.25	15.50	292600
1994-06-22	15.50	15.56	15.38	15.44	195400
1994-06-23	15.44	15.50	15.38	15.50	56200
1994-06-24	15.44	15.44	15.00	15.00	255600
1994-06-27	14.88	14.88	14.63	14.69	227000
1994-06-28	14.50	14.75	14.44	14.69	140400
1994-06-29	14.63	15.13	14.63	15.00	240800
1994-06-30	14.94	15.00	14.50	14.50	245800
1994-07-01	14.56	14.63	14.38	14.50	344400
1994-07-05	14.56	14.56	14.31	14.44	110600
1994-07-06	14.50	14.94	14.50	14.81	297800
1994-07-07	14.81	15.06	14.81	15.06	440000
1994-07-08	14.94	15.13	14.88	15.06	243600
1994-07-11	15.06	15.06	14.94	15.00	96600
1994-07-12	14.94	15.00	14.88	14.94	269400
1994-07-13	14.88	14.88	14.88	14.88	80200
1994-07-14	14.94	15.00	14.75	14.75	197000
1994-07-15	14.75	15.00	14.69	15.00	327200
1994-07-18	15.00	15.13	14.94	15.06	238800
1994-07-19	15.06	15.44	15.06	15.31	69200
1994-07-20	15.38	15.50	15.38	15.50	169000
1994-07-21	15.50	15.56	15.25	15.38	240000
1994-07-22	15.38	15.38	15.25	15.31	143600
1994-07-25	15.19	15.44	15.19	15.38	57600
1994-07-26	15.50	15.88	15.31	15.63	497000
1994-07-27	15.69	15.88	15.69	15.81	488600
1994-07-28	15.81	15.94	15.75	15.94	170000
1994-07-29	16.00	16.31	16.00	16.31	239800
1994-08-01	16.38	16.56	16.25	16.56	576800
1994-08-02	16.56	16.56	16.31	16.31	333200
1994-08-03	16.31	16.56	16.25	16.56	349200
1994-08-04	16.69	16.75	16.50	16.56	126200
1994-08-05	16.44	16.44	16.38	16.44	158600
1994-08-08	16.56	16.88	16.56	16.88	229000
1994-08-09	16.94	16.94	16.56	16.63	300600
1994-08-10	16.56	16.88	16.56	16.88	219400
1994-08-11	16.88	17.00	16.69	16.69	636400
1994-08-12	16.75	17.00	16.75	17.00	215800
1994-08-15	17.00	17.06	16.81	16.81	689800
1994-08-16	16.81	17.00	16.75	17.00	173200
1994-08-17	17.00	17.00	16.81	16.88	401400
1994-08-18	16.88	16.94	16.88	16.88	103800
1994-08-19	17.00	17.00	16.88	16.88	60800
1994-08-22	16.81	17.19	16.81	17.19	333200
1994-08-23	17.13	17.19	17.13	17.19	453800
1994-08-24	17.19	17.25	17.13	17.25	191400
1994-08-25	17.25	17.31	17.19	17.25	94400
1994-08-26	17.25	17.38	17.25	17.38	118600
1994-08-29	17.38	17.56	17.38	17.44	742000
1994-08-30	17.38	17.38	17.13	17.13	217200
1994-08-31	17.13	17.44	16.88	16.88	168600
1994-09-01	17.00	17.25	17.00	17.19	169600
1994-09-02	17.19	17.19	16.81	17.19	100400
1994-09-06	17.25	17.28	17.19	17.25	825600
1994-09-07	17.13	17.31	17.00	17.00	96800
1994-09-08	16.94	17.25	16.88	17.13	68800
1994-09-09	17.00	17.00	16.88	16.94	57000
1994-09-12	16.81	16.81	16.63	16.75	60200
1994-09-13	16.81	16.81	16.63	16.69	81400
1994-09-14	16.69	16.69	16.56	16.56	320800
1994-09-15	16.56	17.19	16.56	17.19	433400
1994-09-16	17.13	17.31	17.06	17.31	289600
1994-09-19	17.31	17.69	17.31	17.69	339600
1994-09-20	17.63	17.69	17.56	17.56	257600
1994-09-21	17.63	17.63	17.19	17.25	168200
1994-09-22	17.25	17.38	17.19	17.31	103200
1994-09-23	17.31	17.38	17.19	17.31	112200
1994-09-26	17.38	17.44	17.31	17.31	205400
1994-09-27	17.25	17.44	17.19	17.25	219600
1994-09-28	17.25	17.31	17.06	17.31	81400
1994-09-29	17.25	17.38	17.19	17.31	110200
1994-09-30	17.25	17.34	17.06	17.19	206800
1994-10-03	17.25	17.25	17.00	17.13	108400
1994-10-04	17.25	17.25	17.00	17.06	205000
1994-10-05	17.00	17.06	16.88	17.06	227800
1994-10-06	17.06	17.25	17.06	17.19	150200
1994-10-07	17.13	17.25	17.13	17.19	332000
1994-10-10	17.25	17.44	17.25	17.44	43200
1994-10-11	17.50	17.56	17.25	17.38	297200
1994-10-12	17.38	17.56	17.38	17.50	101200
1994-10-13	17.56	17.63	17.44	17.63	159400
1994-10-14	17.63	17.75	17.56	17.75	194200
1994-10-17	17.69	17.81	17.69	17.75	173000
1994-10-18	17.81	17.81	17.75	17.81	84400
1994-10-19	17.69	17.69	17.50	17.50	258600
1994-10-20	17.56	17.63	17.38	17.63	208000
1994-10-21	17.50	17.50	17.25	17.31	287200
1994-10-24	17.38	17.38	17.19	17.19	199200
1994-10-25	17.25	17.56	17.06	17.25	1050800
1994-10-26	17.25	17.25	16.56	16.69	220000
1994-10-27	16.75	16.81	16.38	16.75	628200
1994-10-28	16.75	17.06	16.75	16.94	613600
1994-10-31	16.94	17.00	16.81	16.81	574000
1994-11-01	16.69	16.88	16.69	16.88	478000
1994-11-02	16.88	17.00	16.81	16.94	230800
1994-11-03	16.94	17.00	16.63	16.88	146800
1994-11-04	16.94	16.94	16.75	16.75	84000
1994-11-07	16.75	16.75	16.63	16.69	202200
1994-11-08	16.75	16.75	16.63	16.63	227200
1994-11-09	16.75	16.81	16.69	16.81	160200
1994-11-10	16.88	17.00	16.75	16.88	148200
1994-11-11	16.75	16.75	16.56	16.75	130800
1994-11-14	16.75	16.75	16.44	16.50	433200
1994-11-15	16.50	16.75	16.50	16.63	621600
1994-11-16	16.63	16.69	16.56	16.56	178800
1994-11-17	16.50	16.56	16.38	16.44	84000
1994-11-18	16.13	16.44	16.13	16.44	135600
1994-11-21	16.50	16.69	16.38	16.56	405200
1994-11-22	16.44	16.63	16.44	16.44	220400
1994-11-23	16.31	16.31	15.81	15.88	254200
1994-11-25	15.88	15.94	15.88	15.88	18200
1994-11-28	15.88	15.88	15.56	15.63	115600
1994-11-29	15.56	15.94	15.56	15.88	224000
1994-11-30	16.00	16.13	15.94	16.13	368600
1994-12-01	16.06	16.56	15.94	16.44	581200
1994-12-02	16.38	16.38	16.25	16.31	360800
1994-12-05	16.25	16.75	16.13	16.75	377200
1994-12-06	16.63	16.75	16.50	16.69	254400
1994-12-07	16.69	17.06	16.69	16.88	94600
1994-12-08	16.88	17.06	16.81	16.88	419400
1994-12-09	16.94	16.94	16.81	16.81	638000
1994-12-12	16.88	16.94	16.88	16.88	1402400
1994-12-13	16.88	16.94	16.69	16.75	296200
1994-12-14	16.81	17.06	16.81	17.00	346800
1994-12-15	16.88	17.31	16.88	17.25	130200
1994-12-16	17.38	17.50	17.00	17.13	369000
1994-12-19	17.06	17.19	17.00	17.13	73000
1994-12-20	17.19	17.44	17.19	17.44	151200
1994-12-21	17.44	17.56	17.13	17.13	200800
1994-12-22	17.25	17.50	17.19	17.31	125400
1994-12-23	17.38	17.75	17.38	17.69	207600
1994-12-27	17.63	17.88	17.63	17.88	94800
1994-12-28	17.88	17.88	17.81	17.88	222000
1994-12-29	17.88	18.00	17.88	17.88	143200
1994-12-30	17.88	17.94	17.75	17.75	253800
1995-01-03	17.69	17.69	17.31	17.44	109800
1995-01-04	17.44	17.44	17.25	17.44	106400
1995-01-05	17.44	17.44	17.00	17.00	240000
1995-01-06	17.13	17.19	17.00	17.00	282200
1995-01-09	17.13	17.19	16.56	16.63	254600
1995-01-10	16.81	17.06	16.75	17.00	306200
1995-01-11	16.94	17.25	16.88	17.19	167200
1995-01-12	17.25	17.31	17.19	17.31	34800
1995-01-13	17.38	17.56	17.34	17.56	530800
1995-01-16	17.56	18.00	17.56	17.94	248000
1995-01-17	17.88	18.00	17.75	18.00	289400
1995-01-18	18.00	18.31	18.00	18.31	455200
1995-01-19	18.31	18.31	18.00	18.06	282800
1995-01-20	18.00	18.00	17.75	17.88	214600
1995-01-23	17.69	17.81	17.63	17.81	147600
1995-01-24	17.81	17.88	17.63	17.75	619400
1995-01-25	17.75	18.13	17.56	18.13	520400
1995-01-26	18.13	18.13	17.94	18.00	335000
1995-01-27	18.06	18.31	17.94	17.94	331800
1995-01-30	17.81	17.81	17.63	17.69	409000
1995-01-31	17.50	17.63	17.44	17.63	452800
1995-02-01	17.69	18.19	17.69	18.00	434400
1995-02-02	18.00	18.06	18.00	18.06	775200
1995-02-03	18.00	18.50	18.00	18.44	163400
1995-02-06	18.44	19.13	18.44	19.00	192200
1995-02-07	18.81	19.00	18.81	18.88	302800
1995-02-08	18.94	19.06	18.94	18.94	322200
1995-02-09	19.06	19.13	19.03	19.13	358400
1995-02-10	19.06	19.38	19.00	19.38	262600
1995-02-13	19.38	19.63	19.06	19.06	193400
1995-02-14	18.94	19.25	18.88	19.00	370400
1995-02-15	19.13	19.13	19.00	19.13	197400
1995-02-16	19.13	19.13	18.94	19.00	119400
1995-02-17	19.00	19.00	18.94	18.94	128800
1995-02-21	18.94	18.94	18.75	18.88	145400
1995-02-22	18.88	18.94	18.81	18.88	111800
1995-02-23	18.81	19.00	18.69	18.75	179800
1995-02-24	18.75	18.75	18.63	18.69	103600
1995-02-27	18.69	18.69	18.50	18.56	87200
1995-02-28	18.56	18.75	18.50	18.75	270400
1995-03-01	18.75	18.75	18.44	18.44	187800
1995-03-02	18.38	18.38	18.19	18.25	112400
1995-03-03	18.19	18.25	18.06	18.25	248000
1995-03-06	18.25	18.44	18.13	18.44	132400
1995-03-07	18.44	18.63	18.25	18.31	197200
1995-03-08	18.31	18.56	18.31	18.56	469400
1995-03-09	18.56	18.88	18.56	18.75	189400
1995-03-10	18.81	19.44	18.81	19.06	181800
1995-03-13	19.00	19.13	19.00	19.06	108600
1995-03-14	19.25	19.31	19.19	19.25	91600
1995-03-15	19.19	19.38	19.19	19.31	93800
1995-03-16	19.38	19.88	19.31	19.81	171400
1995-03-17	19.88	19.88	19.38	19.38	221800
1995-03-20	19.38	19.66	19.38	19.63	291000
1995-03-21	19.63	19.81	19.63	19.75	233200
1995-03-22	19.69	19.69	19.63	19.69	81400
1995-03-23	19.75	19.81	19.69	19.69	266200
1995-03-24	19.75	19.88	19.69	19.88	131400
1995-03-27	19.88	19.94	19.81	19.88	77800
1995-03-28	19.88	19.88	19.69	19.75	309200
1995-03-29	19.75	19.94	19.75	19.81	492600
1995-03-30	19.88	20.38	19.81	20.19	311200
1995-03-31	20.56	20.56	19.94	19.94	396600
1995-04-03	19.81	19.94	19.81	19.88	226800
1995-04-04	19.81	19.88	19.69	19.88	239600
1995-04-05	19.75	19.88	19.75	19.81	70000
1995-04-06	19.69	20.13	19.63	19.75	252400
1995-04-07	19.75	19.75	19.56	19.75	296600
1995-04-10	19.69	19.75	19.63	19.69	201600
1995-04-11	19.75	19.75	19.69	19.69	147600
1995-04-12	19.63	19.75	19.63	19.75	239400
1995-04-13	19.75	19.75	19.63	19.69	246400
1995-04-17	19.63	19.75	19.50	19.50	123800
1995-04-18	19.50	19.63	19.44	19.56	142400
1995-04-19	19.56	19.56	19.50	19.56	260200
1995-04-20	19.69	20.25	19.50	20.19	157400
1995-04-21	20.38	20.38	19.63	19.63	216400
1995-04-24	19.63	19.75	19.50	19.75	428200
1995-04-25	19.88	20.31	19.88	20.25	652800
1995-04-26	20.56	20.75	20.56	20.75	518200
1995-04-27	20.75	20.75	20.63	20.63	297000
1995-04-28	20.63	20.63	20.25	20.31	148000
1995-05-01	20.44	20.88	20.44	20.88	273400
1995-05-02	20.81	21.00	20.81	20.88	114200
1995-05-03	20.88	21.25	20.88	21.25	158600
1995-05-04	21.31	21.38	21.00	21.06	127200
1995-05-05	21.13	21.13	20.69	20.94	136400
1995-05-08	20.94	21.25	20.94	21.25	112400
1995-05-09	21.31	21.31	21.00	21.13	92800
1995-05-10	21.13	21.31	21.06	21.13	127200
1995-05-11	21.19	21.31	21.06	21.19	99000
1995-05-12	21.19	21.31	21.13	21.25	57000
1995-05-15	21.31	21.31	21.13	21.19	68400
1995-05-16	21.25	21.56	21.25	21.56	137000
1995-05-17	21.56	21.69	21.38	21.44	103800
1995-05-18	21.38	21.38	21.19	21.31	73800
1995-05-19	21.25	21.25	21.00	21.13	266000
1995-05-22	21.00	21.25	21.00	21.25	195200
1995-05-23	21.31	21.88	21.25	21.88	247400
1995-05-24	21.63	21.63	20.88	21.00	683600
1995-05-25	21.06	21.06	20.06	20.06	250800
1995-05-26	20.13	20.25	19.94	20.13	620000
1995-05-30	20.19	20.50	20.19	20.50	151800
1995-05-31	20.50	20.63	20.38	20.63	176800
1995-06-01	20.38	20.50	20.31	20.38	133200
1995-06-02	20.38	20.56	20.31	20.50	240800
1995-06-05	20.38	20.69	20.38	20.69	164000
1995-06-06	20.63	20.75	20.56	20.69	117600
1995-06-07	20.69	20.69	20.50	20.56	103000
1995-06-08	20.69	20.94	20.56	20.88	299800
1995-06-09	20.81	20.81	20.44	20.56	198800
1995-06-12	20.63	20.75	20.44	20.44	334800
1995-06-13	20.50	20.88	20.44	20.88	117600
1995-06-14	20.81	20.88	20.75	20.81	48800
1995-06-15	20.75	20.81	20.69	20.69	261200
1995-06-16	20.75	20.75	20.56	20.56	262600
1995-06-19	20.63	20.63	20.31	20.50	352000
1995-06-20	20.50	20.50	20.31	20.38	147000
1995-06-21	20.44	20.50	20.38	20.50	130200
1995-06-22	20.63	20.88	20.56	20.88	435200
1995-06-23	20.94	21.19	20.94	21.06	202400
1995-06-26	21.13	21.19	20.63	20.63	64000
1995-06-27	20.63	20.69	20.25	20.25	146600
1995-06-28	20.31	20.50	20.13	20.38	144800
1995-06-29	20.31	20.31	20.00	20.19	219200
1995-06-30	20.25	20.50	20.00	20.00	275400
1995-07-03	20.06	20.38	20.06	20.38	75600
1995-07-05	20.31	20.69	20.31	20.56	280800
1995-07-06	20.38	20.38	20.00	20.25	193800
1995-07-07	20.25	20.75	20.19	20.56	423400
1995-07-10	20.50	20.94	20.44	20.94	126600
1995-07-11	20.94	20.94	20.75	20.94	382200
1995-07-12	20.88	20.94	20.81	20.88	198000
1995-07-13	20.81	20.94	20.81	20.94	226200
1995-07-14	20.88	20.88	20.69	20.69	119600
1995-07-17	20.75	20.88	20.69	20.81	79000
1995-07-18	20.69	20.69	20.56	20.63	109200
1995-07-19	20.56	20.81	20.56	20.75	190000
1995-07-20	20.69	20.81	20.63	20.81	106600
1995-07-21	20.81	20.81	20.56	20.56	203200
1995-07-24	20.63	20.63	20.44	20.56	121000
1995-07-25	20.63	20.88	20.63	20.69	239200
1995-07-26	20.63	20.63	20.25	20.38	234200
1995-07-27	20.38	20.38	20.06	20.06	519000
1995-07-28	20.13	20.13	20.00	20.00	217000
1995-07-31	20.13	20.13	19.94	20.06	96200
1995-08-01	20.13	20.31	20.06	20.25	81600
1995-08-02	20.38	20.56	20.31	20.38	265200
1995-08-03	20.31	20.31	20.13	20.19	114000
1995-08-04	20.19	20.56	20.19	20.44	146000
1995-08-07	20.50	20.56	20.44	20.50	139200
1995-08-08	20.50	20.50	20.19	20.19	92400
1995-08-09	20.13	20.13	19.88	19.94	79400
1995-08-10	19.94	20.00	19.75	19.88	181200
1995-08-11	19.88	19.88	19.50	19.63	106400
1995-08-14	19.63	19.94	19.56	19.94	87800
1995-08-15	19.94	19.94	19.63	19.88	155600
1995-08-16	19.88	19.94	19.75	19.75	91200
1995-08-17	19.88	19.88	19.75	19.81	175200
1995-08-18	19.75	19.81	19.75	19.75	93800
1995-08-21	19.75	19.81	19.69	19.69	314400
1995-08-22	19.69	19.81	19.59	19.81	219000
1995-08-23	19.81	19.94	19.75	19.81	178800
1995-08-24	19.94	20.13	19.88	20.06	242800
1995-08-25	19.94	20.06	19.94	20.06	60200
1995-08-28	20.06	20.06	19.94	20.00	138200
1995-08-29	20.00	20.13	20.00	20.13	154400
1995-08-30	20.13	20.13	20.00	20.13	53400
1995-08-31	20.13	20.50	20.13	20.50	180200
1995-09-01	20.25	20.25	20.06	20.19	91600
1995-09-05	20.44	20.44	20.19	20.19	141800
1995-09-06	20.19	20.19	19.88	19.88	469800
1995-09-07	19.94	20.00	19.94	20.00	117000
1995-09-08	20.00	20.06	19.94	20.00	163000
1995-09-11	20.00	20.00	19.94	19.94	96600
1995-09-12	19.94	19.94	19.81	19.88	347000
1995-09-13	19.88	20.13	19.88	20.06	71400
1995-09-14	20.06	20.38	20.06	20.38	109400
1995-09-15	20.31	20.31	19.75	19.88	494800
1995-09-18	20.00	20.38	19.94	20.06	401000
1995-09-19	20.13	20.44	20.06	20.44	344800
1995-09-20	20.44	20.63	20.38	20.56	439400
1995-09-21	20.56	20.69	20.19	20.44	235000
1995-09-22	20.31	20.63	20.25	20.56	261600
1995-09-25	20.63	21.06	20.63	20.88	193200
1995-09-26	20.88	20.88	20.56	20.56	124200
1995-09-27	20.56	20.69	20.44	20.50	109400
1995-09-28	20.50	20.63	20.44	20.63	94600
1995-09-29	20.63	21.13	20.56	21.00	202200
1995-10-02	21.06	21.13	20.88	20.94	144800
1995-10-03	20.88	20.94	20.50	20.50	134800
1995-10-04	20.56	20.56	20.50	20.50	244600
1995-10-05	20.50	20.75	20.50	20.75	138000
1995-10-06	20.81	20.88	20.81	20.88	188400
1995-10-09	20.88	20.94	20.69	20.69	220200
1995-10-10	20.63	20.69	20.44	20.44	213800
1995-10-11	20.50	21.00	20.50	21.00	164000
1995-10-12	21.13	21.31	21.00	21.06	143200
1995-10-13	21.13	21.13	21.00	21.06	245600
1995-10-16	21.19	21.38	21.06	21.31	110000
1995-10-17	21.31	21.63	21.31	21.56	113200
1995-10-18	21.56	22.00	21.56	22.00	110200
1995-10-19	21.94	22.06	21.81	21.81	142800
1995-10-20	21.94	22.13	21.88	22.00	127200
1995-10-23	21.88	22.00	21.75	21.94	120000
1995-10-24	22.13	22.81	22.00	22.81	330200
1995-10-25	22.75	22.81	22.25	22.44	183400
1995-10-26	22.38	22.63	22.38	22.50	250800
1995-10-27	22.38	22.38	22.19	22.31	160800
1995-10-30	22.44	22.56	22.38	22.44	116200
1995-10-31	22.44	22.44	22.19	22.38	135400
1995-11-01	22.44	22.63	22.25	22.31	141400
1995-11-02	22.31	22.56	22.19	22.56	207000
1995-11-03	22.56	22.81	22.56	22.75	127400
1995-11-06	22.81	23.25	22.81	23.13	123600
1995-11-07	23.19	23.25	23.00	23.00	118400
1995-11-08	23.06	23.13	22.81	22.81	167400
1995-11-09	22.88	22.88	22.66	22.81	71800
1995-11-10	22.75	23.13	22.75	23.13	90200
1995-11-13	23.13	23.50	23.06	23.50	101000
1995-11-14	23.50	23.63	23.38	23.63	98000
1995-11-15	23.56	23.69	23.13	23.25	203400
1995-11-16	23.25	23.44	23.25	23.44	133800
1995-11-17	23.44	23.50	23.13	23.44	134400
1995-11-20	23.38	23.50	23.38	23.38	147000
1995-11-21	23.44	23.69	23.31	23.69	253800
1995-11-22	23.56	23.81	23.56	23.69	292800
1995-11-24	23.75	23.75	23.69	23.75	45200
1995-11-27	23.88	23.94	23.69	23.81	188600
1995-11-28	23.88	23.88	23.69	23.88	182400
1995-11-29	23.81	23.81	23.63	23.63	85200
1995-11-30	23.69	23.81	23.44	23.81	222800
1995-12-01	24.00	24.31	24.00	24.31	198600
1995-12-04	24.19	24.38	24.13	24.19	186400
1995-12-05	24.19	24.19	24.06	24.19	110800
1995-12-06	24.31	24.38	24.06	24.19	189600
1995-12-07	24.06	24.31	24.00	24.25	87400
1995-12-08	24.13	24.44	24.13	24.31	76800
1995-12-11	24.13	24.44	24.00	24.00	146400
1995-12-12	23.88	23.88	23.25	23.69	215400
1995-12-13	23.50	24.44	23.50	24.38	180600
1995-12-14	24.38	24.50	24.38	24.38	302600
1995-12-15	24.44	24.63	24.38	24.44	313400
1995-12-18	24.31	24.31	23.88	24.00	228200
1995-12-19	24.00	24.00	23.81	23.88	209200
1995-12-20	23.94	24.19	23.88	24.00	298600
1995-12-21	24.06	24.50	24.06	24.50	181000
1995-12-22	24.50	24.69	24.50	24.56	104400
1995-12-26	24.63	24.94	24.63	24.94	115800
1995-12-27	24.81	25.06	24.81	25.06	69600
1995-12-28	25.00	25.06	24.94	24.94	472600
1995-12-29	25.06	25.06	24.81	25.06	85000
1996-01-02	25.06	25.38	24.94	25.38	264400
1996-01-03	25.38	25.50	25.25	25.50	197600
1996-01-04	25.50	25.69	25.25	25.31	232800
1996-01-05	25.38	25.50	25.13	25.50	145200
1996-01-08	25.50	25.63	25.50	25.63	16000
1996-01-09	25.63	25.63	25.13	25.31	88400
1996-01-10	24.88	24.88	24.19	24.38	244800
1996-01-11	24.38	24.50	24.19	24.50	261600
1996-01-12	24.56	24.56	24.25	24.38	216000
1996-01-15	24.31	24.38	24.19	24.31	174000
1996-01-16	24.44	24.44	24.13	24.44	122400
1996-01-17	24.38	24.38	23.94	23.94	189600
1996-01-18	23.94	24.19	23.94	24.13	488000
1996-01-19	24.00	24.13	24.00	24.06	167200
1996-01-22	23.94	24.00	23.75	23.88	306800
1996-01-23	23.81	24.00	23.75	23.94	133600
1996-01-24	24.00	24.63	24.00	24.44	173000
1996-01-25	24.56	24.75	24.44	24.44	277800
1996-01-26	24.50	24.81	24.50	24.81	177600
1996-01-29	24.75	25.19	24.75	25.13	282200
1996-01-30	25.13	25.75	25.00	25.69	412400
1996-01-31	25.94	27.00	25.94	26.69	476800
1996-02-01	26.75	27.00	26.50	26.88	266000
1996-02-02	26.63	26.63	26.25	26.56	279800
1996-02-05	26.50	26.50	26.06	26.44	267200
1996-02-06	26.50	26.75	26.38	26.50	284800
1996-02-07	26.50	27.19	26.50	27.19	339400
1996-02-08	27.00	27.19	26.94	27.19	186200
1996-02-09	27.13	27.56	27.13	27.50	205600
1996-02-12	27.56	28.00	27.50	27.81	310800
1996-02-13	27.75	27.88	27.63	27.81	203400
1996-02-14	27.75	28.19	27.69	28.13	382000
1996-02-15	28.06	28.56	28.06	28.31	257800
1996-02-16	28.31	28.31	27.69	27.69	220200
1996-02-20	27.75	27.88	27.13	27.13	305800
1996-02-21	27.19	27.50	27.19	27.50	444200
1996-02-22	27.63	27.75	27.56	27.63	185800
1996-02-23	27.63	27.81	27.44	27.63	195000
1996-02-26	27.56	28.06	27.44	28.06	303000
1996-02-27	28.00	28.00	27.25	27.44	234200
1996-02-28	27.56	27.56	27.19	27.25	284800
1996-02-29	27.00	27.00	26.75	26.94	242600
1996-03-01	26.94	26.94	26.38	26.56	271000
1996-03-04	26.75	27.19	26.75	27.19	332200
1996-03-05	27.13	27.16	26.88	27.06	307000
1996-03-06	27.00	27.06	26.88	27.06	191000
1996-03-07	27.00	27.00	26.88	27.00	126200
1996-03-08	26.88	26.88	26.25	26.38	284000
1996-03-11	26.06	27.06	26.00	27.06	319600
1996-03-12	27.00	27.00	26.50	26.75	331800
1996-03-13	26.50	27.44	26.38	27.31	687600
1996-03-14	27.25	27.31	27.13	27.13	317600
1996-03-15	27.13	27.63	27.13	27.50	711200
1996-03-18	28.25	28.44	28.19	28.38	208000
1996-03-19	28.38	28.63	28.31	28.50	362000
1996-03-20	28.75	28.75	28.19	28.31	207400
1996-03-21	28.50	28.56	28.00	28.06	117400
1996-03-22	28.06	28.06	27.50	27.69	241400
1996-03-25	27.69	27.94	27.63	27.63	94000
1996-03-26	27.63	27.94	27.63	27.63	263000
1996-03-27	27.63	27.63	27.19	27.31	195400
1996-03-28	27.25	27.81	27.19	27.38	424800
1996-03-29	27.44	27.56	27.00	27.00	383200
1996-04-01	27.19	28.00	27.19	27.75	401600
1996-04-02	27.69	28.00	27.63	27.88	121000
1996-04-03	27.88	27.88	27.63	27.75	198200
1996-04-04	27.69	27.94	27.69	27.88	209800
1996-04-08	27.81	27.81	27.63	27.75	243200
1996-04-09	27.69	28.13	27.69	27.94	372200
1996-04-10	27.88	28.00	27.81	27.94	309400
1996-04-11	28.00	28.00	27.50	27.56	270600
1996-04-12	27.56	28.13	27.56	27.88	290400
1996-04-15	27.75	27.88	27.44	27.88	84600
1996-04-16	27.88	27.88	27.63	27.81	268200
1996-04-17	27.75	27.81	27.69	27.75	157200
1996-04-18	27.75	27.94	27.69	27.75	181400
1996-04-19	27.75	28.06	27.75	28.06	269800
1996-04-22	28.25	28.38	28.19	28.31	246000
1996-04-23	28.25	28.75	28.25	28.44	656800
1996-04-24	28.56	28.63	28.44	28.56	322400
1996-04-25	28.44	28.63	28.31	28.63	247600
1996-04-26	28.63	28.69	28.56	28.56	161600
1996-04-29	28.56	28.63	28.38	28.44	89200
1996-04-30	28.38	28.56	28.31	28.50	181400
1996-05-01	28.50	28.75	28.44	28.63	246400
1996-05-02	28.50	28.81	28.44	28.63	843600
1996-05-03	28.69	29.31	28.69	29.00	468400
1996-05-06	29.13	29.25	28.81	29.00	508800
1996-05-07	29.00	29.00	28.81	28.81	176800
1996-05-08	28.69	28.75	28.50	28.75	149200
1996-05-09	28.88	29.00	28.44	28.44	172200
1996-05-10	28.50	28.75	28.44	28.44	162600
1996-05-13	28.38	29.19	28.31	29.06	371000
1996-05-14	29.06	29.06	28.50	28.69	310200
1996-05-15	28.50	28.69	28.50	28.69	339200
1996-05-16	28.63	28.69	28.44	28.44	257000
1996-05-17	28.50	28.56	28.38	28.50	249200
1996-05-20	28.56	28.75	28.38	28.63	203800
1996-05-21	28.69	28.88	28.63	28.81	349200
1996-05-22	28.88	28.94	28.75	28.81	261200
1996-05-23	28.75	28.94	28.44	28.56	207600
1996-05-24	28.63	28.75	28.44	28.56	134000
1996-05-28	28.63	28.75	28.50	28.63	108600
1996-05-29	28.56	28.81	28.50	28.50	208800
1996-05-30	28.63	28.81	28.44	28.56	223800
1996-05-31	28.63	28.63	28.31	28.50	328400
1996-06-03	28.19	28.25	28.00	28.25	180200
1996-06-04	28.38	28.44	28.31	28.44	117000
1996-06-05	28.38	28.44	28.31	28.38	82000
1996-06-06	28.25	28.44	28.13	28.25	106800
1996-06-07	28.13	28.25	27.94	28.19	139200
1996-06-10	28.25	28.56	28.25	28.50	120000
1996-06-11	28.50	28.50	28.31	28.38	113000
1996-06-12	28.31	28.38	27.38	27.63	198400
1996-06-13	27.56	28.25	27.56	28.13	147400
1996-06-14	28.13	28.25	28.00	28.06	112000
1996-06-17	28.00	28.25	28.00	28.19	117000
1996-06-18	28.13	28.19	27.56	27.88	228600
1996-06-19	27.88	28.00	27.69	27.81	138800
1996-06-20	27.81	27.81	27.25	27.31	223400
1996-06-21	27.44	27.69	27.38	27.44	284000
1996-06-24	27.50	27.50	27.25	27.25	226000
1996-06-25	27.31	27.31	27.06	27.19	136000
1996-06-26	27.13	27.38	27.13	27.38	120400
1996-06-27	27.38	27.38	26.81	27.00	170600
1996-06-28	27.00	27.44	27.00	27.44	245800
1996-07-01	27.44	27.50	27.13	27.19	138600
1996-07-02	27.50	27.63	27.31	27.31	292200
1996-07-03	27.38	27.88	27.38	27.75	275000
1996-07-05	27.56	27.69	27.44	27.44	225200
1996-07-08	27.44	27.56	27.06	27.06	184600
1996-07-09	27.06	27.13	26.75	26.88	220200
1996-07-10	26.69	26.81	26.38	26.69	231200
1996-07-11	26.75	26.81	26.38	26.50	430800
1996-07-12	26.44	26.63	26.38	26.38	179000
1996-07-15	26.38	26.44	25.75	25.75	194600
1996-07-16	25.88	26.13	25.00	25.69	346200
1996-07-17	25.88	25.88	25.38	25.81	208200
1996-07-18	26.00	26.19	25.88	26.00	248000
1996-07-19	26.00	26.00	25.50	25.75	211400
1996-07-22	25.75	26.00	25.44	25.44	182200
1996-07-23	25.19	25.38	24.75	25.00	333200
1996-07-24	24.94	25.38	24.69	25.31	431800
1996-07-25	25.44	26.25	25.44	25.75	319200
1996-07-26	25.88	25.94	25.69	25.69	176600
1996-07-29	25.63	25.69	25.44	25.56	112400
1996-07-30	25.50	25.75	25.44	25.69	318000
1996-07-31	25.63	26.00	25.63	25.88	179000
1996-08-01	25.88	26.25	25.81	26.19	219800
1996-08-02	26.31	26.88	26.13	26.81	399600
1996-08-05	26.81	27.00	26.44	26.56	72800
1996-08-06	26.56	27.09	26.56	26.94	86800
1996-08-07	26.94	26.94	26.44	26.50	363400
1996-08-08	26.63	26.63	26.06	26.06	157400
1996-08-09	26.19	26.31	26.13	26.25	273800
1996-08-12	26.31	26.31	26.06	26.19	244800
1996-08-13	26.19	26.25	25.88	25.94	186600
1996-08-14	25.88	26.19	25.88	25.88	147800
1996-08-15	25.88	25.94	25.31	25.75	296600
1996-08-16	25.75	25.88	25.63	25.69	106000
1996-08-19	25.75	26.25	25.75	26.25	158600
1996-08-20	26.25	26.56	26.19	26.25	179800
1996-08-21	26.25	26.38	25.94	26.31	223200
1996-08-22	26.31	26.88	26.31	26.50	197800
1996-08-23	26.38	26.50	25.88	26.13	105600
1996-08-26	26.19	26.19	25.94	25.94	87000
1996-08-27	26.00	26.50	25.94	26.44	430200
1996-08-28	26.31	26.38	26.06	26.06	145400
1996-08-29	26.00	26.00	25.63	25.63	210600
1996-08-30	25.44	25.69	25.38	25.56	175000
1996-09-03	25.31	25.81	25.19	25.69	203800
1996-09-04	25.69	25.69	25.38	25.69	98600
1996-09-05	25.69	25.81	25.25	25.44	212000
1996-09-06	25.44	26.31	25.38	25.75	135800
1996-09-09	25.81	26.13	25.81	26.06	84800
1996-09-10	26.06	26.13	25.81	26.06	100600
1996-09-11	26.13	26.38	26.06	26.31	103600
1996-09-12	26.44	26.56	26.19	26.56	106600
1996-09-13	26.69	27.00	26.69	27.00	249400
1996-09-16	27.06	27.38	27.06	27.19	114600
1996-09-17	27.25	27.38	27.00	27.19	151800
1996-09-18	27.25	27.56	27.13	27.38	149000
1996-09-19	27.38	27.50	27.31	27.38	175200
1996-09-20	27.50	27.56	27.19	27.19	274800
1996-09-23	27.13	27.44	27.06	27.44	122400
1996-09-24	27.31	27.44	27.13	27.19	159200
1996-09-25	27.19	27.19	26.75	27.19	257600
1996-09-26	27.13	27.19	26.88	26.94	219200
1996-09-27	27.19	28.31	27.13	27.44	373200
1996-09-30	27.44	27.75	27.31	27.75	228800
1996-10-01	27.75	27.88	27.69	27.69	193800
1996-10-02	27.81	28.75	27.75	28.75	765200
1996-10-03	28.75	28.75	28.44	28.50	122200
1996-10-04	28.50	29.56	28.44	29.56	274400
1996-10-07	29.56	29.94	29.38	29.75	326000
1996-10-08	29.75	29.81	29.25	29.31	116800
1996-10-09	29.38	29.63	28.50	28.50	275600
1996-10-10	28.63	28.69	28.50	28.50	204800
1996-10-11	28.63	29.00	28.63	28.69	149000
1996-10-14	28.69	29.00	28.63	29.00	88200
1996-10-15	29.00	29.13	28.25	28.69	195200
1996-10-16	28.75	29.38	28.63	29.38	172000
1996-10-17	29.38	29.69	29.38	29.69	144600
1996-10-18	29.81	30.13	29.75	30.06	187400
1996-10-21	30.06	30.31	30.00	30.19	251800
1996-10-22	30.44	31.38	30.44	31.19	418200
1996-10-23	31.13	31.63	30.63	31.38	536600
1996-10-24	31.38	31.88	31.38	31.69	237000
1996-10-25	31.63	32.44	31.56	32.44	196800
1996-10-28	32.81	33.25	32.69	33.25	311600
1996-10-29	33.00	33.13	32.19	32.25	503000
1996-10-30	32.44	32.75	32.00	32.50	440600
1996-10-31	32.38	32.94	32.38	32.94	418400
1996-11-01	32.94	33.00	32.31	32.56	485400
1996-11-04	32.44	32.69	32.31	32.63	141400
1996-11-05	32.75	33.13	32.75	32.88	168800
1996-11-06	32.81	33.31	32.81	33.31	149800
1996-11-07	33.44	33.44	33.13	33.25	184400
1996-11-08	33.31	33.75	33.25	33.63	277200
1996-11-11	33.63	33.88	33.63	33.81	78600
1996-11-12	33.81	34.00	33.81	34.00	137400
1996-11-13	34.06	35.19	34.06	34.88	206200
1996-11-14	34.69	34.69	34.25	34.69	163400
1996-11-15	34.94	35.06	34.75	34.94	131200
1996-11-18	34.94	34.94	34.56	34.56	131400
1996-11-19	34.63	35.00	34.63	34.63	261800
1996-11-20	34.69	34.94	34.63	34.94	143200
1996-11-21	34.94	35.13	34.63	35.06	131000
1996-11-22	35.00	35.88	35.00	35.88	151200
1996-11-25	35.88	36.38	35.88	35.88	275600
1996-11-26	35.88	36.06	35.38	35.81	390000
1996-11-27	35.81	36.00	35.38	35.44	110600
1996-11-29	35.44	35.44	35.25	35.31	64200
1996-12-02	35.25	35.50	34.88	35.50	241400
1996-12-03	35.50	35.81	35.13	35.25	208600
1996-12-04	35.06	35.06	34.19	34.56	491400
1996-12-05	34.56	35.31	34.56	35.19	135400
1996-12-06	34.81	35.19	34.50	35.06	170400
1996-12-09	35.06	35.19	34.88	35.06	130600
1996-12-10	35.13	35.94	35.06	35.56	293000
1996-12-11	35.69	35.88	35.31	35.56	242200
1996-12-12	35.56	35.75	34.88	34.88	273000
1996-12-13	34.69	35.00	34.38	34.38	378400
1996-12-16	34.38	34.81	33.94	33.94	315200
1996-12-17	33.94	34.81	33.88	34.38	340200
1996-12-18	34.50	34.63	34.13	34.25	205200
1996-12-19	34.63	35.06	34.50	35.00	617400
1996-12-20	35.50	35.88	35.44	35.56	453200
1996-12-23	35.25	35.25	34.38	34.75	183000
1996-12-24	34.88	35.00	34.75	35.00	114600
1996-12-26	35.00	35.75	35.00	35.75	75300
1996-12-27	35.88	36.00	35.63	35.88	189700
1996-12-30	36.00	36.50	35.63	35.88	186800
1996-12-31	35.75	35.88	35.38	35.38	142100
1997-01-02	35.13	35.13	34.25	34.75	346700
1997-01-03	35.00	35.38	34.75	35.13	176700
1997-01-06	35.13	35.25	34.75	35.25	212500
1997-01-07	34.88	35.38	34.38	35.25	320200
1997-01-08	35.50	35.50	34.63	34.88	143500
1997-01-09	35.00	35.50	34.88	35.00	184400
1997-01-10	34.75	35.50	34.38	35.50	132600
1997-01-13	35.50	35.63	35.00	35.38	107000
1997-01-14	35.63	35.75	35.38	35.50	96000
1997-01-15	35.25	35.63	34.88	34.88	189100
1997-01-16	35.00	35.38	35.00	35.38	215700
1997-01-17	35.38	36.00	35.38	35.75	194700
1997-01-20	36.00	36.00	35.00	35.25	173200
1997-01-21	35.25	36.00	35.00	36.00	147900
1997-01-22	36.00	36.38	35.25	35.63	225600
1997-01-23	36.00	36.38	35.13	35.25	264100
1997-01-24	35.00	35.00	34.25	34.75	193900
1997-01-27	34.13	34.25	33.50	33.88	226600
1997-01-28	34.25	35.00	33.38	33.38	291200
1997-01-29	33.75	35.63	33.75	35.50	424900
1997-01-30	35.75	37.00	35.75	36.38	393700
1997-01-31	36.00	37.00	36.00	36.63	338500
1997-02-03	36.50	36.88	36.38	36.38	219300
1997-02-04	36.75	37.63	36.63	37.63	185700
1997-02-05	37.63	38.88	37.00	37.25	216300
1997-02-06	37.00	37.13	36.63	36.63	246300
1997-02-07	36.88	38.00	36.75	37.88	204300
1997-02-10	38.13	38.38	37.25	37.25	129300
1997-02-11	37.50	38.63	37.50	38.38	207800
1997-02-12	38.50	39.63	38.25	39.63	224800
1997-02-13	39.75	40.13	39.63	40.13	211000
1997-02-14	40.13	41.00	39.88	40.50	243600
1997-02-18	40.50	40.50	39.50	40.25	170200
1997-02-19	39.75	40.00	39.50	39.50	283200
1997-02-20	39.38	39.75	38.88	39.38	161200
1997-02-21	39.25	39.63	38.25	39.63	206100
1997-02-24	39.63	40.50	39.25	40.50	152400
1997-02-25	40.50	40.50	39.63	40.25	357800
1997-02-26	40.50	40.50	39.63	40.13	527200
1997-02-27	39.88	40.38	39.75	39.75	421500
1997-02-28	39.63	40.88	39.50	40.38	231700
1997-03-03	39.88	40.25	39.50	40.25	222600
1997-03-04	40.38	40.50	40.00	40.13	198000
1997-03-05	40.13	40.50	40.00	40.50	162100
1997-03-06	40.63	40.75	40.13	40.38	293800
1997-03-07	40.38	42.00	40.38	42.00	273700
1997-03-10	42.00	42.00	41.50	41.75	178500
1997-03-11	41.75	42.88	41.13	42.88	301300
1997-03-12	43.13	43.13	41.88	42.25	236600
1997-03-13	42.25	42.75	42.00	42.50	343500
1997-03-14	42.50	43.25	42.00	43.00	273300
1997-03-17	42.75	43.25	42.50	42.63	186500
1997-03-18	42.75	43.50	42.50	43.50	256800
1997-03-19	43.50	44.50	42.50	43.38	278500
1997-03-20	43.25	43.25	42.38	43.00	193900
1997-03-21	43.25	43.25	42.00	42.63	326200
1997-03-24	41.75	41.88	41.38	41.63	423400
1997-03-25	41.63	41.75	40.00	40.63	408000
1997-03-26	40.38	41.38	40.38	40.88	146700
1997-03-27	41.00	41.00	40.13	40.25	222200
1997-03-31	40.13	40.13	38.50	38.50	170100
1997-04-01	38.50	39.00	38.50	38.75	110200
1997-04-02	38.63	38.94	38.38	38.63	177300
1997-04-03	38.50	38.75	38.00	38.13	368200
1997-04-04	37.50	38.13	37.38	38.13	213300
1997-04-07	38.25	38.88	38.25	38.88	151100
1997-04-08	38.63	39.63	38.63	39.63	178900
1997-04-09	39.75	39.75	38.75	38.88	92300
1997-04-10	38.75	39.13	38.50	38.63	125300
1997-04-11	38.25	38.50	37.50	37.50	132600
1997-04-14	37.63	37.63	36.63	37.13	136900
1997-04-15	37.38	38.25	37.38	38.25	161000
1997-04-16	38.13	38.38	37.50	37.50	214500
1997-04-17	37.75	38.38	37.00	37.25	148100
1997-04-18	37.25	37.88	36.88	37.13	170900
1997-04-21	37.38	38.00	37.38	38.00	164400
1997-04-22	38.13	38.13	36.00	36.13	851500
1997-04-23	36.13	36.25	34.63	35.63	501100
1997-04-24	35.63	36.25	35.63	35.63	326200
1997-04-25	35.63	35.88	35.00	35.13	249400
1997-04-28	34.88	36.00	34.13	35.50	422700
1997-04-29	36.00	36.75	36.00	36.50	304600
1997-04-30	36.88	37.25	36.63	36.75	295600
1997-05-01	36.88	37.38	36.38	36.38	276700
1997-05-02	36.38	37.88	36.38	37.88	210800
1997-05-05	37.63	39.25	37.63	39.13	325700
1997-05-06	39.38	40.13	38.50	38.88	356200
1997-05-07	38.88	39.63	38.88	39.38	253000
1997-05-08	39.00	39.25	38.63	39.00	456200
1997-05-09	39.25	39.50	38.25	38.88	135200
1997-05-12	38.88	39.63	38.88	39.50	156600
1997-05-13	39.63	39.63	38.63	39.00	238200
1997-05-14	39.00	39.38	39.00	39.00	72700
1997-05-15	39.00	39.13	38.13	39.00	214000
1997-05-16	38.88	39.00	38.38	38.50	126600
1997-05-19	38.38	38.50	38.25	38.50	65200
1997-05-20	38.38	38.50	37.75	38.50	181100
1997-05-21	38.50	39.00	38.50	39.00	249300
1997-05-22	38.75	39.00	38.13	38.63	187400
1997-05-23	38.25	38.50	38.13	38.38	189100
1997-05-27	38.13	38.25	37.63	38.13	189400
1997-05-28	37.88	38.25	37.38	37.75	187900
1997-05-29	37.38	38.13	36.75	38.13	183900
1997-05-30	37.75	38.00	37.63	37.63	262600
1997-06-02	37.63	37.75	37.38	37.50	137900
1997-06-03	37.13	38.00	37.13	37.88	201800
1997-06-04	37.63	37.63	37.25	37.63	89200
1997-06-05	37.63	37.75	37.13	37.13	119700
1997-06-06	37.00	37.75	37.00	37.50	184000
1997-06-09	37.50	37.88	37.38	37.50	222100
1997-06-10	37.50	37.75	36.63	36.75	429000
1997-06-11	37.00	37.25	36.50	37.00	845200
1997-06-12	37.25	39.00	37.00	39.00	575600
1997-06-13	39.00	39.13	38.25	39.13	250800
1997-06-16	39.38	39.75	39.13	39.25	175500
1997-06-17	39.25	39.25	38.88	39.13	220000
1997-06-18	39.00	39.00	38.88	38.88	278400
1997-06-19	39.00	39.00	38.50	38.88	151400
1997-06-20	38.88	38.88	38.38	38.38	355500
1997-06-23	38.38	38.38	37.00	37.38	186700
1997-06-24	37.63	38.63	37.56	38.56	420300
1997-06-25	38.88	39.56	38.75	39.00	665200
1997-06-26	39.19	39.38	38.44	38.69	212500
1997-06-27	38.88	39.06	38.44	38.88	427200
1997-06-30	39.00	40.50	38.94	40.13	399600
1997-07-01	40.19	40.88	39.63	40.00	291800
1997-07-02	40.19	40.88	40.19	40.56	332900
1997-07-03	40.94	41.50	40.88	41.50	117100
1997-07-07	41.75	43.38	41.25	41.25	382200
1997-07-08	41.13	42.13	41.06	42.13	202900
1997-07-09	42.13	42.19	40.88	41.13	225500
1997-07-10	41.13	42.25	41.13	41.81	131800
1997-07-11	41.75	42.06	41.69	41.94	122300
1997-07-14	41.88	41.88	41.19	41.50	109000
1997-07-15	41.75	41.88	40.88	41.06	327800
1997-07-16	41.31	41.63	40.38	40.56	372200
1997-07-17	40.31	40.94	40.19	40.75	103300
1997-07-18	40.63	40.75	39.75	40.13	160400
1997-07-21	40.13	40.44	39.94	40.13	123000
1997-07-22	40.13	41.69	39.81	41.50	337100
1997-07-23	42.00	44.00	41.88	42.75	380300
1997-07-24	42.63	43.44	42.19	42.88	174800
1997-07-25	42.69	43.00	42.38	42.63	206800
1997-07-28	42.56	42.81	42.50	42.56	83200
1997-07-29	42.63	43.25	42.38	42.38	224500
1997-07-30	42.56	43.69	42.50	43.38	152600
1997-07-31	43.25	44.44	43.25	44.13	159400
1997-08-01	43.94	44.00	42.81	43.44	150700
1997-08-04	43.56	43.56	42.81	43.31	143100
1997-08-05	43.19	43.44	43.00	43.00	216600
1997-08-06	43.06	44.19	43.00	44.06	118500
1997-08-07	43.94	44.13	43.50	44.06	230600
1997-08-08	43.63	43.69	42.56	43.19	295800
1997-08-11	43.19	43.75	43.19	43.50	163000
1997-08-12	43.50	43.81	43.00	43.25	142500
1997-08-13	43.50	43.50	41.94	43.44	359800
1997-08-14	43.44	43.63	42.63	43.50	207900
1997-08-15	43.19	43.31	41.81	41.94	280100
1997-08-18	41.88	41.88	41.19	41.75	271600
1997-08-19	42.00	42.44	41.69	42.25	277100
1997-08-20	42.44	42.56	42.06	42.56	97500
1997-08-21	42.31	42.31	41.06	41.38	214500
1997-08-22	40.75	41.88	40.75	41.81	122100
1997-08-25	41.56	41.69	41.06	41.31	233700
1997-08-26	41.06	42.19	41.06	41.38	153800
1997-08-27	41.13	42.44	40.94	42.44	407500
1997-08-28	41.94	42.00	40.88	41.06	325000
1997-08-29	41.38	41.50	41.06	41.06	174300
1997-09-02	41.19	41.81	41.00	41.81	144400
1997-09-03	42.06	42.13	41.56	41.69	106400
1997-09-04	41.94	42.19	41.13	41.31	194100
1997-09-05	41.31	41.38	40.13	41.06	201300
1997-09-08	41.25	41.25	40.00	40.00	143800
1997-09-09	39.75	40.38	39.38	39.69	322300
1997-09-10	39.63	40.06	38.75	38.81	193800
1997-09-11	39.00	39.13	38.31	39.06	151300
1997-09-12	41.00	41.00	39.13	39.31	408700
1997-09-15	39.19	40.06	39.19	39.19	201800
1997-09-16	39.44	39.94	39.31	39.50	322500
1997-09-17	40.13	40.63	39.69	39.81	284700
1997-09-18	40.00	40.50	39.63	39.75	204500
1997-09-19	39.63	40.00	39.56	39.56	273700
1997-09-22	39.50	40.00	39.50	39.94	338000
1997-09-23	40.00	40.06	38.81	39.00	197700
1997-09-24	38.50	39.06	38.13	38.50	259800
1997-09-25	38.31	38.63	38.00	38.31	263600
1997-09-26	38.19	39.31	38.19	39.00	570600
1997-09-29	39.00	40.31	38.94	40.00	454700
1997-09-30	39.88	40.31	39.69	40.00	360600
1997-10-01	40.00	41.25	40.00	41.19	422100
1997-10-02	40.88	41.13	40.88	41.00	253300
1997-10-03	41.13	42.00	41.13	41.50	326000
1997-10-06	41.75	42.00	41.31	41.50	416400
1997-10-07	41.38	42.00	41.38	41.94	172500
1997-10-08	41.81	41.88	40.81	41.00	241600
1997-10-09	40.50	41.56	40.50	41.25	224100
1997-10-10	41.00	41.13	41.00	41.13	412100
1997-10-13	41.38	41.44	40.94	41.06	115200
1997-10-14	41.31	41.44	40.44	41.19	253300
1997-10-15	40.88	40.88	40.69	40.88	139900
1997-10-16	40.81	41.75	40.50	40.50	296300
1997-10-17	39.63	40.31	39.63	40.25	543800
1997-10-20	40.25	40.25	39.81	40.06	186300
1997-10-21	40.06	40.50	39.63	40.38	507500
1997-10-22	40.63	40.75	39.94	40.06	196400
1997-10-23	40.06	40.94	39.75	40.81	355900
1997-10-24	41.06	42.19	39.94	40.00	254500
1997-10-27	40.00	40.13	38.25	38.25	196000
1997-10-28	37.50	41.25	37.06	40.88	472500
1997-10-29	40.88	40.88	39.56	39.94	386700
1997-10-30	39.81	40.25	39.56	39.81	217400
1997-10-31	40.06	40.50	39.63	39.81	182000
1997-11-03	40.00	41.25	40.00	41.00	176900
1997-11-04	40.94	41.00	39.75	40.38	209300
1997-11-05	40.50	40.75	40.06	40.13	144300
1997-11-06	40.19	40.75	40.00	40.19	164200
1997-11-07	39.88	40.56	39.44	39.81	320100
1997-11-10	39.88	40.00	39.56	39.56	198000
1997-11-11	39.63	39.75	39.50	39.69	138200
1997-11-12	39.00	39.50	38.69	38.94	182500
1997-11-13	38.94	39.38	38.81	38.94	130300
1997-11-14	39.63	39.63	38.88	39.06	140000
1997-11-17	39.50	39.88	39.44	39.75	123500
1997-11-18	39.94	40.13	39.69	40.00	167000
1997-11-19	40.44	41.13	40.31	40.56	157400
1997-11-20	40.63	40.94	40.38	40.81	96400
1997-11-21	40.88	41.88	40.69	41.50	148100
1997-11-24	41.31	42.00	40.88	40.94	199700
1997-11-25	41.50	42.38	41.44	41.44	225000
1997-11-26	42.00	42.19	41.63	41.69	150800
1997-11-28	41.94	42.00	41.69	41.88	87600
1997-12-01	41.75	42.31	41.75	42.19	238900
1997-12-02	42.25	43.19	42.25	42.94	164800
1997-12-03	43.38	43.44	42.75	43.13	205500
1997-12-04	43.19	43.81	42.94	43.19	200500
1997-12-05	43.25	44.44	43.00	43.00	210000
1997-12-08	43.13	43.13	42.38	42.38	114600
1997-12-09	42.63	43.56	42.56	42.69	262600
1997-12-10	42.44	42.69	42.00	42.31	210500
1997-12-11	42.00	42.13	41.50	41.94	272200
1997-12-12	41.69	42.13	41.63	42.00	326900
1997-12-15	42.00	43.25	42.00	43.00	228400
1997-12-16	43.00	43.31	42.56	42.88	130400
1997-12-17	42.94	43.63	42.94	42.94	185900
1997-12-18	42.94	43.31	42.00	42.00	395300
1997-12-19	40.13	42.25	40.06	42.06	307200
1997-12-22	42.06	42.69	42.06	42.56	140500
1997-12-23	42.44	43.31	42.38	42.88	120800
1997-12-24	42.69	43.00	42.56	42.56	76900
1997-12-26	42.75	43.75	42.75	43.75	67800
1997-12-29	43.88	44.31	43.88	44.31	292600
1997-12-30	44.31	45.31	44.06	45.00	203100
1997-12-31	45.00	45.75	44.75	44.75	111500
1998-01-02	45.00	45.44	44.25	44.38	101100
1998-01-05	44.13	44.38	44.00	44.06	211800
1998-01-06	43.56	44.25	43.56	44.00	312300
1998-01-07	44.06	44.06	43.38	43.88	144500
1998-01-08	43.94	43.94	42.75	42.81	250900
1998-01-09	42.63	42.75	41.25	41.56	193300
1998-01-12	40.63	41.81	40.63	41.81	221900
1998-01-13	42.00	42.63	41.88	42.38	187100
1998-01-14	42.13	42.75	41.56	42.75	199300
1998-01-15	42.75	42.75	41.94	42.13	110600
1998-01-16	42.06	43.25	42.00	43.25	150300
1998-01-20	43.25	43.25	42.31	42.56	168800
1998-01-21	42.50	43.31	42.00	43.25	173200
1998-01-22	43.00	43.31	42.56	42.63	182000
1998-01-23	42.50	43.00	42.06	42.44	144000
1998-01-26	42.56	43.44	42.50	43.13	171800
1998-01-27	43.06	44.25	43.06	43.63	189400
1998-01-28	43.75	44.06	43.56	43.81	167300
1998-01-29	43.63	44.81	43.50	44.25	216900
1998-01-30	45.00	45.88	44.75	44.88	360200
1998-02-02	45.50	46.31	45.50	45.81	212900
1998-02-03	45.63	46.50	45.50	46.38	270800
1998-02-04	46.50	47.56	46.38	47.19	239300
1998-02-05	47.19	47.56	46.69	47.25	197300
1998-02-06	47.25	48.44	47.25	48.00	155600
1998-02-09	48.00	50.38	47.94	49.56	358700
1998-02-10	49.56	50.25	49.56	49.69	318400
1998-02-11	49.63	49.63	48.50	49.13	142000
1998-02-12	48.88	49.50	48.75	49.38	177000
1998-02-13	49.31	49.88	49.19	49.38	208000
1998-02-17	49.38	51.00	48.88	51.00	321000
1998-02-18	51.00	51.44	50.44	51.31	334500
1998-02-19	51.31	51.94	50.81	51.81	235900
1998-02-20	51.81	54.63	51.75	54.25	377600
1998-02-23	53.50	53.56	53.00	53.06	610600
1998-02-24	52.88	52.94	49.38	50.13	852000
1998-02-25	51.00	51.56	49.94	49.94	322300
1998-02-26	49.94	50.19	49.19	49.25	276700
1998-02-27	49.63	51.06	49.63	50.50	419800
1998-03-02	50.13	50.25	49.25	50.00	309900
1998-03-03	49.94	51.38	49.94	50.94	205900
1998-03-04	51.06	51.06	49.88	51.06	257400
1998-03-05	50.63	51.00	50.44	50.81	307100
1998-03-06	50.94	51.75	50.94	51.69	777400
1998-03-09	51.44	51.75	51.25	51.44	385900
1998-03-10	51.44	51.94	51.44	51.88	239100
1998-03-11	51.75	51.88	51.50	51.75	139300
1998-03-12	51.50	52.19	51.50	52.19	209700
1998-03-13	52.00	52.38	50.56	51.31	226000
1998-03-16	51.38	51.50	51.31	51.38	251900
1998-03-17	51.56	51.88	51.50	51.63	135500
1998-03-18	51.56	52.25	51.31	52.13	417700
1998-03-19	52.00	52.38	51.94	52.25	141900
1998-03-20	52.50	52.75	52.31	52.38	216300
1998-03-23	52.25	52.94	52.19	52.75	105200
1998-03-24	52.75	53.13	52.69	52.94	196400
1998-03-25	53.13	54.00	53.00	53.31	280600
1998-03-26	53.00	53.06	52.44	52.81	108600
1998-03-27	53.06	53.13	51.38	52.00	205600
1998-03-30	52.00	52.88	52.00	52.50	128200
1998-03-31	52.75	53.38	52.69	53.38	174300
1998-04-01	53.38	54.13	52.56	53.94	435700
1998-04-02	53.75	55.00	53.13	55.00	237000
1998-04-03	54.94	55.00	54.00	54.06	125100
1998-04-06	54.25	54.25	53.94	54.00	293400
1998-04-07	54.00	54.00	53.25	53.44	134100
1998-04-08	53.44	53.81	53.31	53.63	180400
1998-04-09	53.88	54.06	53.69	53.94	145800
1998-04-13	53.94	54.00	53.13	53.31	191800
1998-04-14	53.13	53.50	52.25	53.50	451200
1998-04-15	53.50	54.81	52.63	54.63	235700
1998-04-16	54.38	54.81	54.06	54.63	254200
1998-04-17	54.75	55.25	54.63	55.25	186500
1998-04-20	55.00	55.31	54.38	55.31	186500
1998-04-21	55.19	55.81	54.69	54.75	253000
1998-04-22	54.50	54.50	53.63	54.00	433700
1998-04-23	53.94	54.75	53.88	54.63	439600
1998-04-24	54.69	55.13	54.69	54.94	486200
1998-04-27	54.94	54.94	52.50	52.50	592200
1998-04-28	52.56	53.00	52.13	52.25	337500
1998-04-29	52.31	52.63	51.88	52.50	249600
1998-04-30	52.63	53.00	52.25	52.38	557800
1998-05-01	52.38	52.69	52.00	52.50	182200
1998-05-04	52.75	53.50	52.75	53.25	174700
1998-05-05	53.50	53.50	52.13	52.75	127900
1998-05-06	52.38	52.38	51.63	51.69	110900
1998-05-07	51.88	51.88	50.19	50.81	219300
1998-05-08	50.38	51.31	50.38	51.31	148900
1998-05-11	51.31	51.44	50.88	50.94	121600
1998-05-12	50.88	50.94	50.06	50.81	118500
1998-05-13	50.94	51.38	50.69	51.19	108900
1998-05-14	51.19	51.69	51.19	51.56	96200
1998-05-15	51.38	51.44	50.00	50.31	117300
1998-05-18	50.38	50.44	49.75	49.75	117900
1998-05-19	50.00	50.13	49.56	49.75	126300
1998-05-20	49.94	50.13	49.56	50.13	91000
1998-05-21	50.31	50.50	50.19	50.25	122800
1998-05-22	50.25	51.25	50.25	51.06	161500
1998-05-26	50.94	52.13	50.50	50.94	392600
1998-05-27	51.06	51.06	50.25	50.63	211800
1998-05-28	50.63	51.44	50.44	51.25	210600
1998-05-29	51.38	51.94	51.31	51.81	159800
1998-06-01	51.69	52.56	51.63	52.31	214500
1998-06-02	52.50	54.00	52.38	53.25	239100
1998-06-03	53.25	53.56	51.94	52.13	238000
1998-06-04	51.63	52.19	51.25	51.94	275000
1998-06-05	52.00	53.06	51.56	53.06	107400
1998-06-08	53.50	54.69	53.38	53.69	197000
1998-06-09	53.56	54.94	53.56	54.38	155200
1998-06-10	54.25	54.31	53.19	53.19	117600
1998-06-11	53.19	53.19	51.88	52.13	150300
1998-06-12	52.13	52.13	50.81	51.63	119300
1998-06-15	51.25	51.25	49.50	49.50	274000
1998-06-16	49.88	50.38	49.88	50.19	223100
1998-06-17	50.38	51.00	50.00	50.44	452900
1998-06-18	50.94	52.00	50.88	52.00	392800
1998-06-19	52.38	52.81	51.81	52.06	616700
1998-06-22	52.31	52.38	50.56	51.61	227600
1998-06-23	51.69	52.63	51.50	52.44	259900
1998-06-24	52.38	52.50	52.00	52.50	152900
1998-06-25	53.75	53.75	52.81	53.13	329200
1998-06-26	53.13	53.75	52.94	53.06	187200
1998-06-29	53.25	53.94	52.75	52.75	202900
1998-06-30	52.69	53.75	52.69	53.75	124100
1998-07-01	53.75	55.00	53.25	55.00	262200
1998-07-02	54.81	54.81	54.25	54.75	107100
1998-07-06	54.88	55.63	54.88	55.38	168000
1998-07-07	55.44	56.50	55.19	56.19	321900
1998-07-08	55.88	56.75	55.63	56.69	191900
1998-07-09	56.69	58.06	55.88	58.06	274100
1998-07-10	57.94	58.38	57.31	58.13	661400
1998-07-13	58.13	58.19	57.75	57.75	268700
1998-07-14	57.94	58.94	57.81	58.81	121400
1998-07-15	58.94	58.94	57.50	57.81	186700
1998-07-16	58.00	58.00	57.25	57.69	171700
1998-07-17	57.56	57.63	56.75	56.94	176500
1998-07-20	56.69	58.13	56.69	57.69	186600
1998-07-21	58.13	59.75	58.00	59.06	294000
1998-07-22	59.13	59.94	58.94	59.31	193400
1998-07-23	59.25	60.31	58.31	58.75	248900
1998-07-24	58.88	59.88	58.88	59.38	264500
1998-07-27	59.38	60.94	58.94	60.75	317800
1998-07-28	60.75	62.06	60.00	60.13	468500
1998-07-29	59.88	60.19	59.44	59.94	176500
1998-07-30	59.75	60.38	59.63	60.00	250400
1998-07-31	60.00	60.06	57.44	57.44	274800
1998-08-03	57.19	57.25	56.50	57.13	192900
1998-08-04	57.38	57.81	55.31	55.38	202000
1998-08-05	55.38	57.00	55.31	56.31	283700
1998-08-06	56.06	56.50	55.50	56.50	206300
1998-08-07	56.25	57.00	56.00	56.69	355300
1998-08-10	56.63	57.38	56.50	57.13	94600
1998-08-11	57.13	57.19	56.31	57.06	262900
1998-08-12	57.06	58.94	57.00	58.13	341900
1998-08-13	58.00	58.31	56.31	56.31	176900
1998-08-14	56.13	56.31	54.00	54.63	205800
1998-08-17	55.13	56.50	54.88	56.38	194300
1998-08-18	56.63	57.25	56.56	57.13	272600
1998-08-19	57.00	57.50	56.63	57.06	374700
1998-08-20	57.25	58.50	57.06	58.13	270300
1998-08-21	58.06	58.50	57.63	57.75	407400
1998-08-24	58.13	58.88	58.00	58.75	190900
1998-08-25	59.63	59.94	58.81	58.88	176100
1998-08-26	59.00	60.19	58.56	58.69	352100
1998-08-27	58.75	58.94	55.06	55.63	340900
1998-08-28	55.75	56.44	55.38	55.75	453400
1998-08-31	56.38	56.38	53.69	53.69	196500
1998-09-01	52.00	52.44	49.75	49.75	404500
1998-09-02	49.13	49.94	47.00	48.06	620200
1998-09-03	46.81	48.75	46.75	48.44	582900
1998-09-04	48.50	48.69	46.38	47.06	270900
1998-09-08	47.75	49.19	47.50	48.75	384900
1998-09-09	48.75	50.00	48.69	49.06	182800
1998-09-10	48.63	48.63	47.31	47.50	265300
1998-09-11	47.25	48.50	46.81	48.13	269800
1998-09-14	48.38	50.19	48.19	49.00	291400
1998-09-15	49.19	49.81	49.13	49.50	451900
1998-09-16	49.69	51.25	49.56	51.00	278700
1998-09-17	50.75	51.06	49.56	50.38	268700
1998-09-18	50.50	50.94	50.00	50.38	241500
1998-09-21	50.13	50.69	49.69	50.38	121900
1998-09-22	50.56	51.94	50.50	51.44	204800
1998-09-23	51.50	52.88	51.25	52.63	441800
1998-09-24	52.88	53.75	51.38	51.75	183800
1998-09-25	51.50	52.69	50.75	51.88	163200
1998-09-28	52.13	52.81	49.50	49.63	691500
1998-09-29	48.00	48.00	42.00	43.19	972500
1998-09-30	42.94	45.13	42.94	43.69	842400
1998-10-01	43.06	43.81	41.50	41.81	587200
1998-10-02	42.06	43.13	40.00	41.19	442100
1998-10-05	41.44	41.63	40.31	41.44	418700
1998-10-06	41.88	42.25	41.13	41.69	391900
1998-10-07	41.69	43.38	41.69	42.06	466300
1998-10-08	41.81	42.44	41.50	42.13	409900
1998-10-09	42.31	44.38	42.31	43.88	313800
1998-10-12	44.00	46.31	43.88	46.00	288900
1998-10-13	46.13	47.19	45.81	47.19	412800
1998-10-14	46.81	47.19	45.06	45.13	501700
1998-10-15	44.94	46.19	44.56	45.88	280100
1998-10-16	46.06	46.06	45.06	45.06	293200
1998-10-19	45.00	45.75	44.81	44.81	244300
1998-10-20	44.94	45.31	39.44	41.94	2206100
1998-10-21	41.88	42.25	40.88	41.63	899900
1998-10-22	41.75	42.00	41.44	41.88	384000
1998-10-23	41.94	41.94	40.06	40.94	429600
1998-10-26	41.00	42.00	40.88	42.00	329900
1998-10-27	42.44	44.38	42.19	43.50	468900
1998-10-28	43.63	43.63	41.06	41.25	417700
1998-10-29	41.31	41.38	39.88	40.88	369900
1998-10-30	42.00	42.19	41.44	41.44	563000
1998-11-02	41.69	44.00	41.69	43.25	879500
1998-11-03	43.50	45.38	43.50	45.00	342900
1998-11-04	45.25	45.94	45.19	45.63	190700
1998-11-05	45.63	45.75	45.06	45.69	469700
1998-11-06	45.63	46.69	45.38	45.56	278100
1998-11-09	45.69	45.69	44.56	44.69	180900
1998-11-10	44.69	44.69	42.81	42.88	398800
1998-11-11	43.50	43.50	41.81	42.25	643400
1998-11-12	42.31	43.38	42.31	43.13	283500
1998-11-13	44.00	45.75	43.94	45.19	483200
1998-11-16	45.00	46.25	45.00	45.56	297500
1998-11-17	45.31	46.63	45.25	46.25	309600
1998-11-18	45.88	46.44	45.88	46.13	266200
1998-11-19	46.63	46.88	46.19	46.31	236500
1998-11-20	46.88	46.94	46.00	46.31	260300
1998-11-23	46.31	48.50	46.13	48.50	285500
1998-11-24	48.50	49.00	47.50	47.94	325000
1998-11-25	47.81	47.94	47.13	47.94	279200
1998-11-27	47.94	48.13	47.81	48.06	98500
1998-11-30	47.75	48.25	46.69	47.94	277000
1998-12-01	47.56	47.69	46.94	47.69	254000
1998-12-02	47.75	47.81	45.75	46.00	250600
1998-12-03	45.75	46.00	44.38	44.63	179800
1998-12-04	45.00	45.19	44.25	44.44	348700
1998-12-07	44.19	45.75	44.19	45.50	424800
1998-12-08	45.25	45.44	45.00	45.19	172500
1998-12-09	45.06	45.81	44.88	45.63	183600
1998-12-10	45.56	45.63	43.31	44.31	283500
1998-12-11	44.50	44.63	43.94	44.44	245900
1998-12-14	44.06	44.44	43.00	44.00	290400
1998-12-15	44.25	44.44	43.81	44.25	374600
1998-12-16	44.13	44.13	42.69	43.13	663000
1998-12-17	43.25	43.25	42.25	42.50	305500
1998-12-18	41.88	42.06	41.38	41.50	717500
1998-12-21	41.50	43.69	41.25	43.25	375600
1998-12-22	43.19	44.56	43.06	43.56	242000
1998-12-23	43.81	44.50	43.56	44.31	160200
1998-12-24	45.00	45.31	44.31	44.50	97500
1998-12-28	44.44	44.69	44.31	44.69	165400
1998-12-29	44.56	45.75	44.13	45.75	201900
1998-12-30	45.38	46.00	45.00	45.94	217700
1998-12-31	45.69	45.69	44.88	45.06	280100
1999-01-04	45.25	46.50	44.31	44.94	179200
1999-01-05	44.06	44.75	42.06	42.69	784100
1999-01-06	44.00	44.25	43.00	43.75	1129600
1999-01-07	43.50	43.75	42.38	43.13	364500
1999-01-08	43.50	43.56	42.94	43.38	297100
1999-01-11	43.50	43.81	43.00	43.19	277100
1999-01-12	43.06	43.50	42.25	42.38	163600
1999-01-13	42.38	42.63	40.69	40.69	327200
1999-01-14	40.94	41.50	40.00	41.50	387500
1999-01-15	42.00	42.44	41.63	41.81	587200
1999-01-19	40.50	41.69	40.50	40.75	448900
1999-01-20	41.00	41.44	40.38	40.38	330700
1999-01-21	39.63	40.19	39.44	40.19	543500
1999-01-22	39.94	40.69	39.38	39.75	422700
1999-01-25	39.75	40.94	39.44	40.69	367600
1999-01-26	41.00	43.13	40.44	43.06	1278800
1999-01-27	46.50	50.00	46.00	48.00	1506800
1999-01-28	48.00	49.25	48.00	48.69	395800
1999-01-29	48.94	49.81	48.75	49.44	473600
1999-02-01	49.69	49.75	48.88	49.25	409200
1999-02-02	49.13	49.13	47.81	48.69	429300
1999-02-03	48.56	49.75	48.56	49.75	442000
1999-02-04	49.63	50.88	49.63	50.19	505500
1999-02-05	50.38	52.75	50.38	52.00	1047700
1999-02-08	53.00	53.94	51.56	51.88	461800
1999-02-09	51.69	51.75	51.06	51.44	353600
1999-02-10	51.63	52.44	51.31	51.50	393100
1999-02-11	51.31	51.50	50.50	50.69	225600
1999-02-12	50.50	51.81	49.38	51.44	443100
1999-02-16	51.69	52.69	51.44	52.19	563100
1999-02-17	52.19	52.88	51.69	52.81	611900
1999-02-18	52.81	52.81	51.75	52.44	339300
1999-02-19	52.69	52.75	52.31	52.44	324000
1999-02-22	52.38	54.63	52.38	54.63	440900
1999-02-23	54.69	54.69	53.38	54.06	409900
1999-02-24	54.25	55.00	53.19	53.63	216800
1999-02-25	53.38	53.38	52.38	52.88	217800
1999-02-26	52.88	53.69	52.25	53.69	172300
1999-03-01	53.25	53.25	52.38	53.25	232100
1999-03-02	53.00	53.00	52.69	52.81	325000
1999-03-03	53.19	53.88	52.00	52.63	243400
1999-03-04	52.56	52.88	51.38	51.56	196900
1999-03-05	51.75	52.31	51.25	52.25	373100
1999-03-08	52.06	52.19	50.69	51.63	272900
1999-03-09	51.75	51.81	51.00	51.56	168800
1999-03-10	51.50	53.56	51.13	53.38	269000
1999-03-11	53.94	56.38	53.75	56.19	486700
1999-03-12	55.63	55.63	54.00	54.31	378100
1999-03-15	54.06	55.13	53.50	54.44	337600
1999-03-16	54.56	54.88	54.25	54.88	357300
1999-03-17	55.00	55.00	54.19	54.44	329600
1999-03-18	54.56	55.63	54.38	55.50	237200
1999-03-19	56.00	56.00	54.38	54.38	224800
1999-03-22	54.38	54.44	53.19	53.44	188900
1999-03-23	53.50	54.63	52.00	53.88	269500
1999-03-24	53.88	56.19	53.81	55.56	289600
1999-03-25	55.56	56.50	55.38	56.13	493600
1999-03-26	56.13	57.25	55.50	56.69	477600
1999-03-29	56.94	58.06	56.88	57.81	259100
1999-03-30	57.81	59.00	56.94	59.00	483600
1999-03-31	59.00	59.38	56.88	57.50	280700
1999-04-01	57.75	58.06	57.13	57.94	245800
1999-04-05	57.75	58.06	57.00	58.00	252000
1999-04-06	58.00	58.13	56.00	56.63	210300
1999-04-07	56.63	57.25	55.50	56.69	267600
1999-04-08	56.94	57.25	56.63	57.00	343900
1999-04-09	57.00	57.75	56.13	57.63	173300
1999-04-12	57.63	58.69	57.44	58.44	205000
1999-04-13	58.38	58.63	57.56	58.63	252100
1999-04-14	58.63	61.88	58.63	61.44	670000
1999-04-15	61.50	64.19	61.50	63.00	574900
1999-04-16	63.25	63.25	61.13	62.69	240800
1999-04-19	62.56	66.50	62.56	65.63	538500
1999-04-20	64.13	64.63	61.94	64.50	509000
1999-04-21	64.38	64.38	62.69	63.25	170500
1999-04-22	63.06	63.06	60.75	61.50	250000
1999-04-23	61.50	61.75	60.31	61.00	218000
1999-04-26	61.00	61.00	58.88	58.94	252300
1999-04-27	58.94	61.75	57.00	61.13	676800
1999-04-28	61.88	64.56	61.75	64.06	449100
1999-04-29	64.25	69.00	64.25	67.13	925900
1999-04-30	67.25	69.63	67.19	68.25	691600
1999-05-03	67.50	69.31	67.31	69.06	482900
1999-05-04	68.94	69.31	67.50	68.00	761900
1999-05-05	67.94	69.13	67.94	69.13	294800
1999-05-06	68.56	69.50	67.63	68.88	338200
1999-05-07	68.88	69.25	67.69	68.50	259500
1999-05-10	67.88	68.75	64.75	66.56	345200
1999-05-11	66.81	66.94	65.19	66.50	292900
1999-05-12	66.44	66.44	64.44	64.88	206800
1999-05-13	64.81	65.06	63.94	64.50	186900
1999-05-14	63.63	64.44	63.38	63.50	199500
1999-05-17	63.25	63.44	61.44	62.19	292900
1999-05-18	62.13	63.56	60.63	61.38	317000
1999-05-19	62.00	62.94	61.94	62.56	364600
1999-05-20	62.75	63.44	61.38	61.44	230000
1999-05-21	61.50	62.88	60.38	61.13	369200
1999-05-24	61.13	63.56	61.13	63.06	504300
1999-05-25	63.06	63.81	61.81	62.31	355300
1999-05-26	62.38	63.88	61.25	63.63	371000
1999-05-27	63.38	63.38	60.00	60.69	241300
1999-05-28	60.19	60.25	59.19	59.88	197300
1999-06-01	59.88	59.88	58.00	59.44	356000
1999-06-02	59.88	60.06	59.06	59.81	298300
1999-06-03	60.06	62.25	60.06	62.00	265300
1999-06-04	61.88	63.31	61.88	62.88	307100
1999-06-07	63.44	64.38	62.63	64.31	169900
1999-06-08	64.06	68.88	64.06	66.00	1004800
1999-06-09	65.94	66.44	63.56	64.19	420900
1999-06-10	64.06	64.63	63.50	64.38	153900
1999-06-11	64.63	64.69	61.88	62.44	230200
1999-06-14	62.44	63.88	62.13	63.56	144200
1999-06-15	63.88	64.75	62.19	62.50	236000
1999-06-16	63.00	63.06	62.19	63.00	134000
1999-06-17	62.44	63.06	62.00	63.06	98700
1999-06-18	62.63	63.19	61.38	63.06	365100
1999-06-21	63.06	63.13	62.31	62.50	127000
1999-06-22	62.75	63.13	62.38	62.69	158800
1999-06-23	62.75	63.06	61.19	63.00	154400
1999-06-24	63.06	63.06	61.00	61.94	206200
1999-06-25	62.00	63.00	61.13	61.13	126500
1999-06-28	61.31	62.88	60.88	61.00	157100
1999-06-29	61.00	61.13	59.88	60.94	273100
1999-06-30	60.94	61.00	59.81	60.38	379300
1999-07-01	60.63	61.13	60.06	61.00	238100
1999-07-02	61.75	62.25	61.63	61.81	165500
1999-07-06	62.00	62.25	61.25	61.94	139600
1999-07-07	62.44	62.88	61.94	62.25	178700
1999-07-08	62.06	63.19	61.50	62.31	218000
1999-07-09	62.06	63.38	62.06	63.06	224800
1999-07-12	63.13	63.19	62.81	63.06	280900
1999-07-13	62.81	63.06	62.44	63.00	184800
1999-07-14	63.00	63.94	63.00	63.63	130700
1999-07-15	63.44	63.63	62.00	62.44	193700
1999-07-16	62.56	62.94	61.81	62.88	91000
1999-07-19	62.88	63.31	61.94	62.88	175800
1999-07-20	62.75	62.75	61.38	61.69	386900
1999-07-21	61.94	63.13	61.81	62.69	259200
1999-07-22	63.06	64.56	62.81	63.94	340200
1999-07-23	64.00	64.06	62.75	63.13	185900
1999-07-26	63.38	63.56	62.50	63.00	133200
1999-07-27	63.00	63.50	61.94	63.31	331300
1999-07-28	62.75	62.75	61.50	62.19	194000
1999-07-29	60.94	62.25	60.44	61.50	235800
1999-07-30	61.75	62.19	60.75	61.38	288300
1999-08-02	61.44	62.31	61.13	61.63	321900
1999-08-03	62.00	62.38	61.88	62.25	234100
1999-08-04	62.00	62.69	61.81	62.25	483200
1999-08-05	62.25	62.25	61.69	62.06	260700
1999-08-06	62.00	62.13	60.00	60.25	228000
1999-08-09	60.69	60.94	60.06	60.19	145600
1999-08-10	60.00	60.00	57.69	58.13	313100
1999-08-11	58.13	58.13	57.63	58.00	441300
1999-08-12	57.94	57.94	56.56	56.56	252200
1999-08-13	56.63	57.19	55.69	56.50	592700
1999-08-16	56.81	57.63	56.81	57.38	564400
1999-08-17	57.31	59.19	57.31	58.38	389000
1999-08-18	58.50	58.50	57.56	57.63	163000
1999-08-19	57.56	57.94	56.63	57.25	306100
1999-08-20	57.38	58.31	57.06	57.69	185500
1999-08-23	57.56	58.00	57.00	57.38	314200
1999-08-24	57.31	57.56	55.69	56.81	306800
1999-08-25	57.06	57.19	55.94	56.06	342500
1999-08-26	56.19	56.75	55.63	56.38	256200
1999-08-27	56.25	56.44	55.38	55.38	151500
1999-08-30	55.25	55.81	53.63	53.75	369900
1999-08-31	53.88	56.63	53.44	54.88	523300
1999-09-01	54.94	56.50	54.94	55.94	447800
1999-09-02	55.63	55.75	54.38	55.19	238000
1999-09-03	55.31	58.06	55.31	57.00	351600
1999-09-07	57.00	57.94	56.63	57.50	200600
1999-09-08	56.63	57.06	55.50	56.44	379100
1999-09-09	56.69	56.88	56.00	56.31	137900
1999-09-10	56.44	58.88	55.75	57.88	260700
1999-09-13	57.69	58.69	57.44	58.19	244200
1999-09-14	58.00	58.00	56.19	56.19	193100
1999-09-15	56.06	57.38	55.38	55.38	229000
1999-09-16	55.81	56.00	54.94	55.75	181100
1999-09-17	56.25	56.31	55.75	55.81	311300
1999-09-20	55.81	56.19	55.13	55.38	174600
1999-09-21	55.44	55.44	53.81	54.25	419000
1999-09-22	54.13	54.31	53.38	53.69	219400
1999-09-23	53.69	53.69	52.56	52.81	274800
1999-09-24	52.94	53.88	52.63	53.69	312500
1999-09-27	54.00	54.25	53.25	53.25	408900
1999-09-28	53.31	54.00	52.44	52.88	889600
1999-09-29	53.00	53.00	51.50	52.38	246300
1999-09-30	52.44	52.88	51.69	52.75	448000
1999-10-01	51.88	52.19	51.44	52.19	273700
1999-10-04	53.19	53.75	52.81	52.88	423900
1999-10-05	52.88	54.13	52.81	53.69	366800
1999-10-06	53.81	54.00	53.00	53.44	334800
1999-10-07	53.50	54.69	53.19	54.63	619000
1999-10-08	54.63	55.75	54.63	54.94	587600
1999-10-11	54.81	55.19	54.63	54.75	433900
1999-10-12	54.50	54.50	53.81	54.00	260200
1999-10-13	54.00	54.19	53.50	53.50	314800
1999-10-14	53.56	53.75	52.88	53.50	361700
1999-10-15	53.50	53.50	51.81	51.81	248400
1999-10-18	51.63	53.75	51.63	53.38	276000
1999-10-19	53.63	54.94	53.56	54.06	303000
1999-10-20	56.00	56.00	55.19	55.56	341100
1999-10-21	55.56	56.81	55.38	55.44	428300
1999-10-22	55.75	57.50	55.75	56.94	224000
1999-10-25	56.94	58.31	56.94	57.13	333900
1999-10-26	56.88	56.88	55.50	55.50	353900
1999-10-27	55.50	59.25	55.44	58.13	389700
1999-10-28	61.00	61.06	59.06	59.06	366300
1999-10-29	59.19	62.88	58.94	62.50	228500
1999-11-01	62.63	62.69	60.94	60.94	322100
1999-11-02	60.94	61.94	60.50	60.94	385700
1999-11-03	60.69	62.44	60.38	61.69	173000
1999-11-04	62.06	62.88	60.94	61.13	254100
1999-11-05	60.88	63.88	60.88	62.81	210100
1999-11-08	62.69	63.44	62.38	62.75	269500
1999-11-09	62.69	62.69	61.25	61.56	224600
1999-11-10	61.50	61.75	60.50	61.13	234600
1999-11-11	61.88	62.44	61.38	62.31	142400
1999-11-12	62.31	62.44	61.50	62.44	136100
1999-11-15	62.19	62.94	61.19	62.63	118900
1999-11-16	62.88	63.44	61.81	62.00	493100
1999-11-17	61.75	62.13	60.69	62.00	376700
1999-11-18	62.06	63.38	61.69	63.19	244200
1999-11-19	62.19	62.19	61.06	61.75	263500
1999-11-22	61.63	61.94	60.69	60.69	207200
1999-11-23	60.63	60.88	60.13	60.19	166100
1999-11-24	59.75	59.75	59.06	59.75	343100
1999-11-26	59.88	59.88	59.56	59.63	142800
1999-11-29	59.25	59.31	58.88	59.00	315900
1999-11-30	58.50	61.06	58.50	59.38	494000
1999-12-01	59.38	59.38	58.38	58.81	181400
1999-12-02	58.56	59.75	58.56	59.31	204100
1999-12-03	59.38	59.88	59.19	59.50	241800
1999-12-06	59.56	59.56	58.81	58.94	238000
1999-12-07	59.19	59.69	58.00	58.75	257700
1999-12-08	58.63	59.56	58.56	58.75	149400
1999-12-09	59.13	59.81	58.81	59.38	285900
1999-12-10	59.63	61.69	59.44	61.69	305700
1999-12-13	61.94	61.94	60.94	61.56	365600
1999-12-14	61.38	62.88	61.38	62.69	309600
1999-12-15	62.69	64.88	62.69	63.81	625500
1999-12-16	64.19	65.25	63.38	64.94	513700
1999-12-17	66.25	68.94	66.00	67.88	647100
1999-12-20	67.75	69.50	67.00	67.81	428100
1999-12-21	68.00	68.75	67.88	67.94	497300
1999-12-22	68.00	69.06	67.94	68.75	278100
1999-12-23	68.75	69.94	67.81	68.38	324700
1999-12-27	68.75	69.25	68.19	69.25	352500
1999-12-28	69.00	70.50	69.00	70.06	291200
1999-12-29	70.13	72.25	70.13	71.88	194100
1999-12-30	71.63	72.25	71.50	71.81	116500
1999-12-31	71.63	73.00	71.63	72.88	102800
2000-01-03	72.25	72.38	71.38	71.38	420200
2000-01-04	68.63	70.94	68.31	70.44	642700
2000-01-05	70.13	73.88	70.13	72.75	477700
2000-01-06	72.00	75.44	71.88	75.31	536100
2000-01-07	75.31	76.63	74.63	75.56	679900
2000-01-10	75.81	78.13	75.63	78.00	883400
2000-01-11	77.75	78.50	76.88	77.56	724100
2000-01-12	77.31	77.31	75.94	76.88	603400
2000-01-13	76.88	77.19	74.38	76.25	374800
2000-01-14	76.50	76.63	74.25	76.50	349300
2000-01-18	74.69	75.69	73.25	74.94	490200
2000-01-19	73.00	73.25	67.13	68.69	1630200
2000-01-20	68.25	68.25	66.38	66.50	815700
2000-01-21	67.25	69.50	67.25	69.50	473700
2000-01-24	69.25	69.31	67.13	67.31	261900
2000-01-25	67.31	68.38	66.88	68.25	382200
2000-01-26	68.25	70.69	67.31	68.88	425700
2000-01-27	69.13	70.56	67.63	68.44	289100
2000-01-28	68.44	68.44	66.50	66.50	259800
2000-01-31	66.50	68.50	65.38	67.75	303900
2000-02-01	67.25	67.25	66.13	67.06	293300
2000-02-02	67.31	67.38	66.19	66.63	261800
2000-02-03	66.13	67.75	66.00	66.06	363500
2000-02-04	66.00	67.94	64.50	67.13	418800
2000-02-07	67.13	67.13	64.31	65.81	291400
2000-02-08	65.56	66.00	64.50	65.75	207200
2000-02-09	65.50	65.50	64.00	64.63	182400
2000-02-10	64.63	65.06	63.38	65.00	247100
2000-02-11	65.06	65.75	62.63	63.44	236100
2000-02-14	63.44	66.00	62.69	65.69	272600
2000-02-15	65.56	67.75	64.88	67.50	353100
2000-02-16	67.75	67.75	64.13	65.69	208700
2000-02-17	65.56	66.94	64.19	66.94	237600
2000-02-18	66.88	66.88	61.88	63.25	327800
2000-02-22	63.25	65.25	63.25	64.69	278800
2000-02-23	64.50	65.50	63.38	64.50	330000
2000-02-24	64.50	64.50	60.88	61.88	404200
2000-02-25	61.25	61.38	59.69	60.75	362400
2000-02-28	60.50	60.81	59.56	59.94	384000
2000-02-29	60.00	60.81	59.50	60.69	393600
2000-03-01	60.19	60.19	58.13	58.69	339700
2000-03-02	59.38	60.50	58.69	60.13	545700
2000-03-03	62.00	63.88	61.69	63.38	351400
2000-03-06	63.13	63.25	58.31	58.44	503700
2000-03-07	58.50	58.50	55.25	55.31	648800
2000-03-08	55.38	57.50	54.81	57.38	567200
2000-03-09	57.50	59.75	57.13	59.69	597400
2000-03-10	59.56	61.50	59.50	60.50	347000
2000-03-13	60.63	60.63	57.69	58.94	480600
2000-03-14	58.69	58.88	56.25	58.06	374900
2000-03-15	58.31	63.25	58.31	62.81	459500
2000-03-16	63.00	70.00	62.81	67.69	553500
2000-03-17	67.00	67.25	63.25	63.31	486200
2000-03-20	63.44	66.81	63.44	64.00	299000
2000-03-21	63.94	64.50	61.63	64.00	374700
2000-03-22	63.13	63.25	60.25	62.13	399000
2000-03-23	61.63	64.69	61.50	64.56	443100
2000-03-24	63.94	64.13	58.88	60.63	657000
2000-03-27	60.00	62.50	56.88	58.44	451700
2000-03-28	58.56	59.75	57.19	57.44	417600
2000-03-29	57.94	59.25	57.25	58.94	507300
2000-03-30	59.19	61.75	58.81	60.94	478200
2000-03-31	60.31	62.63	60.31	61.06	268300
2000-04-03	60.81	60.94	58.75	59.44	470800
2000-04-04	58.81	61.13	57.44	59.38	381200
2000-04-05	59.13	60.50	58.06	58.38	205300
2000-04-06	58.19	58.44	57.63	58.13	247000
2000-04-07	57.25	57.94	56.25	57.75	581500
2000-04-10	57.88	61.50	57.69	59.75	315300
2000-04-11	59.50	64.25	59.44	63.75	478000
2000-04-12	63.50	67.38	63.13	66.19	561900
2000-04-13	65.94	68.00	65.63	67.38	649600
2000-04-14	66.75	66.75	60.81	61.19	472600
2000-04-17	61.25	62.63	59.50	62.38	400500
2000-04-18	62.13	62.69	60.06	62.00	413600
2000-04-19	61.75	62.25	60.06	60.63	257000
2000-04-20	60.56	63.00	59.13	62.63	325700
2000-04-24	62.38	63.50	59.63	60.31	281400
2000-04-25	60.38	63.69	59.19	63.44	872700
2000-04-26	63.19	65.00	61.81	64.69	601700
2000-04-27	62.81	67.00	62.81	65.19	590900
2000-04-28	63.50	68.75	63.50	65.63	630700
2000-05-01	65.13	67.56	65.13	65.69	331400
2000-05-02	66.06	67.31	65.44	65.75	393400
2000-05-03	65.56	66.75	65.44	65.69	431100
2000-05-04	65.69	67.63	64.69	66.94	284200
2000-05-05	66.69	67.69	65.75	67.25	237700
2000-05-08	67.25	68.56	65.88	66.19	360100
2000-05-09	66.19	67.00	65.44	65.63	377400
2000-05-10	64.00	66.63	63.88	66.13	466500
2000-05-11	65.88	67.50	65.31	67.38	413800
2000-05-12	67.31	67.31	64.31	65.44	309700
2000-05-15	66.25	68.13	65.81	66.50	472500
2000-05-16	66.44	67.31	65.00	66.63	436100
2000-05-17	66.25	66.81	65.44	66.50	196200
2000-05-18	65.63	66.00	64.00	64.94	329400
2000-05-19	64.00	64.50	63.63	63.94	260400
2000-05-22	64.00	64.25	62.75	62.94	319000
2000-05-23	63.06	63.19	61.50	62.56	317500
2000-05-24	62.81	65.19	62.81	64.69	361700
2000-05-25	64.69	64.69	60.00	61.56	390400
2000-05-26	61.81	63.06	61.56	62.69	240200
2000-05-30	62.69	65.00	61.75	63.69	452400
2000-05-31	63.56	63.56	61.00	61.25	408900
2000-06-01	62.63	63.06	60.75	62.81	403200
2000-06-02	63.44	64.50	63.44	63.69	332200
2000-06-05	63.56	63.88	62.69	63.81	223500
2000-06-06	63.63	64.19	62.31	63.19	206900
2000-06-07	63.31	64.44	63.19	63.56	241100
2000-06-08	63.31	63.31	62.06	62.75	160000
2000-06-09	63.00	63.56	62.00	63.19	147000
2000-06-12	63.25	64.38	62.56	63.00	127400
2000-06-13	63.06	63.69	63.00	63.13	151700
2000-06-14	63.38	66.56	63.38	65.19	352700
2000-06-15	65.00	65.88	63.56	64.63	211500
2000-06-16	64.00	67.00	64.00	66.88	471900
2000-06-19	66.88	67.94	66.88	67.50	396400
2000-06-20	67.25	67.25	65.19	66.06	338500
2000-06-21	65.81	66.38	64.50	66.31	222000
2000-06-22	66.06	66.44	65.31	65.69	261900
2000-06-23	65.94	66.44	65.31	66.44	269500
2000-06-26	66.56	67.94	65.75	66.63	212800
2000-06-27	66.63	70.56	66.56	69.69	476100
2000-06-28	69.94	69.94	66.81	67.88	488200
2000-06-29	67.75	68.00	66.25	66.94	461200
2000-06-30	67.13	67.75	66.13	67.13	724900
2000-07-03	66.63	69.13	66.63	69.13	141400
2000-07-05	70.25	70.63	68.13	68.38	329000
2000-07-06	68.44	68.44	66.75	66.94	283200
2000-07-07	66.94	67.09	63.50	65.00	671700
2000-07-10	65.00	65.25	63.88	64.44	500600
2000-07-11	64.31	65.13	63.50	65.00	617200
2000-07-12	65.00	65.00	63.00	64.94	358400
2000-07-13	65.06	67.94	64.75	67.63	312600
2000-07-14	67.88	68.25	63.50	65.63	271900
2000-07-17	64.75	64.88	63.06	63.84	343800
2000-07-18	63.94	64.38	62.38	63.81	288600
2000-07-19	64.25	65.00	63.75	64.50	202200
2000-07-20	64.50	65.00	62.88	64.56	202400
2000-07-21	64.63	65.50	64.56	65.31	207000
2000-07-24	65.06	65.25	63.50	64.63	410000
2000-07-25	64.75	64.88	61.38	61.94	486000
2000-07-26	60.00	60.00	53.00	53.06	2947600
2000-07-27	53.63	54.50	51.00	53.94	2203200
2000-07-28	54.63	56.00	54.63	55.69	1919000
2000-07-31	55.44	55.94	54.00	54.25	1365000
2000-08-01	54.13	55.13	53.94	54.06	990800
2000-08-02	54.69	56.25	54.56	55.50	867900
2000-08-03	55.00	55.44	53.00	53.81	627100
2000-08-04	54.06	54.38	53.00	54.19	357000
2000-08-07	54.69	57.00	54.69	56.63	364000
2000-08-08	56.69	58.13	55.81	57.25	389200
2000-08-09	57.00	58.19	56.88	56.94	280100
2000-08-10	57.19	57.69	56.88	57.00	207100
2000-08-11	57.25	59.38	57.25	58.69	239200
2000-08-14	58.81	59.44	58.19	58.69	392000
2000-08-15	58.69	58.69	57.81	57.94	196900
2000-08-16	58.13	59.31	56.75	57.81	383200
2000-08-17	58.38	59.63	58.31	58.38	196900
2000-08-18	57.88	57.94	56.63	56.88	262400
2000-08-21	56.94	56.94	55.13	55.44	264300
2000-08-22	55.50	57.44	55.38	55.50	376200
2000-08-23	55.50	55.81	54.50	55.06	289500
2000-08-24	55.06	57.88	55.00	55.38	222300
2000-08-25	55.31	56.25	55.31	55.38	246800
2000-08-28	55.38	56.38	55.00	55.25	262000
2000-08-29	55.31	55.75	54.75	54.75	203500
2000-08-30	53.50	55.25	53.50	54.31	248700
2000-08-31	53.50	54.81	53.50	54.06	322800
2000-09-01	53.69	53.81	52.50	52.88	293800
2000-09-05	53.06	53.63	52.75	53.19	277300
2000-09-06	53.06	53.56	51.75	51.88	853500
2000-09-07	51.94	51.94	49.25	49.81	879600
2000-09-08	49.81	49.81	48.00	48.50	1060200
2000-09-11	48.63	49.06	46.50	47.38	468900
2000-09-12	47.13	48.13	46.38	47.75	1329300
2000-09-13	47.63	47.88	46.88	47.38	688900
2000-09-14	47.31	47.38	45.25	45.94	595100
2000-09-15	46.38	46.56	44.75	44.81	1275400
2000-09-18	44.56	44.56	43.00	43.69	1152300
2000-09-19	43.56	43.63	42.50	43.38	1040300
2000-09-20	42.25	44.44	42.25	44.00	1114500
2000-09-21	44.19	45.19	44.13	44.31	641100
2000-09-22	44.31	45.19	44.00	44.44	681600
2000-09-25	44.56	45.50	44.31	44.50	900100
2000-09-26	44.63	46.00	44.63	44.75	574800
2000-09-27	44.81	45.25	44.00	44.63	552100
2000-09-28	44.00	47.13	43.94	46.00	674300
2000-09-29	46.25	47.88	46.13	46.38	835800
2000-10-02	46.31	47.50	46.06	46.63	675400
2000-10-03	46.81	48.69	46.81	47.19	726300
2000-10-04	48.00	49.56	46.81	47.13	646500
2000-10-05	47.06	47.31	45.31	45.88	402300
2000-10-06	46.00	47.75	45.88	46.69	414800
2000-10-09	47.19	49.25	47.19	48.75	568700
2000-10-10	48.75	48.75	46.69	46.94	439100
2000-10-11	46.69	48.13	46.19	46.25	308600
2000-10-12	46.50	46.63	44.38	44.56	496200
2000-10-13	44.31	44.44	43.38	44.38	946300
2000-10-16	44.44	46.44	44.38	45.69	596900
2000-10-17	46.25	46.94	42.88	43.31	761900
2000-10-18	43.56	46.50	43.13	45.81	913300
2000-10-19	46.06	47.13	45.75	46.88	418100
2000-10-20	46.75	46.81	44.56	45.06	428400
2000-10-23	45.13	45.25	42.88	43.81	975200
2000-10-24	43.69	44.13	41.13	43.81	1371400
2000-10-25	44.50	48.13	43.81	46.13	768800
2000-10-26	46.19	47.81	45.25	47.38	541400
2000-10-27	47.38	48.75	46.94	48.25	499800
2000-10-30	48.50	51.56	48.50	50.63	1053500
2000-10-31	51.00	51.00	49.25	50.50	618300
2000-11-01	50.25	50.63	49.44	50.38	709600
2000-11-02	50.31	50.69	49.50	50.56	499000
2000-11-03	50.38	51.25	49.94	50.69	539100
2000-11-06	50.63	52.25	50.00	50.69	496300
2000-11-07	50.69	51.19	50.19	50.88	385700
2000-11-08	50.88	51.88	50.06	51.50	378900
2000-11-09	51.63	51.69	50.06	50.56	425400
2000-11-10	50.56	50.88	49.75	50.00	392600
2000-11-13	49.75	51.63	49.75	51.38	437600
2000-11-14	51.75	52.94	51.69	52.38	1074200
2000-11-15	52.38	53.63	52.19	52.50	903900
2000-11-16	52.00	52.50	50.50	51.69	391200
2000-11-17	52.31	54.88	52.31	53.75	528400
2000-11-20	53.63	56.25	53.38	55.00	698100
2000-11-21	55.13	56.44	54.81	55.50	558100
2000-11-22	55.50	56.81	55.50	56.25	429500
2000-11-24	56.50	57.75	56.50	57.19	218000
2000-11-27	57.00	57.50	56.31	56.63	313600
2000-11-28	56.38	57.69	55.25	55.56	850400
2000-11-29	55.56	55.81	54.44	55.06	481700
2000-11-30	55.56	55.75	54.56	55.00	394700
2000-12-01	54.94	56.94	54.88	56.44	522100
2000-12-04	56.13	58.88	55.94	56.44	648600
2000-12-05	54.50	56.00	52.25	55.50	1202700
2000-12-06	55.00	55.94	54.81	55.56	514400
2000-12-07	55.31	55.31	52.75	53.19	622800
2000-12-08	52.94	53.50	51.63	52.69	528900
2000-12-11	52.69	52.69	50.94	51.50	691100
2000-12-12	51.50	52.94	51.38	52.06	688200
2000-12-13	52.00	52.00	50.81	51.50	516900
2000-12-14	51.25	51.31	49.56	50.13	798800
2000-12-15	49.50	50.13	49.31	49.56	621100
2000-12-18	49.50	49.94	49.00	49.38	388700
2000-12-19	49.44	50.88	49.25	50.19	643600
2000-12-20	49.94	50.38	49.38	49.44	577800
2000-12-21	49.31	51.50	49.25	50.88	515900
2000-12-22	50.69	51.81	50.69	51.00	495700
2000-12-26	50.75	53.50	50.75	52.69	392000
2000-12-27	52.94	53.75	51.81	53.50	320000
2000-12-28	53.50	54.75	51.63	54.56	275400
2000-12-29	54.81	56.44	54.69	54.88	509700
2001-01-02	54.63	55.25	53.13	54.38	454300
2001-01-03	54.13	57.50	53.38	56.25	684900
2001-01-04	55.88	57.00	55.50	56.06	936600
2001-01-05	52.63	52.81	51.56	52.50	1364600
2001-01-08	52.75	55.13	52.50	54.75	603600
2001-01-09	54.75	54.75	52.56	53.00	497500
2001-01-10	52.75	54.00	51.81	54.00	346400
2001-01-11	53.88	53.88	51.88	52.56	412600
2001-01-12	52.50	53.69	52.13	53.69	523200
2001-01-16	52.69	54.38	52.63	54.38	470300
2001-01-17	55.00	55.13	52.44	53.25	396700
2001-01-18	51.31	52.13	51.00	51.38	814200
2001-01-19	51.19	51.25	47.75	50.50	1070200
2001-01-22	50.56	51.19	49.06	50.88	522400
2001-01-23	50.88	51.75	49.25	51.25	674500
2001-01-24	51.38	51.75	50.63	50.88	708300
2001-01-25	50.88	52.69	50.81	51.63	353500
2001-01-26	51.75	51.75	50.44	51.00	221400
2001-01-29	51.01	52.30	51.01	52.01	533800
2001-01-30	52.20	53.41	52.00	53.07	349400
2001-01-31	52.90	54.50	52.90	54.22	414900
2001-02-01	54.32	54.50	53.17	53.91	493000
2001-02-02	53.91	54.08	53.30	53.61	184500
2001-02-05	53.61	53.84	52.92	53.36	302400
2001-02-06	53.51	54.24	53.11	53.71	183700
2001-02-07	53.96	54.06	53.30	53.57	186200
2001-02-08	53.57	54.22	53.57	53.68	230000
2001-02-09	53.60	53.90	52.00	52.65	460500
2001-02-12	52.50	53.37	52.09	53.27	385300
2001-02-13	53.27	54.99	53.00	54.64	805900
2001-02-14	54.64	55.00	53.30	53.48	356900
2001-02-15	53.47	55.60	53.40	55.20	235200
2001-02-16	54.50	54.55	53.30	53.86	699700
2001-02-20	54.11	54.44	53.80	54.09	296000
2001-02-21	54.09	54.15	53.40	53.58	346200
2001-02-22	53.35	53.72	51.75	52.30	324300
2001-02-23	52.00	52.40	51.00	52.10	291100
2001-02-26	52.60	53.93	52.55	53.93	233100
2001-02-27	53.93	54.10	53.00	53.50	157500
2001-02-28	53.50	54.00	53.00	53.00	200600
2001-03-01	53.40	53.95	51.65	52.91	430100
2001-03-02	52.50	54.20	52.50	53.95	334000
2001-03-05	53.90	54.10	53.85	54.00	237700
2001-03-06	54.00	54.40	53.52	53.98	290700
2001-03-07	53.98	54.97	53.95	54.35	290400
2001-03-08	54.45	55.00	53.95	55.00	276100
2001-03-09	55.00	56.06	54.95	55.50	392800
2001-03-12	55.25	55.94	55.00	55.15	436800
2001-03-13	55.05	55.06	52.61	53.28	436600
2001-03-14	52.50	53.10	49.90	52.11	559500
2001-03-15	53.25	53.25	52.10	52.62	427300
2001-03-16	52.60	53.20	52.37	52.49	1197100
2001-03-19	52.49	53.23	52.39	53.03	253600
2001-03-20	53.40	55.20	52.00	52.89	432200
2001-03-21	52.64	53.20	52.10	52.50	516200
2001-03-22	52.35	52.35	49.50	51.32	670300
2001-03-23	51.32	52.66	50.60	52.01	359000
2001-03-26	52.01	52.48	51.15	51.69	300100
2001-03-27	51.69	52.05	50.75	51.99	421200
2001-03-28	51.74	52.00	50.73	51.99	242200
2001-03-29	52.00	52.10	51.60	51.95	246000
2001-03-30	52.05	52.55	51.53	52.02	467300
2001-04-02	52.27	54.30	50.26	51.56	434700
2001-04-03	51.90	51.90	49.60	50.39	237700
2001-04-04	50.39	52.50	50.15	51.85	478700
2001-04-05	51.85	53.30	51.80	53.00	300200
2001-04-06	53.05	53.10	51.00	51.65	517500
2001-04-09	52.20	54.55	52.20	52.96	416800
2001-04-10	54.00	56.36	53.75	55.02	673800
2001-04-11	54.77	54.77	52.80	54.00	461500
2001-04-12	54.30	55.25	53.60	54.57	254300
2001-04-16	54.82	55.55	53.60	53.84	318000
2001-04-17	53.84	55.12	53.35	55.09	362500
2001-04-18	55.34	57.73	54.65	56.95	332200
2001-04-19	57.00	57.00	55.50	55.89	348000
2001-04-20	55.99	56.70	54.70	55.00	227300
2001-04-23	54.75	56.00	54.37	55.15	265800
2001-04-24	55.40	56.09	53.25	55.25	389600
2001-04-25	54.70	55.00	53.34	54.50	391700
2001-04-26	54.49	57.50	53.90	57.25	688100
2001-04-27	57.50	57.70	55.80	56.15	347300
2001-04-30	56.00	56.38	55.85	56.07	332000
2001-05-01	56.08	56.08	54.60	55.96	311200
2001-05-02	56.13	57.10	55.79	57.10	316900
2001-05-03	57.05	57.05	55.70	55.96	230500
2001-05-04	55.71	57.10	54.85	57.09	278400
2001-05-07	56.90	57.12	55.50	55.73	241200
2001-05-08	55.90	56.87	55.40	56.60	234600
2001-05-09	56.50	56.85	55.85	56.51	308700
2001-05-10	56.90	56.99	56.27	56.99	239500
2001-05-11	56.99	56.99	55.10	55.55	573300
2001-05-14	55.30	55.93	54.77	55.90	293100
2001-05-15	56.47	56.75	55.85	56.31	183700
2001-05-16	55.80	59.25	55.80	58.94	383600
2001-05-17	58.95	60.32	58.60	59.84	486100
2001-05-18	59.70	59.80	58.71	59.25	191500
2001-05-21	59.00	60.50	58.35	60.24	174400
2001-05-22	60.40	60.40	58.75	59.63	233000
2001-05-23	59.63	59.91	58.60	58.89	270500
2001-05-24	58.45	58.57	57.36	58.06	303300
2001-05-25	58.10	58.10	57.28	57.75	135800
2001-05-29	57.90	58.26	56.84	57.00	189800
2001-05-30	56.25	57.88	56.25	57.20	208500
2001-05-31	57.21	59.60	57.20	58.48	261000
2001-06-01	58.48	58.95	57.05	58.20	185600
2001-06-04	58.05	58.30	57.25	58.20	137700
2001-06-05	58.10	58.10	56.20	57.40	516300
2001-06-06	57.15	58.05	56.68	56.93	135700
2001-06-07	56.40	57.45	55.50	56.76	310200
2001-06-08	56.51	57.06	56.20	56.80	176000
2001-06-11	57.05	57.05	55.98	56.25	182800
2001-06-12	56.10	56.20	54.70	55.56	178400
2001-06-13	55.75	56.65	55.72	55.99	187800
2001-06-14	55.75	55.75	54.76	55.22	228200
2001-06-15	55.22	55.75	54.75	54.92	279900
2001-06-18	54.70	54.75	53.70	54.10	215100
2001-06-19	54.35	54.35	53.30	54.00	179100
2001-06-20	54.25	55.10	53.35	54.72	213500
2001-06-21	48.50	49.25	47.70	48.88	1880700
2001-06-22	48.95	50.71	48.55	50.51	1235600
2001-06-25	50.25	51.00	49.70	50.35	557900
2001-06-26	50.35	52.00	50.35	51.35	519500
2001-06-27	51.35	52.15	51.00	51.66	374300
2001-06-28	51.80	51.90	51.15	51.30	577800
2001-06-29	51.05	51.55	50.70	51.05	366700
2001-07-02	51.05	52.15	50.80	51.75	619300
2001-07-03	51.74	51.74	51.18	51.23	307100
2001-07-05	51.20	52.28	51.20	51.30	318600
2001-07-06	51.22	51.22	49.70	49.80	223400
2001-07-09	49.81	50.80	49.81	50.31	269200
2001-07-10	50.39	51.05	50.09	50.09	378300
2001-07-11	50.20	51.30	50.05	50.52	255700
2001-07-12	50.32	50.83	49.75	50.40	265100
2001-07-13	50.45	50.95	50.00	50.70	171700
2001-07-16	50.69	51.10	50.15	50.43	111200
2001-07-17	50.60	51.25	50.45	51.05	179100
2001-07-18	50.85	52.00	50.63	50.85	191800
2001-07-19	51.10	52.35	51.10	51.55	235300
2001-07-20	51.30	51.40	50.48	50.72	120000
2001-07-23	50.85	51.10	49.27	49.85	195500
2001-07-24	50.00	50.00	47.61	48.75	522900
2001-07-25	48.95	51.25	48.40	51.25	306500
2001-07-26	51.00	51.32	50.12	51.11	210200
2001-07-27	51.01	51.80	50.70	51.07	164100
2001-07-30	50.90	50.92	50.55	50.78	142800
2001-07-31	50.78	52.10	50.76	51.26	207700
2001-08-01	51.35	51.60	50.76	51.05	180200
2001-08-02	50.80	51.50	50.80	51.27	233600
2001-08-03	51.45	51.80	50.95	51.30	125800
2001-08-06	51.50	51.52	50.80	50.81	131200
2001-08-07	50.99	50.99	50.40	50.68	217800
2001-08-08	50.50	51.00	49.87	49.93	116200
2001-08-09	49.50	50.07	49.20	49.35	181200
2001-08-10	49.35	50.00	48.85	49.77	234000
2001-08-13	49.80	50.25	48.75	49.45	304100
2001-08-14	49.19	50.40	49.19	49.89	241700
2001-08-15	50.10	50.75	49.80	49.92	137700
2001-08-16	49.95	50.41	49.89	50.22	205300
2001-08-17	50.10	50.90	49.60	50.50	258000
2001-08-20	51.70	51.75	51.26	51.48	295100
2001-08-21	51.55	52.40	51.45	51.75	529700
2001-08-22	51.85	51.98	51.15	51.51	268400
2001-08-23	51.55	51.55	50.66	51.12	260700
2001-08-24	51.22	52.50	51.22	52.24	124500
2001-08-27	52.05	52.84	52.05	52.23	143800
2001-08-28	52.00	52.20	51.82	51.84	275800
2001-08-29	52.30	52.50	52.00	52.13	190200
2001-08-30	52.00	52.35	50.93	51.04	339500
2001-08-31	50.99	51.80	50.40	51.41	162100
2001-09-04	51.66	52.31	51.17	51.21	214500
2001-09-05	51.05	51.70	50.50	51.54	195300
2001-09-06	51.30	51.69	50.13	50.38	262300
2001-09-07	50.50	50.50	49.73	50.00	382700
2001-09-10	50.15	50.30	49.24	49.78	339300
2001-09-17	47.85	47.85	45.40	46.70	394300
2001-09-18	46.45	47.91	46.38	47.02	219900
2001-09-19	46.80	47.20	45.50	46.06	366200
2001-09-20	45.50	45.70	44.60	44.94	428300
2001-09-21	44.00	45.50	43.25	44.39	586900
2001-09-24	45.02	47.02	45.02	46.10	305200
2001-09-25	46.80	47.20	45.79	47.20	420100
2001-09-26	46.95	46.96	45.15	45.67	460700
2001-09-27	45.92	46.26	44.75	45.30	430200
2001-09-28	45.50	47.40	45.00	47.31	566300
2001-10-01	47.10	47.25	46.13	47.25	230100
2001-10-02	47.15	48.37	47.05	48.28	177300
2001-10-03	48.50	49.75	48.25	49.29	445700
2001-10-04	49.40	50.20	49.00	49.30	448900
2001-10-05	49.55	49.85	49.05	49.57	266000
2001-10-08	49.65	49.65	48.45	48.76	241100
2001-10-09	48.70	48.94	48.60	48.77	198100
2001-10-10	48.75	49.85	48.45	49.58	305900
2001-10-11	49.95	50.96	49.59	50.56	427100
2001-10-12	50.50	50.90	49.95	50.14	247800
2001-10-15	50.14	50.15	49.45	50.00	236700
2001-10-16	50.00	50.15	48.90	49.82	311700
2001-10-17	50.07	50.45	49.80	50.03	300300
2001-10-18	49.25	49.60	48.30	48.57	329700
2001-10-19	48.47	48.90	47.20	47.68	277700
2001-10-22	47.43	48.75	47.43	48.68	306000
2001-10-23	48.43	48.99	47.92	48.66	461800
2001-10-24	48.70	50.10	47.79	49.56	499300
2001-10-25	49.32	49.32	48.59	48.80	706100
2001-10-26	49.05	49.15	48.30	48.34	398200
2001-10-29	48.27	48.27	47.35	47.45	338300
2001-10-30	47.00	47.55	46.59	47.09	320000
2001-10-31	47.10	47.20	46.30	46.30	318600
2001-11-01	46.32	48.06	46.15	47.86	240900
2001-11-02	47.61	49.11	47.50	48.84	206000
2001-11-05	49.09	49.93	48.65	49.75	394100
2001-11-06	50.15	51.20	49.80	51.11	419000
2001-11-07	50.95	51.30	50.53	51.19	204900
2001-11-08	51.40	52.30	51.05	51.69	494400
2001-11-09	51.60	52.26	51.16	51.60	560300
2001-11-12	51.45	51.45	50.45	51.01	155700
2001-11-13	51.26	53.15	51.26	52.56	259900
2001-11-14	52.81	53.69	52.55	53.36	232300
2001-11-15	53.00	54.75	53.00	54.32	278800
2001-11-16	55.00	55.00	53.92	54.04	202000
2001-11-19	54.29	54.80	53.79	54.50	169900
2001-11-20	54.25	54.90	53.85	54.10	149100
2001-11-21	53.75	53.75	52.90	53.10	247400
2001-11-23	53.10	53.81	53.00	53.52	81400
2001-11-26	53.90	53.90	52.45	53.35	400400
2001-11-27	53.26	54.30	52.55	53.37	235600
2001-11-28	53.37	54.20	52.80	53.09	173800
2001-11-29	53.20	53.67	53.07	53.43	239100
2001-11-30	53.65	54.56	53.61	53.98	208600
2001-12-03	53.85	54.36	53.30	54.26	325900
2001-12-04	54.25	54.91	54.05	54.66	328300
2001-12-05	54.66	55.95	54.57	55.91	247500
2001-12-06	55.70	56.20	55.21	55.70	182900
2001-12-07	55.26	55.26	54.03	54.50	219900
2001-12-10	54.70	54.70	53.52	53.93	183600
2001-12-11	53.70	55.00	53.60	54.69	176900
2001-12-12	54.55	54.55	53.70	54.38	143700
2001-12-13	54.38	54.45	53.85	54.20	216900
2001-12-14	54.20	54.35	53.10	53.74	269300
2001-12-17	53.90	55.24	53.80	55.03	173700
2001-12-18	56.00	56.88	55.96	56.81	414600
2001-12-19	56.70	56.80	55.82	56.50	231000
2001-12-20	56.25	57.25	55.79	55.95	253000
2001-12-21	56.05	56.28	55.06	55.80	401900
2001-12-24	56.00	56.32	55.85	55.95	65000
2001-12-26	55.96	57.00	55.69	55.78	159900
2001-12-27	56.00	56.10	55.14	55.93	124400
2001-12-28	55.93	56.29	55.40	56.20	156100
2001-12-31	56.05	57.71	56.00	56.53	232700
2002-01-02	55.30	57.19	55.30	56.83	319500
2002-01-03	57.15	57.90	56.95	57.59	273700
2002-01-04	57.80	58.26	57.70	57.94	191300
2002-01-07	57.75	58.27	57.20	58.02	185600
2002-01-08	57.70	57.80	56.93	57.52	213500
2002-01-09	57.27	57.86	57.04	57.08	173300
2002-01-10	57.00	57.25	56.14	57.09	193600
2002-01-11	56.65	56.87	56.02	56.33	117800
2002-01-14	56.45	56.55	55.49	55.64	196500
2002-01-15	55.65	56.33	54.95	55.10	241800
2002-01-16	55.10	55.53	54.00	54.02	221400
2002-01-17	54.40	54.55	53.44	54.50	289200
2002-01-18	54.30	54.94	53.25	53.93	416000
2002-01-22	54.15	54.75	53.20	53.63	587400
2002-01-23	53.63	55.66	53.60	55.31	362800
2002-01-24	56.00	58.30	55.70	57.26	511600
2002-01-25	57.01	57.86	56.85	57.75	502500
2002-01-28	57.55	58.75	57.50	58.18	384100
2002-01-29	58.35	58.35	57.50	58.15	468300
2002-01-30	58.05	59.79	57.90	59.15	594100
2002-01-31	58.90	60.09	58.80	59.50	347100
2002-02-01	59.50	59.50	58.70	58.84	342000
2002-02-04	59.30	59.30	57.40	57.50	407700
2002-02-05	57.25	58.26	56.50	58.23	517100
2002-02-06	57.90	58.75	57.75	58.27	679400
2002-02-07	58.25	58.73	57.81	58.69	372900
2002-02-08	58.94	60.10	58.54	60.10	507100
2002-02-11	59.95	60.65	58.85	59.75	541700
2002-02-12	59.90	60.90	59.25	60.58	398000
2002-02-13	60.70	61.58	60.70	61.23	274600
2002-02-14	61.00	61.72	60.61	61.72	386800
2002-02-15	61.72	63.60	61.72	62.46	497500
2002-02-19	62.21	62.34	59.93	60.12	294400
2002-02-20	60.16	60.63	59.75	60.50	348800
2002-02-21	60.50	61.48	60.28	60.57	315400
2002-02-22	60.35	61.85	60.30	61.52	520100
2002-02-25	61.51	63.28	61.51	63.11	479300
2002-02-26	63.50	64.20	62.82	62.97	530800
2002-02-27	63.10	63.74	62.30	62.93	498000
2002-02-28	63.03	64.55	63.03	64.00	500100
2002-03-01	63.75	64.24	62.86	63.19	406600
2002-03-04	63.20	63.75	63.02	63.72	572400
2002-03-05	63.73	63.73	62.69	62.95	407800
2002-03-06	62.85	63.41	62.70	63.00	626700
2002-03-07	63.00	63.14	62.20	62.99	603200
2002-03-08	63.00	63.18	62.11	62.85	346600
2002-03-11	62.80	62.90	62.20	62.50	286000
2002-03-12	62.20	62.20	60.98	61.23	678500
2002-03-13	60.75	60.79	58.45	58.90	1055000
2002-03-14	59.15	59.30	58.60	58.98	606400
2002-03-15	59.00	61.39	59.00	60.85	832600
2002-03-18	61.10	62.34	60.95	61.68	818900
2002-03-19	61.75	62.08	61.61	61.86	445300
2002-03-20	62.05	62.22	61.65	61.88	594400
2002-03-21	61.75	61.75	59.89	60.49	344900
2002-03-22	60.60	61.40	60.60	61.06	782100
2002-03-25	61.16	61.20	60.70	60.90	408500
2002-03-26	60.65	61.80	60.50	61.19	421100
2002-03-27	61.19	62.03	61.05	61.64	394600
2002-03-28	61.89	62.00	60.90	61.03	262100
2002-04-01	61.03	61.10	60.10	60.61	303000
2002-04-02	60.61	60.72	59.65	60.54	256500
2002-04-03	60.55	61.00	60.20	60.46	423300
2002-04-04	60.46	60.46	58.39	59.64	474100
2002-04-05	61.50	61.91	61.30	61.61	674800
2002-04-08	61.61	62.18	61.03	61.94	412900
2002-04-09	62.19	63.00	61.72	62.52	530000
2002-04-10	63.10	64.99	62.92	64.64	688500
2002-04-11	64.50	64.89	64.11	64.11	349800
2002-04-12	64.36	64.81	63.62	64.59	250800
2002-04-15	64.55	64.76	63.62	64.64	393500
2002-04-16	64.80	65.35	64.60	65.02	317200
2002-04-17	64.80	65.15	64.20	64.30	225000
2002-04-18	64.31	64.85	63.65	63.85	234200
2002-04-19	63.95	64.97	63.95	64.40	221700
2002-04-22	64.15	64.25	62.21	62.25	319700
2002-04-23	62.50	64.35	61.92	64.05	545800
2002-04-24	64.30	65.50	64.30	64.56	358200
2002-04-25	64.56	65.00	63.49	63.97	542800
2002-04-26	64.22	65.15	63.80	64.41	432400
2002-04-29	64.41	64.41	63.70	64.00	369600
2002-04-30	63.95	64.42	63.40	64.05	581500
2002-05-01	64.24	65.70	63.30	65.47	489400
2002-05-02	65.72	67.02	65.51	66.94	512400
2002-05-03	67.45	67.90	67.00	67.11	475000
2002-05-06	67.36	67.70	66.38	66.42	413900
2002-05-07	66.90	67.61	66.80	67.13	466300
2002-05-08	67.60	67.92	66.80	67.09	264500
2002-05-09	67.10	68.16	67.09	67.36	206900
2002-05-10	67.30	67.45	66.50	67.00	263300
2002-05-13	66.88	67.92	66.75	67.92	231000
2002-05-14	68.30	69.70	68.23	69.49	453900
2002-05-15	69.24	69.70	68.20	68.75	383100
2002-05-16	68.74	69.02	67.55	67.97	261700
2002-05-17	67.85	68.57	67.25	68.57	243200
2002-05-20	68.47	68.47	66.75	67.26	244700
2002-05-21	66.87	68.11	66.58	66.80	269900
2002-05-22	66.60	67.60	66.50	67.41	362300
2002-05-23	67.60	69.35	67.35	69.09	522000
2002-05-24	69.65	69.66	68.52	68.59	388300
2002-05-28	68.84	68.84	67.60	67.80	403500
2002-05-29	67.30	67.49	66.30	66.46	336800
2002-05-30	66.00	66.05	63.91	64.06	687500
2002-05-31	64.60	65.41	64.21	65.37	744900
2002-06-03	65.10	65.39	63.90	63.90	401600
2002-06-04	63.55	64.13	62.95	63.41	282800
2002-06-05	63.65	63.97	63.10	63.58	285500
2002-06-06	63.72	64.10	61.93	62.05	322000
2002-06-07	61.65	62.35	61.08	62.17	605900
2002-06-10	62.15	62.55	61.95	62.17	400300
2002-06-11	62.50	63.45	61.95	62.06	785600
2002-06-12	62.06	63.80	61.90	63.75	673300
2002-06-13	64.00	64.38	63.60	63.63	494700
2002-06-14	63.38	63.69	62.79	63.40	468700
2002-06-17	63.50	64.80	63.50	64.76	370500
2002-06-18	65.00	65.30	64.73	64.97	346200
2002-06-19	64.40	65.65	64.25	64.75	355300
2002-06-20	64.75	65.74	64.65	65.17	365300
2002-06-21	64.90	65.69	63.76	63.76	399000
2002-06-24	63.76	65.15	63.76	65.00	444800
2002-06-25	65.50	66.00	64.95	64.95	465800
2002-06-26	64.60	64.70	62.99	63.53	516400
2002-06-27	63.45	63.70	62.24	62.94	772700
2002-06-28	62.94	63.50	62.75	62.75	599500
2002-07-01	62.76	63.30	62.55	62.61	413500
2002-07-02	62.54	62.57	60.11	60.87	586200
2002-07-03	60.87	61.49	59.71	61.03	407500
2002-07-05	61.00	63.00	61.00	62.75	167500
2002-07-08	62.73	62.97	61.30	61.53	389100
2002-07-09	61.53	62.16	60.10	60.10	335100
2002-07-10	60.15	60.15	58.82	58.91	524900
2002-07-11	58.80	58.80	56.20	57.50	531800
2002-07-12	58.75	59.83	57.45	58.78	1169400
2002-07-15	58.75	59.05	55.99	58.89	1022400
2002-07-16	58.95	59.61	57.00	58.29	766800
2002-07-17	58.29	59.90	58.17	58.48	482600
2002-07-18	58.73	59.84	57.50	57.58	555800
2002-07-19	57.58	57.60	53.50	53.80	723100
2002-07-22	54.05	54.59	52.06	52.86	831800
2002-07-23	53.10	54.50	52.45	53.90	1052600
2002-07-24	54.10	57.50	53.61	57.10	1058500
2002-07-25	57.35	57.45	54.80	55.69	1357300
2002-07-26	55.70	56.20	55.05	55.64	748800
2002-07-29	56.75	62.13	56.70	61.43	1379200
2002-07-30	61.43	62.08	59.65	61.59	967700
2002-07-31	61.60	62.60	60.40	62.21	702400
2002-08-01	61.75	63.00	60.48	60.60	469300
2002-08-02	61.00	61.01	57.82	58.68	463700
2002-08-05	58.68	59.30	56.84	56.95	400900
2002-08-06	57.85	59.85	57.85	58.76	432000
2002-08-07	59.50	60.33	58.50	59.94	325900
2002-08-08	60.45	62.90	59.80	62.68	666600
2002-08-09	62.60	63.45	61.88	62.84	475800
2002-08-12	61.75	63.11	61.21	62.74	338700
2002-08-13	62.50	64.10	62.48	62.49	381700
2002-08-14	61.45	63.40	59.05	63.29	1267400
2002-08-15	63.20	64.28	62.25	64.04	810800
2002-08-16	63.65	64.15	62.50	63.73	385600
2002-08-19	63.60	65.40	63.38	65.23	566900
2002-08-20	64.50	64.94	64.10	64.48	287600
2002-08-21	64.40	64.54	63.45	64.10	387700
2002-08-22	64.15	65.20	63.50	65.01	293100
2002-08-23	65.01	65.01	63.50	63.67	241600
2002-08-26	63.90	64.59	63.03	64.35	236700
2002-08-27	64.60	65.56	64.35	64.65	470800
2002-08-28	64.40	64.45	62.60	63.12	301800
2002-08-29	62.80	63.00	60.91	62.72	638200
2002-08-30	62.20	64.21	62.10	63.12	548000
2002-09-03	62.95	62.95	61.05	61.65	599500
2002-09-04	61.66	63.03	61.10	62.91	499600
2002-09-05	62.00	62.30	60.36	60.50	614500
2002-09-06	61.00	62.74	60.85	62.00	501700
2002-09-09	62.00	62.00	60.75	61.61	415100
2002-09-10	61.80	62.29	61.08	62.05	290900
2002-09-11	62.20	62.85	61.70	61.89	132500
2002-09-12	61.39	61.88	60.60	60.72	269800
2002-09-13	60.60	61.00	59.25	60.00	452400
2002-09-16	60.00	60.40	59.10	59.91	275500
2002-09-17	60.30	60.71	59.17	59.28	369000
2002-09-18	58.50	59.09	57.60	58.87	501400
2002-09-19	58.22	58.22	56.62	56.62	499200
2002-09-20	56.62	58.40	56.62	57.70	564500
2002-09-23	57.45	57.69	56.25	56.85	357800
2002-09-24	55.90	56.20	54.00	54.73	504300
2002-09-25	55.50	57.70	55.49	57.25	661500
2002-09-26	58.05	59.70	57.95	59.50	659900
2002-09-27	59.48	59.96	58.68	59.13	890200
2002-09-30	58.95	58.96	56.10	56.98	522900
2002-10-01	57.60	60.75	57.60	60.63	620700
2002-10-02	60.20	60.38	58.55	58.75	500300
2002-10-03	59.00	60.80	58.50	58.65	515000
2002-10-04	59.05	59.84	56.85	57.55	325600
2002-10-07	57.65	58.35	55.95	56.54	270500
2002-10-08	56.52	58.53	55.26	57.64	475000
2002-10-09	57.15	57.45	55.21	55.21	364800
2002-10-10	55.25	58.50	55.19	58.12	526900
2002-10-11	58.65	61.50	58.16	59.70	603100
2002-10-14	59.55	60.95	59.55	60.39	287400
2002-10-15	60.80	62.40	60.75	62.10	633100
2002-10-16	61.80	62.11	60.45	61.36	462600
2002-10-17	62.36	62.98	61.70	61.89	435900
2002-10-18	61.89	62.25	60.64	61.58	399900
2002-10-21	61.33	62.63	60.87	61.90	605300
2002-10-22	60.90	62.25	60.00	61.64	778600
2002-10-23	61.64	63.35	61.08	62.28	315800
2002-10-24	63.15	63.36	61.64	62.54	551600
2002-10-25	62.95	66.00	62.74	64.96	624400
2002-10-28	65.60	66.33	63.80	64.41	443100
2002-10-29	64.16	64.45	61.84	62.58	547800
2002-10-30	62.83	63.45	62.02	62.88	560700
2002-10-31	63.15	63.70	61.61	62.24	560800
2002-11-01	62.20	64.25	61.60	64.18	359900
2002-11-04	64.20	64.50	63.23	63.29	315600
2002-11-05	63.50	63.94	63.00	63.52	436200
2002-11-06	63.60	63.85	62.45	63.65	454200
2002-11-07	63.25	63.36	61.95	62.23	340500
2002-11-08	62.35	63.00	61.20	61.36	250500
2002-11-11	61.30	61.30	59.62	59.71	226900
2002-11-12	59.75	61.03	59.75	60.35	515400
2002-11-13	60.15	60.65	59.06	59.55	469500
2002-11-14	60.25	62.00	60.25	61.78	424400
2002-11-15	61.80	64.37	61.61	63.91	856800
2002-11-18	64.35	64.54	62.43	62.90	372500
2002-11-19	63.00	63.69	62.06	62.89	487400
2002-11-20	62.90	63.01	61.92	62.87	304100
2002-11-21	63.12	66.00	63.11	65.69	1077400
2002-11-22	65.62	65.80	64.12	64.69	538600
2002-11-25	64.59	65.45	64.07	65.18	271400
2002-11-26	64.93	64.93	63.15	63.46	360500
2002-11-27	63.50	65.01	63.49	64.97	236700
2002-11-29	65.00	65.25	64.43	64.44	251500
2002-12-02	64.90	64.90	63.15	63.61	414600
2002-12-03	63.15	63.30	62.66	62.75	355600
2002-12-04	62.02	63.28	62.01	62.85	496100
2002-12-05	63.20	63.20	62.54	62.68	331200
2002-12-06	62.25	62.95	62.15	62.39	389300
2002-12-09	62.20	62.59	60.33	60.35	702500
2002-12-10	62.00	62.10	60.50	61.40	784600
2002-12-11	61.40	62.45	60.98	62.04	324100
2002-12-12	62.29	62.29	60.60	60.75	351500
2002-12-13	60.35	60.75	59.51	59.67	448500
2002-12-16	59.95	61.80	59.90	61.75	475200
2002-12-17	61.65	61.88	60.56	60.70	306500
2002-12-18	60.40	60.55	59.77	59.79	461700
2002-12-19	59.80	60.20	59.25	59.31	390900
2002-12-20	59.31	60.65	59.31	60.25	588000
2002-12-23	60.17	60.54	59.81	60.39	482900
2002-12-24	60.41	60.59	60.20	60.30	109000
2002-12-26	60.45	61.45	60.45	60.68	360800
2002-12-27	60.43	60.58	59.05	59.05	328500
2002-12-30	58.95	60.83	58.95	60.65	613000
2002-12-31	60.90	61.50	60.10	61.08	410500
2003-01-02	61.50	63.49	61.17	62.88	546000
2003-01-03	62.88	63.00	61.90	62.25	318500
2003-01-06	62.25	63.75	62.25	63.51	385400
2003-01-07	63.51	63.65	62.50	62.69	425700
2003-01-08	62.67	62.95	61.54	61.54	561000
2003-01-09	61.75	63.31	61.75	62.92	581800
2003-01-10	62.05	63.45	61.85	62.53	632300
2003-01-13	63.00	63.47	62.40	62.95	395300
2003-01-14	63.00	63.11	62.27	62.65	315100
2003-01-15	62.60	62.60	60.83	60.83	506500
2003-01-16	61.60	62.45	61.55	61.80	664900
2003-01-17	61.70	62.02	61.18	61.24	484600
2003-01-21	61.75	62.80	60.81	60.90	642900
2003-01-22	60.90	61.30	60.10	60.26	454800
2003-01-23	60.50	61.44	60.50	61.19	591400
2003-01-24	61.20	61.20	60.51	60.88	571500
2003-01-27	60.89	60.89	59.26	59.42	616900
2003-01-28	59.42	60.30	58.57	59.15	877200
2003-01-29	58.90	60.25	57.40	59.58	667000
2003-01-30	59.50	59.55	57.67	57.67	567200
2003-01-31	57.67	60.72	57.32	59.59	1250400
2003-02-03	59.59	60.42	59.50	59.75	303400
2003-02-04	59.75	59.91	58.91	59.25	532400
2003-02-05	59.95	60.35	59.07	59.11	749300
2003-02-06	59.00	59.48	58.17	58.88	546700
2003-02-07	58.89	59.46	58.20	58.63	436800
2003-02-10	58.85	59.18	58.20	59.04	392400
2003-02-11	59.11	59.30	57.96	58.16	308000
2003-02-12	58.14	58.72	57.40	57.41	323700
2003-02-13	57.33	57.71	56.75	57.39	355900
2003-02-14	57.40	58.20	56.81	58.11	308100
2003-02-18	57.96	59.99	57.96	58.69	455100
2003-02-19	58.21	58.64	57.50	57.69	471500
2003-02-20	58.05	58.05	56.88	56.96	315900
2003-02-21	57.10	59.20	56.95	58.85	683400
2003-02-24	58.85	58.85	57.04	57.05	298500
2003-02-25	56.80	57.77	56.36	57.62	419400
2003-02-26	57.40	58.56	57.15	57.26	306500
2003-02-27	57.39	58.62	57.32	57.72	324500
2003-02-28	57.97	58.60	57.31	57.40	398000
2003-03-03	57.20	57.68	56.09	56.09	552100
2003-03-04	56.15	56.40	54.63	54.65	496300
2003-03-05	54.50	54.64	53.31	54.16	813200
2003-03-06	54.11	54.95	53.08	53.08	650300
2003-03-07	52.10	53.40	52.10	53.25	998000
2003-03-10	52.58	52.89	51.87	51.95	549900
2003-03-11	53.65	56.16	53.50	55.01	1564800
2003-03-12	55.01	55.01	53.83	54.32	822800
2003-03-13	55.95	57.43	55.50	57.10	933900
2003-03-14	57.73	57.99	56.90	57.21	637300
2003-03-17	57.22	58.86	55.50	58.56	759800
2003-03-18	58.98	60.60	58.90	60.35	1205700
2003-03-19	60.08	60.64	59.87	60.62	696300
2003-03-20	60.63	60.63	59.60	60.24	549700
2003-03-21	60.89	62.14	60.20	62.09	573500
2003-03-24	61.00	61.10	59.90	60.46	766700
2003-03-25	61.40	61.93	60.45	60.90	578300
2003-03-26	60.25	60.95	59.90	60.45	644500
2003-03-27	60.30	60.33	59.24	59.92	328200
2003-03-28	59.50	59.77	59.16	59.52	293400
2003-03-31	59.52	59.52	58.05	58.67	349500
2003-04-01	58.85	59.25	58.08	58.96	418600
2003-04-02	60.55	61.40	58.96	61.07	496900
2003-04-03	60.70	61.00	60.16	60.50	403300
2003-04-04	60.15	60.29	59.36	60.16	781700
2003-04-07	61.48	62.16	59.80	59.86	445700
2003-04-08	59.76	59.84	58.91	59.50	309800
2003-04-09	59.40	60.10	58.35	58.49	369700
2003-04-10	58.56	58.74	57.85	58.71	470500
2003-04-11	58.85	59.80	58.44	58.81	332400
2003-04-14	59.05	60.13	59.04	60.13	303700
2003-04-15	60.14	60.14	55.01	55.94	2475900
2003-04-16	55.94	55.94	51.80	52.50	2365700
2003-04-17	52.51	52.51	46.25	47.83	7039100
2003-04-21	47.84	50.46	47.84	50.34	1833700
2003-04-22	50.35	51.34	49.30	50.44	2325100
2003-04-23	50.94	53.07	50.55	52.36	1850900
2003-04-24	52.35	53.35	52.25	53.03	1122700
2003-04-25	53.03	53.52	52.71	53.30	1206900
2003-04-28	53.30	53.78	53.19	53.34	651700
2003-04-29	53.09	53.36	52.80	53.02	801300
2003-04-30	52.77	53.48	52.60	53.01	677200
2003-05-01	52.80	52.82	51.90	52.24	710700
2003-05-02	52.00	52.55	51.85	52.24	875500
2003-05-05	52.90	53.10	52.05	52.47	350100
2003-05-06	52.75	53.19	52.45	53.16	725600
2003-05-07	51.75	53.04	51.49	52.56	1329800
2003-05-08	52.00	52.75	51.50	52.00	943200
2003-05-09	52.30	53.40	52.29	53.10	659900
2003-05-12	53.30	53.49	52.60	53.28	651700
2003-05-13	53.30	53.84	52.92	53.50	722200
2003-05-14	53.50	53.76	53.25	53.73	517700
2003-05-15	53.78	54.16	53.70	54.04	407300
2003-05-16	54.05	54.25	53.71	54.08	586400
2003-05-19	53.87	53.87	53.25	53.25	634900
2003-05-20	53.50	53.70	52.60	52.85	653300
2003-05-21	52.85	53.04	52.30	52.85	719100
2003-05-22	53.02	53.69	52.32	53.43	609300
2003-05-23	53.43	53.74	52.75	53.07	461200
2003-05-27	52.55	54.38	52.40	54.35	416300
2003-05-28	54.35	54.95	54.30	54.85	465100
2003-05-29	55.00	55.40	54.31	54.87	544500
2003-05-30	54.86	55.70	54.85	55.48	616900
2003-06-02	55.47	56.20	55.30	55.71	322700
2003-06-03	55.85	56.15	55.26	55.81	340600
2003-06-04	56.00	56.35	55.75	55.90	335400
2003-06-05	55.90	55.90	54.16	54.90	1022000
2003-06-06	55.30	55.88	54.30	54.60	868500
2003-06-09	54.44	54.45	53.50	53.93	315300
2003-06-10	54.18	54.75	53.91	54.46	341300
2003-06-11	55.00	56.66	54.46	56.45	731600
2003-06-12	57.60	57.61	56.60	57.03	707200
2003-06-13	57.03	57.03	55.75	56.17	290000
2003-06-16	56.22	56.50	55.51	55.81	615300
2003-06-17	56.40	56.55	55.30	56.08	550100
2003-06-18	56.08	56.29	54.83	55.10	745700
2003-06-19	55.60	55.69	54.80	55.05	788800
2003-06-20	55.15	55.39	54.25	54.29	670700
2003-06-23	50.00	51.41	49.20	49.37	3254300
2003-06-24	49.37	50.79	49.25	50.30	1930000
2003-06-25	50.15	50.22	49.13	49.13	985800
2003-06-26	49.00	49.15	47.39	47.75	1836000
2003-06-27	47.25	48.45	46.95	48.45	2106300
2003-06-30	48.45	51.17	48.45	50.20	1766000
2003-07-01	50.17	50.65	49.28	50.60	1095500
2003-07-02	51.20	51.99	50.90	51.60	1293500
2003-07-03	51.65	52.14	51.51	52.10	551200
2003-07-07	52.75	53.45	52.56	53.44	801200
2003-07-08	53.44	53.70	52.67	52.90	1175600
2003-07-09	52.85	53.30	52.20	52.82	585600
2003-07-10	52.27	52.38	51.55	51.94	597600
2003-07-11	51.95	53.20	51.95	52.50	435900
2003-07-14	53.00	53.04	52.41	52.65	474200
2003-07-15	52.65	52.99	51.83	52.10	352700
2003-07-16	53.09	53.09	51.71	52.14	399200
2003-07-17	52.14	52.45	51.85	52.00	567700
2003-07-18	52.30	52.72	51.73	52.45	429000
2003-07-21	52.55	52.55	51.77	52.02	613700
2003-07-22	52.65	54.35	51.65	53.75	962700
2003-07-23	53.75	53.75	52.26	52.83	673600
2003-07-24	52.90	54.04	52.90	53.18	646200
2003-07-25	53.18	53.28	52.59	53.04	680500
2003-07-28	52.54	52.73	51.17	51.97	1368600
2003-07-29	52.35	52.38	51.58	52.10	881200
2003-07-30	52.35	52.60	52.04	52.60	534500
2003-07-31	52.95	54.65	52.59	53.96	739600
2003-08-01	54.00	54.13	53.07	53.48	337100
2003-08-04	53.48	53.92	52.90	53.65	362800
2003-08-05	53.40	53.53	52.83	53.08	494500
2003-08-06	53.10	53.45	52.32	52.97	371700
2003-08-07	53.10	53.23	52.31	53.19	392000
2003-08-08	53.25	53.80	52.99	53.40	373300
2003-08-11	53.40	53.90	53.25	53.68	231400
2003-08-12	54.08	54.28	53.37	54.28	283500
2003-08-13	54.50	54.62	53.85	54.12	253500
2003-08-14	54.12	54.80	53.88	54.80	364000
2003-08-15	54.70	54.90	54.06	54.67	192400
2003-08-18	54.68	54.68	53.62	54.17	553100
2003-08-19	53.85	54.25	53.78	54.14	513300
2003-08-20	53.90	54.37	53.69	54.26	309100
2003-08-21	54.40	54.99	54.34	54.83	297100
2003-08-22	55.43	55.43	54.40	54.53	374600
2003-08-25	54.50	54.73	54.10	54.53	277000
2003-08-26	54.52	54.75	53.41	54.13	419300
2003-08-27	53.95	54.02	53.50	53.94	237900
2003-08-28	54.10	54.77	53.75	54.77	440500
2003-08-29	54.55	54.76	54.00	54.75	345600
2003-09-02	55.09	55.83	54.51	55.81	428600
2003-09-03	56.00	56.00	55.01	55.35	330800
2003-09-04	55.42	55.51	54.85	55.32	230200
2003-09-05	55.32	55.32	54.28	54.83	858400
2003-09-08	54.89	55.40	54.39	55.15	274800
2003-09-09	55.25	55.38	54.75	54.77	376800
2003-09-10	54.95	54.96	53.45	53.57	614800
2003-09-11	53.82	54.14	53.36	53.48	567500
2003-09-12	53.50	53.51	52.84	53.10	1235800
2003-09-15	53.55	54.14	53.47	53.87	404000
2003-09-16	54.15	55.33	54.15	55.30	670100
2003-09-17	55.15	55.19	54.69	54.87	326900
2003-09-18	53.40	53.60	52.06	52.39	2213200
2003-09-19	52.40	52.63	50.70	51.06	1463900
2003-09-22	50.05	50.65	49.73	49.86	1028000
2003-09-23	49.90	50.16	49.66	50.00	1044800
2003-09-24	49.95	50.10	49.26	49.64	806200
2003-09-25	49.64	49.95	48.80	48.85	1187800
2003-09-26	48.80	49.55	48.25	49.44	1193600
2003-09-29	49.60	50.65	49.59	50.29	740600
2003-09-30	50.15	50.78	49.96	50.52	815000
2003-10-01	50.90	52.28	50.87	52.28	822300
2003-10-02	52.28	52.99	51.93	52.40	864600
2003-10-03	52.80	53.25	52.41	52.55	478500
2003-10-06	52.56	52.82	52.20	52.45	357700
2003-10-07	52.44	53.10	52.02	53.01	584400
2003-10-08	53.95	53.95	52.69	53.03	944500
2003-10-09	53.30	54.05	53.29	53.81	540400
2003-10-10	53.66	53.79	52.65	52.77	389700
2003-10-13	52.95	53.19	52.68	52.81	402400
2003-10-14	52.95	53.00	52.36	52.75	330100
2003-10-15	52.80	53.67	52.72	53.56	516000
2003-10-16	53.38	53.55	52.64	52.80	610200
2003-10-17	52.65	52.80	52.01	52.23	390400
2003-10-20	52.57	52.88	52.36	52.50	269900
2003-10-21	52.46	52.72	50.08	50.28	3029400
2003-10-22	49.75	50.96	49.73	50.40	943500
2003-10-23	50.25	50.96	50.20	50.59	355200
2003-10-24	50.42	50.82	50.26	50.82	465600
2003-10-27	50.93	51.39	50.73	51.00	408200
2003-10-28	50.98	51.06	50.59	51.03	766600
2003-10-29	51.00	51.56	50.76	51.49	585900
2003-10-30	51.75	52.20	51.51	52.08	314600
2003-10-31	52.58	52.80	52.39	52.58	466700
2003-11-03	52.64	52.70	52.12	52.41	309800
2003-11-04	52.21	52.23	51.61	52.14	306500
2003-11-05	51.97	52.16	51.75	52.08	259900
2003-11-06	51.94	52.40	51.57	52.31	450700
2003-11-07	52.05	52.14	51.38	51.59	552600
2003-11-10	50.90	51.13	50.60	51.00	544000
2003-11-11	50.85	50.98	50.45	50.60	402300
2003-11-12	50.70	50.92	50.29	50.85	483700
2003-11-13	50.75	51.10	50.30	51.05	359700
2003-11-14	51.05	51.80	51.05	51.24	281700
2003-11-17	51.84	53.08	51.81	52.48	814600
2003-11-18	53.18	53.46	52.10	52.40	532800
2003-11-19	52.35	53.11	52.25	53.11	582900
2003-11-20	52.91	53.30	52.09	52.31	837100
2003-11-21	52.29	52.35	51.75	51.94	466400
2003-11-24	52.42	53.35	52.00	53.24	383800
2003-11-25	53.16	54.98	53.12	54.82	874300
2003-11-26	55.00	55.19	54.74	55.05	491400
2003-11-28	55.05	55.20	54.77	55.08	166800
2003-12-01	54.79	55.65	54.23	55.30	639300
2003-12-02	55.30	55.54	55.04	55.25	376100
2003-12-03	55.30	55.47	54.97	55.22	363700
2003-12-04	55.05	56.09	55.01	55.92	335800
2003-12-05	55.70	55.92	54.94	55.16	248800
2003-12-08	55.23	55.66	54.82	55.60	332900
2003-12-09	55.90	56.16	55.28	55.55	511100
2003-12-10	55.45	55.80	55.06	55.41	290100
2003-12-11	55.38	56.21	55.17	56.21	382800
2003-12-12	56.06	56.33	55.71	56.25	220700
2003-12-15	56.56	56.85	55.81	56.00	290000
2003-12-16	55.65	55.67	54.95	55.58	321600
2003-12-17	55.46	55.46	54.65	54.71	477100
2003-12-18	54.50	55.50	54.50	55.31	501900
2003-12-19	54.70	55.09	54.35	54.59	798000
2003-12-22	54.85	55.02	54.15	54.31	662800
2003-12-23	54.40	54.90	54.39	54.85	275800
2003-12-24	54.86	54.95	54.32	54.57	96700
2003-12-26	54.57	54.92	54.50	54.71	78400
2003-12-29	54.91	56.06	54.66	55.49	277900
2003-12-30	55.68	55.73	55.00	55.56	244000
2003-12-31	55.80	56.08	55.63	56.02	298500
2004-01-02	55.90	56.29	55.52	55.92	392600
2004-01-05	58.82	58.82	57.40	57.94	1113200
2004-01-06	57.65	57.86	57.10	57.82	513400
2004-01-07	57.70	58.49	57.34	58.20	453300
2004-01-08	58.20	58.40	57.32	57.80	495000
2004-01-09	57.65	57.88	56.63	56.80	356800
2004-01-12	56.70	57.26	56.66	56.80	293900
2004-01-13	56.55	57.07	56.20	56.50	761400
2004-01-14	56.75	57.70	56.49	57.60	533400
2004-01-15	57.62	58.22	57.07	58.00	449200
2004-01-16	58.60	58.85	58.08	58.29	401400
2004-01-20	58.23	58.30	57.60	57.71	460100
2004-01-21	57.84	58.54	57.52	58.22	395100
2004-01-22	58.25	58.30	57.50	57.50	347900
2004-01-23	57.45	57.50	56.84	56.92	642700
2004-01-26	56.93	57.20	56.65	57.04	697200
2004-01-27	57.02	62.40	57.02	61.19	2011800
2004-01-28	62.20	62.20	59.05	59.15	1545500
2004-01-29	59.34	61.04	59.33	60.00	969100
2004-01-30	61.70	62.45	60.40	62.16	1004600
2004-02-02	62.24	62.24	60.82	61.10	652100
2004-02-03	60.80	62.35	60.80	62.35	713100
2004-02-04	62.35	63.23	61.96	62.56	880100
2004-02-05	62.81	63.68	62.75	63.11	577000
2004-02-06	62.91	63.15	61.92	62.17	546400
2004-02-09	61.92	62.17	61.67	61.82	443100
2004-02-10	61.93	62.33	61.42	61.87	401800
2004-02-11	61.20	61.68	60.60	61.25	870200
2004-02-12	60.90	61.25	60.56	60.80	307800
2004-02-13	60.78	61.43	60.40	60.62	314900
2004-02-17	60.70	61.06	60.34	60.80	371300
2004-02-18	60.85	61.95	60.61	61.05	241600
2004-02-19	61.45	62.95	61.33	61.48	553700
2004-02-20	61.73	62.30	61.23	61.64	312000
2004-02-23	61.55	62.08	61.42	61.97	362500
2004-02-24	61.97	63.07	61.48	62.17	483100
2004-02-25	62.32	62.32	61.55	62.16	346500
2004-02-26	62.17	63.60	62.17	63.10	574100
2004-02-27	63.10	63.65	62.86	63.37	409900
2004-03-01	63.26	63.95	63.12	63.84	434400
2004-03-02	63.79	64.95	63.69	64.50	857700
2004-03-03	64.05	64.05	63.18	63.56	503500
2004-03-04	63.56	63.77	63.02	63.51	279300
2004-03-05	63.52	64.28	63.20	63.50	344900
2004-03-08	63.31	63.66	62.72	62.72	287200
2004-03-09	62.67	62.70	61.17	61.50	497800
2004-03-10	61.65	61.88	60.98	61.00	487800
2004-03-11	60.97	62.20	60.57	60.75	444300
2004-03-12	60.76	61.61	60.71	61.31	360800
2004-03-15	61.06	61.20	60.50	60.74	442200
2004-03-16	61.10	61.84	60.10	60.69	670200
2004-03-17	60.62	61.40	60.45	60.90	1010600
2004-03-18	61.05	62.40	60.99	62.21	857400
2004-03-19	62.32	62.84	61.92	62.01	439700
2004-03-22	62.01	62.01	61.00	61.30	314000
2004-03-23	61.37	62.00	61.07	61.38	454000
2004-03-24	61.25	61.78	60.82	61.12	492000
2004-03-25	61.12	61.97	61.00	61.75	403300
2004-03-26	61.65	61.91	61.24	61.38	347300
2004-03-29	61.47	62.56	61.46	61.85	364400
2004-03-30	61.65	62.28	61.50	62.08	294600
2004-03-31	61.95	62.31	61.67	62.21	281100
2004-04-01	62.21	63.40	61.96	63.04	449500
2004-04-02	63.30	63.43	62.91	63.22	356800
2004-04-05	63.27	63.74	62.80	63.53	237400
2004-04-06	63.53	63.53	62.48	62.99	300200
2004-04-07	63.16	63.35	61.79	62.44	428400
2004-04-08	62.79	63.30	61.30	61.62	377200
2004-04-12	62.00	62.26	61.97	62.16	283500
2004-04-13	62.35	62.40	61.78	61.88	299500
2004-04-14	61.63	63.41	61.62	62.71	444100
2004-04-15	62.91	63.24	62.18	62.75	275200
2004-04-16	63.20	63.84	62.90	63.40	311900
2004-04-19	63.35	63.62	63.01	63.35	168000
2004-04-20	63.45	64.46	61.96	61.96	643000
2004-04-21	62.30	62.75	61.50	62.50	333500
2004-04-22	62.70	64.97	62.56	64.39	505500
2004-04-23	64.75	65.32	63.65	64.94	437500
2004-04-26	64.85	65.33	64.55	64.86	397600
2004-04-27	65.00	65.68	64.54	64.77	275000
2004-04-28	64.78	64.78	64.17	64.18	255900
2004-04-29	64.08	64.60	63.06	63.42	334900
2004-04-30	63.82	64.49	63.05	64.23	401600
2004-05-03	64.24	64.25	63.00	63.42	488600
2004-05-04	63.57	63.75	63.01	63.14	353300
2004-05-05	62.96	63.12	62.42	62.90	533100
2004-05-06	62.80	62.96	61.99	62.66	240300
2004-05-07	62.55	62.86	61.15	61.31	571400
2004-05-10	61.00	61.00	59.32	59.94	899100
2004-05-11	59.94	60.60	59.90	60.36	597600
2004-05-12	60.00	60.45	59.20	60.34	498500
2004-05-13	60.09	60.89	60.09	60.19	255200
2004-05-14	60.00	60.40	59.43	60.01	342200
2004-05-17	59.76	59.93	59.37	59.76	481900
2004-05-18	59.92	61.00	59.92	60.27	615400
2004-05-19	60.90	60.99	59.80	60.01	478200
2004-05-20	59.95	60.00	58.96	59.04	561000
2004-05-21	59.40	60.34	59.36	59.87	370300
2004-05-24	60.00	60.68	59.75	60.03	247100
2004-05-25	60.10	61.05	59.52	60.74	430100
2004-05-26	60.14	60.45	59.50	60.21	414900
2004-05-27	60.29	60.35	59.06	59.60	719300
2004-05-28	59.35	59.39	58.75	59.04	553500
2004-06-01	59.04	59.17	58.27	58.63	589200
2004-06-02	58.98	59.25	58.52	58.95	620400
2004-06-03	58.90	59.76	58.60	59.29	785700
2004-06-04	59.45	59.85	58.87	59.62	544400
2004-06-07	59.62	60.42	59.46	60.04	324400
2004-06-08	60.00	60.73	60.00	60.67	331500
2004-06-09	60.60	60.87	60.15	60.23	309300
2004-06-10	60.25	60.51	59.95	60.01	237300
2004-06-14	60.40	60.49	59.95	60.10	271900
2004-06-15	60.30	60.65	60.05	60.21	272900
2004-06-16	60.35	60.56	59.81	60.40	289500
2004-06-17	60.38	60.91	60.35	60.88	318600
2004-06-18	60.50	61.30	60.29	61.10	319300
2004-06-21	61.00	62.35	60.80	61.90	507900
2004-06-22	62.10	62.73	61.85	62.60	418500
2004-06-23	62.60	63.37	62.22	63.26	414900
2004-06-24	63.15	63.40	62.78	62.81	278100
2004-06-25	62.74	63.52	62.70	63.52	451400
2004-06-28	63.52	64.40	63.52	64.40	737800
2004-06-29	64.40	64.48	64.10	64.29	446600
2004-06-30	64.24	64.34	63.83	64.01	518800
2004-07-01	64.02	64.24	63.65	63.99	471800
2004-07-02	64.07	64.17	63.30	63.54	299100
2004-07-06	63.36	63.44	62.49	62.52	346100
2004-07-07	62.77	63.01	62.31	62.86	348000
2004-07-08	62.79	62.95	61.73	61.78	279000
2004-07-09	62.03	62.25	61.40	61.61	353900
2004-07-12	61.61	61.96	61.09	61.70	296100
2004-07-13	61.80	61.98	61.45	61.71	303100
2004-07-14	61.52	62.15	61.15	61.20	308800
2004-07-15	61.30	61.87	61.26	61.54	243600
2004-07-16	61.95	62.31	61.43	61.53	211400
2004-07-19	61.53	62.06	61.37	61.69	189200
2004-07-20	61.00	61.09	59.62	61.06	908400
2004-07-21	61.06	61.57	59.86	59.95	390300
2004-07-22	59.95	60.38	59.43	60.16	312300
2004-07-23	60.00	60.15	59.38	59.99	340800
2004-07-26	60.00	60.21	59.48	59.88	392200
2004-07-27	59.95	61.06	59.90	61.05	342000
2004-07-28	61.01	61.01	59.87	60.76	257000
2004-07-29	60.79	61.05	60.42	60.82	216200
2004-07-30	60.75	60.90	60.35	60.57	214700
2004-08-02	60.45	60.83	59.75	60.70	205100
2004-08-03	60.51	60.51	59.95	60.23	266400
2004-08-04	60.20	61.08	59.95	60.77	207100
2004-08-05	60.72	60.78	59.55	59.64	229500
2004-08-06	59.65	59.65	58.51	58.81	373900
2004-08-09	58.68	59.05	58.56	58.56	164700
2004-08-10	58.57	59.09	58.32	59.08	311100
2004-08-11	59.08	59.58	58.57	59.42	219400
2004-08-12	59.20	59.43	58.72	59.27	431100
2004-08-13	59.27	59.52	58.89	59.37	256300
2004-08-16	59.37	60.90	59.37	60.60	362600
2004-08-17	60.61	60.96	60.38	60.54	235900
2004-08-18	60.51	60.70	60.21	60.59	282300
2004-08-19	60.50	60.50	60.00	60.23	158500
2004-08-20	60.25	60.56	59.88	60.40	287200
2004-08-23	60.50	60.59	60.04	60.24	189900
2004-08-24	60.22	60.93	60.22	60.74	217300
2004-08-25	60.82	61.76	60.45	61.49	168300
2004-08-26	61.49	62.26	61.45	62.22	272800
2004-08-27	62.28	62.49	62.03	62.27	150000
2004-08-30	61.89	62.26	61.70	61.88	195100
2004-08-31	61.95	62.35	61.77	62.15	318900
2004-09-01	62.00	62.57	61.96	62.18	181600
2004-09-02	62.05	62.80	61.97	62.73	146100
2004-09-03	62.73	63.29	62.70	62.88	166000
2004-09-07	63.08	63.75	63.08	63.57	168900
2004-09-08	63.42	63.47	62.50	62.50	320500
2004-09-09	62.51	62.90	61.90	62.01	341300
2004-09-10	62.09	62.23	61.80	62.18	403900
2004-09-13	62.18	62.67	61.94	62.63	262600
2004-09-14	62.80	62.92	62.22	62.90	269000
2004-09-15	62.90	63.13	62.61	62.88	268400
2004-09-16	62.95	63.38	62.66	63.37	229400
2004-09-17	63.49	63.90	63.33	63.71	264100
2004-09-20	63.71	64.00	63.34	63.65	216100
2004-09-21	63.65	63.68	62.96	63.55	230400
2004-09-22	63.56	64.21	63.46	63.87	517200
2004-09-23	63.87	63.87	63.12	63.18	206600
2004-09-24	63.10	63.59	62.80	63.25	229600
2004-09-27	63.25	63.30	62.65	62.66	351300
2004-09-28	62.90	63.94	62.87	63.83	330500
2004-09-29	63.90	64.73	63.73	64.71	298800
2004-09-30	65.20	65.80	65.04	65.78	616200
2004-10-01	65.93	65.99	64.51	64.92	506300
2004-10-04	66.60	66.60	64.52	65.00	627000
2004-10-05	65.00	65.00	63.88	64.50	454000
2004-10-06	64.65	64.84	64.08	64.41	337300
2004-10-07	64.20	64.35	63.75	63.76	319000
2004-10-08	63.70	63.78	62.76	63.05	356300
2004-10-11	63.10	63.80	62.89	63.02	203100
2004-10-12	62.92	62.97	62.25	62.76	261200
2004-10-13	63.06	63.11	61.78	62.14	327800
2004-10-14	62.14	62.77	62.00	62.27	247800
2004-10-15	62.52	63.92	62.36	63.14	391000
2004-10-18	63.14	63.14	61.82	62.72	443700
2004-10-19	61.50	61.85	59.66	60.75	1375900
2004-10-20	60.65	60.65	59.10	59.25	1048900
2004-10-21	59.33	59.67	58.50	59.48	703900
2004-10-22	59.58	60.15	59.40	59.71	492500
2004-10-25	59.31	59.57	58.92	59.23	322100
2004-10-26	59.23	59.82	58.89	59.82	346700
2004-10-27	59.80	60.77	59.60	60.76	385000
2004-10-28	60.50	60.70	59.76	60.30	352600
2004-10-29	60.40	61.00	60.30	60.84	457900
2004-11-01	60.89	61.25	59.65	60.18	600900
2004-11-02	60.02	60.50	59.58	59.61	562400
2004-11-03	60.00	61.01	60.00	60.81	744600
2004-11-04	60.90	61.92	60.55	61.89	719800
2004-11-05	58.00	58.00	54.22	54.90	5959200
2004-11-08	53.50	55.57	53.50	55.18	1813400
2004-11-09	55.05	56.20	55.05	56.00	1109400
2004-11-10	55.75	56.86	55.61	56.50	925400
2004-11-11	56.60	57.34	56.40	57.00	720600
2004-11-12	57.00	57.15	56.38	56.63	791100
2004-11-15	56.75	57.39	55.89	57.09	505600
2004-11-16	57.09	58.00	56.61	57.57	569000
2004-11-17	57.55	58.02	57.44	57.53	396400
2004-11-18	57.65	58.20	57.11	57.55	345700
2004-11-19	57.56	57.90	56.90	57.14	300800
2004-11-22	57.10	57.96	56.96	57.83	386200
2004-11-23	57.80	58.22	57.26	58.07	435100
2004-11-24	58.10	58.64	58.09	58.52	235300
2004-11-26	58.70	58.75	58.41	58.51	79900
2004-11-29	58.58	59.76	57.76	58.48	328600
2004-11-30	58.23	58.66	57.70	58.66	596100
2004-12-01	58.97	59.50	58.90	59.50	299200
2004-12-02	59.50	59.51	58.86	59.05	448500
2004-12-03	59.15	60.50	59.15	60.45	670900
2004-12-06	60.25	60.74	60.14	60.62	608600
2004-12-07	60.62	60.62	59.75	60.01	765600
2004-12-08	60.01	60.25	59.65	60.12	868600
2004-12-09	60.00	61.17	59.79	61.14	535700
2004-12-10	62.85	62.85	60.38	61.01	422600
2004-12-13	61.49	61.92	61.21	61.92	605000
2004-12-14	61.82	61.84	61.09	61.38	521700
2004-12-15	61.38	62.46	61.20	62.20	495700
2004-12-16	62.21	62.21	60.85	61.23	611100
2004-12-17	61.00	61.81	60.56	60.95	816700
2004-12-20	61.05	61.13	60.13	60.18	488600
2004-12-21	60.19	60.50	59.70	60.35	556100
2004-12-22	60.85	60.90	60.37	60.62	496200
2004-12-23	60.50	60.73	60.20	60.34	236900
2004-12-27	60.50	60.56	59.89	60.26	270800
2004-12-28	60.18	60.40	59.94	60.35	222900
2004-12-29	60.34	60.40	60.07	60.20	185600
2004-12-30	60.10	60.93	60.10	60.72	273300
2004-12-31	60.35	60.39	59.75	59.97	356100
2005-01-03	59.72	60.46	59.05	59.17	340600
2005-01-04	59.11	59.12	58.14	58.35	407100
2005-01-05	58.35	58.35	57.33	57.63	441100
2005-01-06	57.73	58.34	57.47	58.32	316300
2005-01-07	58.22	58.98	58.20	58.79	491100
2005-01-10	58.55	58.63	57.89	57.99	343100
2005-01-11	57.99	57.99	57.39	57.50	303700
2005-01-12	57.50	57.81	56.85	57.74	252600
2005-01-13	57.70	58.01	57.22	57.37	222400
2005-01-14	57.26	57.45	56.80	57.04	338100
2005-01-18	57.06	57.06	56.61	56.90	581600
2005-01-19	57.06	57.35	56.65	56.71	255800
2005-01-20	56.65	57.72	56.53	57.42	471100
2005-01-21	57.50	58.07	57.27	57.69	555300
2005-01-24	57.10	57.47	56.10	56.10	540800
2005-01-25	59.50	61.02	59.10	61.02	2010300
2005-01-26	60.85	61.88	59.56	59.97	1185000
2005-01-27	59.97	60.23	59.60	59.81	923900
2005-01-28	59.85	60.14	59.53	59.76	500000
2005-01-31	60.00	60.54	59.82	60.09	358800
2005-02-01	59.95	59.99	59.45	59.89	534500
2005-02-02	59.97	60.44	59.91	60.30	432100
2005-02-03	60.25	60.25	59.31	59.60	404200
2005-02-04	59.38	60.65	59.38	60.57	469600
2005-02-07	60.32	60.70	60.27	60.51	187300
2005-02-08	60.50	60.68	60.14	60.36	242700
2005-02-09	60.46	60.85	59.72	59.73	220000
2005-02-10	59.83	60.14	59.46	59.85	255600
2005-02-11	59.87	60.71	59.86	60.53	335000
2005-02-14	60.48	60.55	60.26	60.36	258600
2005-02-15	60.64	61.45	60.35	61.01	343900
2005-02-16	60.85	60.98	60.28	60.53	204900
2005-02-17	60.51	60.80	59.86	59.91	334100
2005-02-18	59.70	59.83	59.34	59.67	375600
2005-02-22	59.67	59.67	58.35	58.64	311400
2005-02-23	58.89	59.28	58.83	59.15	386900
2005-02-24	59.40	60.53	59.35	60.53	360100
2005-02-25	60.29	60.54	59.93	60.49	297400
2005-02-28	60.08	60.70	59.60	60.70	463700
2005-03-01	60.77	61.13	60.07	60.20	346900
2005-03-02	60.10	60.20	59.49	59.58	226400
2005-03-03	59.65	59.92	59.12	59.63	222300
2005-03-04	60.05	60.69	59.43	60.61	281500
2005-03-07	60.46	60.70	59.95	60.12	226200
2005-03-08	59.80	59.86	59.22	59.33	209300
2005-03-09	59.41	59.87	59.09	59.25	270200
2005-03-10	60.95	61.86	60.57	61.83	916800
2005-03-11	62.00	63.26	61.95	62.53	746800
2005-03-14	62.68	63.58	61.62	62.16	762200
2005-03-15	62.31	62.36	61.25	61.43	415200
2005-03-16	61.40	61.48	60.10	60.45	352700
2005-03-17	60.55	61.25	60.31	61.12	476400
2005-03-18	61.25	62.40	61.25	62.25	1060400
2005-03-21	61.85	62.37	61.80	61.80	527200
2005-03-22	61.95	62.22	61.12	61.14	387200
2005-03-23	61.16	61.55	60.72	60.75	563900
2005-03-24	61.05	61.07	60.41	60.48	539100
2005-03-28	60.83	61.61	60.75	61.30	356100
2005-03-29	60.90	61.50	60.53	60.62	605500
2005-03-30	60.70	61.17	60.60	61.04	598500
2005-03-31	61.19	61.95	61.19	61.93	354400
2005-04-01	62.03	62.50	61.60	61.91	555500
2005-04-04	61.90	61.90	60.96	61.48	360800
2005-04-05	61.49	61.49	60.95	61.21	357500
2005-04-06	61.22	61.67	61.03	61.44	222200
2005-04-07	61.30	61.59	60.91	61.47	305300
2005-04-08	61.45	61.54	60.95	61.17	335300
2005-04-11	61.84	61.84	60.89	61.23	168400
2005-04-12	61.30	61.50	60.41	61.36	330200
2005-04-13	61.05	61.05	60.01	60.11	328500
2005-04-14	60.11	60.39	59.69	59.88	418600
2005-04-15	55.00	55.01	51.25	53.01	3720800
2005-04-18	53.01	53.68	52.65	53.54	1464900
2005-04-19	53.58	53.77	53.21	53.60	781000
2005-04-20	53.65	53.80	52.57	52.85	791400
2005-04-21	53.10	53.18	52.57	52.88	573700
2005-04-22	52.10	52.70	51.81	52.12	981700
2005-04-25	52.07	52.56	51.90	52.47	612200
2005-04-26	50.25	52.63	49.60	51.61	1066900
2005-04-27	51.61	52.49	50.94	51.95	707900
2005-04-28	52.20	52.25	51.00	51.35	821800
2005-04-29	51.48	52.41	51.25	52.35	664700
2005-05-02	52.25	52.50	51.66	52.49	501700
2005-05-03	52.20	53.10	52.20	52.81	929900
2005-05-04	53.00	53.45	52.90	53.30	533100
2005-05-05	53.20	53.22	52.39	52.84	534300
2005-05-06	53.09	53.50	52.76	53.00	479700
2005-05-09	53.25	53.58	52.86	53.51	471500
2005-05-10	53.50	53.99	52.85	53.55	786700
2005-05-11	53.70	53.77	52.41	53.19	384400
2005-05-12	53.48	53.48	51.94	52.04	481900
2005-05-13	52.20	52.29	51.62	51.90	396900
2005-05-16	52.05	52.85	51.85	52.73	365400
2005-05-17	52.10	52.51	51.90	52.44	407500
2005-05-18	52.54	54.12	52.50	54.12	519500
2005-05-19	54.30	54.30	53.75	54.11	389100
2005-05-20	54.37	54.37	53.78	54.11	330000
2005-05-23	54.11	54.33	53.78	54.04	383300
2005-05-24	54.08	54.23	53.70	54.12	390100
2005-05-25	54.18	54.18	53.02	53.15	467100
2005-05-26	53.28	53.70	53.26	53.50	263500
2005-05-27	53.38	53.46	52.89	53.17	189100
2005-05-31	53.17	53.17	52.06	52.45	630700
2005-06-01	52.66	53.11	52.24	53.02	431400
2005-06-02	52.92	53.27	52.61	53.10	547600
2005-06-03	53.20	53.55	52.67	52.85	330100
2005-06-06	52.82	53.00	52.58	52.84	200000
2005-06-07	53.10	53.76	52.84	53.75	552600
2005-06-08	53.80	54.07	53.79	54.00	611700
2005-06-09	54.06	54.12	53.68	53.77	534300
2005-06-10	53.78	54.10	53.50	53.62	308800
2005-06-13	53.75	53.77	53.21	53.35	489000
2005-06-14	53.35	53.76	53.25	53.56	281800
2005-06-15	53.66	53.79	53.24	53.73	232400
2005-06-16	53.78	54.64	53.75	54.46	449600
2005-06-17	55.05	55.05	54.38	54.87	500800
2005-06-20	54.62	55.21	54.27	55.18	456900
2005-06-21	55.12	55.14	54.43	54.50	336600
2005-06-22	54.90	54.99	53.90	53.96	250300
2005-06-23	53.90	53.94	52.36	52.70	646100
2005-06-24	52.55	53.23	52.30	53.08	775800
2005-06-27	53.02	53.41	52.80	52.80	618200
2005-06-28	53.15	53.58	53.02	53.47	457300
2005-06-29	53.70	53.74	53.33	53.60	330900
2005-06-30	53.50	53.75	52.96	52.96	522000
2005-07-01	53.15	53.42	52.48	52.78	382000
2005-07-05	52.45	53.08	52.15	52.93	350100
2005-07-06	52.94	53.10	52.68	52.80	366100
2005-07-07	52.41	53.27	52.00	53.19	354200
2005-07-08	53.19	54.13	53.10	54.00	510000
2005-07-11	54.25	54.56	54.11	54.53	312600
2005-07-12	54.50	54.53	53.88	54.28	242600
2005-07-13	54.53	54.72	53.65	53.93	217300
2005-07-14	54.45	54.64	53.89	54.00	242300
2005-07-15	54.10	54.31	53.63	53.70	221100
2005-07-18	53.76	54.14	53.37	53.60	298100
2005-07-19	53.76	54.26	53.72	53.79	466300
2005-07-20	53.75	54.79	53.75	54.57	244800
2005-07-21	54.58	54.68	53.91	54.00	216000
2005-07-22	54.10	54.40	53.71	54.14	267300
2005-07-25	54.12	54.76	54.01	54.30	348700
2005-07-26	56.75	57.60	55.60	56.78	1558400
2005-07-27	56.69	56.90	55.70	56.10	718800
2005-07-28	55.70	57.03	55.70	56.92	576600
2005-07-29	56.75	57.14	56.56	56.67	405200
2005-08-01	56.87	57.38	56.39	56.58	395800
2005-08-02	56.78	57.11	56.66	56.73	290200
2005-08-03	56.70	57.07	56.30	56.44	495600
2005-08-04	56.27	56.40	55.89	56.05	248500
2005-08-05	55.55	55.75	55.22	55.39	334800
2005-08-08	55.55	55.80	55.35	55.52	212300
2005-08-09	55.72	56.06	55.59	56.03	440000
2005-08-10	56.25	56.55	55.64	55.85	302000
2005-08-11	55.97	56.13	55.73	56.00	358900
2005-08-12	55.75	55.99	55.12	55.42	187800
2005-08-15	55.50	55.93	55.00	55.85	262300
2005-08-16	55.90	56.09	54.70	54.80	391200
2005-08-17	54.91	55.00	54.41	54.66	232500
2005-08-18	54.55	54.68	54.04	54.04	306200
2005-08-19	54.29	54.45	54.05	54.30	255900
2005-08-22	54.29	54.60	54.07	54.21	251900
2005-08-23	54.21	54.29	53.73	53.90	463900
2005-08-24	53.90	54.38	53.75	54.00	308800
2005-08-25	54.10	54.19	53.70	54.18	255900
2005-08-26	54.11	54.33	53.63	53.69	404400
2005-08-29	53.44	54.02	53.30	53.94	578300
2005-08-30	53.74	53.85	53.09	53.77	466000
2005-08-31	53.52	53.69	52.75	53.44	735900
2005-09-01	53.44	53.70	53.00	53.33	780200
2005-09-02	53.20	53.25	52.43	52.76	394900
2005-09-06	52.75	53.25	52.74	53.13	351500
2005-09-07	53.00	53.49	53.00	53.26	1155200
2005-09-08	53.28	53.65	53.25	53.46	496300
2005-09-09	53.71	53.95	53.59	53.74	285000
2005-09-12	54.00	55.24	53.92	54.71	803700
2005-09-13	54.75	54.84	54.13	54.39	581100
2005-09-14	54.35	54.41	53.93	54.01	336000
2005-09-15	54.40	54.40	53.81	54.00	715900
2005-09-16	54.50	54.84	53.95	54.50	1557900
2005-09-19	54.51	54.70	53.99	54.10	432800
2005-09-20	54.10	54.10	52.80	52.92	881900
2005-09-21	52.80	52.93	52.57	52.70	839500
2005-09-22	52.70	53.09	52.60	52.80	841400
2005-09-23	52.90	53.00	52.41	52.97	605700
2005-09-26	52.90	53.04	51.73	51.98	577000
2005-09-27	52.15	52.28	51.70	51.99	302300
2005-09-28	52.45	52.88	51.87	52.10	265200
2005-09-29	51.85	52.35	51.40	52.10	397200
2005-09-30	52.15	52.51	52.09	52.39	314200
2005-10-03	52.55	52.55	51.65	51.84	428800
2005-10-04	51.98	52.24	51.60	51.63	580100
2005-10-05	51.33	51.33	50.25	50.30	527500
2005-10-06	50.40	50.90	50.35	50.90	892500
2005-10-07	50.90	51.26	50.78	51.07	313800
2005-10-10	51.04	51.20	50.71	50.94	364900
2005-10-11	50.92	51.39	50.63	50.75	302800
2005-10-12	50.76	51.25	50.60	50.80	279000
2005-10-13	50.55	51.07	50.55	50.95	324500
2005-10-14	51.10	51.69	50.54	51.69	328500
2005-10-17	51.65	52.21	51.65	52.11	392800
2005-10-18	52.12	52.41	51.80	52.14	373100
2005-10-19	51.75	52.58	51.59	52.52	357500
2005-10-20	52.30	52.80	52.00	52.08	283400
2005-10-21	52.40	52.84	51.67	51.68	585500
2005-10-24	51.64	52.47	51.35	52.36	465700
2005-10-25	54.00	55.80	53.99	55.36	1569700
2005-10-26	55.36	56.14	54.87	55.90	789900
2005-10-27	55.93	56.41	55.61	55.75	699600
2005-10-28	55.58	56.23	55.42	56.20	587500
2005-10-31	56.34	56.81	56.05	56.65	427500
2005-11-01	56.85	58.00	56.79	57.90	824200
2005-11-02	57.60	57.99	57.45	57.69	544400
2005-11-03	57.82	58.25	57.60	57.76	467700
2005-11-04	57.70	57.85	57.56	57.85	376900
2005-11-07	58.00	58.24	57.53	57.78	435200
2005-11-08	57.70	57.82	57.48	57.50	333400
2005-11-09	57.45	57.95	57.34	57.51	338800
2005-11-10	57.67	58.22	57.17	58.08	324700
2005-11-11	58.08	58.20	57.71	58.05	183300
2005-11-14	58.31	58.56	57.80	57.93	177300
2005-11-15	58.05	58.17	57.88	58.05	375500
2005-11-16	58.25	58.30	57.72	58.02	262100
2005-11-17	58.22	58.48	57.64	58.28	491200
2005-11-18	58.65	58.70	58.13	58.48	557600
2005-11-21	58.54	59.05	58.45	59.04	268600
2005-11-22	59.05	59.20	58.50	59.07	553400
2005-11-23	59.10	59.48	58.99	59.31	403900
2005-11-25	59.40	59.46	59.07	59.44	112300
2005-11-28	59.43	59.43	58.55	58.71	260900
2005-11-29	59.10	59.78	59.08	59.24	414700
2005-11-30	59.34	59.64	58.70	58.79	322600
2005-12-01	58.99	59.94	58.99	59.42	485100
2005-12-02	59.30	59.54	58.86	59.18	332000
2005-12-05	58.59	58.98	58.14	58.26	339600
2005-12-06	58.70	58.89	58.13	58.21	344700
2005-12-07	58.29	58.29	56.98	57.25	638400
2005-12-08	57.40	57.50	56.75	56.92	491300
2005-12-09	57.06	57.51	56.61	57.08	352300
2005-12-12	57.16	57.47	56.52	57.06	300100
2005-12-13	56.95	57.30	56.71	56.78	642100
2005-12-14	56.72	57.13	56.55	56.89	442100
2005-12-15	56.88	57.00	56.35	56.47	435800
2005-12-16	56.60	56.76	55.84	55.87	559800
2005-12-19	55.84	56.25	55.48	55.51	390600
2005-12-20	55.65	55.87	55.32	55.56	325300
2005-12-21	55.65	56.49	55.65	56.08	344200
2005-12-22	56.12	56.49	55.84	56.25	473400
2005-12-23	56.40	56.89	56.26	56.44	170700
2005-12-27	56.42	57.00	56.18	56.25	337700
2005-12-28	56.21	56.34	55.72	56.07	287100
2005-12-29	56.33	56.72	56.07	56.12	277900
2005-12-30	56.00	56.00	55.20	55.27	463300
2006-01-03	56.22	56.48	55.02	56.33	551000
2006-01-04	56.40	57.55	56.28	57.17	694000
2006-01-05	57.13	57.14	56.67	56.74	437100
2006-01-06	57.40	57.46	56.85	57.38	528600
2006-01-09	57.37	58.81	57.01	58.15	581600
2006-01-10	57.83	58.41	57.80	58.40	647800
2006-01-11	58.50	58.79	58.03	58.16	347700
2006-01-12	58.15	58.43	57.86	58.15	313900
2006-01-13	58.30	58.79	57.95	58.15	328700
2006-01-17	57.85	58.41	57.80	58.05	325100
2006-01-18	57.97	58.44	57.87	58.10	675700
2006-01-19	58.32	58.74	58.10	58.56	470100
2006-01-20	58.56	58.56	57.36	57.48	481600
2006-01-23	57.54	57.77	57.15	57.43	477000
2006-01-24	60.00	61.15	58.95	59.20	1639300
2006-01-25	60.20	60.25	58.90	60.10	1077400
2006-01-26	60.95	61.38	60.52	61.14	1179700
2006-01-27	61.40	61.40	60.50	60.50	356800
2006-01-30	60.30	60.42	59.91	60.29	344900
2006-01-31	60.15	60.50	59.74	59.74	575400
2006-02-01	59.72	60.39	59.71	60.23	438200
2006-02-02	60.00	60.00	58.55	58.89	566300
2006-02-03	57.43	58.91	57.43	58.50	358900
2006-02-06	58.55	58.96	58.39	58.60	249800
2006-02-07	58.40	59.00	58.20	58.25	223200
2006-02-08	58.62	59.05	58.07	59.00	371800
2006-02-09	59.01	59.22	58.25	58.25	389700
2006-02-10	58.16	59.34	58.16	59.12	388100
2006-02-13	59.00	59.74	58.85	59.27	413400
2006-02-14	59.58	60.46	59.32	60.32	369800
2006-02-15	60.25	60.50	59.76	60.00	351700
2006-02-16	60.10	61.18	60.07	61.18	463900
2006-02-17	61.00	61.78	60.76	61.54	443200
2006-02-21	61.98	62.47	61.14	61.14	488400
2006-02-22	61.22	61.59	60.96	61.08	379600
2006-02-23	60.95	61.21	60.48	60.80	303000
2006-02-24	60.95	61.04	60.50	60.75	339500
2006-02-27	60.36	60.79	60.21	60.55	301000
2006-02-28	60.10	60.29	59.81	60.00	554700
2006-03-01	59.95	60.62	59.85	60.60	406900
2006-03-02	60.40	60.57	60.20	60.51	270500
2006-03-03	60.37	60.76	60.19	60.50	317600
2006-03-06	60.63	60.63	59.00	59.35	468900
2006-03-07	59.35	60.07	59.30	60.06	501600
2006-03-08	60.00	60.00	59.09	59.60	376000
2006-03-09	59.72	60.27	59.65	59.84	297800
2006-03-10	59.84	60.47	59.68	60.22	231200
2006-03-13	60.22	60.80	60.22	60.63	400500
2006-03-14	60.50	61.00	60.44	60.95	250500
2006-03-15	60.84	61.07	60.42	60.76	285100
2006-03-16	60.81	61.00	60.42	60.45	317700
2006-03-17	60.22	60.24	58.83	59.35	1082400
2006-03-20	59.43	60.00	59.02	59.43	551100
2006-03-21	59.54	60.00	59.43	59.50	376700
2006-03-22	59.40	59.83	59.39	59.74	231700
2006-03-23	59.73	59.78	59.17	59.22	332900
2006-03-24	59.30	60.06	59.10	59.83	426200
2006-03-27	59.70	60.11	59.69	60.06	317700
2006-03-28	60.07	60.33	59.80	59.87	534000
2006-03-29	60.05	60.37	59.68	60.13	824700
2006-03-30	60.00	60.15	58.92	58.96	636700
2006-03-31	58.60	58.95	58.48	58.48	927500
2006-04-03	58.55	59.38	58.50	58.68	402100
2006-04-04	58.74	58.95	58.51	58.70	366500
2006-04-05	58.70	58.95	58.24	58.69	240300
2006-04-06	59.00	59.20	58.59	58.75	315000
2006-04-07	58.70	59.14	57.83	57.88	275800
2006-04-10	57.95	58.40	57.78	58.28	356600
2006-04-11	58.45	58.59	58.10	58.53	693600
2006-04-12	58.47	58.81	58.17	58.40	389300
2006-04-13	58.40	58.90	58.34	58.72	490300
2006-04-17	59.60	59.60	58.10	58.13	340500
2006-04-18	58.23	59.25	57.97	59.13	318400
2006-04-19	59.53	61.94	59.34	61.51	1024900
2006-04-20	61.05	61.89	61.05	61.65	479600
2006-04-21	62.25	62.85	61.53	62.03	566500
2006-04-24	61.95	61.99	61.56	61.88	497400
2006-04-25	61.89	62.29	61.23	62.10	729700
2006-04-26	62.30	63.11	62.27	63.11	483100
2006-04-27	63.09	63.54	62.42	62.98	804800
2006-04-28	62.99	63.33	62.38	62.50	482900
2006-05-01	62.61	62.99	62.43	62.81	418400
2006-05-02	62.77	63.18	62.49	63.08	556000
2006-05-03	62.75	63.11	62.73	63.05	503800
2006-05-04	63.05	63.94	63.05	63.37	498500
2006-05-05	63.80	63.80	63.26	63.46	437100
2006-05-08	63.52	63.66	63.23	63.37	604500
2006-05-09	63.37	63.40	63.12	63.30	215300
2006-05-10	63.10	63.18	62.26	62.74	190600
2006-05-11	62.61	62.83	62.00	62.25	308200
2006-05-12	61.89	62.04	60.97	61.14	334500
2006-05-15	61.03	61.28	60.33	60.51	707000
2006-05-16	60.43	60.59	59.93	60.14	319500
2006-05-17	59.67	59.89	58.91	59.13	386600
2006-05-18	58.50	59.60	58.46	59.15	684900
2006-05-19	59.30	59.73	59.05	59.31	364000
2006-05-22	59.01	59.79	59.01	59.26	406900
2006-05-23	59.41	59.74	58.87	59.00	470000
2006-05-24	58.85	58.92	58.01	58.64	863800
2006-05-25	58.86	59.51	58.73	59.36	310200
2006-05-26	59.45	59.76	59.36	59.50	224000
2006-05-30	59.24	59.64	58.58	58.88	589800
2006-05-31	58.99	59.50	58.51	59.39	1110400
2006-06-01	59.33	59.65	58.77	59.12	554600
2006-06-02	58.87	59.29	57.40	58.25	1030100
2006-06-05	57.82	57.91	57.28	57.36	550700
2006-06-06	57.50	57.82	56.72	56.99	430400
2006-06-07	56.86	57.06	56.39	56.40	529600
2006-06-08	56.40	56.53	55.10	56.23	866600
2006-06-09	56.26	56.31	55.56	55.64	379200
2006-06-12	55.83	55.83	54.95	55.09	432300
2006-06-13	55.09	55.50	54.95	55.41	752100
2006-06-14	55.25	55.90	55.20	55.90	749600
2006-06-15	55.99	58.91	55.97	58.74	1445400
2006-06-16	58.40	58.74	57.27	58.26	763100
2006-06-19	58.30	58.50	56.55	57.00	607800
2006-06-20	57.10	57.25	56.83	56.94	424700
2006-06-21	57.15	57.89	56.94	57.58	309800
2006-06-22	57.50	57.63	57.08	57.31	237600
2006-06-23	57.00	57.84	56.55	57.21	350800
2006-06-26	57.10	58.12	56.98	58.12	525500
2006-06-27	58.10	58.38	57.37	57.48	492500
2006-06-28	57.51	57.55	56.66	57.06	301400
2006-06-29	57.31	58.40	57.01	58.40	297600
2006-06-30	58.56	58.79	57.95	58.06	559400
2006-07-03	58.20	58.35	57.78	58.30	216100
2006-07-05	58.05	58.17	57.15	57.28	613500
2006-07-06	57.53	58.11	57.41	57.86	290700
2006-07-07	57.30	57.45	56.80	56.95	757100
2006-07-10	57.35	57.78	57.00	57.29	328100
2006-07-11	57.29	57.87	56.82	57.77	447600
2006-07-12	58.00	58.31	57.44	57.99	625300
2006-07-13	58.28	58.28	57.13	57.38	513000
2006-07-14	57.45	57.66	56.92	57.34	411400
2006-07-17	57.35	57.58	57.18	57.25	262600
2006-07-18	57.20	57.50	56.92	57.35	347500
2006-07-19	57.60	58.93	57.60	58.40	479700
2006-07-20	58.31	58.56	57.79	57.95	381800
2006-07-21	58.55	58.55	57.30	57.46	637700
2006-07-24	58.00	58.31	57.00	57.80	342100
2006-07-25	57.55	58.00	56.38	57.31	435800
2006-07-26	57.16	58.02	56.78	57.69	680400
2006-07-27	57.80	58.14	57.50	57.84	543800
2006-07-28	58.09	59.15	58.05	58.92	382800
2006-07-31	58.78	58.96	58.39	58.63	331900
2006-08-01	58.38	58.75	58.00	58.10	434600
2006-08-02	58.01	58.71	57.94	58.36	424100
2006-08-03	58.21	59.58	58.21	59.47	434600
2006-08-04	59.56	60.12	59.01	59.32	699600
2006-08-07	59.00	59.35	58.88	58.97	449000
2006-08-08	59.17	59.81	59.13	59.24	375300
2006-08-09	59.56	59.76	58.64	58.75	361700
2006-08-10	58.84	59.55	58.83	59.46	253200
2006-08-11	59.31	59.48	59.05	59.19	212000
2006-08-14	59.55	59.92	58.92	59.17	315400
2006-08-15	59.60	59.87	59.35	59.81	250400
2006-08-16	60.06	61.05	60.05	60.89	342000
2006-08-17	60.70	61.81	60.47	61.56	648000
2006-08-18	61.57	61.57	60.93	61.31	236900
2006-08-21	61.24	61.35	60.96	61.00	212400
2006-08-22	61.08	61.22	60.69	61.00	195800
2006-08-23	61.00	61.34	60.82	60.96	220600
2006-08-24	61.20	61.37	60.00	60.31	253800
2006-08-25	59.96	60.17	59.80	59.95	166600
2006-08-28	59.86	61.56	59.86	61.42	417400
2006-08-29	61.20	61.89	61.14	61.81	229500
2006-08-30	61.93	62.16	61.75	61.97	385900
2006-08-31	61.94	62.11	61.59	61.94	389300
2006-09-01	61.88	62.08	61.50	61.80	264400
2006-09-05	61.43	61.77	61.26	61.50	252400
2006-09-06	61.15	61.28	60.69	60.79	324700
2006-09-07	60.45	60.70	60.32	60.36	193200
2006-09-08	60.38	61.19	60.38	61.00	143900
2006-09-11	60.75	60.75	58.01	58.52	1403300
2006-09-12	58.25	59.55	58.25	59.44	599200
2006-09-13	59.51	59.51	58.94	59.35	364400
2006-09-14	58.87	59.59	58.75	59.32	396600
2006-09-15	59.64	60.14	59.34	59.76	1403600
2006-09-18	59.48	59.98	59.42	59.78	364800
2006-09-19	59.54	59.72	59.00	59.17	301600
2006-09-20	58.93	59.65	58.84	59.52	603700
2006-09-21	59.65	60.03	59.23	59.37	382100
2006-09-22	59.44	59.56	59.13	59.35	208900
2006-09-25	59.75	60.59	59.38	60.32	390200
2006-09-26	60.33	60.60	59.89	60.33	467000
2006-09-27	60.10	60.31	59.83	60.01	541300
2006-09-28	59.95	60.63	59.80	60.37	311700
2006-09-29	60.20	60.30	59.61	60.17	313400
2006-10-02	60.18	60.54	59.86	60.10	359000
2006-10-03	60.25	60.56	59.91	60.35	331600
2006-10-04	60.43	60.95	60.27	60.94	380500
2006-10-05	61.25	61.60	60.97	61.50	829600
2006-10-06	61.50	61.84	61.33	61.81	309700
2006-10-09	61.89	62.19	61.60	62.17	299700
2006-10-10	62.31	62.40	61.83	62.31	342000
2006-10-11	61.85	62.17	61.85	62.00	253700
2006-10-12	62.03	62.40	61.55	61.73	476900
2006-10-13	61.52	61.88	61.41	61.67	243900
2006-10-16	61.97	63.06	61.97	62.97	375000
2006-10-17	62.77	62.77	62.13	62.28	229000
2006-10-18	62.10	62.83	62.10	62.29	227400
2006-10-19	62.20	62.69	62.17	62.69	184600
2006-10-20	62.83	63.84	62.51	63.26	523900
2006-10-23	62.98	63.47	62.96	63.30	234500
2006-10-24	62.50	63.53	61.57	62.17	628400
2006-10-25	62.32	62.56	61.89	62.00	313600
2006-10-26	61.85	62.89	61.85	62.58	377300
2006-10-27	62.40	63.19	62.36	62.87	364400
2006-10-30	62.75	63.47	62.75	63.36	243300
2006-10-31	63.25	63.40	62.84	63.14	332200
2006-11-01	63.50	64.20	63.50	63.78	442400
2006-11-02	63.70	64.45	63.60	64.20	437600
2006-11-03	64.35	64.52	64.03	64.25	268300
2006-11-06	64.25	64.61	63.75	64.44	391200
2006-11-07	64.53	65.18	64.36	65.00	330500
2006-11-08	65.00	66.06	64.97	65.86	296300
2006-11-09	65.79	65.92	65.36	65.39	402900
2006-11-10	65.46	66.01	65.35	65.64	422100
2006-11-13	65.38	66.14	65.29	65.74	256600
2006-11-14	65.70	66.13	65.44	66.13	339400
2006-11-15	66.11	66.49	66.04	66.16	374900
2006-11-16	65.90	67.02	65.90	66.79	326700
2006-11-17	66.65	66.99	66.35	66.91	274800
2006-11-20	66.71	67.13	66.46	66.81	207500
2006-11-21	66.65	67.22	66.47	67.10	268100
2006-11-22	66.84	67.80	66.84	67.51	279000
2006-11-24	67.05	68.44	67.05	67.94	213700
2006-11-27	67.88	67.88	66.68	66.76	346900
2006-11-28	66.51	66.89	66.42	66.59	367300
2006-11-29	66.64	67.44	66.60	67.33	216900
2006-11-30	67.41	67.67	67.11	67.47	329600
2006-12-01	67.22	67.62	66.45	66.96	360200
2006-12-04	66.97	67.98	66.91	67.84	282900
2006-12-05	67.64	68.37	67.60	67.87	384400
2006-12-06	67.91	68.21	67.78	67.91	479100
2006-12-07	67.82	67.99	67.60	67.61	417100
2006-12-08	67.45	68.44	67.45	68.25	244800
2006-12-11	68.05	68.25	67.79	67.87	258700
2006-12-12	67.65	67.73	67.03	67.42	368800
2006-12-13	67.47	68.09	67.47	67.92	428000
2006-12-14	67.74	68.50	67.69	68.22	259100
2006-12-15	68.10	68.15	67.15	67.42	930800
2006-12-18	67.73	68.25	67.52	67.62	368000
2006-12-19	67.50	68.38	67.30	68.12	380200
2006-12-20	68.51	68.78	68.26	68.64	317500
2006-12-21	68.45	69.00	68.16	68.34	269800
2006-12-22	68.15	68.46	67.94	67.94	201800
2006-12-26	67.95	68.78	67.95	68.61	214200
2006-12-27	68.75	69.18	68.61	69.11	311400
2006-12-28	69.20	69.31	68.52	68.52	314700
2006-12-29	68.45	68.73	67.88	67.93	302600
2007-01-03	68.47	69.27	67.94	68.08	639100
2007-01-04	68.12	68.31	67.55	67.79	492500
2007-01-05	67.80	67.81	67.16	67.32	342900
2007-01-08	67.32	67.84	67.08	67.67	807700
2007-01-09	67.80	68.22	67.47	68.06	311800
2007-01-10	67.81	68.35	67.47	68.31	285700
2007-01-11	68.85	69.00	68.60	68.69	472900
2007-01-12	68.70	68.99	68.54	68.69	283300
2007-01-16	68.85	69.04	68.75	68.87	333000
2007-01-17	68.70	69.21	68.60	68.90	250500
2007-01-18	69.13	69.48	68.07	68.22	416000
2007-01-19	68.35	69.04	68.25	68.83	293000
2007-01-22	68.78	68.81	68.15	68.47	347900
2007-01-23	69.90	71.35	68.90	69.67	1564800
2007-01-24	69.65	69.99	68.75	68.78	1022400
2007-01-25	68.78	69.00	67.57	67.65	850800
2007-01-26	67.66	68.00	67.11	67.67	654500
2007-01-29	67.74	68.00	67.44	67.74	478100
2007-01-30	67.66	68.04	67.38	67.98	619300
2007-01-31	67.96	68.54	67.75	68.36	431500
2007-02-01	68.36	69.00	68.25	68.80	1232500
2007-02-02	68.80	69.01	68.62	68.93	428000
2007-02-05	69.16	69.16	68.15	68.23	528400
2007-02-06	68.30	68.48	67.98	68.00	480300
2007-02-07	68.00	68.31	67.65	67.81	702800
2007-02-08	67.84	68.04	67.36	67.66	687000
2007-02-09	67.75	67.90	66.98	67.06	769000
2007-02-12	67.06	67.33	66.71	66.89	644892
2007-02-13	66.89	67.71	66.79	67.70	385577
2007-02-14	67.80	68.90	67.53	68.67	890861
2007-02-15	68.67	68.98	68.57	68.76	403100
2007-02-16	68.52	68.76	68.00	68.50	268600
2007-02-20	68.70	68.72	68.42	68.49	460900
2007-02-21	68.35	68.71	68.34	68.55	654700
2007-02-22	68.50	68.80	68.10	68.31	269400
2007-02-23	67.90	68.17	67.70	67.94	311400
2007-02-26	68.64	68.66	67.56	67.61	614500
2007-02-27	67.43	67.55	65.21	66.10	805500
2007-02-28	66.20	66.80	65.55	66.43	730500
2007-03-01	66.10	66.61	65.86	66.20	556995
2007-03-02	65.80	65.87	64.92	64.93	502300
2007-03-05	64.28	64.54	63.78	64.32	1270500
2007-03-06	64.66	64.66	63.96	64.20	876600
2007-03-07	63.80	64.20	63.36	63.53	604000
2007-03-08	64.00	64.54	63.90	64.13	617000
2007-03-09	64.45	65.24	64.45	64.85	602400
2007-03-12	64.66	64.95	64.43	64.79	806000
2007-03-13	64.50	64.64	63.25	63.46	778200
2007-03-14	63.46	64.21	62.87	64.04	594300
2007-03-15	64.04	64.63	63.87	64.27	321300
2007-03-16	64.40	64.40	63.75	64.07	719500
2007-03-19	64.65	64.82	64.25	64.58	578200
2007-03-20	64.48	64.87	64.30	64.82	523100
2007-03-21	64.82	65.78	64.54	65.71	567300
2007-03-22	64.86	65.79	64.86	65.55	1218600
2007-03-23	65.35	68.24	65.35	66.43	1280600
2007-03-26	66.44	66.50	65.56	66.20	573300
2007-03-27	66.10	66.14	65.32	65.57	459700
2007-03-28	65.36	65.37	64.50	64.91	536800
2007-03-29	65.34	65.55	64.00	64.43	548300
2007-03-30	64.28	64.75	63.65	64.26	704700
2007-04-02	64.40	64.46	63.96	64.35	391000
2007-04-03	64.45	64.52	64.00	64.07	526300
2007-04-04	64.15	64.43	63.92	64.20	586100
2007-04-05	64.20	64.25	63.85	64.17	325100
2007-04-09	64.26	64.29	63.77	64.27	467900
2007-04-10	64.07	64.59	63.85	64.07	499100
2007-04-11	64.02	64.12	63.24	63.43	710200
2007-04-12	63.24	63.87	63.02	63.87	730600
2007-04-13	63.98	64.00	63.55	63.95	317500
2007-04-16	65.69	65.69	63.89	64.05	591200
2007-04-17	64.00	64.16	63.76	64.03	400700
2007-04-18	63.98	64.28	63.75	64.20	657500
2007-04-19	63.93	64.60	63.80	64.43	676030
2007-04-20	65.10	65.80	64.64	64.70	941600
2007-04-23	66.44	66.44	64.40	64.61	485300
2007-04-24	64.80	65.14	64.09	64.43	806800
2007-04-25	64.43	65.00	63.17	64.00	1052300
2007-04-26	64.00	64.25	63.30	63.43	708790
2007-04-27	63.28	63.69	63.22	63.44	514700
2007-04-30	63.50	63.50	62.18	62.20	975000
2007-05-01	62.39	62.58	61.10	62.28	908500
2007-05-02	62.10	62.74	62.04	62.46	1944384
2007-05-03	63.19	63.31	62.35	62.94	1108100
2007-05-04	63.00	63.02	62.65	62.87	850400
2007-05-07	63.00	63.23	62.90	63.10	720700
2007-05-08	63.01	63.01	62.46	62.57	639600
2007-05-09	62.32	64.00	62.22	63.93	1009500
2007-05-10	63.61	64.88	63.13	64.00	1714600
2007-05-11	64.00	64.86	63.82	64.39	1203300
2007-05-14	64.48	64.60	64.19	64.50	765600
2007-05-15	64.45	64.75	64.14	64.45	733800
2007-05-16	64.37	64.70	63.99	64.69	489100
2007-05-17	64.55	64.60	63.89	64.00	568000
2007-05-18	64.00	64.18	63.68	64.05	494100
2007-05-21	63.75	63.94	63.02	63.74	1101300
2007-05-22	63.94	64.23	63.36	64.16	470700
2007-05-23	64.14	64.39	63.94	64.03	656900
2007-05-24	63.85	64.26	63.12	63.21	760300
2007-05-25	63.56	64.32	63.21	64.22	506500
2007-05-29	64.28	64.35	63.64	63.92	512100
2007-05-30	64.00	64.90	63.52	64.69	1311600
2007-05-31	65.40	65.43	64.77	65.27	781100
2007-06-01	65.00	65.82	64.94	65.42	720100
2007-06-04	64.96	65.08	64.50	64.94	794100
2007-06-05	64.84	65.58	64.55	65.55	799050
2007-06-06	65.40	65.42	64.85	65.16	732200
2007-06-07	65.11	65.25	64.51	64.51	757500
2007-06-08	64.30	65.65	64.20	65.64	860400
2007-06-11	65.65	66.10	65.36	65.91	836200
2007-06-12	65.66	66.30	65.19	65.31	1086800
2007-06-13	65.46	66.18	65.16	66.17	926200
2007-06-14	66.17	66.56	65.95	66.44	786000
2007-06-15	66.85	66.98	66.55	66.69	845700
2007-06-18	66.71	66.83	66.49	66.63	420900
2007-06-19	66.25	66.88	66.01	66.70	544000
2007-06-20	66.29	66.88	66.29	66.53	964300
2007-06-21	66.38	66.86	66.22	66.70	896100
2007-06-22	66.70	66.90	66.18	66.42	1003300
2007-06-25	66.37	66.77	65.84	66.06	523800
2007-06-26	66.26	66.48	65.30	65.59	866685
2007-06-27	65.34	66.41	65.32	66.37	501700
2007-06-28	66.37	66.47	65.93	66.17	380400
2007-06-29	66.38	66.96	66.28	66.48	856000
2007-07-02	66.78	67.14	66.67	67.01	622212
2007-07-03	67.31	67.51	67.11	67.22	271900
2007-07-05	67.10	67.62	66.84	67.30	421800
2007-07-06	67.12	67.38	66.79	67.32	457300
2007-07-09	67.29	67.57	67.00	67.31	672000
2007-07-10	67.11	67.59	66.59	66.59	1058300
2007-07-11	66.50	66.91	66.15	66.67	563300
2007-07-12	66.94	68.11	66.67	68.11	518000
2007-07-13	67.94	68.43	67.75	68.33	478000
2007-07-16	68.28	68.28	67.68	67.85	510000
2007-07-17	67.99	68.78	67.98	68.09	612900
2007-07-18	68.02	68.18	67.19	67.74	622400
2007-07-19	68.18	68.62	67.88	68.49	509800
2007-07-20	68.52	68.52	67.32	67.72	811700
2007-07-23	67.74	68.29	66.80	67.00	796500
2007-07-24	66.28	66.28	63.24	63.38	2365203
2007-07-25	64.43	67.01	64.43	65.98	2328630
2007-07-26	65.25	65.30	62.50	63.07	2045178
2007-07-27	63.00	63.16	62.22	62.27	2363300
2007-07-30	62.18	62.57	61.60	62.42	1286200
2007-07-31	62.51	63.08	61.30	61.34	1749500
2007-08-01	61.15	61.98	60.30	61.73	1512446
2007-08-02	62.06	62.22	60.87	61.38	1263300
2007-08-03	61.10	61.13	59.53	59.53	1498300
2007-08-06	59.90	60.33	59.52	60.28	1213400
2007-08-07	60.00	60.73	59.79	60.19	1097900
2007-08-08	60.54	60.65	59.91	60.47	1605000
2007-08-09	59.70	60.75	59.50	59.68	1742200
2007-08-10	59.50	60.00	58.50	59.72	1275100
2007-08-13	60.31	60.31	59.15	59.52	1490900
2007-08-14	58.42	59.41	58.17	58.17	871500
2007-08-15	57.85	58.71	57.73	57.93	1159421
2007-08-16	57.99	58.10	54.51	56.80	2165800
2007-08-17	58.20	64.70	56.03	57.18	1253000
2007-08-20	57.24	57.99	56.91	57.76	888400
2007-08-21	57.80	58.76	57.80	58.36	758200
2007-08-22	58.75	60.28	58.53	59.50	1650200
2007-08-23	59.50	60.25	59.27	59.90	1497800
2007-08-24	60.00	61.00	60.00	60.82	1255900
2007-08-27	60.79	60.96	60.27	60.27	634000
2007-08-28	60.00	60.09	59.40	59.43	989400
2007-08-29	59.63	60.09	59.26	60.08	701500
2007-08-30	59.48	60.19	59.37	60.05	690700
2007-08-31	60.27	60.38	59.63	59.79	572300
2007-09-04	59.83	60.46	59.41	60.04	504800
2007-09-05	59.60	59.95	58.98	59.66	503200
2007-09-06	59.67	60.00	59.21	59.85	478400
2007-09-07	58.85	59.20	58.19	58.39	613800
2007-09-10	58.67	58.86	54.90	56.37	3158400
2007-09-11	56.15	57.12	55.86	56.20	1362800
2007-09-12	55.88	56.62	55.81	56.27	1088400
2007-09-13	56.33	56.55	55.56	55.75	804100
2007-09-14	54.98	55.37	54.65	55.31	1237400
2007-09-17	55.59	56.17	55.32	55.81	1055100
2007-09-18	56.02	57.38	55.59	57.03	1126500
2007-09-19	57.55	57.88	57.16	57.50	1004800
2007-09-20	57.65	57.65	56.65	56.91	747700
2007-09-21	57.56	57.77	56.39	56.39	2816700
2007-09-24	56.27	57.04	56.13	56.42	957900
2007-09-25	56.39	56.67	55.99	56.09	757100
2007-09-26	56.65	56.97	56.46	56.79	622900
2007-09-27	57.05	57.47	56.92	57.33	636600
2007-09-28	57.09	57.76	56.93	57.02	702500
2007-10-01	57.48	58.05	57.03	57.96	633400
2007-10-02	58.00	58.25	57.64	57.85	374200
2007-10-03	57.75	58.51	57.63	57.82	777000
2007-10-04	57.94	57.94	56.73	57.28	955100
2007-10-05	57.73	58.27	57.34	58.01	610300
2007-10-08	58.10	58.20	57.63	57.78	359900
2007-10-09	57.89	58.05	57.49	57.80	854200
2007-10-10	57.50	57.60	55.43	56.00	1697000
2007-10-11	56.05	56.26	54.99	55.31	1025600
2007-10-12	55.27	55.64	55.00	55.24	527425
2007-10-15	55.29	55.59	54.54	54.92	752300
2007-10-16	54.90	54.91	53.90	54.12	651500
2007-10-17	54.76	55.10	54.44	54.94	700800
2007-10-18	54.70	55.18	54.53	55.02	599000
2007-10-19	54.85	55.54	54.59	54.59	1055300
2007-10-22	54.42	55.99	54.00	55.66	916700
2007-10-23	59.50	59.68	57.77	59.30	1545000
2007-10-24	58.90	59.39	56.91	57.95	1169700
2007-10-25	58.30	58.65	57.52	57.73	1082400
2007-10-26	57.91	58.89	57.57	57.91	644700
2007-10-29	57.92	58.24	57.44	57.50	729500
2007-10-30	57.46	57.75	57.24	57.24	1125800
2007-10-31	57.54	57.90	57.06	57.90	688000
2007-11-01	57.38	57.60	55.93	56.04	724400
2007-11-02	56.10	57.08	55.50	56.67	780600
2007-11-05	56.48	56.57	55.77	56.27	976749
2007-11-06	56.72	57.31	55.78	57.16	950600
2007-11-07	56.37	56.93	55.52	55.52	849600
2007-11-08	55.50	55.96	54.92	55.85	738900
2007-11-09	54.93	55.59	54.65	54.65	690200
2007-11-12	54.44	55.64	54.44	54.51	836220
2007-11-13	55.01	55.40	54.62	55.40	552300
2007-11-14	53.75	54.06	51.00	51.25	4934300
2007-11-15	51.06	53.13	50.30	52.41	5967995
2007-11-16	52.68	52.83	50.78	51.44	1884400
2007-11-19	51.08	51.54	50.20	50.81	1780218
2007-11-20	50.99	51.79	50.64	51.15	1279110
2007-11-21	51.01	51.01	49.70	49.78	1113900
2007-11-23	50.05	50.50	49.82	50.50	514800
2007-11-26	50.50	51.53	49.69	49.69	1083700
2007-11-27	49.85	50.86	49.74	50.82	1363195
2007-11-28	50.94	51.76	50.59	51.76	1193396
2007-11-29	51.49	51.91	51.16	51.71	1166703
2007-11-30	52.23	52.53	51.75	52.11	964100
2007-12-03	52.09	52.09	51.20	51.23	615849
2007-12-04	50.84	51.19	50.54	50.98	635409
2007-12-05	51.35	52.16	50.90	52.16	1591109
2007-12-06	52.14	53.12	51.71	53.07	691275
2007-12-07	53.06	53.80	52.78	53.00	669817
2007-12-10	53.04	53.19	52.51	52.84	615900
2007-12-11	52.82	53.06	51.18	51.20	984023
2007-12-12	52.25	52.83	51.00	51.48	815500
2007-12-13	50.96	51.37	50.58	51.28	581250
2007-12-14	51.00	51.69	50.72	50.73	694600
2007-12-17	50.70	51.06	49.95	49.95	579496
2007-12-18	50.21	50.90	49.80	50.52	881392
2007-12-19	50.72	51.62	50.19	51.28	967777
2007-12-20	51.41	51.61	50.41	51.23	1051128
2007-12-21	51.67	52.64	51.29	52.57	1343000
2007-12-24	52.10	53.19	52.10	52.40	287915
2007-12-26	52.25	52.93	51.83	52.91	455658
2007-12-27	52.46	52.84	52.31	52.45	628218
2007-12-28	52.91	53.96	52.90	53.41	638445
2007-12-31	53.14	53.43	52.97	53.14	744400
2008-01-02	53.21	53.53	52.28	52.46	1258400
2008-01-03	52.77	52.88	51.63	51.73	1032300
2008-01-04	51.35	51.42	50.28	50.38	1086400
2008-01-07	50.59	51.49	50.45	50.89	1381272
2008-01-08	50.82	51.16	48.85	49.00	1411600
2008-01-09	49.16	49.20	48.09	49.15	1376700
2008-01-10	48.64	50.00	48.11	49.63	896616
2008-01-11	49.30	49.52	48.36	48.50	827500
2008-01-14	48.69	49.30	48.45	49.25	1057325
2008-01-15	48.59	49.23	48.23	48.35	846450
2008-01-16	47.93	48.32	47.50	47.61	1010837
2008-01-17	47.66	47.90	46.17	46.17	972900
2008-01-18	46.17	46.76	45.15	46.26	1432940
2008-01-22	44.99	46.30	44.77	45.75	1370573
2008-01-23	45.00	46.48	44.06	46.45	1767792
2008-01-24	46.42	46.76	45.50	45.92	894943
2008-01-25	46.45	46.56	45.58	46.14	865203
2008-01-28	46.55	47.48	45.68	47.48	1477828
2008-01-29	50.05	51.99	49.25	51.29	1900184
2008-01-30	51.36	52.75	51.18	51.47	1318796
2008-01-31	51.00	52.18	50.66	51.77	1756559
2008-02-01	51.74	52.75	51.65	52.73	787484
2008-02-04	52.84	52.95	52.02	52.13	505200
2008-02-05	51.39	52.08	50.55	50.55	759508
2008-02-06	50.76	51.19	50.13	50.33	1593660
2008-02-07	50.20	50.99	49.89	50.57	786282
2008-02-08	50.25	51.11	49.84	50.16	671274
2008-02-11	50.21	50.32	49.50	50.14	1004192
2008-02-12	50.35	51.00	50.02	50.54	1695536
2008-02-13	51.16	51.36	50.77	51.26	1193064
2008-02-14	51.28	51.92	51.01	51.33	1153441
2008-02-15	51.23	51.42	50.60	50.91	1196202
2008-02-19	51.39	51.64	50.41	50.74	751015
2008-02-20	50.25	50.86	50.05	50.78	827653
2008-02-21	50.85	51.08	50.25	50.43	1203400
2008-02-22	50.54	50.94	49.70	50.94	719620
2008-02-25	50.88	52.23	50.80	52.22	980451
2008-02-26	51.96	52.82	51.87	52.82	676196
2008-02-27	52.12	53.42	52.12	52.74	1078049
2008-02-28	52.46	52.52	51.71	52.28	847456
2008-02-29	51.82	51.98	50.92	51.32	1286365
2008-03-03	51.20	51.45	50.50	51.17	1167464
2008-03-04	50.76	51.09	47.97	49.80	3154668
2008-03-05	49.58	49.81	47.97	48.75	1889258
2008-03-06	48.32	48.67	47.77	47.85	1136930
2008-03-07	47.91	48.38	47.48	47.87	1445681
2008-03-10	47.98	48.04	46.67	46.78	2042234
2008-03-11	47.72	47.83	46.52	46.90	2254450
2008-03-12	46.79	47.89	46.79	47.12	740398
2008-03-13	46.58	47.92	46.54	47.80	1409312
2008-03-14	47.79	48.14	46.14	46.63	1471375
2008-03-17	45.62	46.67	44.88	46.31	1232444
2008-03-18	47.08	47.91	46.52	47.91	789665
2008-03-19	48.43	48.81	47.16	47.16	1196605
2008-03-20	47.23	47.77	46.94	47.69	968100
2008-03-24	48.06	49.20	47.60	48.93	818105
2008-03-25	48.70	49.12	48.29	48.85	865827
2008-03-26	48.45	49.18	48.06	49.06	882943
2008-03-27	49.35	49.50	48.58	48.64	1209436
2008-03-28	48.93	48.96	47.64	47.78	895172
2008-03-31	48.09	49.42	47.85	49.25	1405638
2008-04-01	49.39	52.54	49.27	52.51	2650733
2008-04-02	52.88	53.05	51.96	52.77	1282361
2008-04-03	52.44	53.27	52.10	52.93	854764
2008-04-04	52.91	53.57	52.26	53.07	654700
2008-04-07	53.05	53.74	52.49	52.76	764214
2008-04-08	52.52	53.01	52.37	52.76	832360
2008-04-09	52.60	52.82	51.55	51.72	1051714
2008-04-10	51.50	51.85	50.76	51.20	995867
2008-04-11	50.81	50.90	48.46	49.07	1632243
2008-04-14	48.87	49.66	48.85	49.37	1100080
2008-04-15	49.59	49.72	48.99	49.55	880698
2008-04-16	49.84	51.47	49.66	51.38	1322556
2008-04-17	51.33	51.90	50.59	51.65	1013199
2008-04-18	52.63	52.94	52.20	52.52	712978
2008-04-21	51.96	52.56	51.70	52.41	739644
2008-04-22	49.01	51.19	48.63	50.71	2874376
2008-04-23	50.39	50.67	48.22	48.70	1669164
2008-04-24	48.70	48.73	47.35	48.40	1392892
2008-04-25	48.72	49.24	48.40	49.24	805204
2008-04-28	49.11	49.52	48.73	49.24	1296357
2008-04-29	49.25	49.29	48.74	48.87	886856
2008-04-30	48.82	49.13	47.96	48.19	917819
2008-05-01	47.99	49.33	47.77	49.13	653375
2008-05-02	49.48	50.17	49.22	49.92	871625
2008-05-05	49.47	50.26	49.47	50.09	667318
2008-05-06	49.67	50.93	49.67	50.82	692681
2008-05-07	50.94	51.27	49.82	49.87	518788
2008-05-08	50.10	50.16	49.04	49.41	1268081
2008-05-09	49.19	49.81	49.02	49.31	828890
2008-05-12	49.46	49.69	48.71	49.52	686241
2008-05-13	49.72	49.96	49.09	49.79	909903
2008-05-14	49.93	50.24	49.52	49.67	1315351
2008-05-15	49.50	50.44	49.31	50.20	1116231
2008-05-16	50.32	51.74	50.08	51.45	1092529
2008-05-19	51.45	51.70	50.93	51.14	704970
2008-05-20	50.70	50.83	49.86	50.51	645234
2008-05-21	50.57	50.85	49.29	49.32	678989
2008-05-22	49.48	50.26	49.43	49.69	610777
2008-05-23	49.50	49.68	49.01	49.15	951656
2008-05-27	49.33	49.59	48.70	49.31	596715
2008-05-28	49.40	50.50	49.36	50.40	716754
2008-05-29	50.13	50.92	50.00	50.55	938188
2008-05-30	50.88	51.79	50.63	51.58	1025492
2008-06-02	51.27	51.40	49.99	50.47	906834
2008-06-03	50.50	51.13	49.91	50.28	972470
2008-06-04	50.17	51.50	50.05	50.91	618460
2008-06-05	51.05	51.62	50.64	51.59	582159
2008-06-06	51.27	51.27	49.05	49.05	957311
2008-06-09	49.44	49.58	48.25	48.52	855508
2008-06-10	48.08	48.71	47.93	48.42	811342
2008-06-11	48.03	48.28	47.35	47.49	680155
2008-06-12	47.79	48.57	47.76	48.14	691587
2008-06-13	48.61	48.89	47.61	48.11	1062707
2008-06-16	48.11	48.11	47.18	47.67	783855
2008-06-17	47.80	48.65	47.49	47.74	1126480
2008-06-18	47.42	48.04	46.78	47.02	918987
2008-06-19	47.11	47.64	46.77	47.37	918159
2008-06-20	47.05	47.05	45.69	46.24	975442
2008-06-23	46.55	47.00	46.08	46.79	703774
2008-06-24	46.49	46.54	45.73	45.83	977444
2008-06-25	45.99	47.30	45.99	46.86	882089
2008-06-26	46.40	46.43	44.65	44.73	1477305
2008-06-27	44.83	44.95	43.37	43.61	2520878
2008-06-30	43.03	44.40	43.01	43.93	1396940
2008-07-01	43.30	43.79	42.74	43.65	1748795
2008-07-02	43.33	43.46	42.39	42.39	1340197
2008-07-03	42.88	42.94	42.40	42.70	697375
2008-07-07	42.96	43.31	42.21	42.53	1180876
2008-07-08	42.26	43.15	42.18	43.11	1058307
2008-07-09	42.79	43.33	42.55	42.57	887960
2008-07-10	42.62	43.66	42.62	43.22	948316
2008-07-11	42.88	42.88	41.78	42.31	1021195
2008-07-14	42.78	42.95	41.84	42.13	653020
2008-07-15	41.68	42.22	40.84	41.35	1078585
2008-07-16	41.29	41.95	40.05	41.73	1875154
2008-07-17	41.70	43.63	41.70	43.54	1419454
2008-07-18	43.36	45.36	43.36	45.18	1496973
2008-07-21	45.12	45.70	44.66	45.24	1227693
2008-07-22	42.83	44.90	42.62	44.13	1474305
2008-07-23	43.93	44.15	43.29	44.00	1276560
2008-07-24	43.91	44.08	43.02	43.04	793862
2008-07-25	43.54	44.11	43.08	43.77	842384
2008-07-28	43.77	43.98	43.07	43.07	623245
2008-07-29	43.41	44.30	43.15	44.30	1190439
2008-07-30	44.54	45.01	44.09	44.55	911032
2008-07-31	44.19	44.64	43.90	44.01	946228
2008-08-01	44.17	44.55	43.78	44.08	1659436
2008-08-04	44.04	44.54	43.70	44.08	902978
2008-08-05	44.46	46.26	44.40	46.20	1201193
2008-08-06	46.09	46.09	45.03	45.44	1219031
2008-08-07	44.82	45.51	44.26	44.62	785584
2008-08-08	44.65	46.91	44.62	46.84	856527
2008-08-11	46.63	47.93	46.34	47.65	817205
2008-08-12	47.77	47.79	46.86	46.97	578347
2008-08-13	46.84	47.15	46.17	47.04	863200
2008-08-14	46.92	47.64	46.57	47.24	743632
2008-08-15	47.01	48.05	46.96	47.88	552360
2008-08-18	48.05	48.35	47.36	47.60	686851
2008-08-19	47.82	47.82	46.49	47.36	1318248
2008-08-20	47.48	47.75	46.72	47.43	855265
2008-08-21	47.02	47.68	47.02	47.50	755568
2008-08-22	47.67	48.45	47.67	48.21	529710
2008-08-25	47.47	48.11	46.79	47.38	1049424
2008-08-26	47.31	48.02	47.31	48.02	770381
2008-08-27	47.92	48.42	47.91	48.23	1042271
2008-08-28	48.43	49.45	48.29	49.42	795980
2008-08-29	48.94	49.19	48.19	48.24	816957
2008-09-02	48.79	50.11	48.77	48.98	1141710
2008-09-03	48.76	49.28	48.53	48.99	1387224
2008-09-04	48.81	48.94	48.02	48.21	877297
2008-09-05	47.95	48.68	47.68	48.53	620586
2008-09-08	49.58	50.14	49.03	50.00	831509
2008-09-09	43.36	46.44	43.35	44.38	3868664
2008-09-10	44.58	45.52	44.35	44.91	1813537
2008-09-11	44.45	46.19	43.91	46.14	1695236
2008-09-12	45.81	46.94	45.26	46.94	1032240
2008-09-15	45.49	46.38	45.24	45.41	1165493
2008-09-16	44.76	45.79	43.92	45.66	2086445
2008-09-17	44.77	45.97	44.29	44.69	1857662
2008-09-18	45.19	46.84	45.08	46.42	2400897
2008-09-19	47.16	48.15	45.76	46.55	1872043
2008-09-22	45.68	55.00	45.67	45.74	1116499
2008-09-23	45.77	46.70	45.00	45.03	872229
2008-09-24	45.12	45.74	44.62	45.18	1014473
2008-09-25	45.17	45.75	44.93	45.43	789393
2008-09-26	45.48	45.71	44.22	45.52	1045851
2008-09-29	44.94	45.36	43.50	43.50	1623658
2008-09-30	44.50	44.51	42.89	44.48	1217336
2008-10-01	43.95	44.98	43.26	44.49	1328573
2008-10-02	44.05	44.72	42.96	42.96	1035955
2008-10-03	43.23	44.07	42.23	42.34	1542327
2008-10-06	41.60	41.60	37.40	39.26	1872070
2008-10-07	39.89	39.89	36.77	36.77	1393238
2008-10-08	35.93	38.49	35.17	37.18	1484269
2008-10-09	36.98	37.85	34.18	34.18	1385688
2008-10-10	32.86	35.22	32.25	33.83	2400184
2008-10-13	36.94	37.88	34.18	37.88	1823980
2008-10-14	39.21	39.86	34.65	36.36	1974333
2008-10-15	36.22	36.22	33.43	33.43	1248041
2008-10-16	33.36	34.51	31.21	33.92	2162586
2008-10-17	32.49	34.80	32.49	33.68	1233765
2008-10-20	33.18	36.42	33.18	36.42	1628547
2008-10-21	33.10	34.70	33.06	33.38	1667853
2008-10-22	32.81	33.48	32.00	33.22	1993362
2008-10-23	33.15	33.63	30.84	32.15	2250462
2008-10-24	30.20	32.23	30.04	31.14	1598022
2008-10-27	30.79	32.14	30.49	30.49	1636448
2008-10-28	31.69	34.34	30.31	34.19	1712579
2008-10-29	34.31	35.21	33.28	33.98	1393086
2008-10-30	34.83	35.14	33.64	34.58	1023232
2008-10-31	34.46	35.84	34.43	35.02	1507540
2008-11-03	35.21	35.33	34.69	35.27	1004024
2008-11-04	35.96	35.98	35.18	35.81	1222858
2008-11-05	35.37	36.46	34.48	34.54	903799
2008-11-06	34.43	35.01	32.89	33.03	1751477
2008-11-07	33.34	34.57	33.13	33.93	1082851
2008-11-10	34.13	34.39	32.38	32.80	961969
2008-11-11	32.40	32.54	31.11	31.40	1283025
2008-11-12	30.72	30.80	29.66	29.72	1319576
2008-11-13	29.96	32.51	28.74	32.43	1961096
2008-11-14	31.43	32.24	30.51	30.63	859702
2008-11-17	30.32	31.17	29.90	29.90	1104944
2008-11-18	29.78	30.23	28.51	29.41	1343391
2008-11-19	29.37	30.21	27.70	27.72	1549902
2008-11-20	27.03	28.15	24.90	25.02	2345083
2008-11-21	25.68	27.14	24.31	27.03	3010049
2008-11-24	27.48	28.81	26.71	28.11	1643068
2008-11-25	28.58	29.15	27.75	28.83	1385254
2008-11-26	28.21	29.96	27.86	29.96	894639
2008-11-28	30.11	31.10	29.78	31.10	581534
2008-12-01	30.19	30.19	27.06	27.21	1189262
2008-12-02	27.65	27.88	26.77	27.88	1411008
2008-12-03	27.17	28.27	26.61	28.16	1317699
2008-12-04	27.62	28.37	26.66	27.12	1415638
2008-12-05	26.78	27.71	25.86	27.41	2511649
2008-12-08	28.00	28.75	27.98	28.52	1581289
2008-12-09	28.12	30.08	27.87	29.49	2121094
2008-12-10	30.02	31.31	29.55	30.82	1873007
2008-12-11	29.91	30.99	29.60	29.81	1252358
2008-12-12	29.18	31.49	29.15	31.10	1356514
2008-12-15	31.25	31.77	30.43	30.97	1453637
2008-12-16	31.30	33.23	31.15	33.22	1467686
2008-12-17	33.27	34.03	32.75	33.56	1051824
2008-12-18	33.84	34.29	32.49	32.76	1530232
2008-12-19	33.04	34.01	32.21	32.72	1720408
2008-12-22	32.68	33.08	31.47	32.01	1071486
2008-12-23	32.75	32.75	30.96	31.17	748719
2008-12-24	31.32	31.79	31.14	31.68	295172
2008-12-26	31.73	31.81	31.20	31.53	525725
2008-12-29	31.37	31.52	30.89	31.39	619129
2008-12-30	31.44	31.99	31.34	31.96	664022
2008-12-31	32.02	32.99	32.00	32.73	630304
2009-01-02	33.37	33.70	32.61	33.61	702903
2009-01-05	33.11	33.33	32.48	32.90	896312
2009-01-06	33.08	33.83	32.54	32.84	1349645
2009-01-07	32.40	32.76	31.77	31.91	696354
2009-01-08	31.30	32.18	31.20	32.14	1061626
2009-01-09	32.19	32.19	31.27	31.39	745639
2009-01-12	31.19	31.36	30.34	30.56	833299
2009-01-13	30.52	30.84	30.13	30.56	963117
2009-01-14	30.19	30.40	29.40	29.62	1186293
2009-01-15	29.68	30.26	28.83	30.10	1578991
2009-01-16	30.61	30.89	29.66	30.25	1108572
2009-01-20	29.73	30.27	28.25	28.33	1148524
2009-01-21	28.83	29.36	27.97	29.34	1165441
2009-01-22	28.73	28.79	27.76	28.38	1603710
2009-01-23	27.70	28.71	27.29	28.15	1044562
2009-01-26	28.18	28.38	27.35	27.84	1572299
2009-01-27	26.91	27.25	24.20	25.72	3526083
2009-01-28	25.96	26.49	25.51	25.92	1764053
2009-01-29	25.71	25.88	25.21	25.28	1575976
2009-01-30	25.16	25.53	24.04	24.23	1684914
2009-02-02	23.97	24.28	23.59	24.07	1430131
2009-02-03	24.05	24.45	23.61	24.35	1752468
2009-02-04	24.30	24.65	24.00	24.13	1392415
2009-02-05	23.82	24.60	23.52	24.26	1085702
2009-02-06	24.26	24.92	24.18	24.77	1085596
2009-02-09	24.65	25.13	24.37	24.72	1016877
2009-02-10	24.54	24.72	23.22	23.34	1319599
2009-02-11	23.41	23.76	23.25	23.57	961644
2009-02-12	23.20	23.26	22.34	23.23	1433589
2009-02-13	23.40	23.40	22.45	22.75	1208798
2009-02-17	22.21	22.21	21.24	21.33	1576717
2009-02-18	21.45	21.60	20.80	21.36	1266762
2009-02-19	21.51	21.84	21.14	21.27	1276079
2009-02-20	20.04	21.39	20.04	21.09	1726065
2009-02-23	21.51	21.51	20.12	20.16	1334016
2009-02-24	20.33	21.10	20.13	20.96	1360134
2009-02-25	20.93	20.96	20.11	20.39	1956451
2009-02-26	20.83	20.98	20.30	20.42	1495875
2009-02-27	20.01	20.64	19.84	20.15	1952417
2009-03-02	19.40	19.68	18.72	18.73	1988421
2009-03-03	18.95	19.12	18.13	18.21	1683392
2009-03-04	18.31	19.40	18.31	19.03	1884048
2009-03-05	18.68	18.68	17.61	17.75	1541039
2009-03-06	17.86	18.20	17.04	17.40	2078662
2009-03-09	17.17	17.75	17.02	17.26	1694046
2009-03-10	17.62	18.72	17.60	18.68	2073644
2009-03-11	18.70	19.08	18.29	18.58	2068564
2009-03-12	18.59	19.35	18.13	19.29	1214324
2009-03-13	19.43	19.44	19.10	19.25	1743132
2009-03-16	19.56	20.57	19.50	19.82	1580636
2009-03-17	19.84	20.52	19.68	20.52	925026
2009-03-18	20.17	21.71	20.17	21.47	1550986
2009-03-19	21.47	22.01	21.47	21.61	1203694
2009-03-20	21.63	21.77	21.02	21.15	2678208
2009-03-23	21.93	22.99	21.36	22.99	1123125
2009-03-24	22.81	23.19	22.54	22.61	1090898
2009-03-25	22.72	23.69	22.10	22.95	1525574
2009-03-26	23.23	24.03	23.12	24.00	1254226
2009-03-27	23.34	23.91	23.00	23.19	738970
2009-03-30	22.84	22.84	21.68	22.04	1223404
2009-03-31	22.31	22.70	22.01	22.34	1325102
2009-04-01	22.09	22.83	21.61	22.75	1366408
2009-04-02	23.31	24.52	23.11	24.40	2083584
2009-04-03	24.46	24.75	24.20	24.68	1146250
2009-04-06	24.37	24.58	23.94	24.38	878721
2009-04-07	24.02	24.21	23.58	23.94	1460730
2009-04-08	24.06	24.73	23.94	24.71	993299
2009-04-09	25.19	26.21	25.11	26.21	882292
2009-04-13	25.93	26.12	25.41	25.94	678511
2009-04-14	25.51	25.69	25.13	25.40	1016050
2009-04-15	25.24	27.09	25.24	27.06	1797188
2009-04-16	27.18	27.52	26.50	27.42	1406181
2009-04-17	27.52	27.97	27.18	27.84	1402834
2009-04-20	27.43	27.66	26.75	26.79	1508726
2009-04-21	26.68	27.91	26.65	27.87	1059959
2009-04-22	27.66	29.10	27.44	28.35	1252592
2009-04-23	28.39	28.72	27.87	28.66	1089354
2009-04-24	28.98	30.00	28.64	29.76	1229200
2009-04-27	29.45	30.07	29.30	29.45	1251257
2009-04-28	26.55	28.63	26.55	28.03	1921214
2009-04-29	28.33	28.92	28.08	28.39	1147393
2009-04-30	28.78	29.48	28.52	28.74	1174585
2009-05-01	28.59	28.91	28.21	28.48	948317
2009-05-04	28.48	28.60	28.05	28.42	1595438
2009-05-05	28.36	28.58	28.03	28.25	753105
2009-05-06	28.56	28.71	27.79	28.35	1178959
2009-05-07	28.93	28.93	27.35	27.61	1652100
2009-05-08	27.94	29.09	27.77	29.09	977998
2009-05-11	28.72	28.82	27.99	28.06	1270950
2009-05-12	28.06	28.07	27.32	27.73	1230554
2009-05-13	27.15	27.23	26.27	26.42	925949
2009-05-14	26.47	27.36	26.14	27.14	885950
2009-05-15	27.13	27.73	26.57	26.68	876902
2009-05-18	26.99	27.59	26.69	27.58	1206865
2009-05-19	27.25	27.83	27.22	27.45	916772
2009-05-20	27.52	28.28	27.15	27.23	823375
2009-05-21	26.95	27.03	26.18	26.45	743600
2009-05-22	26.57	27.01	26.17	26.61	711937
2009-05-26	26.47	27.81	26.21	27.73	1203353
2009-05-27	27.84	27.85	26.85	26.94	803801
2009-05-28	27.35	27.35	26.38	27.29	1032924
2009-05-29	27.27	27.63	27.05	27.56	1498851
2009-06-01	27.56	28.53	27.35	28.18	1696642
2009-06-02	28.06	28.30	27.75	27.87	1172353
2009-06-03	27.67	27.94	27.09	27.35	752559
2009-06-04	27.50	28.09	27.30	27.99	942063
2009-06-05	28.46	28.55	27.67	28.21	1154350
2009-06-08	28.14	28.16	27.43	27.94	852227
2009-06-09	27.99	28.42	27.91	28.10	839560
2009-06-10	28.32	28.40	27.38	27.67	1063530
2009-06-11	27.80	28.23	27.72	27.94	1001696
2009-06-12	27.51	28.01	27.36	27.94	568803
2009-06-15	27.50	27.50	26.74	27.02	664258
2009-06-16	27.12	27.14	25.70	25.75	1204101
2009-06-17	25.65	25.91	25.16	25.41	1227780
2009-06-18	25.60	26.08	25.35	25.88	756997
2009-06-19	26.16	26.41	25.85	25.94	1281454
2009-06-22	25.62	25.91	24.90	24.91	688134
2009-06-23	24.97	25.11	24.57	24.65	900409
2009-06-24	24.86	25.27	24.74	24.89	780520
2009-06-25	24.78	25.54	24.67	25.54	753512
2009-06-26	25.40	25.50	25.17	25.39	930967
2009-06-29	25.31	25.80	25.13	25.70	617893
2009-06-30	25.68	25.83	25.29	25.68	813345
2009-07-01	25.85	26.38	25.75	26.19	652841
2009-07-02	25.80	26.19	24.90	24.90	681344
2009-07-06	24.75	25.57	24.58	25.38	792000
2009-07-07	25.11	25.32	24.59	24.60	502198
2009-07-08	24.52	24.79	24.00	24.33	889198
2009-07-09	24.46	24.64	24.17	24.42	786101
2009-07-10	24.44	24.63	23.98	24.23	1619013
2009-07-13	24.18	24.45	23.75	24.45	1268786
2009-07-14	24.45	24.77	24.10	24.77	1041959
2009-07-15	25.25	25.69	25.00	25.61	1673088
2009-07-16	25.63	26.38	25.44	26.22	931366
2009-07-17	26.13	26.46	26.01	26.30	790948
2009-07-20	26.49	26.98	26.25	26.96	720344
2009-07-21	27.22	27.46	26.32	26.68	992094
2009-07-22	26.58	26.81	26.46	26.70	1383045
2009-07-23	26.66	28.00	26.61	27.98	1562869
2009-07-24	27.90	28.68	27.72	28.55	900628
2009-07-27	28.50	29.12	28.30	29.11	964800
2009-07-28	28.85	29.69	28.75	29.59	1036995
2009-07-29	29.46	29.90	28.67	29.81	1588479
2009-07-30	28.91	30.01	26.50	26.65	4819812
2009-07-31	26.66	26.98	26.40	26.73	2921073
2009-08-03	27.13	27.35	26.71	27.19	1952748
2009-08-04	27.09	27.38	26.86	27.23	2553753
2009-08-05	27.44	27.53	26.84	27.13	2027287
2009-08-06	27.27	27.44	26.82	27.12	1705694
2009-08-07	27.31	27.76	27.23	27.48	2488828
2009-08-10	27.30	27.53	27.13	27.47	1619089
2009-08-11	27.45	27.53	26.87	27.20	2047206
2009-08-12	27.12	27.80	27.12	27.57	2247771
2009-08-13	27.56	27.96	27.08	27.43	3638455
2009-08-14	28.66	29.17	27.77	28.41	4334938
2009-08-17	27.82	28.54	27.71	28.23	1764261
2009-08-18	28.30	29.30	28.26	29.19	1833189
2009-08-19	28.73	29.88	28.73	29.71	1530829
2009-08-20	29.69	30.69	29.50	30.35	1873430
2009-08-21	30.75	31.72	30.37	31.30	1407944
2009-08-24	31.49	31.59	31.06	31.20	721144
2009-08-25	31.19	31.69	30.90	31.37	1113162
2009-08-26	31.34	31.58	30.79	31.44	924848
2009-08-27	31.55	31.70	30.80	31.59	721823
2009-08-28	31.77	31.84	31.05	31.48	861840
2009-08-31	30.98	31.10	30.49	30.90	1678075
2009-09-01	30.74	31.13	29.93	30.04	1288690
2009-09-02	29.93	30.01	29.44	29.88	1104176
2009-09-03	29.91	30.03	29.13	30.00	1012237
2009-09-04	30.00	30.43	29.66	30.26	1131833
2009-09-08	30.58	30.94	30.35	30.67	1461321
2009-09-09	30.60	31.72	30.30	31.32	1616343
2009-09-10	31.37	31.95	31.24	31.90	1381784
2009-09-11	32.12	33.14	32.12	32.61	1670658
2009-09-14	32.73	34.77	32.59	34.55	2857888
2009-09-15	34.62	35.11	34.36	35.03	1221118
2009-09-16	35.16	35.61	34.89	35.56	1498137
2009-09-17	35.49	35.50	35.07	35.35	2087046
2009-09-18	35.50	35.68	34.94	35.48	1444242
2009-09-21	35.37	35.37	34.57	35.21	1345755
2009-09-22	35.20	35.68	35.15	35.65	1680867
2009-09-23	35.69	35.81	35.23	35.35	1514204
2009-09-24	35.55	35.78	35.17	35.35	1860138
2009-09-25	35.22	35.55	34.54	34.62	1246985
2009-09-28	34.84	36.48	34.68	36.36	1423158
2009-09-29	36.45	36.83	36.32	36.56	915115
2009-09-30	36.58	36.60	35.51	36.01	1304970
2009-10-01	35.92	35.99	34.58	34.73	1641552
2009-10-02	32.87	34.09	32.87	33.95	2066840
2009-10-05	34.04	34.82	33.91	34.81	1172025
2009-10-06	34.92	35.54	34.89	35.34	1375795
2009-10-07	35.08	35.32	34.72	35.18	1420685
2009-10-08	35.27	35.85	35.25	35.75	1311028
2009-10-09	35.83	36.35	35.78	36.29	910434
2009-10-12	36.51	36.78	36.32	36.40	1099573
2009-10-13	36.39	36.84	36.10	36.81	1109093
2009-10-14	37.07	37.87	36.89	37.76	1646651
2009-10-15	37.52	38.15	37.45	38.12	1214270
2009-10-16	37.71	38.02	37.28	37.80	890743
2009-10-19	38.06	38.56	37.80	38.22	1352086
2009-10-20	38.19	38.70	38.02	38.60	1173869
2009-10-21	38.59	39.12	38.02	38.09	1037031
2009-10-22	38.17	38.44	37.50	38.32	1509237
2009-10-23	38.47	38.47	37.65	37.79	1774575
2009-10-26	37.79	38.38	36.82	36.84	2381505
2009-10-27	37.17	39.07	36.78	36.98	3654010
2009-10-28	36.69	37.06	35.43	35.61	2167199
2009-10-29	35.99	36.73	35.87	36.50	1737207
2009-10-30	36.37	36.48	35.46	35.65	2022423
2009-11-02	35.84	36.51	35.61	36.20	1751646
2009-11-03	36.10	36.69	35.68	36.63	1180333
2009-11-04	36.86	37.09	36.36	36.43	1137261
2009-11-05	36.79	37.57	36.52	37.54	1062882
2009-11-06	37.44	37.87	37.07	37.75	1001265
2009-11-09	38.07	39.24	38.07	39.20	1004711
2009-11-10	39.02	39.58	38.69	38.78	1347572
2009-11-11	39.02	39.57	38.86	39.28	904179
2009-11-12	39.31	39.78	38.62	38.69	939393
2009-11-13	38.74	39.42	38.47	39.21	578353
2009-11-16	39.40	40.14	39.40	39.92	447222
2009-11-17	39.69	40.07	39.58	40.02	348709
2009-11-18	39.91	40.11	39.32	39.48	392436
2009-11-19	39.32	39.32	38.33	38.40	721957
2009-11-20	38.32	38.37	37.76	38.03	967898
2009-11-23	38.33	39.12	38.33	38.70	646942
2009-11-24	38.86	38.86	38.06	38.49	614541
2009-11-25	38.67	39.35	38.56	39.29	687333
2009-11-27	38.35	38.44	37.64	37.69	594388
2009-11-30	37.61	37.71	37.01	37.56	940689
2009-12-01	37.82	38.23	37.72	37.96	787704
2009-12-02	37.85	38.39	37.73	37.83	1028700
2009-12-03	37.97	38.38	37.81	37.89	835884
2009-12-04	38.59	39.18	38.46	38.95	1191540
2009-12-07	39.06	39.19	38.29	38.42	1534365
2009-12-08	38.22	38.27	37.24	37.85	822128
2009-12-09	37.82	37.92	37.25	37.71	572213
2009-12-10	37.78	37.97	37.45	37.75	506836
2009-12-11	37.86	38.00	37.50	37.89	689303
2009-12-14	38.03	38.37	37.73	38.37	582011
2009-12-15	38.29	38.29	37.50	37.62	679992
2009-12-16	37.76	37.84	37.18	37.26	1176388
2009-12-17	37.10	37.10	36.16	36.42	1293215
2009-12-18	36.52	36.88	36.15	36.30	2222820
2009-12-21	36.35	37.16	36.35	36.98	1041262
2009-12-22	37.05	37.21	36.83	37.14	757817
2009-12-23	37.16	37.33	37.03	37.20	803768
2009-12-24	37.22	37.35	37.15	37.22	321117
2009-12-28	37.24	37.46	36.94	37.15	1203617
2009-12-29	37.22	37.59	37.03	37.51	864457
2009-12-30	37.25	37.40	36.91	36.93	685229
2009-12-31	37.05	37.12	36.47	36.49	685823
2010-01-04	36.74	36.97	36.42	36.85	1301118
2010-01-05	38.46	38.47	36.33	37.09	2708736
2010-01-06	36.89	37.28	36.77	37.01	1234043
2010-01-07	36.80	37.39	36.71	37.36	995371
2010-01-08	37.11	38.12	37.02	38.07	1432659
2010-01-11	38.39	39.08	37.79	38.71	1132431
2010-01-12	38.52	38.66	37.96	38.31	877753
2010-01-13	38.38	39.84	38.15	39.75	1493404
2010-01-14	39.79	40.00	39.38	39.79	694972
2010-01-15	39.59	40.23	39.17	39.48	1279508
2010-01-19	39.55	40.07	39.46	40.07	1009018
2010-01-20	39.71	39.71	39.35	39.61	951260
2010-01-21	39.57	39.83	38.65	38.66	1480492
2010-01-22	38.47	39.13	38.35	38.62	1599643
2010-01-25	38.91	39.12	38.55	38.58	901774
2010-01-26	38.39	38.90	38.28	38.38	669397
2010-01-27	38.27	38.51	37.87	38.44	959270
2010-01-28	38.69	39.05	37.97	38.10	1709653
2010-01-29	35.68	36.42	32.48	32.51	5724272
2010-02-01	32.82	34.19	32.57	33.34	3506378
2010-02-02	33.37	33.84	33.18	33.54	1957196
2010-02-03	33.29	33.56	32.70	33.14	1399736
2010-02-04	32.83	33.11	32.65	32.71	1800501
2010-02-05	32.62	32.94	32.11	32.77	2272895
2010-02-08	32.82	33.25	32.40	32.51	1499141
2010-02-09	33.03	33.06	31.91	32.54	1981925
2010-02-10	32.48	32.48	31.87	32.17	1648490
2010-02-11	32.02	32.58	31.80	32.34	1456632
2010-02-12	31.90	32.29	31.55	32.09	1372703
2010-02-16	32.29	32.61	32.10	32.60	1698648
2010-02-17	32.57	32.85	31.73	32.10	2447528
2010-02-18	32.10	32.43	31.80	32.05	2322212
2010-02-19	31.72	31.96	31.34	31.80	2941270
2010-02-22	32.00	32.44	31.69	32.04	2049040
2010-02-23	31.94	32.22	31.48	31.52	1392263
2010-02-24	31.58	31.92	31.42	31.73	1273867
2010-02-25	31.27	31.66	30.82	31.51	1190163
2010-02-26	31.51	32.00	31.33	31.60	1020047
2010-03-01	31.64	32.16	31.23	31.84	1059502
2010-03-02	32.04	32.04	31.54	31.67	1414664
2010-03-03	31.83	31.93	31.38	31.43	1489215
2010-03-04	30.53	30.86	30.22	30.79	2413385
2010-03-05	30.89	31.26	30.80	31.15	1540931
2010-03-08	31.11	31.46	30.73	31.38	1472660
2010-03-09	31.31	32.30	31.14	32.07	1942921
2010-03-10	32.04	32.50	31.89	32.36	1565159
2010-03-11	32.25	33.06	32.03	33.04	2327567
2010-03-12	33.23	33.66	32.79	33.31	2518811
2010-03-15	33.32	33.79	33.12	33.61	1525408
2010-03-16	33.57	34.15	33.44	34.05	1393048
2010-03-17	34.15	34.72	34.14	34.63	1652928
2010-03-18	34.63	34.84	34.50	34.79	1246159
2010-03-19	34.95	35.24	34.62	35.03	2458286
2010-03-22	34.91	35.46	34.91	35.39	2005548
2010-03-23	35.40	35.75	34.99	35.74	1544058
2010-03-24	35.64	35.64	35.01	35.06	1380355
2010-03-25	35.27	35.46	34.97	34.98	1166467
2010-03-26	35.04	35.52	34.91	35.45	1479160
2010-03-29	35.61	36.08	35.58	36.08	1608904
2010-03-30	36.12	36.25	35.61	36.17	1071390
2010-03-31	35.99	36.62	35.91	36.41	1849627
2010-04-01	36.63	36.91	36.01	36.40	1111439
2010-04-05	36.58	36.61	36.33	36.55	662138
2010-04-06	36.41	37.13	36.41	37.13	814182
2010-04-07	36.97	37.53	36.97	37.31	1604918
2010-04-08	37.08	37.37	36.92	37.22	781374
2010-04-09	37.25	37.45	36.84	37.39	1036837
2010-04-12	37.50	37.62	37.12	37.38	1635645
2010-04-13	37.30	37.52	37.13	37.46	1162992
2010-04-14	37.50	37.90	37.49	37.88	1431699
2010-04-15	37.88	38.24	37.77	38.08	959235
2010-04-16	37.92	38.02	37.16	37.36	1194808
2010-04-19	37.31	37.50	36.65	36.98	1510306
2010-04-20	37.27	37.73	37.03	37.66	1551570
2010-04-21	37.69	38.10	37.69	38.10	1168726
2010-04-22	37.75	38.63	37.73	38.57	1292278
2010-04-23	38.58	39.38	38.44	39.32	1375436
2010-04-26	39.20	39.75	39.18	39.30	1279393
2010-04-27	41.74	43.33	40.58	41.39	5653705
2010-04-28	41.65	43.00	40.02	40.27	2435858
2010-04-29	40.58	40.89	40.25	40.40	2506004
2010-04-30	40.49	40.79	39.03	39.03	2087411
2010-05-03	39.36	39.46	38.89	39.16	1989594
2010-05-04	38.74	38.87	37.82	38.15	1967187
2010-05-05	38.02	38.51	37.85	38.26	2280583
2010-05-06	38.02	38.61	34.46	36.49	1824145
2010-05-07	36.52	37.05	35.53	35.65	2822830
2010-05-10	36.84	37.91	36.80	37.69	2188064
2010-05-11	37.39	38.25	37.01	37.65	1216670
2010-05-12	37.76	38.02	37.29	37.66	2131821
2010-05-13	37.42	37.74	36.92	36.93	1071883
2010-05-14	36.56	36.74	35.58	35.85	1024517
2010-05-17	36.05	36.61	35.68	36.34	2099655
2010-05-18	36.64	37.18	35.52	35.62	1480651
2010-05-19	35.49	35.82	34.94	35.43	1584812
2010-05-20	34.55	34.56	33.58	33.71	1965007
2010-05-21	33.17	34.43	32.94	34.11	1874926
2010-05-24	33.68	34.56	33.67	33.95	1098001
2010-05-25	33.04	33.64	32.56	33.64	1509764
2010-05-26	33.86	34.06	33.16	33.38	1272308
2010-05-27	34.03	34.65	33.65	34.64	1043471
2010-05-28	34.55	34.60	33.75	34.18	1341154
2010-06-01	33.83	34.18	33.04	33.05	1257495
2010-06-02	33.12	33.81	33.00	33.77	985991
2010-06-03	33.71	34.48	33.71	34.10	993787
2010-06-04	33.43	33.45	32.02	32.10	2030734
2010-06-07	32.11	32.17	31.29	31.32	1840021
2010-06-08	31.25	31.79	30.89	31.38	1770361
2010-06-09	31.55	32.05	31.33	31.67	2157599
2010-06-10	32.38	33.24	32.31	33.22	1212244
2010-06-11	32.88	34.06	32.69	34.05	2528197
2010-06-14	34.37	34.92	34.30	34.40	2736004
2010-06-15	34.78	35.60	34.46	35.57	2310422
2010-06-16	35.23	36.03	34.99	35.73	2325220
2010-06-17	35.81	35.82	34.89	35.21	917480
2010-06-18	35.28	35.39	34.98	35.19	830400
2010-06-21	35.61	35.61	34.31	34.55	1256595
2010-06-22	34.64	35.10	33.96	34.04	1251012
2010-06-23	33.79	34.12	33.15	33.95	1124409
2010-06-24	33.82	34.04	33.28	33.71	1301040
2010-06-25	33.87	34.54	33.50	34.37	1887296
2010-06-28	34.51	34.51	33.82	34.19	1028199
2010-06-29	33.60	33.61	32.16	32.39	1953260
2010-06-30	32.29	32.79	32.00	32.13	1623471
2010-07-01	32.07	32.37	31.27	32.11	2004972
2010-07-02	32.19	32.33	31.64	31.87	801925
2010-07-06	32.28	32.60	31.34	31.67	1413706
2010-07-07	31.93	33.46	31.93	33.46	1727557
2010-07-08	33.68	34.08	33.47	33.99	910102
2010-07-09	34.08	34.65	33.92	34.62	787886
2010-07-12	34.45	34.93	34.30	34.76	940160
2010-07-13	35.12	35.48	34.93	34.97	1218889
2010-07-14	34.77	35.15	34.59	34.88	682922
2010-07-15	34.81	34.81	34.06	34.67	499907
2010-07-16	34.51	34.51	33.49	33.56	814172
2010-07-19	33.67	33.98	33.35	33.87	522815
2010-07-20	33.26	34.49	33.16	34.45	677504
2010-07-21	34.79	34.79	33.73	34.03	574486
2010-07-22	34.53	35.60	34.43	35.15	841326
2010-07-23	35.08	37.22	34.89	37.14	2011746
2010-07-26	37.30	38.27	37.25	38.04	1427303
2010-07-27	38.32	38.32	37.43	37.91	1197741
2010-07-28	38.26	38.81	35.75	36.17	2711938
2010-07-29	36.51	36.82	35.73	36.20	2539182
2010-07-30	35.69	36.40	35.56	35.85	1748253
2010-08-02	36.61	37.07	36.47	36.93	1132248
2010-08-03	36.95	37.16	36.48	36.56	711389
2010-08-04	36.59	36.74	36.25	36.56	920822
2010-08-05	36.22	36.54	36.08	36.43	823477
2010-08-06	35.98	36.31	35.25	36.18	1001196
2010-08-09	36.36	36.56	36.20	36.46	565771
2010-08-10	36.16	36.54	35.75	36.06	1080495
2010-08-11	35.31	35.45	34.35	34.69	1386069
2010-08-12	34.06	34.81	33.97	34.44	859431
2010-08-13	34.26	34.53	34.10	34.14	550826
2010-08-16	33.84	34.36	33.76	34.17	662942
2010-08-17	34.40	35.08	34.19	34.86	701758
2010-08-18	34.86	35.16	34.61	34.89	518230
2010-08-19	34.65	34.75	33.64	34.05	688688
2010-08-20	33.73	34.08	33.36	33.81	597630
2010-08-23	33.91	34.31	33.31	33.37	882010
2010-08-24	32.87	33.01	32.34	32.73	867280
2010-08-25	32.42	32.52	31.66	32.33	1962720
2010-08-26	32.54	32.81	31.95	32.16	802873
2010-08-27	32.46	33.00	31.97	32.99	875751
2010-08-30	32.53	32.78	32.38	32.39	712032
2010-08-31	32.26	32.79	32.02	32.52	1047361
2010-09-01	33.07	33.87	32.88	33.78	741210
2010-09-02	33.76	34.34	33.56	34.27	741327
2010-09-03	34.81	35.00	34.55	34.89	548587
2010-09-07	34.69	34.69	34.24	34.31	546118
2010-09-08	34.25	34.59	34.15	34.44	578070
2010-09-09	34.87	34.96	34.35	34.49	533544
2010-09-10	34.65	35.10	34.55	34.61	643977
2010-09-13	35.06	35.61	34.92	35.39	654165
2010-09-14	35.35	35.51	34.68	35.32	601691
2010-09-15	35.21	35.57	34.98	35.47	657889
2010-09-16	35.10	35.85	34.95	35.64	632016
2010-09-17	35.86	36.41	35.55	36.15	885779
2010-09-20	36.25	37.00	36.04	36.89	967053
2010-09-21	36.89	36.89	36.33	36.56	590904
2010-09-22	36.48	36.82	35.76	36.02	715546
2010-09-23	35.59	36.23	35.39	35.53	676148
2010-09-24	36.09	36.65	35.98	36.46	942906
2010-09-27	36.46	36.77	36.30	36.36	663100
2010-09-28	36.38	36.80	35.54	36.73	716376
2010-09-29	36.62	37.45	36.52	37.18	785239
2010-09-30	37.39	37.90	36.99	37.12	829273
2010-10-01	37.32	37.54	36.88	37.24	481311
2010-10-04	37.19	37.46	36.44	36.68	877912
2010-10-05	37.07	38.05	36.86	37.73	773534
2010-10-06	37.79	37.91	37.58	37.74	562399
2010-10-07	37.87	37.91	37.36	37.59	421177
2010-10-08	37.63	38.19	37.51	38.04	414078
2010-10-11	38.08	38.47	37.86	38.29	419617
2010-10-12	38.26	38.28	37.73	38.18	611771
2010-10-13	38.39	38.58	38.09	38.42	654125
2010-10-14	38.39	38.69	37.85	38.15	458190
2010-10-15	38.36	38.74	37.84	38.24	1870108
2010-10-18	38.23	38.54	38.17	38.28	736671
2010-10-19	37.67	38.33	37.52	37.99	1065592
2010-10-20	38.14	39.26	37.97	39.02	759511
2010-10-21	39.17	39.35	38.53	38.98	561720
2010-10-22	38.97	39.12	38.70	38.90	761351
2010-10-25	39.21	39.77	39.21	39.51	910551
2010-10-26	39.22	39.85	39.08	39.16	1448174
2010-10-27	37.61	38.65	37.10	37.99	2343108
2010-10-28	37.75	37.75	36.75	36.78	1880272
2010-10-29	36.66	36.92	36.31	36.35	1120538
2010-11-01	36.53	36.53	35.56	35.80	1663390
2010-11-02	36.11	36.36	36.02	36.31	2841241
2010-11-03	36.32	36.71	35.95	36.38	1555823
2010-11-04	36.87	37.86	36.67	37.79	1224679
2010-11-05	37.78	38.00	37.62	37.99	883995
2010-11-08	37.80	37.99	37.37	37.43	782846
2010-11-09	37.52	37.69	36.87	37.01	1118767
2010-11-10	36.92	37.21	36.83	37.06	1067280
2010-11-11	36.71	37.24	36.59	37.10	1168644
2010-11-12	36.88	36.93	36.32	36.44	615046
2010-11-15	36.58	37.08	36.58	36.74	931743
2010-11-16	36.35	36.55	35.85	36.04	1464666
2010-11-17	36.13	36.34	36.07	36.26	1408863
2010-11-18	36.65	37.30	36.65	37.07	848090
2010-11-19	36.96	37.73	36.96	37.72	992891
2010-11-22	37.48	37.79	37.18	37.72	870670
2010-11-23	37.24	37.68	37.10	37.52	1015019
2010-11-24	37.63	38.60	37.63	38.41	813393
2010-11-26	38.09	38.45	37.93	38.17	348608
2010-11-29	37.76	37.87	37.11	37.78	835400
2010-11-30	37.44	37.91	37.36	37.54	1015313
2010-12-01	38.25	38.72	38.20	38.59	823577
2010-12-02	38.56	39.75	38.51	39.68	1136791
2010-12-03	39.57	40.26	39.50	39.85	876102
2010-12-06	39.84	40.13	39.80	39.99	867900
2010-12-07	40.42	41.08	40.25	40.75	1374686
2010-12-08	40.85	41.05	40.55	40.76	841703
2010-12-09	41.01	41.26	40.76	41.10	575610
2010-12-10	41.28	41.41	40.78	41.38	617523
2010-12-13	41.50	41.74	41.39	41.39	662177
2010-12-14	41.45	41.97	41.30	41.70	863844
2010-12-15	41.63	41.99	41.63	41.73	775228
2010-12-16	41.75	42.49	41.75	42.19	831323
2010-12-17	42.16	42.47	41.96	42.30	1112448
2010-12-20	42.40	42.45	42.10	42.14	764401
2010-12-21	42.28	42.50	42.04	42.21	800755
2010-12-22	42.20	42.67	42.20	42.47	663409
2010-12-23	42.34	42.78	42.30	42.43	444815
2010-12-27	42.24	42.57	42.23	42.49	411964
2010-12-28	42.62	42.63	42.16	42.24	601803
2010-12-29	42.37	42.79	42.33	42.46	486811
2010-12-30	42.36	42.68	42.27	42.44	476740
2010-12-31	42.35	42.66	42.29	42.34	438378
2011-01-03	42.64	42.64	41.65	41.83	1293150
2011-01-04	42.03	42.03	41.48	41.89	1562766
2011-01-05	41.62	42.34	41.39	41.61	919342
2011-01-06	41.71	41.77	40.82	41.12	1119360
2011-01-07	41.26	41.58	40.53	40.98	866396
2011-01-10	40.73	41.08	40.34	40.99	593903
2011-01-11	41.26	41.35	40.70	41.06	641953
2011-01-12	41.46	41.92	41.20	41.83	717675
2011-01-13	41.72	41.84	41.37	41.51	579096
2011-01-14	41.55	42.29	41.37	42.09	838315
2011-01-18	42.15	42.46	42.12	42.40	661447
2011-01-19	42.28	42.40	41.38	41.57	627321
2011-01-20	41.48	41.71	41.24	41.41	536863
2011-01-21	41.58	41.74	41.24	41.49	749951
2011-01-24	41.50	41.91	41.35	41.88	579446
2011-01-25	41.76	42.01	41.47	42.01	377390
2011-01-26	42.19	42.55	41.88	42.33	408605
2011-01-27	42.35	42.39	41.93	42.13	613748
2011-01-28	42.21	42.50	41.22	41.39	916276
2011-01-31	41.57	42.19	41.47	42.09	647866
2011-02-01	42.37	42.74	41.75	41.80	1308345
2011-02-02	41.68	42.71	40.90	41.11	1972875
2011-02-03	41.21	41.37	38.81	39.15	2877426
2011-02-04	39.16	39.32	38.39	38.78	1392642
2011-02-07	38.98	39.44	38.94	39.20	1070379
2011-02-08	39.19	39.58	39.15	39.39	788819
2011-02-09	40.00	40.23	39.51	40.10	1999901
2011-02-10	39.77	39.96	39.49	39.76	1019123
2011-02-11	39.57	40.36	39.53	40.28	803060
2011-02-14	40.33	40.50	40.02	40.41	625890
2011-02-15	40.18	40.66	40.14	40.51	830301
2011-02-16	40.73	40.99	40.59	40.95	621506
2011-02-17	40.91	41.20	40.66	41.08	419858
2011-02-18	41.10	41.17	40.70	41.10	832263
2011-02-22	40.70	40.80	39.80	39.97	1006836
2011-02-23	40.00	40.18	38.99	39.23	822519
2011-02-24	39.31	39.81	38.83	39.12	1003028
2011-02-25	39.23	39.51	39.20	39.36	576715
2011-02-28	39.42	39.93	39.31	39.92	1044790
2011-03-01	40.05	40.82	39.44	39.78	1391723
2011-03-02	39.73	40.69	39.60	40.52	1432898
2011-03-03	40.91	41.85	40.91	41.71	1227043
2011-03-04	41.70	41.94	41.30	41.50	1517202
2011-03-07	41.70	41.85	40.92	41.21	1393555
2011-03-08	41.23	41.76	40.72	41.49	1225857
2011-03-09	41.43	41.66	41.03	41.55	890169
2011-03-10	41.11	41.20	40.47	40.78	977346
2011-03-11	40.64	41.82	40.64	41.58	864798
2011-03-14	41.21	41.78	41.11	41.69	1030741
2011-03-15	40.49	41.19	40.30	40.99	1124015
2011-03-16	40.87	40.99	39.81	40.07	1219991
2011-03-17	40.82	40.99	40.13	40.17	915458
2011-03-18	40.89	41.38	40.78	41.10	1351917
2011-03-21	41.64	41.83	41.52	41.72	638138
2011-03-22	41.63	41.77	41.45	41.47	353057
2011-03-23	41.32	41.50	40.78	41.32	433910
2011-03-24	41.56	41.75	41.09	41.20	1396153
2011-03-25	41.21	41.43	40.94	41.20	882034
2011-03-28	41.31	41.43	40.92	40.96	547472
2011-03-29	40.91	41.09	40.56	41.03	1107398
2011-03-30	41.29	42.24	41.13	42.12	1093270
2011-03-31	41.93	42.18	41.66	41.96	824319
2011-04-01	42.32	42.60	42.01	42.09	611400
2011-04-04	42.21	42.23	41.81	42.16	485552
2011-04-05	42.12	42.53	41.65	42.48	585084
2011-04-06	42.68	42.73	42.35	42.61	341133
2011-04-07	42.48	42.79	42.20	42.51	391248
2011-04-08	42.70	42.82	41.65	42.05	559071
2011-04-11	42.11	42.30	41.81	41.94	481001
2011-04-12	41.64	41.76	41.16	41.30	649253
2011-04-13	41.56	41.65	40.91	41.12	658836
2011-04-14	40.94	41.24	40.50	41.14	527123
2011-04-15	41.27	41.92	41.11	41.85	697312
2011-04-18	41.29	41.31	40.85	41.02	513020
2011-04-19	41.04	41.46	41.02	41.10	738686
2011-04-20	41.66	42.03	41.55	41.70	532572
2011-04-21	41.96	41.97	41.49	41.59	510188
2011-04-25	41.53	41.96	41.38	41.63	776663
2011-04-26	41.89	43.28	41.83	43.11	1313306
2011-04-27	43.21	43.52	42.00	43.10	1744387
2011-04-28	43.08	43.20	42.25	42.50	1230164
2011-04-29	42.52	42.58	41.38	41.74	1388366
2011-05-02	41.96	42.30	41.79	42.22	1124926
2011-05-03	42.17	42.38	41.87	42.14	705221
2011-05-04	42.10	42.28	41.61	41.72	525391
2011-05-05	41.48	42.16	41.29	42.02	833265
2011-05-06	42.63	43.10	42.26	42.33	873183
2011-05-09	42.36	42.63	42.04	42.55	454610
2011-05-10	42.55	42.92	42.53	42.79	449580
2011-05-11	42.72	42.76	42.07	42.32	452159
2011-05-12	42.18	42.45	41.83	42.34	619662
2011-05-13	42.34	42.50	41.69	41.80	572886
2011-05-16	41.70	42.23	41.54	41.90	564255
2011-05-17	41.73	41.91	41.42	41.79	593706
2011-05-18	41.74	42.20	41.43	42.18	633178
2011-05-19	42.34	42.60	41.98	42.53	516676
2011-05-20	42.49	42.49	41.48	41.53	744004
2011-05-23	40.98	41.21	40.75	40.98	491836
2011-05-24	41.06	41.32	40.65	40.79	470694
2011-05-25	40.53	41.44	40.50	41.18	1657014
2011-05-26	41.06	41.83	40.98	41.65	1236854
2011-05-27	41.61	41.78	41.41	41.72	458391
2011-05-31	42.07	42.37	41.65	42.34	801782
2011-06-01	42.22	42.22	41.29	41.34	1174320
2011-06-02	41.45	41.59	41.02	41.38	752317
2011-06-03	40.80	40.80	40.27	40.34	1241996
2011-06-06	39.84	40.10	38.38	38.44	2098969
2011-06-07	38.58	38.60	36.96	37.00	2517362
2011-06-08	36.98	37.48	36.45	37.27	2463783
2011-06-09	37.49	37.49	36.64	36.98	1277540
2011-06-10	36.87	37.10	36.30	36.38	1044356
2011-06-13	36.49	36.86	36.40	36.70	1352258
2011-06-14	37.08	37.42	36.84	37.26	910779
2011-06-15	36.93	36.95	36.39	36.47	931854
2011-06-16	36.47	36.60	35.95	36.33	1262477
2011-06-17	36.60	36.87	36.29	36.65	1207053
2011-06-20	36.44	36.89	36.16	36.80	873919
2011-06-21	37.05	37.57	36.99	37.38	892362
2011-06-22	37.18	37.48	37.03	37.05	387272
2011-06-23	36.46	37.81	36.46	37.78	1353600
2011-06-24	37.80	37.88	37.05	37.19	899828
2011-06-27	37.25	37.65	37.05	37.44	613862
2011-06-28	37.55	37.96	37.49	37.94	664562
2011-06-29	38.09	38.39	37.77	38.09	494460
2011-06-30	38.24	38.91	38.19	38.63	852723
2011-07-01	38.57	39.21	38.47	39.02	683116
2011-07-05	38.97	38.97	38.40	38.57	613720
2011-07-06	38.53	38.71	38.19	38.45	1339108
2011-07-07	38.86	39.64	38.78	39.59	1046512
2011-07-08	39.06	39.23	38.81	39.12	598159
2011-07-11	38.64	38.79	38.35	38.49	801263
2011-07-12	38.61	38.74	38.28	38.31	645449
2011-07-13	38.47	38.87	38.27	38.33	544457
2011-07-14	38.47	38.84	38.00	38.18	662952
2011-07-15	38.36	38.45	38.06	38.41	717718
2011-07-18	38.22	38.41	37.73	37.81	608672
2011-07-19	33.13	33.93	32.55	32.65	6990288
2011-07-20	32.58	33.05	32.20	32.86	3602356
2011-07-21	32.96	33.58	32.73	33.45	1787557
2011-07-22	33.42	33.73	33.28	33.69	1080776
2011-07-25	33.26	33.54	33.00	33.34	1411644
2011-07-26	33.62	33.66	32.82	33.03	1823612
2011-07-27	32.77	33.01	31.50	31.65	2825558
2011-07-28	31.94	32.05	31.54	31.54	1396589
2011-07-29	31.24	31.91	30.92	31.55	1774279
2011-08-01	31.90	32.04	30.82	31.45	1746726
2011-08-02	31.09	31.34	30.11	30.11	1301260
2011-08-03	30.11	30.48	29.61	29.99	1853009
2011-08-04	29.58	29.62	28.93	28.99	2517467
2011-08-05	29.49	29.55	28.39	29.12	1829540
2011-08-08	28.48	29.11	26.29	26.30	3045748
2011-08-09	26.79	27.06	25.85	26.99	5082569
2011-08-10	26.51	26.58	25.95	26.02	3163277
2011-08-11	26.21	27.43	26.03	27.08	2241619
2011-08-12	27.14	27.52	26.88	27.42	1264830
2011-08-15	27.61	27.74	27.30	27.66	985817
2011-08-16	27.37	27.62	27.07	27.25	1217755
2011-08-17	27.39	27.71	27.16	27.45	1275838
2011-08-18	26.75	26.75	26.00	26.27	2743695
2011-08-19	25.90	26.96	25.87	26.05	1297371
2011-08-22	26.71	26.76	25.25	25.30	2124565
2011-08-23	25.50	26.53	25.28	26.53	1271619
2011-08-24	26.46	27.36	26.24	27.33	1089430
2011-08-25	27.42	27.59	26.56	26.92	2997937
2011-08-26	26.58	27.45	26.26	27.42	2358988
2011-08-29	27.87	28.83	27.70	28.80	2622127
2011-08-30	28.52	29.18	28.36	29.06	852379
2011-08-31	29.22	29.51	28.86	29.11	771842
2011-09-01	29.03	29.22	28.29	28.37	1147421
2011-09-02	27.51	28.27	27.02	27.11	1017710
2011-09-06	26.23	26.59	26.07	26.31	1053867
2011-09-07	26.84	27.45	26.84	27.42	1032799
2011-09-08	27.25	27.59	26.80	26.86	655646
2011-09-09	26.68	26.68	25.74	25.95	750799
2011-09-12	25.63	26.13	24.97	25.78	1327316
2011-09-13	25.81	26.61	25.77	26.38	1190847
2011-09-14	26.55	27.53	25.89	27.05	1099879
2011-09-15	27.44	27.85	27.18	27.69	1032466
2011-09-16	27.82	28.15	27.66	27.78	1069437
2011-09-19	27.24	27.53	26.75	27.39	1315901
2011-09-20	27.49	28.21	27.25	27.29	1039933
2011-09-21	27.16	27.59	25.90	25.92	1109858
2011-09-22	25.05	25.40	24.84	25.06	2043126
2011-09-23	24.94	25.98	24.90	25.86	1436786
2011-09-26	26.06	26.27	25.56	26.22	2183694
2011-09-27	26.78	27.35	26.23	26.38	1523454
2011-09-28	26.51	26.85	25.66	25.69	1283679
2011-09-29	26.26	26.80	25.90	26.48	1269082
2011-09-30	26.15	26.34	25.08	25.08	1436043
2011-10-03	24.93	25.43	23.96	23.97	1660965
2011-10-04	23.59	25.38	23.52	25.35	1704606
2011-10-05	25.35	26.49	25.16	26.40	1383203
2011-10-06	26.30	26.62	25.93	26.58	1635143
2011-10-07	26.77	26.83	25.98	26.40	1545684
2011-10-10	26.94	27.15	26.56	27.06	1043674
2011-10-11	26.79	27.08	26.49	26.71	1082202
2011-10-12	26.88	27.41	26.83	27.11	1272509
2011-10-13	27.00	27.07	26.28	26.89	833695
2011-10-14	27.28	27.65	26.96	27.54	966381
2011-10-17	27.31	27.31	26.00	26.07	1385529
2011-10-18	26.08	27.20	25.95	27.03	1735349
2011-10-19	26.86	26.86	25.38	25.44	2710471
2011-10-20	25.39	25.83	25.22	25.55	1764469
2011-10-21	25.83	26.41	25.61	26.40	1638960
2011-10-24	26.51	27.43	26.27	27.25	1237193
2011-10-25	26.91	26.95	26.11	26.27	1843219
2011-10-26	24.96	25.66	24.46	25.40	4864055
2011-10-27	26.49	28.39	26.28	27.78	3654281
2011-10-28	27.73	28.04	27.23	27.44	1772233
2011-10-31	27.02	27.26	26.59	26.60	1609016
2011-11-01	25.72	26.06	25.28	25.60	2036697
2011-11-02	26.21	26.54	25.83	26.15	1260590
2011-11-03	26.48	26.98	26.02	26.92	1312728
2011-11-04	26.58	26.78	26.08	26.61	1146763
2011-11-07	26.78	26.97	25.88	26.34	1299226
2011-11-08	26.50	26.76	25.90	26.53	960047
2011-11-09	25.84	25.98	25.30	25.43	1125773
2011-11-10	25.79	25.94	25.29	25.63	1113469
2011-11-11	26.05	26.20	25.86	26.03	1412832
2011-11-14	25.77	26.63	25.64	26.54	3126492
2011-11-15	26.44	27.16	26.19	27.03	1460012
2011-11-16	26.79	26.99	26.39	26.42	1016831
2011-11-17	26.39	26.46	25.86	26.06	1064787
2011-11-18	26.20	26.28	25.80	26.05	680750
2011-11-21	25.60	25.62	24.97	25.22	1070218
2011-11-22	25.17	25.19	24.71	24.87	798987
2011-11-23	24.61	24.66	24.01	24.08	918508
2011-11-25	23.98	24.73	23.98	24.25	486826
2011-11-28	25.10	25.20	24.70	24.90	866838
2011-11-29	25.04	25.53	24.84	25.29	932790
2011-11-30	26.03	26.22	25.67	26.21	1908945
2011-12-01	26.25	27.05	26.25	26.90	1270829
2011-12-02	27.28	27.38	26.65	26.97	2183176
2011-12-05	26.96	27.38	26.84	27.30	1910951
2011-12-06	27.40	27.94	27.07	27.72	1397336
2011-12-07	27.54	27.96	27.19	27.82	1083943
2011-12-08	27.54	27.60	27.02	27.10	1298788
2011-12-09	27.28	28.71	27.26	28.56	1612394
2011-12-12	28.09	28.15	27.34	28.06	1682897
2011-12-13	28.24	28.49	27.24	27.44	1511717
2011-12-14	27.31	27.63	26.90	27.12	1321965
2011-12-15	27.52	27.55	27.12	27.28	1062540
2011-12-16	27.56	27.99	27.23	27.47	3864591
2011-12-19	27.69	27.83	26.68	26.80	1033525
2011-12-20	27.39	27.98	27.39	27.91	923657
2011-12-21	27.90	28.05	27.43	27.95	821807
2011-12-22	28.05	28.44	27.99	28.35	803081
2011-12-23	28.57	28.66	28.26	28.64	566703
2011-12-27	28.47	28.73	28.39	28.62	496145
2011-12-28	28.65	28.65	28.28	28.39	1091144
2011-12-29	28.49	28.80	28.30	28.77	596826
2011-12-30	28.76	28.82	28.43	28.68	688141
2012-01-03	29.54	30.10	29.04	29.31	2419538
2012-01-04	29.28	29.45	28.54	29.43	1592433
2012-01-05	29.14	29.54	28.73	29.23	1526243
2012-01-06	29.25	30.31	28.98	29.59	1551819
2012-01-09	29.75	29.85	29.32	29.46	659064
2012-01-10	29.91	30.15	29.57	29.65	685454
2012-01-11	29.54	29.95	29.38	29.80	598338
2012-01-12	29.92	30.12	29.56	29.74	894591
2012-01-13	29.49	29.52	28.79	28.80	1153811
2012-01-17	29.23	29.23	28.39	28.42	1406119
2012-01-18	28.43	28.94	28.21	28.90	1473479
2012-01-19	29.03	29.49	28.86	29.34	1007666
2012-01-20	29.27	29.51	29.05	29.22	761009
2012-01-23	29.26	29.33	28.88	28.93	531349
2012-01-24	28.81	28.88	28.55	28.61	896357
2012-01-25	28.57	28.76	28.36	28.70	997343
2012-01-26	28.89	29.31	28.86	29.24	1031380
2012-01-27	29.13	29.39	28.74	28.78	880903
2012-01-30	28.57	28.72	28.03	28.70	1253708
2012-01-31	26.54	27.43	25.52	27.15	4866183
2012-02-01	28.02	28.85	28.02	28.53	3238520
2012-02-02	28.59	29.10	28.57	28.79	1878112
2012-02-03	29.12	29.23	28.54	28.56	1416081
2012-02-06	28.49	28.86	28.37	28.84	798236
2012-02-07	28.80	29.50	28.65	29.44	1487922
2012-02-08	29.50	29.95	29.44	29.77	1635294
2012-02-09	29.83	30.03	29.43	29.75	1656390
2012-02-10	29.39	29.50	28.99	29.20	1554864
2012-02-13	29.42	29.90	29.35	29.89	1133720
2012-02-14	29.83	29.83	29.08	29.35	1847637
2012-02-15	29.55	29.58	28.94	29.18	811131
2012-02-16	29.21	30.11	29.17	29.84	956828
2012-02-17	30.07	30.29	29.65	30.24	836738
2012-02-21	30.41	30.75	30.26	30.33	661516
2012-02-22	30.23	30.61	30.21	30.36	929282
2012-02-23	30.30	30.95	30.05	30.85	1279079
2012-02-24	30.92	31.10	30.77	30.80	1317759
2012-02-27	30.68	31.10	30.48	31.03	972600
2012-02-28	31.08	31.11	30.68	30.86	741458
2012-02-29	30.94	31.29	30.47	30.50	749573
2012-03-01	30.50	30.87	29.66	29.91	1852095
2012-03-02	29.93	30.49	29.80	29.97	1381483
2012-03-05	29.74	29.74	29.17	29.49	1081491
2012-03-06	29.08	29.29	28.46	28.50	1564357
2012-03-07	28.51	28.74	28.04	28.31	1064849
2012-03-08	28.49	28.88	28.17	28.77	1425240
2012-03-09	28.76	29.47	28.76	29.15	561574
2012-03-12	29.08	29.39	29.02	29.06	464973
2012-03-13	29.19	29.66	28.98	29.62	754697
2012-03-14	29.58	29.83	29.27	29.39	505273
2012-03-15	29.37	29.85	29.07	29.81	985595
2012-03-16	29.82	30.02	29.68	29.91	972944
2012-03-19	29.90	30.18	29.75	29.90	981441
2012-03-20	29.67	29.76	29.39	29.41	645554
2012-03-21	29.42	29.45	29.04	29.27	613849
2012-03-22	29.00	29.09	28.53	28.68	674828
2012-03-23	28.69	29.19	28.58	29.11	774446
2012-03-26	29.43	29.85	29.30	29.81	762210
2012-03-27	29.84	30.60	29.84	30.36	1519064
2012-03-28	30.34	30.48	29.93	30.14	1118240
2012-03-29	29.83	30.27	29.76	30.17	642573
2012-03-30	30.46	30.47	29.97	30.13	959117
2012-04-02	29.84	30.33	29.73	30.02	1168871
2012-04-03	29.97	30.14	29.75	29.89	1102059
2012-04-04	29.65	29.86	29.40	29.77	1131799
2012-04-05	29.59	30.07	29.51	29.86	1099558
2012-04-09	29.31	29.78	29.31	29.68	1162755
2012-04-10	29.59	29.59	28.68	28.80	1362031
2012-04-11	29.14	29.71	29.03	29.68	1144231
2012-04-12	29.73	30.79	29.71	30.64	1106605
2012-04-13	30.52	30.52	29.90	30.32	1317906
2012-04-16	30.51	30.82	30.10	30.39	634610
2012-04-17	30.64	31.37	30.62	31.17	937292
2012-04-18	30.97	31.24	30.72	31.14	716171
2012-04-19	31.19	31.52	30.72	30.89	797636
2012-04-20	31.00	31.68	30.98	31.07	1267113
2012-04-23	30.63	30.94	30.17	30.87	818827
2012-04-24	30.90	31.36	30.85	31.28	851228
2012-04-25	31.66	32.10	31.38	31.53	1161553
2012-04-26	31.55	32.46	31.28	32.35	1205107
2012-04-27	32.47	32.51	32.20	32.39	896098
2012-04-30	32.35	32.36	31.91	31.98	1201815
2012-05-01	31.92	32.64	31.82	32.36	1099945
2012-05-02	32.12	32.54	31.89	32.42	801116
2012-05-03	32.46	32.78	32.26	32.27	1062576
2012-05-04	32.07	32.17	31.25	31.45	1449690
2012-05-07	31.32	31.65	31.27	31.29	917028
2012-05-08	31.15	31.15	30.48	31.00	1179893
2012-05-09	30.58	31.01	30.43	30.78	1181748
2012-05-10	31.05	31.16	30.61	30.68	815337
2012-05-11	30.50	31.02	30.39	30.73	706023
2012-05-14	30.34	30.50	30.12	30.20	741925
2012-05-15	30.26	30.46	29.81	29.89	733019
2012-05-16	30.01	30.30	29.46	29.51	922359
2012-05-17	29.56	29.71	28.91	28.91	727343
2012-05-18	29.05	29.22	28.58	28.68	887075
2012-05-21	28.83	29.25	28.49	29.09	1160223
2012-05-22	29.31	29.31	28.79	29.00	1050627
2012-05-23	28.74	29.49	28.72	29.41	1127904
2012-05-24	29.07	29.49	28.90	29.33	978802
2012-05-25	29.35	29.58	29.26	29.45	892225
2012-05-29	29.54	30.46	29.50	30.43	680526
2012-05-30	30.06	30.18	29.20	29.20	1069812
2012-05-31	29.22	29.25	28.85	29.11	1513792
2012-06-01	28.85	28.85	28.05	28.12	964171
2012-06-04	28.03	28.12	27.14	27.36	1161291
2012-06-05	27.30	27.78	27.24	27.37	968017
2012-06-06	27.69	28.21	27.53	28.21	802538
2012-06-07	28.45	29.32	28.01	28.09	850799
2012-06-08	27.93	28.56	27.79	28.32	1259166
2012-06-11	28.66	28.67	27.75	27.82	764969
2012-06-12	27.92	28.04	27.58	27.70	1205273
2012-06-13	27.63	27.66	26.96	27.02	974577
2012-06-14	27.10	27.30	26.83	27.06	1170373
2012-06-15	27.25	27.83	27.19	27.81	1367995
2012-06-18	27.65	27.87	27.52	27.76	597301
2012-06-19	27.84	28.65	27.84	28.39	749667
2012-06-20	28.35	28.50	27.97	28.06	911377
2012-06-21	28.16	28.27	27.38	27.40	607839
2012-06-22	27.64	27.68	27.31	27.51	1000339
2012-06-25	27.14	27.15	26.54	26.55	856315
2012-06-26	26.72	26.77	26.18	26.38	1213860
2012-06-27	26.55	26.71	26.27	26.63	901001
2012-06-28	26.44	26.81	26.32	26.73	691912
2012-06-29	27.42	27.51	27.20	27.34	581093
2012-07-02	27.49	27.55	27.01	27.22	738264
2012-07-03	27.22	27.82	26.98	27.77	408770
2012-07-05	27.62	27.77	27.30	27.41	603912
2012-07-06	27.02	27.38	26.96	27.37	1007561
2012-07-09	27.26	27.44	27.03	27.43	998275
2012-07-10	27.49	27.80	27.37	27.51	1348523
2012-07-11	27.53	27.87	27.45	27.80	1175307
2012-07-12	27.60	27.62	27.32	27.37	1256916
2012-07-13	27.47	28.10	27.43	28.02	635037
2012-07-16	28.00	28.25	27.71	28.14	655054
2012-07-17	28.16	28.66	27.89	28.59	661878
2012-07-18	28.54	29.25	28.49	29.12	627763
2012-07-19	29.26	29.50	29.17	29.31	1050596
2012-07-20	29.14	29.49	28.70	28.74	1089730
2012-07-23	28.12	28.38	27.79	28.24	720857
2012-07-24	28.32	30.88	28.32	30.31	3070363
2012-07-25	29.98	30.40	29.52	29.91	1281971
2012-07-26	30.61	30.81	29.97	30.31	888866
2012-07-27	30.58	31.29	30.47	30.87	1020151
2012-07-30	30.87	31.33	30.71	31.32	816454
2012-07-31	31.23	31.37	30.78	30.79	1064225
2012-08-01	30.94	31.27	30.71	30.72	1066651
2012-08-02	30.56	30.81	30.16	30.54	887840
2012-08-03	31.06	31.47	31.03	31.12	590171
2012-08-06	31.25	31.40	30.96	31.23	653948
2012-08-07	31.37	31.62	31.17	31.48	578813
2012-08-08	31.24	31.87	31.24	31.62	647377
2012-08-09	31.61	31.80	31.47	31.57	636857
2012-08-10	31.44	31.79	31.27	31.77	646380
2012-08-13	31.72	31.95	31.39	31.56	473127
2012-08-14	31.77	31.81	31.36	31.46	470102
2012-08-15	31.29	31.51	31.22	31.29	534844
2012-08-16	31.25	31.96	31.25	31.84	557604
2012-08-17	31.91	32.13	31.83	32.04	608983
2012-08-20	31.94	32.23	31.78	31.96	479532
2012-08-21	32.07	32.26	31.73	31.89	630536
2012-08-22	31.82	31.84	31.51	31.61	498745
2012-08-23	31.59	31.59	31.18	31.33	547955
2012-08-24	31.29	31.59	31.20	31.50	518606
2012-08-27	31.59	31.64	31.00	31.02	543336
2012-08-28	31.01	31.23	30.86	31.07	413863
2012-08-29	31.08	31.72	31.05	31.37	535591
2012-08-30	31.17	31.19	30.77	31.00	435913
2012-08-31	31.12	31.42	30.85	31.23	712701
2012-09-04	31.25	31.25	28.91	29.60	2486379
2012-09-05	29.39	30.04	29.22	29.86	1679430
2012-09-06	30.17	30.91	30.06	30.81	819092
2012-09-07	30.64	30.93	30.64	30.76	478268
2012-09-10	30.66	31.05	30.60	30.61	532867
2012-09-11	30.60	30.86	30.53	30.69	664776
2012-09-12	30.83	30.98	30.45	30.64	921006
2012-09-13	30.66	31.08	30.38	30.95	828018
2012-09-14	30.90	31.97	30.90	31.84	982335
2012-09-17	31.75	31.75	31.30	31.44	536084
2012-09-18	31.42	31.42	30.96	31.17	421513
2012-09-19	31.16	31.47	31.16	31.28	415847
2012-09-20	31.09	31.10	30.77	30.85	666273
2012-09-21	31.02	31.22	30.64	31.16	1066154
2012-09-24	30.93	31.43	30.92	31.28	839179
2012-09-25	31.36	31.54	31.04	31.20	972831
2012-09-26	31.18	31.40	31.09	31.26	564118
2012-09-27	31.40	31.76	31.11	31.67	646700
2012-09-28	31.65	31.90	31.15	31.82	851119
2012-10-01	31.94	32.30	31.79	31.89	779044
2012-10-02	31.94	32.10	31.60	31.81	822834
2012-10-03	31.83	31.90	31.31	31.45	589031
2012-10-04	29.72	30.52	29.50	30.07	1864261
2012-10-05	30.01	30.30	29.70	30.05	1084999
2012-10-08	29.97	30.19	29.95	30.02	824458
2012-10-09	30.06	30.14	29.88	29.90	640045
2012-10-10	29.86	30.17	29.82	29.88	807935
2012-10-11	30.11	30.36	30.02	30.04	552983
2012-10-12	30.10	30.25	29.53	29.55	624610
2012-10-15	29.54	30.10	29.34	30.08	492604
2012-10-16	30.24	30.54	30.18	30.41	528506
2012-10-17	30.52	31.18	30.42	31.12	706703
2012-10-18	31.04	31.04	30.69	30.84	767814
2012-10-19	30.76	30.76	30.19	30.34	569517
2012-10-22	30.20	30.38	29.85	30.08	450687
2012-10-23	29.66	30.02	29.27	29.75	587056
2012-10-24	31.92	33.87	31.52	32.25	2020482
2012-10-25	32.50	32.99	32.29	32.46	919332
2012-10-26	32.50	32.60	31.81	32.25	747851
2012-10-31	32.37	33.37	32.17	32.38	643768
2012-11-01	32.40	32.95	32.31	32.86	563020
2012-11-02	33.28	34.17	33.11	33.20	1013541
2012-11-05	33.03	33.84	32.80	33.71	801613
2012-11-06	33.74	34.16	33.47	34.06	1020008
2012-11-07	33.82	33.86	32.98	33.33	786861
2012-11-08	33.33	33.71	32.98	32.98	791086
2012-11-09	32.91	33.52	32.86	32.98	530701
2012-11-12	32.99	33.24	32.53	32.80	518298
2012-11-13	32.80	33.03	32.50	32.55	519455
2012-11-14	32.61	32.85	32.12	32.23	995997
2012-11-15	32.22	32.42	31.70	31.76	659567
2012-11-16	31.79	32.03	31.38	31.99	674085
2012-11-19	32.38	32.75	32.14	32.37	577171
2012-11-20	32.38	33.09	32.19	33.06	598241
2012-11-21	33.05	33.45	33.02	33.23	379367
2012-11-23	33.35	33.82	33.02	33.79	216883
2012-11-26	33.70	35.32	33.63	33.85	746718
2012-11-27	33.75	33.96	32.99	33.65	505871
2012-11-28	33.57	33.76	32.99	33.70	472443
2012-11-29	33.66	34.09	33.39	33.63	462150
2012-11-30	33.64	33.90	33.21	33.45	832290
2012-12-03	33.53	33.53	32.96	33.10	513418
2012-12-04	33.08	33.47	32.95	33.29	342102
2012-12-05	33.26	33.45	32.87	33.25	445821
2012-12-06	33.22	33.57	33.07	33.48	557770
2012-12-07	33.48	33.56	33.30	33.55	385441
2012-12-10	33.51	34.24	33.43	33.88	755940
2012-12-11	33.96	34.19	33.85	34.09	616692
2012-12-12	34.15	34.30	33.93	34.02	584916
2012-12-13	33.99	34.15	33.73	33.92	530507
2012-12-14	33.87	34.27	33.54	34.00	563103
2012-12-17	34.07	34.15	33.83	34.09	656174
2012-12-18	34.13	34.89	34.03	34.76	576303
2012-12-19	34.76	34.98	34.44	34.73	784488
2012-12-20	34.72	34.98	34.55	34.97	609389
2012-12-21	34.64	34.93	34.39	34.77	1606941
2012-12-24	34.76	34.85	34.57	34.76	211797
2012-12-26	34.81	34.98	34.53	34.76	446129
2012-12-27	34.77	34.97	34.57	34.89	757752
2012-12-28	34.71	34.93	34.40	34.40	724401
2012-12-31	34.30	34.96	34.18	34.92	550715
2013-01-02	35.35	35.66	35.25	35.48	1272109
2013-01-03	36.17	36.17	35.36	35.73	1113179
2013-01-04	35.86	36.60	35.80	36.44	1123196
2013-01-07	36.25	36.76	36.25	36.68	797168
2013-01-08	36.63	36.68	35.97	35.97	792589
2013-01-09	36.02	36.51	36.02	36.20	1083758
2013-01-10	36.41	36.42	35.95	36.05	714593
2013-01-11	36.00	36.25	35.79	35.86	711638
2013-01-14	35.89	36.01	35.69	35.96	480734
2013-01-15	35.78	35.98	35.52	35.96	365556
2013-01-16	35.87	36.02	35.74	35.85	638684
2013-01-17	36.00	36.06	35.74	35.98	717144
2013-01-18	35.85	36.02	35.68	35.93	731580
2013-01-22	35.87	35.99	35.56	35.80	884232
2013-01-23	35.68	36.02	35.66	35.99	727811
2013-01-24	36.01	36.13	35.78	35.94	1020526
2013-01-25	36.07	36.11	35.84	36.00	1020404
2013-01-28	36.00	36.10	35.92	36.01	1067629
2013-01-29	35.94	36.22	35.92	36.14	1150514
2013-01-30	39.88	40.00	37.65	38.44	4511769
2013-01-31	38.45	38.93	38.42	38.51	1351873
2013-02-01	38.60	39.32	38.54	38.71	1230304
2013-02-04	38.61	38.62	38.10	38.37	1033662
2013-02-05	38.56	39.30	38.56	38.76	976963
2013-02-06	38.58	39.20	38.46	39.19	662453
2013-02-07	39.14	39.24	38.58	39.10	1045582
2013-02-08	39.11	39.43	39.07	39.25	1003986
2013-02-11	39.17	39.33	39.09	39.21	863860
2013-02-12	39.21	39.70	39.20	39.43	811419
2013-02-13	39.50	39.86	39.43	39.61	708337
2013-02-14	39.58	40.72	39.55	39.69	1309910
2013-02-15	39.72	40.04	39.50	39.73	777852
2013-02-19	39.71	40.21	39.68	40.07	1018744
2013-02-20	40.06	40.11	39.57	39.64	810207
2013-02-21	39.55	39.62	38.97	39.31	1227660
2013-02-22	39.48	39.68	39.24	39.60	673797
2013-02-25	39.75	39.89	38.80	38.80	937776
2013-02-26	38.98	39.84	38.96	39.82	898847
2013-02-27	39.90	40.87	39.79	40.72	972325
2013-02-28	40.72	41.29	40.52	40.85	1270550
2013-03-01	40.63	41.01	40.35	40.88	916219
2013-03-04	40.41	41.22	40.27	41.13	938436
2013-03-05	41.34	41.93	41.34	41.80	911836
2013-03-06	41.92	42.16	41.61	41.70	819258
2013-03-07	41.77	42.00	41.61	41.78	483469
2013-03-08	41.93	42.22	41.81	42.16	724863
2013-03-11	42.06	42.65	42.00	42.63	769836
2013-03-12	42.63	42.89	42.56	42.88	793999
2013-03-13	42.87	43.28	42.68	43.01	1204262
2013-03-14	43.08	43.64	43.08	43.58	1023194
2013-03-15	43.35	43.52	42.48	43.27	1483966
2013-03-18	43.00	43.54	42.75	43.40	588615
2013-03-19	43.57	43.64	42.73	42.90	837027
2013-03-20	43.11	43.28	42.90	43.10	665104
2013-03-21	42.92	43.05	42.57	42.76	696940
2013-03-22	42.90	43.06	42.65	42.95	725389
2013-03-25	43.11	43.38	42.61	42.85	547076
2013-03-26	43.10	43.22	42.81	42.91	620715
2013-03-27	42.62	42.92	42.37	42.79	583870
2013-03-28	42.86	43.15	42.41	43.07	842722
2013-04-01	43.08	43.14	42.30	42.39	499922
2013-04-02	42.54	42.76	42.07	42.20	864029
2013-04-03	42.19	42.41	41.09	41.57	1061721
2013-04-04	41.63	42.24	41.46	41.82	900357
2013-04-05	41.23	41.73	41.12	41.51	1067817
2013-04-08	41.58	42.56	41.39	42.46	865760
2013-04-09	42.60	43.17	42.35	43.07	1019872
2013-04-10	43.14	43.25	42.45	43.12	1793475
2013-04-11	43.11	43.49	43.01	43.42	851228
2013-04-12	43.31	43.31	42.67	42.81	991816
2013-04-15	42.66	42.74	41.25	41.25	908651
2013-04-16	41.54	41.89	41.45	41.66	831207
2013-04-17	41.41	42.87	40.43	40.78	906370
2013-04-18	40.90	40.93	39.92	40.13	1253959
2013-04-19	40.24	41.14	40.23	40.81	800265
2013-04-22	40.90	41.19	40.51	40.89	526428
2013-04-23	41.12	41.46	40.89	41.29	739515
2013-04-24	41.22	42.80	40.17	42.25	2597747
2013-04-25	42.45	42.52	41.38	41.55	1093105
2013-04-26	41.48	41.74	41.29	41.45	492624
2013-04-29	41.57	41.86	41.06	41.71	759352
2013-04-30	41.70	41.70	41.03	41.45	1132813
2013-05-01	41.22	41.42	40.67	40.69	698415
2013-05-02	40.60	41.40	39.72	41.30	975827
2013-05-03	41.66	42.62	41.66	42.39	673598
2013-05-06	42.34	42.58	42.08	42.54	399359
2013-05-07	42.58	43.06	42.43	43.02	488400
2013-05-08	42.98	43.49	42.86	43.47	850617
2013-05-09	43.43	43.61	42.80	42.91	591895
2013-05-10	42.89	43.45	42.89	43.44	403777
2013-05-13	43.37	43.51	42.78	42.87	685848
2013-05-14	42.74	43.76	42.65	43.51	705441
2013-05-15	43.40	44.45	43.20	44.36	1131392
2013-05-16	44.18	44.92	44.13	44.19	662052
2013-05-17	44.24	44.66	44.08	44.28	753420
2013-05-20	44.15	44.70	44.15	44.46	452383
2013-05-21	44.59	44.72	43.94	44.29	569628
2013-05-22	44.22	44.67	43.26	43.42	595600
2013-05-23	43.14	43.96	43.02	43.68	526764
2013-05-24	43.43	43.71	43.14	43.66	357010
2013-05-28	44.07	44.75	44.07	44.37	550364
2013-05-29	44.08	44.32	43.46	43.77	458995
2013-05-30	43.78	44.35	43.73	44.01	476765
2013-05-31	43.80	44.32	43.50	43.50	681323
2013-06-03	43.40	43.43	42.48	43.26	655630
2013-06-04	43.27	43.60	42.62	43.10	467273
2013-06-05	42.94	42.94	41.83	42.30	650222
2013-06-06	42.27	42.80	41.85	42.79	743222
2013-06-07	43.09	43.45	42.65	43.39	470821
2013-06-10	43.51	43.58	43.09	43.55	324508
2013-06-11	43.08	43.48	42.83	42.97	352131
2013-06-12	43.29	43.35	42.60	42.69	294137
2013-06-13	42.66	43.34	42.54	43.20	437074
2013-06-14	43.19	43.32	42.81	43.04	323593
2013-06-17	43.31	43.71	43.15	43.44	301249
2013-06-18	43.52	44.25	43.44	44.11	397726
2013-06-19	44.09	44.09	43.40	43.40	691387
2013-06-20	42.88	42.90	41.76	41.87	771773
2013-06-21	42.15	42.24	41.25	41.67	602906
2013-06-24	41.21	41.43	40.71	41.08	509999
2013-06-25	41.48	42.26	41.42	42.09	502023
2013-06-26	42.37	42.55	41.89	42.16	545610
2013-06-27	42.44	43.01	42.22	42.73	519050
2013-06-28	42.58	42.98	42.35	42.76	991650
2013-07-01	42.96	43.66	42.85	43.52	551632
2013-07-02	43.44	43.96	43.16	43.38	389287
2013-07-03	43.03	43.69	43.03	43.54	386084
2013-07-05	43.87	44.44	43.65	44.44	281235
2013-07-08	44.64	45.02	44.55	44.93	642977
2013-07-09	45.23	45.44	44.87	45.00	696105
2013-07-10	44.95	44.95	44.17	44.40	800859
2013-07-11	45.01	45.05	44.60	44.75	565790
2013-07-12	44.59	44.82	44.43	44.70	647296
2013-07-15	44.73	44.77	44.56	44.76	618095
2013-07-16	44.77	44.82	43.98	44.06	730748
2013-07-17	44.26	44.49	43.95	44.25	980123
2013-07-18	44.32	45.05	44.24	45.00	516296
2013-07-19	44.90	44.99	44.66	44.79	572207
2013-07-22	44.63	44.97	44.11	44.40	657836
2013-07-23	45.98	46.96	44.46	44.62	1376190
2013-07-24	44.81	44.99	43.72	43.93	835903
2013-07-25	43.78	44.29	43.71	44.20	873324
2013-07-26	43.94	44.17	43.49	44.15	936098
2013-07-29	44.04	44.31	43.97	44.16	614662
2013-07-30	44.21	44.60	44.21	44.34	578054
2013-07-31	44.53	44.89	44.21	44.73	1051058
2013-08-01	45.09	46.18	45.09	46.10	823612
2013-08-02	45.97	46.03	45.54	45.73	636897
2013-08-05	45.73	45.86	45.29	45.43	411620
2013-08-06	45.34	45.42	44.51	44.72	715415
2013-08-07	44.56	44.91	44.09	44.86	866567
2013-08-08	45.02	46.03	44.98	45.90	897579
2013-08-09	45.82	46.20	45.65	45.86	946704
2013-08-12	45.91	46.06	45.47	45.51	527071
2013-08-13	45.64	46.18	45.38	46.15	682432
2013-08-14	46.09	46.27	45.12	45.27	620183
2013-08-15	44.80	44.88	44.05	44.06	662361
2013-08-16	43.97	44.75	43.80	44.27	653707
2013-08-19	44.32	44.58	44.13	44.30	617609
2013-08-20	44.42	44.59	44.14	44.35	323432
2013-08-21	44.22	44.33	43.79	43.96	329762
2013-08-22	44.03	44.54	44.03	44.41	293330
2013-08-23	44.45	44.52	43.88	44.23	321917
2013-08-26	44.26	44.84	44.16	44.45	440120
2013-08-27	43.95	44.24	43.13	43.18	551551
2013-08-28	43.14	43.32	42.60	43.26	716492
2013-08-29	43.07	43.89	43.06	43.61	549994
2013-08-30	43.36	43.77	42.63	42.76	614010
2013-09-03	43.30	43.66	42.77	42.89	923718
2013-09-04	42.85	43.18	42.79	43.00	742217
2013-09-05	42.99	43.29	42.91	43.16	709134
2013-09-06	43.11	43.52	42.47	42.98	605340
2013-09-09	43.00	43.87	43.00	43.81	587487
2013-09-10	44.11	44.75	44.06	44.75	935220
2013-09-11	44.73	44.90	44.39	44.78	642079
2013-09-12	44.66	44.78	43.90	43.96	461200
2013-09-13	44.10	44.18	43.74	44.14	430930
2013-09-16	44.83	44.90	44.15	44.26	973688
2013-09-17	44.26	44.44	43.99	44.18	865704
2013-09-18	44.22	44.53	44.13	44.44	983502
2013-09-19	44.59	44.74	44.26	44.27	692588
2013-09-20	44.41	44.67	44.07	44.14	1006825
2013-09-23	43.99	44.23	43.46	43.69	616538
2013-09-24	43.73	44.20	43.57	43.76	566852
2013-09-25	43.75	43.87	43.30	43.47	833621
2013-09-26	43.52	43.91	43.35	43.89	550299
2013-09-27	43.59	43.73	43.38	43.57	511011
2013-09-30	43.19	43.56	43.00	43.52	664745
2013-10-01	43.49	43.59	43.18	43.28	921656
2013-10-02	43.14	43.24	42.63	42.91	771411
2013-10-03	42.77	43.03	42.55	42.82	719053
2013-10-04	42.81	43.21	42.59	43.05	525515
2013-10-07	42.60	43.03	42.50	42.70	697875
2013-10-08	42.53	42.75	42.01	42.28	1095314
2013-10-09	42.31	42.60	42.03	42.28	608836
2013-10-10	42.73	43.44	42.73	43.37	528727
2013-10-11	43.20	43.32	42.96	43.07	950810
2013-10-14	42.69	43.18	42.68	43.15	697088
2013-10-15	43.03	43.30	42.67	42.83	516130
2013-10-16	43.05	43.29	42.90	43.29	482112
2013-10-17	43.13	44.14	42.94	44.11	611054
2013-10-18	44.40	44.66	44.11	44.64	700491
2013-10-21	44.60	44.76	43.76	44.00	701832
2013-10-22	44.11	44.50	43.89	44.09	671617
2013-10-23	43.94	43.97	43.56	43.78	575053
2013-10-24	43.80	44.26	43.57	44.05	712820
2013-10-25	46.98	49.97	46.49	47.74	2531224
2013-10-28	47.83	48.18	47.19	47.84	1302295
2013-10-29	48.03	48.10	47.15	47.29	858942
2013-10-30	47.43	47.58	46.88	47.24	790897
2013-10-31	47.04	47.47	46.90	47.12	628152
2013-11-01	47.30	47.52	47.05	47.37	761154
2013-11-04	47.54	47.69	47.31	47.55	527770
2013-11-05	47.26	47.29	46.64	46.95	833179
2013-11-06	47.08	47.50	46.88	46.99	541725
2013-11-07	47.08	47.17	46.03	46.17	863433
2013-11-08	46.16	47.68	46.05	47.57	908071
2013-11-11	47.51	47.89	47.13	47.30	567060
2013-11-12	47.14	47.64	47.01	47.41	551319
2013-11-13	47.16	47.85	46.89	47.85	488985
2013-11-14	47.74	48.13	47.70	47.97	584550
2013-11-15	47.85	48.45	47.66	48.28	561807
2013-11-18	48.58	48.91	48.19	48.28	675840
2013-11-19	48.30	48.52	47.98	48.04	341879
2013-11-20	48.17	48.55	47.98	48.10	393251
2013-11-21	48.28	49.19	48.28	49.12	624668
2013-11-22	49.12	49.52	48.64	49.37	610656
2013-11-25	49.41	49.47	48.93	48.96	391372
2013-11-26	48.99	49.40	48.66	48.73	817215
2013-11-27	48.92	49.51	48.76	49.08	490634
2013-11-29	49.05	49.51	48.77	48.90	252989
2013-12-02	48.60	49.51	48.42	49.36	942034
2013-12-03	49.25	49.25	48.72	49.03	739924
2013-12-04	48.92	49.49	48.46	49.09	1291099
2013-12-05	48.81	49.15	48.16	48.55	1298363
2013-12-06	49.00	49.69	48.95	49.66	839972
2013-12-09	49.74	49.89	49.28	49.33	782897
2013-12-10	49.22	49.68	49.01	49.01	709082
2013-12-11	49.14	49.36	48.03	48.13	855909
2013-12-12	48.10	48.32	47.94	48.06	865268
2013-12-13	48.15	48.83	48.11	48.66	676963
2013-12-16	48.76	49.28	48.30	49.06	871398
2013-12-17	49.12	49.20	48.57	49.11	892426
2013-12-18	49.11	49.74	48.66	49.63	912169
2013-12-19	49.54	49.54	49.20	49.33	441893
2013-12-20	49.42	49.71	49.26	49.58	970589
2013-12-23	49.88	49.95	49.41	49.66	656855
2013-12-24	49.74	49.90	49.62	49.89	193074
2013-12-26	50.00	50.66	49.86	50.65	670984
2013-12-27	50.75	50.88	50.43	50.48	680282
2013-12-30	50.48	50.48	50.07	50.21	488619
2013-12-31	50.46	50.54	50.10	50.19	467073
2014-01-02	50.09	50.19	49.45	49.61	645964
2014-01-03	49.73	49.85	49.42	49.55	770037
2014-01-06	49.79	50.00	49.33	49.43	976423
2014-01-07	49.51	49.78	49.34	49.62	1210236
2014-01-08	49.75	49.87	49.26	49.46	1169923
2014-01-09	49.85	50.64	49.85	49.88	1555126
2014-01-10	50.46	51.14	50.43	50.88	1614618
2014-01-13	50.58	51.12	50.19	50.36	841182
2014-01-14	50.39	51.27	50.38	51.27	809229
2014-01-15	51.28	51.37	50.97	51.26	674033
2014-01-16	51.32	51.32	50.54	51.23	1041594
2014-01-17	51.31	51.34	50.89	51.15	591947
2014-01-21	51.53	51.63	50.84	51.31	644816
2014-01-22	51.50	52.17	51.40	52.14	1018885
2014-01-23	51.70	51.76	50.70	51.24	988296
2014-01-24	50.78	50.99	49.11	49.13	1039830
2014-01-27	49.17	49.21	48.37	48.91	1196860
2014-01-28	48.91	49.35	48.81	49.27	656688
2014-01-29	48.80	49.76	48.65	48.93	912376
2014-01-30	49.51	49.85	48.72	49.72	879465
2014-01-31	48.36	49.51	47.90	49.27	1352731
2014-02-03	49.44	49.90	47.74	47.81	1273573
2014-02-04	48.11	48.30	47.41	47.58	1080880
2014-02-05	47.19	47.36	46.25	46.99	1383813
2014-02-06	46.93	47.63	46.84	47.58	785794
2014-02-07	47.85	48.06	47.32	47.89	983462
2014-02-10	47.98	49.15	47.82	49.06	1266134
2014-02-11	49.25	49.50	47.83	49.24	926702
2014-02-12	49.29	49.71	49.11	49.26	1147978
2014-02-13	48.96	49.50	48.75	49.45	748682
2014-02-14	49.41	49.71	49.19	49.40	608523
2014-02-18	49.49	49.63	49.20	49.52	445898
2014-02-19	49.49	50.05	49.15	49.24	643921
2014-02-20	49.34	49.50	48.91	49.30	628148
2014-02-21	49.40	49.40	48.86	48.89	593209
2014-02-24	48.97	49.17	48.64	48.79	818989
2014-02-25	48.80	49.07	48.43	48.84	672910
2014-02-26	49.09	49.76	49.09	49.51	707189
2014-02-27	49.38	49.58	48.91	49.11	803153
2014-02-28	49.13	50.06	48.95	49.82	975875
2014-03-03	49.05	49.67	48.99	49.40	746719
2014-03-04	51.17	52.10	50.78	51.79	1517590
2014-03-05	51.40	51.56	50.60	51.06	1408624
2014-03-06	51.23	51.40	50.89	51.09	715396
2014-03-07	51.38	51.81	51.25	51.56	837061
2014-03-10	51.50	51.53	50.65	51.21	859504
2014-03-11	51.40	51.48	50.55	50.58	855429
2014-03-12	50.34	50.87	50.27	50.67	1058758
2014-03-13	50.97	51.16	50.24	50.28	791994
2014-03-14	50.17	50.95	50.17	50.48	781143
2014-03-17	50.65	50.98	50.37	50.48	846916
2014-03-18	50.58	51.11	50.58	50.94	444676
2014-03-19	50.86	51.28	50.29	50.55	903100
2014-03-20	50.64	50.90	50.20	50.87	423559
2014-03-21	51.03	51.55	50.97	51.15	790630
2014-03-24	51.26	51.62	50.27	50.57	725847
2014-03-25	51.00	51.06	50.16	50.47	576307
2014-03-26	50.76	50.90	49.54	49.54	571034
2014-03-27	49.53	49.65	48.94	49.55	865563
2014-03-28	49.61	50.42	49.58	49.98	574068
2014-03-31	50.37	50.77	50.17	50.67	727345
2014-04-01	50.93	51.15	50.56	51.11	532987
2014-04-02	51.17	51.73	51.10	51.65	535177
2014-04-03	51.63	51.80	51.41	51.73	651674
2014-04-04	51.95	52.24	50.82	51.13	520548
2014-04-07	51.00	51.17	50.24	50.49	778157
2014-04-08	50.58	51.01	50.30	50.66	805213
2014-04-09	50.90	51.27	50.40	51.20	742822
2014-04-10	51.14	51.25	49.15	49.17	1537761
2014-04-11	48.89	49.31	48.49	48.63	783555
2014-04-14	49.09	49.48	48.78	49.16	552045
2014-04-15	49.24	49.62	48.44	49.55	671678
2014-04-16	49.95	50.59	49.80	50.24	700583
2014-04-17	50.08	50.90	50.00	50.68	521688
2014-04-21	50.76	51.11	50.57	50.98	665483
2014-04-22	51.05	51.92	50.98	51.76	910460
2014-04-23	48.94	49.85	48.31	49.46	2270648
2014-04-24	49.53	49.83	48.42	49.01	1197873
2014-04-25	48.94	49.01	48.40	48.62	635422
2014-04-28	49.01	49.55	48.09	48.58	889599
2014-04-29	48.71	48.91	48.22	48.49	752026
2014-04-30	48.49	48.70	48.10	48.66	811228
2014-05-01	48.65	48.81	48.19	48.48	700686
2014-05-02	48.46	48.97	48.28	48.39	518738
2014-05-05	48.32	48.82	48.23	48.45	636801
2014-05-06	48.35	48.51	47.88	47.90	779611
2014-05-07	48.06	48.89	48.02	48.86	925749
2014-05-08	48.86	49.22	48.43	48.71	842300
2014-05-09	48.64	48.77	48.28	48.62	519140
2014-05-12	48.83	49.21	48.80	48.96	731566
2014-05-13	49.01	49.10	47.33	48.42	946886
2014-05-14	48.46	48.50	47.99	48.12	519281
2014-05-15	48.06	48.07	47.18	47.43	672525
2014-05-16	47.48	47.48	46.83	47.16	1476330
2014-05-19	47.13	47.55	47.04	47.31	1254162
2014-05-20	47.32	47.45	46.65	46.66	1039343
2014-05-21	46.80	47.53	46.69	47.01	1367597
2014-05-22	47.01	48.60	46.88	48.24	1931638
2014-05-23	48.37	48.54	48.01	48.20	886729
2014-05-27	48.39	48.90	48.26	48.61	724544
2014-05-28	48.66	48.88	48.30	48.82	856848
2014-05-29	48.90	49.22	48.72	49.21	689916
2014-05-30	50.06	50.90	49.97	50.70	2182704
2014-06-02	50.51	50.51	49.65	49.94	919627
2014-06-03	49.93	49.93	49.33	49.43	1142152
2014-06-04	49.36	49.65	49.21	49.50	624916
2014-06-05	49.59	49.82	49.06	49.62	657354
2014-06-06	49.75	50.03	49.62	49.76	457589
2014-06-09	49.67	50.35	49.63	50.08	729421
2014-06-10	50.05	50.26	49.85	50.18	685712
2014-06-11	49.92	49.94	49.44	49.69	625407
2014-06-12	49.56	49.84	49.37	49.48	592413
2014-06-13	49.51	49.90	49.37	49.74	617404
2014-06-16	49.74	50.57	49.74	50.21	840672
2014-06-17	50.18	50.82	49.98	50.61	633677
2014-06-18	50.56	50.90	50.24	50.87	459542
2014-06-19	50.92	51.24	50.66	50.99	631827
2014-06-20	51.13	51.41	51.02	51.39	651119
2014-06-23	51.32	51.54	50.60	50.92	685834
2014-06-24	50.88	51.50	50.67	50.97	724953
2014-06-25	50.85	51.00	50.34	50.83	756658
2014-06-26	50.90	51.42	50.53	51.41	850616
2014-06-27	51.30	51.61	51.05	51.48	650476
2014-06-30	51.52	51.56	50.92	51.25	622956
2014-07-01	51.42	51.68	51.03	51.38	467286
2014-07-02	51.21	51.38	50.83	51.00	430927
2014-07-03	51.32	51.82	51.15	51.49	456212
2014-07-07	51.38	51.49	50.79	50.87	441835
2014-07-08	50.65	51.10	50.52	51.08	635428
2014-07-09	51.32	51.47	50.69	50.89	614987
2014-07-10	50.50	50.95	50.20	50.85	762239
2014-07-11	50.73	50.92	50.38	50.49	569563
2014-07-14	50.80	51.09	50.73	50.98	417013
2014-07-15	50.98	51.61	50.79	50.89	434350
2014-07-16	51.14	51.27	50.71	51.04	445888
2014-07-17	50.75	51.13	50.57	50.68	864916
2014-07-18	50.89	51.09	50.68	50.98	438403
2014-07-21	50.62	50.68	50.39	50.63	360521
2014-07-22	50.94	51.18	50.49	50.52	556272
2014-07-23	50.53	50.94	50.49	50.60	694941
2014-07-24	50.63	51.18	50.63	50.90	1214989
2014-07-25	51.02	51.16	48.98	49.24	1609769
2014-07-28	49.02	49.21	48.35	48.95	1181462
2014-07-29	48.63	48.73	47.97	48.03	1094455
2014-07-30	48.10	48.18	47.40	47.85	795658
2014-07-31	47.57	47.57	47.10	47.21	1088324
2014-08-01	47.15	47.44	46.93	47.31	781997
2014-08-04	47.47	47.81	47.19	47.73	745364
2014-08-05	47.45	47.69	47.00	47.36	502351
2014-08-06	47.16	47.63	47.16	47.21	511237
2014-08-07	47.40	47.49	46.77	47.14	709219
2014-08-08	47.09	47.61	46.88	47.57	648771
2014-08-11	47.86	47.97	47.60	47.76	307425
2014-08-12	47.64	47.90	47.48	47.83	391748
2014-08-13	48.08	48.18	47.84	47.98	421414
2014-08-14	47.97	48.29	47.97	48.05	551705
2014-08-15	48.27	48.36	47.58	47.88	712153
2014-08-18	48.14	48.41	48.04	48.38	673981
2014-08-19	48.30	49.16	48.29	49.10	1028081
2014-08-20	48.86	49.02	48.54	48.79	470390
2014-08-21	48.65	48.74	48.28	48.53	430885
2014-08-22	48.43	48.43	48.00	48.00	477782
2014-08-25	48.27	48.48	48.10	48.17	602142
2014-08-26	48.19	48.29	47.98	48.02	416560
2014-08-27	48.16	48.29	47.80	47.90	643098
2014-08-28	47.76	48.16	47.68	48.11	341967
2014-08-29	47.84	48.23	47.60	48.13	835130
2014-09-02	48.07	48.43	48.00	48.15	878995
2014-09-03	48.27	48.61	48.11	48.44	827523
2014-09-04	48.46	48.85	48.46	48.67	687249
2014-09-05	48.60	48.90	48.45	48.88	614899
2014-09-08	48.76	49.16	48.64	48.76	373281
2014-09-09	48.65	48.81	48.39	48.49	447811
2014-09-10	48.39	48.46	48.13	48.31	473370
2014-09-11	48.27	48.82	48.02	48.71	520425
2014-09-12	48.74	48.86	48.09	48.26	555842
2014-09-15	48.16	48.52	47.93	48.43	543060
2014-09-16	48.53	48.63	48.19	48.20	776792
2014-09-17	48.02	48.48	47.39	47.70	926082
2014-09-18	47.75	47.97	47.61	47.91	886491
2014-09-19	47.90	48.24	47.32	47.79	1160099
2014-09-22	47.74	47.98	47.36	47.72	1101659
2014-09-23	47.25	47.40	46.55	46.79	2007758
2014-09-24	46.72	47.02	46.43	46.96	1133699
2014-09-25	46.75	46.94	46.12	46.18	1097651
2014-09-26	46.33	46.50	46.06	46.41	910870
2014-09-29	44.86	45.74	44.65	45.45	1851193
2014-09-30	45.33	45.61	44.45	44.65	1843484
2014-10-01	44.51	45.00	43.73	43.96	2348943
2014-10-02	43.80	44.10	43.26	43.76	929098
2014-10-03	43.99	44.32	43.84	43.92	954427
2014-10-06	44.13	44.44	43.72	44.07	933836
2014-10-07	44.05	44.05	42.95	42.95	833412
2014-10-08	43.09	43.60	42.63	43.57	1032663
2014-10-09	43.46	43.48	42.64	42.64	1298598
2014-10-10	42.60	42.92	41.96	41.96	950707
2014-10-13	41.97	42.39	41.26	41.28	1013712
2014-10-14	41.63	42.30	41.35	41.84	1247693
2014-10-15	41.35	42.06	40.58	41.78	1782461
2014-10-16	41.28	42.62	41.24	42.56	1097038
2014-10-17	42.82	43.41	42.73	43.13	1136441
2014-10-20	42.81	43.46	42.67	43.43	1139320
2014-10-21	43.55	44.67	43.54	44.65	891913
2014-10-22	44.74	44.96	44.04	44.06	1217333
2014-10-23	44.45	44.50	43.98	44.18	1314842
2014-10-24	46.08	46.92	45.48	46.37	2365169
2014-10-27	45.76	45.86	44.99	45.25	1289476
2014-10-28	45.34	46.00	45.11	45.99	728194
2014-10-29	46.09	46.09	45.09	45.40	1279176
2014-10-30	45.34	46.44	45.24	46.01	723985
2014-10-31	46.43	46.87	46.16	46.85	853695
2014-11-03	46.93	47.11	46.39	46.56	881011
2014-11-04	46.46	46.91	46.32	46.61	523566
2014-11-05	46.79	46.99	46.43	46.93	720587
2014-11-06	46.95	47.53	46.85	47.37	639830
2014-11-07	47.43	47.90	47.19	47.74	593942
2014-11-10	47.70	48.15	47.68	48.04	444988
2014-11-11	48.00	48.36	47.74	47.96	476809
2014-11-12	47.84	48.22	47.78	48.10	363208
2014-11-13	48.23	48.52	48.10	48.37	128741
2014-11-14	48.00	48.13	47.42	47.54	764493
2014-11-17	47.58	47.92	47.43	47.78	535469
2014-11-18	47.94	48.38	47.73	47.97	562357
2014-11-19	47.89	48.06	47.61	47.94	559425
2014-11-20	47.56	47.94	47.41	47.87	512497
2014-11-21	48.45	48.72	48.07	48.27	710754
2014-11-24	48.32	49.40	48.32	49.15	1047292
2014-11-25	49.12	49.34	48.76	49.05	1088971
2014-11-26	49.07	49.21	48.65	49.19	448934
2014-11-28	49.18	49.62	49.04	49.51	493304
2014-12-01	48.91	49.16	48.57	49.13	855603
2014-12-02	49.10	50.00	49.10	49.92	1157455
2014-12-03	49.90	50.92	49.56	50.34	1705127
2014-12-04	50.06	50.46	49.24	49.62	1115173
2014-12-05	49.61	50.01	49.47	49.84	1077230
2014-12-08	49.73	50.09	49.27	49.40	627666
2014-12-09	49.00	49.81	48.90	49.74	977779
2014-12-10	49.66	50.17	49.63	49.82	1085831
2014-12-11	49.92	50.85	49.92	50.22	1007703
2014-12-12	50.48	50.85	50.11	50.13	1164972
2014-12-15	50.36	50.70	50.11	50.52	961208
2014-12-16	50.43	51.06	50.10	50.13	1243197
2014-12-17	50.12	50.44	49.69	50.21	1273141
2014-12-18	50.74	51.09	50.30	51.08	1409016
2014-12-19	51.33	52.04	51.18	51.97	1217552
2014-12-22	52.02	52.47	51.54	51.84	573567
2014-12-23	52.02	52.42	51.89	52.23	511297
2014-12-24	52.20	52.45	51.99	52.15	237305
2014-12-26	52.22	52.83	52.21	52.62	265535
2014-12-29	52.51	52.90	52.29	52.67	397140
2014-12-30	52.44	52.74	52.44	52.64	496809
2014-12-31	52.67	52.92	51.85	51.88	391625
2015-01-02	52.13	52.35	51.33	51.79	378744
2015-01-05	51.41	51.55	50.80	51.15	801779
2015-01-06	51.77	52.18	51.27	51.66	1517830
2015-01-07	52.11	52.23	51.85	52.17	813056
2015-01-08	52.66	54.01	52.61	53.72	1252678
2015-01-09	53.86	53.92	52.86	53.02	1151299
2015-01-12	53.05	53.43	52.61	53.39	648253
2015-01-13	53.79	54.32	52.99	53.36	907237
2015-01-14	53.29	53.60	52.71	53.53	826028
2015-01-15	53.83	53.91	52.34	52.39	1143013
2015-01-16	52.37	52.79	52.18	52.72	773816
2015-01-20	53.49	53.95	53.22	53.60	1526571
2015-01-21	53.40	53.48	52.68	53.10	1109217
2015-01-22	53.43	53.94	53.03	53.89	1086939
2015-01-23	53.77	53.88	52.53	52.58	1164324
2015-01-26	52.50	53.00	52.06	52.98	1045347
2015-01-27	52.40	52.77	52.04	52.38	591464
2015-01-28	52.59	52.82	51.77	51.90	874626
2015-01-29	51.96	52.81	51.82	52.76	915596
2015-01-30	52.35	52.80	52.06	52.27	947405
2015-02-02	52.15	53.03	50.63	51.20	1785856
2015-02-03	50.97	51.99	50.94	51.83	917797
2015-02-04	51.39	52.05	51.31	51.50	1089760
2015-02-05	51.87	52.58	51.66	52.34	910158
2015-02-06	52.55	52.77	52.19	52.40	720639
2015-02-09	52.22	52.54	51.88	51.98	640907
2015-02-10	52.20	53.41	52.12	53.32	1029143
2015-02-11	53.36	53.43	52.68	53.19	603990
2015-02-12	53.68	53.82	53.52	53.65	548691
2015-02-13	53.56	53.83	53.33	53.79	314442
2015-02-17	53.70	54.15	53.50	53.99	530597
2015-02-18	53.90	54.15	53.46	54.08	489338
2015-02-19	53.91	54.23	53.63	53.80	406502
2015-02-20	53.81	54.18	53.30	54.08	406661
2015-02-23	54.09	54.62	53.69	54.49	489767
2015-02-24	54.48	54.67	54.15	54.64	545155
2015-02-25	54.58	54.74	54.32	54.43	480556
2015-02-26	54.39	54.59	53.93	54.30	518060
2015-02-27	54.22	54.34	53.48	53.55	718361
2015-03-02	53.44	54.03	53.22	53.93	616776
2015-03-03	53.74	53.86	53.13	53.26	805986
2015-03-04	53.00	53.30	52.78	53.23	548129
2015-03-05	53.23	53.40	52.78	53.00	624630
2015-03-06	52.75	52.80	52.00	52.25	518551
2015-03-09	52.30	52.68	52.17	52.41	515282
2015-03-10	51.83	51.97	51.56	51.65	517010
2015-03-11	51.83	51.91	51.62	51.69	436213
2015-03-12	51.74	52.41	51.74	52.33	413575
2015-03-13	52.29	52.48	51.59	52.01	801321
2015-03-16	52.17	52.81	51.87	52.69	474330
2015-03-17	52.39	52.79	51.96	52.23	470883
2015-03-18	52.12	52.96	51.74	52.83	706546
2015-03-19	52.66	53.06	52.49	53.00	897773
2015-03-20	53.16	53.54	52.66	53.49	1352432
2015-03-23	53.49	53.79	53.25	53.30	479062
2015-03-24	53.17	53.51	52.97	52.97	385942
2015-03-25	53.03	53.35	52.41	52.41	818115
2015-03-26	52.19	52.35	51.96	52.15	514828
2015-03-27	52.14	52.46	52.07	52.36	389927
2015-03-30	52.71	53.74	52.52	53.66	397918
2015-03-31	53.36	53.44	52.76	52.91	542813
2015-04-01	52.77	52.98	52.27	52.98	612725
2015-04-02	52.94	53.20	52.60	53.00	362380
2015-04-06	52.74	53.50	52.63	53.40	470536
2015-04-07	53.31	53.58	53.10	53.31	619464
2015-04-08	53.41	53.90	53.21	53.86	443253
2015-04-09	53.86	54.03	53.50	53.72	827694
2015-04-10	53.73	54.13	53.53	54.04	444569
2015-04-13	53.98	54.36	53.79	53.93	505053
2015-04-14	53.64	53.96	52.82	53.07	607710
2015-04-15	53.08	53.26	52.48	52.48	633350
2015-04-16	52.38	52.57	51.83	51.89	529109
2015-04-17	51.61	51.62	50.94	51.07	902900
2015-04-20	51.36	51.58	51.20	51.43	787415
2015-04-21	51.59	51.72	51.11	51.50	964334
2015-04-22	51.55	51.80	51.33	51.78	756334
2015-04-23	51.75	51.91	51.51	51.51	580141
2015-04-24	51.65	51.93	51.60	51.91	583026
2015-04-27	52.05	52.31	51.87	51.96	754793
2015-04-28	51.93	52.11	51.44	51.84	667502
2015-04-29	55.00	55.98	54.51	54.61	2608332
2015-04-30	54.51	56.84	54.51	55.59	1710341
2015-05-01	55.52	56.21	55.46	56.16	1103966
2015-05-04	56.30	56.91	56.06	56.64	637908
2015-05-05	57.44	57.54	56.42	56.87	1260439
2015-05-06	57.08	57.79	56.92	57.72	1258559
2015-05-07	57.65	58.00	57.42	57.70	759247
2015-05-08	58.11	58.49	57.94	58.20	682159
2015-05-11	58.20	58.98	58.17	58.31	1153910
2015-05-12	58.23	58.45	57.99	58.26	925452
2015-05-13	58.85	59.90	58.50	59.83	2301167
2015-05-14	59.96	60.62	59.78	60.51	1290792
2015-05-15	60.39	60.58	59.86	60.52	1128354
2015-05-18	60.40	60.49	60.05	60.21	1070935
2015-05-19	60.30	61.02	60.03	61.00	768957
2015-05-20	61.00	61.21	60.68	61.03	728843
2015-05-21	60.99	62.13	60.80	61.96	1456597
2015-05-22	61.87	62.78	61.53	62.58	1230595
2015-05-26	62.40	62.42	61.75	62.08	853975
2015-05-27	62.04	63.42	62.04	63.18	1084256
2015-05-28	63.20	63.35	62.70	62.81	883276
2015-05-29	62.63	62.84	61.76	61.91	927025
2015-06-01	61.97	62.12	61.11	61.88	1077868
2015-06-02	61.61	61.66	60.64	60.77	1008713
2015-06-03	60.75	61.14	60.64	61.14	955554
2015-06-04	60.60	60.79	59.68	60.56	493697
2015-06-05	60.56	61.11	60.17	60.80	728717
2015-06-08	60.82	60.97	60.61	60.69	660306
2015-06-09	60.81	61.37	60.60	61.23	692703
2015-06-10	61.36	62.29	61.34	62.05	1042724
2015-06-11	61.95	62.77	61.90	62.17	1141914
2015-06-12	61.99	62.73	61.96	62.09	739084
2015-06-15	61.73	61.75	60.98	61.07	949743
2015-06-16	61.19	61.81	60.98	61.80	542490
2015-06-17	61.79	62.64	61.69	62.45	567836
2015-06-18	62.59	63.15	62.20	62.62	1107667
2015-06-19	62.57	62.71	62.20	62.23	1258186
2015-06-22	62.45	62.50	61.87	62.36	1132068
2015-06-23	62.51	62.84	61.93	62.15	1098416
2015-06-24	62.18	62.26	61.56	61.65	454849
2015-06-25	61.88	61.88	61.34	61.40	470287
2015-06-26	61.60	62.23	61.38	62.20	1852959
2015-06-29	61.70	61.89	60.97	61.02	558275
2015-06-30	61.54	61.60	60.90	60.94	711963
2015-07-01	61.38	62.46	61.15	62.21	941180
2015-07-02	62.39	62.60	61.83	62.17	482002
2015-07-06	61.50	62.25	61.32	61.58	821966
2015-07-07	61.57	61.96	61.00	61.95	851244
2015-07-08	61.45	61.71	60.67	60.69	570946
2015-07-09	61.40	61.41	60.61	60.63	559933
2015-07-10	61.30	61.72	61.21	61.60	389414
2015-07-13	62.12	62.54	62.04	62.38	528082
2015-07-14	62.32	63.28	62.32	63.07	734605
2015-07-15	63.19	63.96	63.04	63.52	971008
2015-07-16	63.74	64.04	62.85	62.96	872737
2015-07-17	62.96	62.96	61.36	61.82	1053129
2015-07-20	61.84	62.35	61.80	62.03	620994
2015-07-21	62.10	62.21	61.36	61.56	495085
2015-07-22	61.49	62.02	61.35	61.90	655999
2015-07-23	61.98	62.16	61.10	61.22	559241
2015-07-24	61.08	61.43	59.93	60.11	506209
2015-07-27	59.74	60.01	59.38	59.79	447371
2015-07-28	60.00	61.26	59.81	61.13	1089828
2015-07-29	61.51	63.94	59.88	60.86	1497009
2015-07-30	60.50	61.83	60.34	61.60	649279
2015-07-31	61.96	62.22	60.54	60.85	725043
2015-08-03	61.00	61.00	59.86	60.54	1008597
2015-08-04	60.59	60.98	60.22	60.31	818013
2015-08-05	60.98	61.95	60.73	61.37	816204
2015-08-06	61.47	62.31	61.26	61.87	777070
2015-08-07	61.95	63.07	61.49	63.04	830737
2015-08-10	63.29	64.81	63.29	64.65	1387223
2015-08-11	64.16	64.37	63.82	64.29	668411
2015-08-12	63.56	64.01	62.80	63.68	573908
2015-08-13	63.57	64.02	63.07	63.69	537602
2015-08-14	63.65	64.29	63.48	63.97	573494
2015-08-17	63.61	64.76	63.41	64.49	383565
2015-08-18	64.23	64.43	63.68	63.78	495936
2015-08-19	63.22	63.84	62.95	63.53	644531
2015-08-20	63.09	63.19	62.00	62.00	722993
2015-08-21	61.62	61.98	60.25	60.25	681629
2015-08-24	55.11	59.52	53.56	57.23	1374499
2015-08-25	58.75	58.89	55.84	55.91	977029
2015-08-26	57.14	58.14	55.99	58.02	1039430
2015-08-27	58.73	59.53	58.04	59.11	682141
2015-08-28	58.95	59.67	58.58	59.57	929843
2015-08-31	59.13	59.63	57.91	58.08	681421
2015-09-01	57.00	57.36	55.91	56.30	975064
2015-09-02	56.86	57.48	56.33	57.48	657465
2015-09-03	57.67	58.62	57.53	58.00	845068
2015-09-04	57.12	58.10	57.06	57.44	758586
2015-09-08	58.50	59.21	58.31	59.11	623470
2015-09-09	59.55	59.63	58.45	58.53	838605
2015-09-10	58.36	59.54	58.36	58.89	710791
2015-09-11	58.55	58.83	58.00	58.71	380290
2015-09-14	58.71	59.01	58.13	58.68	530321
2015-09-15	58.51	59.46	58.23	59.23	684853
2015-09-16	58.85	60.35	58.85	60.21	783037
2015-09-17	60.24	61.06	59.99	60.29	701561
2015-09-18	59.53	60.03	59.01	59.16	844698
2015-09-21	59.47	59.83	58.48	58.73	581300
2015-09-22	57.86	58.30	57.12	57.29	926825
2015-09-23	57.51	57.78	56.76	57.26	776397
2015-09-24	56.73	56.99	55.94	56.82	869189
2015-09-25	57.66	57.68	55.90	56.73	680885
2015-09-28	56.44	56.68	55.51	55.67	797431
2015-09-29	55.78	56.00	55.29	55.59	540503
2015-09-30	56.29	56.62	55.57	56.57	997355
2015-10-01	56.49	58.21	56.44	58.15	1317873
2015-10-02	57.43	59.51	56.94	59.48	1035187
2015-10-05	59.83	60.37	59.04	59.34	1133509
2015-10-06	59.31	59.36	58.30	58.61	665310
2015-10-07	58.95	59.59	58.45	58.79	704983
2015-10-08	58.67	59.30	58.28	59.15	669838
2015-10-09	59.36	60.22	59.12	59.61	523179
2015-10-12	59.67	60.04	59.16	59.49	545237
2015-10-13	59.25	59.69	59.04	59.25	745338
2015-10-14	59.30	59.61	58.50	58.63	668059
2015-10-15	58.79	59.41	58.03	59.34	991888
2015-10-16	59.57	59.99	59.37	59.87	586398
2015-10-19	59.73	60.23	59.48	60.18	371310
2015-10-20	60.05	60.80	59.76	60.77	479762
2015-10-21	60.98	60.98	60.33	60.41	501892
2015-10-22	60.95	62.99	60.90	62.85	503163
2015-10-23	63.46	64.18	63.25	63.91	567327
2015-10-26	63.84	64.05	63.28	63.58	653887
2015-10-27	63.21	63.47	62.33	63.15	730869
2015-10-28	63.27	64.31	63.02	64.26	527336
2015-10-29	63.83	66.09	63.83	65.18	900131
2015-10-30	65.46	65.68	64.77	64.97	1077325
2015-11-02	65.03	65.99	64.51	65.69	1209380
2015-11-03	65.66	65.98	65.08	65.11	1154666
2015-11-04	65.42	65.50	64.13	64.46	1063544
2015-11-05	64.60	65.06	64.28	64.83	901380
2015-11-06	64.49	65.09	64.36	65.09	840634
2015-11-09	64.93	65.56	64.55	65.35	728884
2015-11-10	65.27	65.48	63.06	64.01	1042946
2015-11-11	64.19	65.55	63.54	65.24	807083
2015-11-12	64.77	65.06	62.78	62.88	683179
2015-11-13	62.94	63.03	62.03	62.37	971428
2015-11-16	62.42	63.55	62.26	63.34	685458
2015-11-17	63.53	64.16	63.18	63.58	609871
2015-11-18	63.63	65.47	63.61	65.38	888067
2015-11-19	65.44	66.20	65.12	66.00	701647
2015-11-20	66.28	66.65	65.73	65.95	567815
2015-11-23	65.85	66.42	65.42	65.71	584571
2015-11-24	65.29	66.19	64.94	66.11	702878
2015-11-25	66.10	66.40	65.58	66.17	387815
2015-11-27	66.06	66.44	65.58	66.17	325723
2015-11-30	65.85	66.34	65.44	65.96	890101
2015-12-01	66.06	66.64	65.82	66.18	689629
2015-12-02	66.04	66.55	65.24	65.31	652420
2015-12-03	65.44	65.58	63.48	64.00	1183778
2015-12-04	64.25	65.75	64.07	65.56	870784
2015-12-07	65.17	65.94	64.71	65.09	853664
2015-12-08	64.38	64.94	63.92	64.23	702667
2015-12-09	64.17	64.96	63.19	63.62	739717
2015-12-10	63.80	64.43	63.63	63.70	644312
2015-12-11	63.00	63.75	62.79	62.94	584740
2015-12-14	63.08	63.82	62.48	62.82	698425
2015-12-15	63.44	63.65	62.79	63.30	1017238
2015-12-16	63.72	64.71	63.54	64.56	763569
2015-12-17	64.51	64.64	63.06	63.07	670238
2015-12-18	62.90	63.32	61.99	62.06	1335339
2015-12-21	62.67	63.35	62.43	62.90	481418
2015-12-22	63.01	63.28	62.32	63.07	493178
2015-12-23	63.44	63.96	62.96	63.94	622295
2015-12-24	63.98	64.33	63.53	64.06	193485
2015-12-28	63.70	64.20	63.30	63.99	289813
2015-12-29	64.47	64.47	63.23	63.59	673775
2015-12-30	63.22	63.89	62.98	63.34	891100
2015-12-31	63.20	63.67	62.63	62.66	563321
2016-01-04	61.68	61.75	60.15	61.20	1241787
2016-01-05	61.14	61.77	60.95	61.67	784304
2016-01-06	60.86	61.53	60.54	60.95	623288
2016-01-07	59.83	60.42	59.08	59.12	796991
2016-01-08	59.60	60.44	59.27	59.69	1364390
2016-01-11	59.84	60.22	58.79	59.71	1060863
2016-01-12	60.05	60.49	59.29	59.90	893171
2016-01-13	59.94	60.52	58.46	58.67	918974
2016-01-14	58.84	60.52	58.72	59.93	1038609
2016-01-15	58.23	59.19	57.87	58.94	965431
2016-01-19	59.65	59.65	58.36	58.97	787483
2016-01-20	58.17	59.52	57.06	59.02	785434
2016-01-21	59.39	59.59	58.61	58.89	1053775
2016-01-22	60.00	60.79	59.61	60.74	894415
2016-01-25	60.14	60.39	57.96	58.16	1273450
2016-01-26	58.07	59.94	57.62	59.61	743020
2016-01-27	59.32	60.24	59.20	59.70	1243910
2016-01-28	60.08	60.18	59.17	59.35	676100
2016-01-29	59.65	60.97	59.27	60.89	907881
2016-02-01	60.67	61.18	60.20	61.03	1704196
2016-02-02	60.31	60.56	59.38	59.86	1287737
2016-02-03	63.80	66.37	62.65	63.74	2587756
2016-02-04	63.43	64.80	63.43	64.37	1805899
2016-02-05	64.12	64.65	62.93	63.20	1048545
2016-02-08	62.73	62.73	60.64	61.33	1067035
2016-02-09	60.73	63.47	60.37	62.89	1635916
2016-02-10	63.33	64.50	62.95	63.04	1017934
2016-02-11	61.96	62.66	61.59	62.28	792816
2016-02-12	62.95	64.10	62.57	63.98	784505
2016-02-16	64.71	64.97	63.69	64.83	946313
2016-02-17	65.19	65.62	64.07	64.20	832409
2016-02-18	64.10	64.43	63.73	64.18	758486
2016-02-19	64.30	64.85	63.92	64.59	997454
2016-02-22	65.25	65.69	64.45	65.03	711728
2016-02-23	64.72	65.14	63.84	63.99	565261
2016-02-24	63.48	64.89	62.99	64.78	730811
2016-02-25	65.16	66.28	65.07	66.24	648315
2016-02-26	66.61	66.89	66.21	66.08	618005
2016-02-29	66.04	66.53	65.12	65.12	1146928
2016-03-01	65.80	67.55	65.75	66.79	1339155
2016-03-02	66.59	67.89	66.36	67.45	1145735
2016-03-03	67.43	68.33	67.15	68.24	1011228
2016-03-04	68.00	68.21	67.50	67.86	1114583
2016-03-07	67.46	67.94	67.27	67.94	1110306
2016-03-08	67.69	68.73	67.08	68.18	978274
2016-03-09	68.58	69.71	68.06	69.10	1164767
2016-03-10	69.31	70.14	68.94	69.63	999044
2016-03-11	70.36	70.36	69.02	69.85	864230
2016-03-14	69.63	69.80	68.82	69.23	1067513
2016-03-15	68.65	69.41	68.36	69.01	1063957
2016-03-16	68.90	69.50	68.33	69.20	923616
2016-03-17	69.50	70.00	69.10	69.80	1327199
2016-03-18	69.99	70.74	69.66	70.46	4154402
2016-03-21	70.46	71.06	70.46	70.97	783462
2016-03-22	70.92	71.96	70.81	71.44	829671
2016-03-23	71.11	71.85	70.94	71.35	810115
2016-03-24	71.04	71.48	70.73	70.99	566911
2016-03-28	71.30	71.55	71.11	71.27	435520
2016-03-29	71.33	72.48	71.11	72.43	584611
2016-03-30	72.62	72.64	71.74	72.40	393007
2016-03-31	72.41	72.53	71.78	72.11	783618
2016-04-01	71.74	72.96	71.55	72.86	1002341
2016-04-04	73.00	73.22	72.31	72.82	1020929
2016-04-05	72.70	72.80	71.65	72.06	971703
2016-04-06	72.13	73.15	71.93	73.02	826720
2016-04-07	72.47	72.67	71.33	71.57	1166583
2016-04-08	72.15	72.48	71.50	71.72	665571
2016-04-11	71.83	72.28	71.26	71.36	757150
2016-04-12	71.36	71.81	71.25	71.61	773290
2016-04-13	71.95	72.39	71.46	72.31	586440
2016-04-14	72.22	72.59	71.91	72.01	459342
2016-04-15	72.01	72.65	72.01	72.59	549181
2016-04-18	72.28	73.39	72.03	73.39	547449
2016-04-19	73.68	74.33	73.34	73.39	583880
2016-04-20	73.41	73.71	72.96	73.02	537985
2016-04-21	73.16	73.74	72.66	72.81	525925
2016-04-22	73.01	73.57	72.50	73.52	670261
2016-04-25	73.26	73.26	72.58	72.79	387741
2016-04-26	72.83	72.99	72.45	72.74	1045013
2016-04-27	73.58	75.14	73.57	74.47	1219525
2016-04-28	73.80	73.99	73.03	73.44	1350869
2016-04-29	73.37	73.37	72.28	72.61	1116137
2016-05-02	72.65	74.48	72.26	74.35	898930
2016-05-03	74.01	75.19	73.22	75.17	1768649
2016-05-04	74.59	75.10	73.39	73.98	840418
2016-05-05	74.00	74.46	73.81	74.06	646658
2016-05-06	74.00	74.88	73.53	74.87	592686
2016-05-09	74.83	75.40	74.72	75.19	598344
2016-05-10	75.30	76.45	75.13	76.45	570665
2016-05-11	76.46	76.46	75.27	75.80	596083
2016-05-12	76.28	76.74	75.75	76.37	735347
2016-05-13	76.22	76.81	75.22	75.58	796441
2016-05-16	75.74	76.96	75.64	76.74	494014
2016-05-17	76.36	76.49	74.82	75.32	696991
2016-05-18	75.17	75.33	74.13	74.44	730538
2016-05-19	74.33	74.73	73.70	74.62	601183
2016-05-20	73.97	74.28	73.28	73.31	1744686
2016-05-23	73.34	74.17	73.33	73.45	773024
2016-05-24	73.88	74.63	73.73	74.50	459711
2016-05-25	74.99	75.44	74.74	74.91	494645
2016-05-26	74.95	75.39	74.33	73.96	366014
2016-05-27	74.00	74.67	73.33	74.67	469612
2016-05-31	74.75	74.78	73.86	74.38	788543
2016-06-01	73.82	74.32	73.59	74.16	539650
2016-06-02	74.15	75.28	73.79	75.28	711355
2016-06-03	75.37	75.84	74.87	75.75	827510
2016-06-06	75.86	76.36	75.59	76.00	712781
2016-06-07	76.00	76.50	75.82	76.02	579192
2016-06-08	76.13	76.60	75.62	76.46	341834
2016-06-09	76.32	76.75	76.04	76.57	383447
2016-06-10	76.08	77.25	76.00	77.11	679467
2016-06-13	76.68	77.01	75.69	75.71	540998
2016-06-14	75.34	76.08	74.84	75.88	787400
2016-06-15	75.97	76.52	74.64	75.66	682026
2016-06-16	75.46	75.96	74.99	75.89	779740
2016-06-17	75.79	75.79	74.34	75.04	644463
2016-06-20	76.00	76.70	75.90	76.22	523386
2016-06-21	76.48	76.77	76.25	76.33	518682
2016-06-22	76.37	76.78	76.13	76.36	620225
2016-06-23	77.19	77.38	76.74	77.12	295015
2016-06-24	74.65	75.90	73.28	73.62	825831
2016-06-27	72.96	73.18	70.91	71.11	964982
2016-06-28	71.64	72.01	71.13	72.00	1426003
2016-06-29	72.92	73.05	72.46	72.82	612287
2016-06-30	73.11	74.75	72.83	74.75	659671
2016-07-01	72.53	73.46	72.19	72.62	1582435
2016-07-05	72.17	72.29	70.81	71.13	1309796
2016-07-06	71.12	72.14	70.81	71.82	1097216
2016-07-07	71.97	72.81	71.67	72.17	790909
2016-07-08	72.91	73.36	72.47	73.30	520798
2016-07-11	73.50	73.62	72.69	72.99	747850
2016-07-12	73.16	73.45	72.72	72.96	1027292
2016-07-13	73.32	73.77	72.98	73.18	846330
2016-07-14	73.73	74.02	73.35	73.36	584177
2016-07-15	73.68	74.18	73.47	73.53	582798
2016-07-18	73.35	74.28	73.20	73.81	671351
2016-07-19	73.46	73.54	72.47	72.91	473010
2016-07-20	73.03	73.77	72.94	73.43	407937
2016-07-21	73.48	73.50	72.19	72.36	542500
2016-07-22	72.30	72.93	72.03	72.60	621617
2016-07-25	72.62	72.80	71.85	72.26	646910
2016-07-26	74.50	76.45	73.64	76.37	1579994
2016-07-27	76.67	78.82	76.57	78.55	1531459
2016-07-28	78.54	78.82	77.36	78.15	748096
2016-07-29	77.84	78.11	77.01	77.89	706819
2016-08-01	77.94	78.28	77.62	78.15	706493
2016-08-02	78.21	78.66	77.76	77.85	997685
2016-08-03	77.73	77.82	76.74	77.24	722256
2016-08-04	77.43	77.88	77.26	77.39	430896
2016-08-05	77.84	78.95	77.70	78.46	572273
2016-08-08	78.33	78.98	78.05	78.72	698267
2016-08-09	78.84	79.09	78.48	78.73	503650
2016-08-10	78.73	79.27	78.03	78.69	673227
2016-08-11	78.79	79.02	77.87	78.30	585196
2016-08-12	78.06	78.36	77.98	78.19	428586
2016-08-15	78.40	78.66	78.17	78.17	458360
2016-08-16	77.94	78.09	77.30	77.30	391594
2016-08-17	77.38	77.43	77.03	77.29	514254
2016-08-18	77.16	77.39	76.76	76.95	645018
2016-08-19	76.42	77.62	76.29	77.45	418202
2016-08-22	77.17	77.19	76.47	77.16	546589
2016-08-23	77.62	78.30	77.54	78.16	491312
2016-08-24	78.19	78.19	77.20	77.37	347252
2016-08-25	77.37	78.23	76.84	77.90	650725
2016-08-26	78.08	78.24	76.73	76.93	577405
2016-08-29	77.14	77.80	76.85	77.37	500442
2016-08-30	77.46	77.87	77.21	77.50	333677
2016-08-31	77.46	77.67	77.05	77.44	560046
2016-09-01	77.56	77.92	76.81	76.93	484325
2016-09-02	77.39	78.37	77.39	78.14	530634
2016-09-06	78.51	78.55	77.40	78.11	466017
2016-09-07	78.03	78.48	77.79	78.33	395574
2016-09-08	77.95	78.32	77.61	77.62	533811
2016-09-09	77.02	77.06	75.33	75.33	1004067
2016-09-12	74.96	76.51	74.68	76.29	518586
2016-09-13	75.81	76.15	75.22	75.61	506265
2016-09-14	75.50	76.00	75.31	75.52	382840
2016-09-15	75.57	76.95	75.41	76.84	438565
2016-09-16	76.91	77.25	76.40	76.41	799839
2016-09-19	76.95	77.72	76.89	77.45	606629
2016-09-20	78.01	78.01	77.58	77.62	533775
2016-09-21	77.66	78.18	77.28	78.15	423164
2016-09-22	78.77	78.96	78.20	78.84	702498
2016-09-23	78.35	78.89	78.13	78.25	331803
2016-09-26	77.78	78.29	77.40	77.46	421653
2016-09-27	77.29	77.88	77.11	77.78	409020
2016-09-28	77.93	78.45	77.77	78.31	331274
2016-09-29	78.06	78.28	76.94	77.05	404220
2016-09-30	77.57	78.05	76.95	77.79	582163
2016-10-03	77.36	78.08	77.08	78.04	912078
2016-10-04	78.10	78.33	75.55	75.75	969302
2016-10-05	75.78	76.58	75.54	76.05	678152
2016-10-06	75.89	77.36	75.78	77.20	560926
2016-10-07	77.37	77.37	75.90	76.40	531154
2016-10-10	76.93	77.36	76.15	76.21	429075
2016-10-11	75.84	75.95	75.29	75.56	352747
2016-10-12	75.80	76.24	75.72	76.08	472015
2016-10-13	75.39	76.25	74.77	75.72	499730
2016-10-14	76.18	77.10	76.17	76.45	393087
2016-10-17	76.66	77.48	76.40	76.51	387828
2016-10-18	77.03	77.48	76.42	76.44	461890
2016-10-19	76.62	77.06	75.94	76.65	368591
2016-10-20	76.31	76.31	75.35	75.93	589483
2016-10-21	75.40	75.72	74.91	75.50	408932
2016-10-24	76.11	76.51	75.58	75.90	499116
2016-10-25	75.75	76.08	75.36	75.77	915903
2016-10-26	74.20	75.38	68.62	70.96	2878813
2016-10-27	71.27	71.27	70.07	70.36	1854914
2016-10-28	70.10	70.70	68.55	68.61	1377182
2016-10-31	68.67	69.97	68.66	69.79	979816
2016-11-01	69.85	69.96	68.68	69.19	848020
2016-11-02	69.10	69.34	68.68	68.99	806341
2016-11-03	69.55	70.56	69.39	70.45	1386649
2016-11-04	70.32	71.68	70.31	70.68	1107984
2016-11-07	71.67	71.79	70.97	71.61	587441
2016-11-08	71.40	71.71	71.02	71.26	627674
2016-11-09	70.33	71.31	68.98	71.04	658019
2016-11-10	71.27	71.43	69.84	70.28	963399
2016-11-11	70.08	70.50	68.93	69.55	964519
2016-11-14	69.58	70.79	69.15	70.75	1063073
2016-11-15	70.80	71.36	70.58	71.17	693560
2016-11-16	70.91	71.54	70.52	71.38	886553
2016-11-17	71.27	72.44	71.23	71.94	1045094
2016-11-18	71.68	71.78	70.49	70.58	552053
2016-11-21	70.58	70.76	70.11	70.25	525867
2016-11-22	70.51	71.74	70.36	71.68	676241
2016-11-23	71.50	72.02	71.10	71.22	679669
2016-11-25	71.49	71.72	71.08	71.71	253664
2016-11-28	71.60	72.72	71.56	72.57	843057
2016-11-29	72.45	73.31	72.10	72.95	952341
2016-11-30	72.99	73.00	71.79	72.06	1383702
2016-12-01	72.06	72.11	70.72	71.18	1003062
2016-12-02	71.18	72.03	71.09	71.72	822231
2016-12-05	71.81	72.75	71.81	72.71	1023659
2016-12-06	72.59	73.33	72.17	73.21	1116711
2016-12-07	73.50	74.03	72.46	73.31	756786
2016-12-08	73.31	74.16	72.95	73.68	755111
2016-12-09	73.43	73.65	72.38	72.62	742516
2016-12-12	72.60	72.95	71.88	72.71	641697
2016-12-13	72.86	73.50	72.41	72.55	850843
2016-12-14	72.66	73.00	71.64	71.78	536170
2016-12-15	71.56	71.94	71.40	71.73	592450
2016-12-16	72.06	72.71	71.75	71.94	1443498
2016-12-19	71.73	72.36	71.05	71.28	503941
2016-12-20	71.14	71.73	70.30	71.52	738394
2016-12-21	71.39	72.15	70.76	71.57	321219
2016-12-22	71.66	71.82	70.91	71.37	353556
2016-12-23	71.40	71.54	71.10	71.43	289713
2016-12-27	71.66	72.26	71.39	71.69	224382
2016-12-28	71.92	72.18	70.73	70.79	287979
2016-12-29	70.86	71.57	70.35	70.62	365166
2016-12-30	70.94	71.23	70.02	70.22	585427
2017-01-03	70.76	70.87	69.53	70.14	865618
2017-01-04	70.45	72.14	69.97	72.14	887655
2017-01-05	72.00	72.44	70.90	71.43	647157
2017-01-06	72.29	72.52	71.91	72.40	719628
2017-01-09	72.48	73.39	72.25	72.56	761000
2017-01-10	72.56	73.30	72.28	72.73	640800
2017-01-11	72.48	72.83	72.35	72.70	399722
2017-01-12	72.46	72.57	71.39	72.13	510838
2017-01-13	72.43	72.95	71.81	72.15	574521
2017-01-17	72.16	72.80	71.95	72.45	544631
2017-01-18	72.44	73.17	72.00	73.17	760513
2017-01-19	73.15	73.43	72.46	72.49	635788
2017-01-20	72.87	73.09	72.05	72.41	524872
2017-01-23	72.30	72.98	72.01	72.89	400864
2017-01-24	72.84	73.99	72.82	73.83	645626
2017-01-25	74.17	74.82	73.22	74.49	769948
2017-01-26	74.16	74.34	72.86	73.34	939029
2017-01-27	73.51	73.78	72.99	73.77	755582
2017-01-30	73.23	73.65	72.09	72.91	1337861
2017-01-31	72.66	73.61	71.71	73.02	1673695
2017-02-01	78.97	80.84	76.51	79.65	3018729
2017-02-02	79.67	80.77	79.55	80.01	1709506
2017-02-03	80.42	80.48	78.73	79.05	977658
2017-02-06	78.80	79.84	78.17	79.51	848073
2017-02-07	79.40	79.86	78.77	79.14	912371
2017-02-08	78.97	79.64	78.66	79.41	856157
2017-02-09	79.51	79.75	78.86	78.90	741051
2017-02-10	78.85	79.78	78.55	79.27	519543
2017-02-13	79.37	79.89	79.17	79.45	452110
2017-02-14	79.46	79.92	78.82	79.29	624567
2017-02-15	79.06	79.93	79.06	79.54	481461
2017-02-16	79.83	80.46	79.65	80.16	972372
2017-02-17	79.97	79.98	79.01	79.41	584903
2017-02-21	79.40	80.43	79.26	80.35	486610
2017-02-22	80.09	80.22	79.31	79.81	476743
2017-02-23	80.14	80.92	79.49	80.65	705947
2017-02-24	80.44	80.87	79.87	80.25	586728
2017-02-27	80.16	81.27	80.02	80.70	621029
2017-02-28	80.50	81.16	80.22	80.71	652146
2017-03-01	81.50	82.11	81.21	81.85	813967
2017-03-02	81.61	81.98	81.05	81.77	855615
2017-03-03	81.72	81.98	81.14	81.76	590361
2017-03-06	81.19	81.80	80.74	81.14	721486
2017-03-07	81.03	81.38	80.05	80.40	812596
2017-03-08	80.39	80.70	79.84	79.97	770482
2017-03-09	80.07	80.10	79.45	79.89	648157
2017-03-10	80.32	80.85	80.14	80.50	545167
2017-03-13	80.51	80.94	79.88	80.30	308863
2017-03-14	80.11	80.51	79.75	79.88	397557
2017-03-15	79.98	80.66	79.97	80.57	612497
2017-03-16	80.68	80.68	79.51	79.78	427477
2017-03-17	79.97	80.47	79.54	80.39	943407
2017-03-20	80.23	80.31	79.41	79.78	451247
2017-03-21	80.01	80.18	78.53	78.80	631328
2017-03-22	78.81	79.42	78.47	78.91	540940
2017-03-23	78.98	79.93	78.90	79.67	620956
2017-03-24	79.52	80.23	79.21	79.61	552858
2017-03-27	78.82	79.75	78.61	79.61	506123
2017-03-28	79.63	80.80	79.58	80.40	508315
2017-03-29	80.22	80.60	80.04	80.34	1112730
2017-03-30	80.32	80.49	79.82	80.48	372635
2017-03-31	80.35	80.74	80.04	80.60	644243
2017-04-03	80.86	81.12	80.50	80.97	566631
2017-04-04	80.96	81.23	80.33	80.66	612539
2017-04-05	80.77	81.01	79.92	80.08	782323
2017-04-06	80.14	80.14	79.50	79.85	523823
2017-04-07	79.84	80.20	79.26	79.54	540296
2017-04-10	79.60	80.24	79.45	79.83	754640
2017-04-11	79.53	79.90	79.13	79.67	454818
2017-04-12	79.31	79.79	79.23	79.64	568795
2017-04-13	79.68	79.95	79.36	79.48	1085414
2017-04-17	79.77	80.29	79.63	80.29	339306
2017-04-18	80.12	80.87	80.12	80.74	618730
2017-04-19	80.86	81.52	80.83	81.48	602021
2017-04-20	81.67	82.36	81.33	82.20	1407538
2017-04-21	82.17	82.39	81.60	81.69	1136374
2017-04-24	82.60	82.78	81.78	82.44	706829
2017-04-25	82.71	82.86	82.06	82.41	725578
2017-04-26	82.17	83.66	80.91	83.20	1264974
2017-04-27	83.48	83.93	82.11	83.54	928820
2017-04-28	83.47	83.86	83.01	83.21	854833
2017-05-01	83.20	83.83	83.01	83.60	535578
2017-05-02	83.60	84.08	83.27	83.45	765290
2017-05-03	83.37	83.48	82.99	83.34	467139
2017-05-04	83.53	83.99	83.42	83.70	545840
2017-05-05	83.83	84.28	83.76	84.17	334426
2017-05-08	84.14	84.52	83.67	83.76	327202
2017-05-09	83.73	83.98	82.68	83.01	815692
2017-05-10	82.91	83.54	82.84	83.54	674952
2017-05-11	83.17	83.59	82.83	83.59	469890
2017-05-12	83.32	83.75	83.01	83.35	445314
2017-05-15	83.39	84.22	83.11	84.17	584553
2017-05-16	84.20	84.57	83.70	84.31	542684
2017-05-17	83.60	83.77	82.50	82.64	565193
2017-05-18	82.47	82.81	81.84	82.50	732021
2017-05-19	82.75	83.12	82.36	82.76	721058
2017-05-22	82.75	83.31	82.50	83.19	288912
2017-05-23	83.30	83.64	82.75	82.80	316673
2017-05-24	82.92	83.25	82.73	82.82	531915
2017-05-25	83.14	84.06	82.98	83.83	520608
2017-05-26	83.73	84.31	83.50	84.29	302671
2017-05-30	84.34	84.63	83.95	84.42	321446
2017-05-31	84.74	84.75	83.94	84.26	757988
2017-06-01	84.29	85.90	84.02	85.75	757259
2017-06-02	85.83	85.83	84.69	84.75	363078
2017-06-05	84.40	84.79	83.89	84.13	730500
2017-06-06	83.94	84.00	83.20	83.71	735590
2017-06-07	84.06	84.11	83.26	83.59	518442
2017-06-08	83.45	83.70	83.10	83.28	604327
2017-06-09	83.47	84.35	83.21	84.09	482025
2017-06-12	84.01	84.60	83.52	84.45	456134
2017-06-13	84.43	85.58	84.37	85.48	562507
2017-06-14	85.38	86.01	85.30	85.45	444309
2017-06-15	85.31	86.25	85.16	85.55	492174
2017-06-16	85.53	85.72	84.76	85.65	669581
2017-06-19	85.88	86.80	85.69	86.67	1024901
2017-06-20	87.76	89.07	87.50	87.92	772010
2017-06-21	87.63	88.13	87.09	87.73	475061
2017-06-22	87.85	87.90	87.39	87.55	474908
2017-06-23	87.74	88.15	87.46	88.05	715263
2017-06-26	88.05	88.33	87.66	88.17	319603
2017-06-27	88.34	88.75	87.80	88.07	388125
2017-06-28	88.52	89.51	88.52	88.78	431241
2017-06-29	88.85	88.85	87.43	88.14	376024
2017-06-30	88.59	88.88	88.35	88.37	427177
2017-07-03	88.96	89.28	88.62	88.87	262770
2017-07-05	89.02	89.29	88.64	88.82	546190
2017-07-06	88.63	89.40	88.46	89.18	941462
2017-07-07	89.72	91.17	89.54	90.78	685074
2017-07-10	90.60	91.68	90.60	91.43	598348
2017-07-11	91.59	92.33	91.33	91.75	648226
2017-07-12	92.25	93.66	91.92	93.22	691289
2017-07-13	93.45	93.80	92.60	93.08	718723
2017-07-14	93.31	94.31	92.97	94.02	678852
2017-07-17	94.02	94.25	93.73	93.98	593734
2017-07-18	93.75	94.17	93.07	93.40	629777
2017-07-19	93.88	94.13	93.55	94.07	1269002
2017-07-20	94.08	94.47	93.71	94.06	662801
2017-07-21	94.12	94.24	93.66	93.89	659775
2017-07-24	93.77	94.49	93.77	93.96	927070
2017-07-25	95.87	96.70	90.41	91.27	1663710
2017-07-26	91.45	93.36	91.00	92.34	1220235
2017-07-27	92.28	92.37	91.20	91.82	776258
2017-07-28	91.83	92.16	91.36	92.03	586634
2017-07-31	92.49	93.00	92.21	92.93	559277
2017-08-01	93.17	93.76	92.78	93.44	704211
2017-08-02	93.34	94.10	92.30	94.08	784922
2017-08-03	94.08	94.31	93.03	93.27	486741
2017-08-04	93.52	93.52	92.63	93.05	365020
2017-08-07	93.28	93.66	92.87	93.54	812187
2017-08-08	93.21	93.69	92.83	93.40	617730
2017-08-09	93.34	93.68	92.68	92.89	508349
2017-08-10	92.76	93.00	91.75	91.93	476524
2017-08-11	91.92	93.94	91.77	93.02	502965
2017-08-14	93.52	93.99	93.16	93.68	360294
2017-08-15	94.03	94.19	93.39	93.52	598290
2017-08-16	93.79	94.65	93.76	94.65	473024
2017-08-17	94.44	94.55	93.13	93.16	401284
2017-08-18	93.07	93.25	92.56	93.04	416462
2017-08-21	93.04	93.39	92.34	92.81	449585
2017-08-22	92.87	93.26	92.03	93.19	627220
2017-08-23	92.96	93.97	92.84	93.04	739884
2017-08-24	93.44	93.45	92.41	92.96	365344
2017-08-25	93.39	93.86	93.00	93.67	241443
2017-08-28	94.00	94.00	93.24	93.30	420139
2017-08-29	93.10	93.69	93.05	93.45	442099
2017-08-30	93.48	94.12	93.41	94.03	412799
2017-08-31	94.15	94.75	93.96	93.81	653322
2017-09-01	94.28	95.01	94.26	95.01	571342
2017-09-05	94.86	95.43	94.27	94.80	827238
2017-09-06	94.89	95.14	92.22	93.09	1444112
2017-09-07	93.04	93.22	91.98	92.67	882216
2017-09-08	92.81	93.61	92.58	93.19	315606
2017-09-11	93.67	94.24	93.04	94.18	572240
2017-09-12	94.51	95.52	94.12	95.23	524045
2017-09-13	95.12	95.60	94.02	95.01	590302
2017-09-14	94.99	96.11	94.67	95.76	587049
2017-09-15	95.97	97.11	95.96	96.83	903393
2017-09-18	97.02	99.26	97.02	98.91	948158
2017-09-19	99.11	99.19	98.06	98.50	576253
2017-09-20	98.47	99.26	98.35	98.88	760630
2017-09-21	98.91	99.30	98.54	98.82	494237
2017-09-22	98.69	98.88	98.48	98.76	421511
2017-09-25	98.78	98.92	98.02	98.89	557770
2017-09-26	98.88	98.88	98.23	98.61	580916
2017-09-27	99.07	99.57	98.39	99.40	745198
2017-09-28	99.21	100.10	99.13	99.93	688425
2017-09-29	99.57	99.66	98.24	98.34	810078
2017-10-02	98.34	99.59	98.34	99.42	786548
2017-10-03	99.44	99.60	98.58	99.26	361610
2017-10-04	99.32	99.85	99.04	99.71	281236
2017-10-05	99.90	99.98	99.44	99.89	338292
2017-10-06	99.81	100.89	99.68	100.34	374518
2017-10-09	100.54	101.49	100.39	100.71	4982639
2017-10-10	101.10	101.24	100.44	100.79	314841
2017-10-11	101.01	101.42	100.43	101.21	370353
2017-10-12	100.75	101.57	100.63	100.80	482941
2017-10-13	101.29	102.07	101.20	101.94	442456
2017-10-16	102.00	102.23	101.13	102.18	301672
2017-10-17	102.44	102.55	100.93	101.58	551463
2017-10-18	101.59	101.74	100.43	100.51	924188
2017-10-19	100.32	100.49	98.55	98.79	1163552
2017-10-20	99.15	99.73	98.15	99.71	1024747
2017-10-23	100.07	100.45	98.94	99.01	522243
2017-10-24	99.26	99.64	98.37	98.91	981688
2017-10-25	103.79	104.50	100.69	104.05	981370
2017-10-26	103.50	105.71	103.40	104.86	815215
2017-10-27	105.05	106.24	103.93	106.11	692252
2017-10-30	106.15	106.19	104.76	105.32	645661
2017-10-31	105.17	106.56	105.10	106.17	747552
2017-11-01	106.71	107.41	105.57	107.03	736409
2017-11-02	107.19	108.58	106.62	108.44	720435
2017-11-03	108.40	108.99	108.01	108.09	598231
2017-11-06	107.87	108.25	106.50	107.07	506225
2017-11-07	106.98	107.79	106.85	107.04	367116
2017-11-08	107.18	108.27	107.10	107.75	615369
2017-11-09	107.16	107.51	105.16	105.76	809312
2017-11-10	105.60	105.78	104.85	105.19	585207
2017-11-13	104.89	108.00	104.51	107.94	735805
2017-11-14	107.52	108.67	107.10	108.17	480295
2017-11-15	108.17	108.52	107.08	107.70	500361
2017-11-16	107.89	108.58	107.56	108.25	667076
2017-11-17	107.87	108.64	107.31	108.29	600693
2017-11-20	110.00	111.31	109.57	110.70	946145
2017-11-21	111.20	111.83	110.00	110.42	805280
2017-11-22	110.56	111.10	109.68	111.10	628258
2017-11-24	111.13	111.75	110.90	111.70	282025
2017-11-27	111.67	112.28	111.31	111.92	558104
2017-11-28	112.07	112.17	111.45	112.00	510390
2017-11-29	111.93	112.25	111.44	111.88	604379
2017-11-30	112.31	114.80	111.85	114.12	1313460
2017-12-01	114.00	114.33	111.26	112.63	748778
2017-12-04	113.42	113.57	111.88	111.57	782057
2017-12-05	112.16	113.87	112.16	113.21	902626
2017-12-06	112.95	113.07	111.39	111.51	858431
2017-12-07	111.56	112.52	111.56	112.35	638605
2017-12-08	112.36	113.84	111.95	113.73	874416
2017-12-11	113.85	115.31	113.51	114.98	810220
2017-12-12	115.00	115.56	113.65	114.46	535852
2017-12-13	114.34	114.64	113.93	114.37	522023
2017-12-14	114.31	115.03	114.09	114.28	640904
2017-12-15	115.67	116.13	115.15	115.91	1076620
2017-12-18	116.20	116.85	115.57	116.12	694210
2017-12-19	116.50	117.63	116.32	117.10	863825
2017-12-20	117.02	117.92	116.53	116.68	767562
2017-12-21	117.00	117.00	113.85	114.02	531280
2017-12-22	114.17	114.48	113.33	114.17	568938
2017-12-26	114.13	114.84	113.89	114.82	271782
2017-12-27	114.87	115.49	114.61	115.14	374456
2017-12-28	115.68	115.68	114.95	115.57	276252
2017-12-29	115.58	115.82	114.86	114.86	351984
2018-01-02	115.15	115.68	114.75	115.68	401841
2018-01-03	115.83	116.17	115.38	116.01	640632
2018-01-04	116.42	117.12	116.22	116.78	534027
2018-01-05	117.08	118.52	116.82	118.16	437081
2018-01-08	118.14	119.22	118.04	118.60	664478
2018-01-09	118.72	119.29	118.49	118.91	481834
2018-01-10	118.79	119.05	117.75	118.59	347672
2018-01-11	118.89	119.64	118.51	119.57	324298
2018-01-12	119.92	120.32	119.07	119.35	498611
2018-01-16	119.53	120.00	116.92	117.38	620640
2018-01-17	118.05	119.68	117.65	118.88	483091
2018-01-18	119.95	121.26	119.06	120.63	583064
2018-01-19	121.43	123.20	120.80	121.34	685650
2018-01-22	121.34	121.74	120.26	120.73	532710
2018-01-23	120.41	120.41	119.60	119.74	543307
2018-01-24	120.14	120.30	119.47	120.06	501924
2018-01-25	120.44	121.56	120.23	120.96	521340
2018-01-26	121.40	121.67	120.54	121.02	426583
2018-01-29	120.75	121.17	118.55	118.67	661591
2018-01-30	118.31	118.81	117.32	117.33	1039012
2018-01-31	121.28	123.67	120.00	122.68	1671359
2018-02-01	119.60	121.44	118.05	120.36	1290812
2018-02-02	119.91	120.53	117.52	117.63	923292
2018-02-05	116.79	118.29	113.76	113.81	1137320
2018-02-06	111.65	114.64	111.48	114.24	1320459
2018-02-07	114.22	116.84	114.22	114.78	852676
2018-02-08	114.63	114.88	110.75	110.77	789020
2018-02-09	111.78	112.26	108.83	111.46	982169
2018-02-12	112.69	116.38	112.66	115.65	989084
2018-02-13	115.24	117.20	114.85	116.88	618167
2018-02-14	116.31	118.29	115.89	118.12	633857
2018-02-15	118.67	119.56	117.61	119.53	596468
2018-02-16	119.31	119.72	118.66	118.80	642638
2018-02-20	118.11	118.66	116.78	117.08	549370
2018-02-21	117.08	119.17	116.83	116.92	455473
2018-02-22	117.60	118.69	116.99	118.24	494117
2018-02-23	118.38	119.21	117.68	119.13	456732
2018-02-26	119.62	120.41	118.29	120.11	411999
2018-02-27	120.33	120.39	118.90	118.91	406402
2018-02-28	119.11	119.56	118.07	118.15	587165
2018-03-01	118.21	118.48	114.78	115.94	648801
2018-03-02	115.25	115.88	114.02	115.16	665705
2018-03-05	114.37	115.20	113.47	114.34	770800
2018-03-06	114.73	115.03	112.49	114.52	1305908
2018-03-07	113.86	116.21	112.93	115.79	700388
2018-03-08	115.91	116.94	114.77	115.50	518707
2018-03-09	116.00	117.62	114.89	117.33	614675
2018-03-12	117.28	117.56	116.36	116.52	507409
2018-03-13	116.77	117.48	115.70	115.91	553795
2018-03-14	116.34	116.49	114.33	114.83	558290
2018-03-15	115.06	115.06	113.52	114.15	585658
2018-03-16	112.89	112.89	110.55	111.63	1581526
2018-03-19	111.32	111.90	110.41	110.82	1043362
2018-03-20	109.92	111.28	109.72	110.76	1169216
2018-03-21	109.74	111.46	109.74	110.14	782715
2018-03-22	108.92	109.47	105.79	105.92	1096710
2018-03-23	105.87	106.36	103.01	103.06	987520
2018-03-26	104.06	106.48	104.06	105.76	812426
2018-03-27	106.33	106.55	103.91	104.45	900570
2018-03-28	104.58	105.53	102.55	104.05	867952
2018-03-29	104.62	107.03	104.62	106.25	583231
2018-04-02	106.11	106.46	102.79	103.87	592811
2018-04-03	104.10	105.23	103.63	104.56	868368
2018-04-04	103.16	106.42	102.66	106.21	1092793
2018-04-05	106.70	106.92	105.36	106.07	928173
2018-04-06	105.42	105.99	102.44	103.20	963544
2018-04-09	103.97	105.18	103.51	103.90	552530
2018-04-10	105.38	107.19	105.15	106.35	612156
2018-04-11	105.44	106.23	104.92	105.29	457816
2018-04-12	105.60	106.07	105.17	105.49	531796
2018-04-13	105.97	106.05	104.27	104.80	490792
2018-04-16	105.53	106.42	105.12	105.98	571888
2018-04-17	106.97	107.80	106.37	107.68	890619
2018-04-18	108.00	108.93	107.48	108.20	1053578
2018-04-19	108.28	108.71	107.26	107.69	719899
2018-04-20	108.03	108.11	106.31	107.12	634149
2018-04-23	107.25	107.81	106.75	107.01	504993
2018-04-24	107.22	107.22	103.77	105.40	759088
2018-04-25	104.20	108.56	101.67	106.67	1317341
2018-04-26	108.82	108.82	106.05	106.21	656743
2018-04-27	106.26	106.74	104.66	104.85	1063453
2018-04-30	105.09	106.85	104.78	104.81	644419
2018-05-01	104.60	105.60	103.99	105.47	981133
2018-05-02	105.36	105.65	103.94	104.15	735071
2018-05-03	103.51	104.94	102.40	104.22	612685
2018-05-04	103.91	107.06	103.91	105.73	774363
2018-05-07	105.94	106.78	105.24	105.65	444272
2018-05-08	105.77	106.25	105.08	105.50	720185
2018-05-09	105.87	106.49	104.67	106.21	661594
2018-05-10	106.50	107.90	106.38	107.72	664975
2018-05-11	107.93	109.00	107.42	107.67	757819
2018-05-14	107.92	108.68	107.31	108.19	771616
2018-05-15	108.00	108.30	105.85	106.34	671369
2018-05-16	106.52	108.42	106.34	107.89	595155
2018-05-17	107.74	108.52	107.34	108.19	581435
2018-05-18	108.34	109.66	108.30	109.10	895291
2018-05-21	109.51	110.75	109.50	110.66	622269
2018-05-22	110.63	111.52	110.18	110.21	713230
2018-05-23	109.59	109.99	107.04	108.35	720630
2018-05-24	108.46	109.25	108.40	108.98	501379
2018-05-25	108.58	109.12	108.06	108.48	398763
2018-05-29	107.54	107.73	105.46	106.18	468823
2018-05-30	106.72	107.26	106.14	106.89	536589
2018-05-31	107.00	107.03	104.88	105.03	1055841
2018-06-01	105.89	106.46	105.39	106.34	402711
2018-06-04	106.55	107.26	105.87	105.86	525998
2018-06-05	106.13	107.61	105.75	107.16	466770
2018-06-06	107.03	107.03	105.04	106.51	665725
2018-06-07	106.67	107.03	105.84	106.30	817249
2018-06-08	106.20	108.18	105.99	108.03	583917
2018-06-11	108.27	108.65	107.71	107.71	423769
2018-06-12	107.97	108.01	106.65	107.41	395154
2018-06-13	107.50	107.97	106.52	106.56	464046
2018-06-14	107.05	107.08	105.87	106.27	626801
2018-06-15	105.90	106.09	104.94	105.94	933056
2018-06-18	105.61	105.84	105.00	105.13	540964
2018-06-19	104.37	104.37	101.87	102.07	952672
2018-06-20	102.20	102.20	101.00	101.55	699225
2018-06-21	101.48	101.54	100.01	100.22	679852
2018-06-22	100.67	100.99	99.94	100.25	668166
2018-06-25	100.02	102.12	100.02	101.92	897800
2018-06-26	101.85	103.16	101.51	101.60	757659
2018-06-27	101.63	102.58	100.31	100.32	883277
2018-06-28	100.36	101.08	99.66	100.64	543619
2018-06-29	100.92	103.07	100.92	102.10	599540
2018-07-02	101.52	101.66	99.76	100.55	609550
2018-07-03	101.02	101.55	100.04	100.21	372714
2018-07-05	100.67	100.89	100.01	100.50	739317
2018-07-06	100.64	101.43	99.99	101.07	456117
2018-07-09	101.50	102.76	101.50	102.32	363469
2018-07-10	102.17	102.79	101.92	102.71	388889
2018-07-11	102.04	102.32	101.31	101.73	397499
2018-07-12	102.32	102.82	101.87	102.24	316750
2018-07-13	102.48	103.71	102.28	103.66	694483
2018-07-16	103.65	103.80	102.88	103.00	626670
2018-07-17	102.55	104.72	102.51	104.48	676185
2018-07-18	104.46	105.29	104.46	104.54	562707
2018-07-19	104.40	104.77	103.66	103.98	671686
2018-07-20	103.28	104.24	102.64	103.95	909292
2018-07-23	103.90	103.90	102.72	102.96	772867
2018-07-24	109.41	114.81	106.09	114.37	1812390
2018-07-25	115.45	116.35	111.63	112.32	1154556
2018-07-26	112.30	113.45	111.34	113.13	852547
2018-07-27	113.33	114.24	111.67	112.46	696286
2018-07-30	112.68	113.64	112.05	112.59	565815
2018-07-31	113.20	115.55	112.90	114.68	820272
2018-08-01	114.44	114.63	112.39	113.41	965992
2018-08-02	112.53	112.80	111.13	112.37	546327
2018-08-03	112.70	113.76	112.20	113.15	395663
2018-08-06	112.76	114.26	112.27	113.59	440164
2018-08-07	113.48	113.89	112.16	112.29	471927
2018-08-08	112.65	112.65	111.33	111.37	476456
2018-08-09	111.76	112.01	111.28	111.44	352749
2018-08-10	111.02	111.56	109.63	110.16	538826
2018-08-13	110.48	110.59	108.39	108.50	590499
2018-08-14	108.53	109.16	107.58	107.82	509505
2018-08-15	107.29	107.56	105.36	107.00	622205
2018-08-16	107.79	108.36	107.13	107.31	320556
2018-08-17	106.86	107.76	106.12	106.95	581381
2018-08-20	107.07	108.22	107.00	107.97	348607
2018-08-21	107.88	108.20	107.01	107.23	419293
2018-08-22	107.39	107.45	106.22	106.39	451067
2018-08-23	106.13	106.29	104.59	105.37	655049
2018-08-24	105.54	106.15	104.74	105.79	384965
2018-08-27	105.95	107.36	105.95	106.56	484736
2018-08-28	106.84	107.74	106.18	106.42	289060
2018-08-29	106.03	106.96	105.68	106.50	291816
2018-08-30	106.39	106.44	104.87	105.21	430738
2018-08-31	104.96	105.81	104.94	105.18	505453
2018-09-04	104.56	104.77	102.90	103.98	626527
2018-09-05	104.21	105.66	103.97	105.28	471681
2018-09-06	105.19	106.31	104.64	105.13	576218
2018-09-07	104.65	105.54	104.39	105.38	423639
2018-09-10	105.91	106.54	105.59	105.87	444385
2018-09-11	105.43	106.19	104.07	105.60	405705
2018-09-12	105.70	106.07	104.84	105.80	430321
2018-09-13	107.82	108.76	106.90	108.49	543011
2018-09-14	108.48	109.40	108.07	109.06	493366
2018-09-17	109.11	109.59	108.72	109.35	437179
2018-09-18	109.31	111.96	109.08	111.82	724309
2018-09-19	111.85	112.61	111.55	111.62	653954
2018-09-20	112.13	113.05	111.72	112.58	460245
2018-09-21	112.87	113.32	112.20	112.76	855133
2018-09-24	112.76	112.78	111.13	111.34	404167
2018-09-25	111.23	111.47	109.83	110.07	754241
2018-09-26	110.11	110.11	108.65	108.85	841487
2018-09-27	108.93	109.26	107.70	107.82	555126
2018-09-28	107.56	108.92	107.56	108.35	476039
2018-10-01	108.90	109.60	108.18	109.13	346872
2018-10-02	109.28	110.05	108.46	109.14	480502
2018-10-03	109.33	109.33	107.48	107.56	738048
2018-10-04	107.23	107.78	106.64	107.04	469269
2018-10-05	107.22	107.73	106.50	106.66	398371
2018-10-08	106.61	107.13	106.26	106.91	434324
2018-10-09	106.63	106.63	104.51	104.72	581269
2018-10-10	104.65	104.65	100.42	100.48	744125
2018-10-11	100.56	100.76	97.09	97.19	1188362
2018-10-12	98.50	98.94	97.19	98.02	697294
2018-10-15	98.07	99.41	97.91	98.39	450559
2018-10-16	98.80	100.40	98.14	100.33	499148
2018-10-17	100.20	100.53	99.13	99.55	461373
2018-10-18	98.86	99.32	96.53	97.86	647801
2018-10-19	98.07	98.80	97.20	97.58	504892
2018-10-22	97.87	98.24	96.35	96.97	762638
2018-10-23	96.69	97.45	92.26	92.40	1817969
2018-10-24	93.13	93.89	88.70	88.93	1979506
2018-10-25	89.55	89.99	88.26	89.00	1012953
2018-10-26	87.56	88.74	86.06	88.12	1100358
2018-10-29	88.94	90.40	88.49	89.39	1095430
2018-10-30	89.69	90.97	88.67	90.59	984749
2018-10-31	91.33	92.37	90.62	90.72	899651
2018-11-01	91.32	93.33	90.98	93.08	638352
2018-11-02	92.99	94.03	91.64	92.42	695068
2018-11-05	92.56	93.08	91.41	91.94	782985
2018-11-06	91.89	93.42	91.51	91.97	1271964
2018-11-07	93.14	93.57	92.41	93.33	1304264
2018-11-08	93.01	94.33	92.67	93.62	1471045
2018-11-09	93.19	93.92	91.61	92.00	1180073
2018-11-12	92.06	92.25	91.17	91.45	983710
2018-11-13	91.72	92.94	91.34	91.94	1220647
2018-11-14	92.54	93.63	91.40	91.62	798558
2018-11-15	90.77	92.67	90.22	92.02	938677
2018-11-16	91.80	94.25	91.80	93.91	741256
2018-11-19	93.53	93.74	91.48	92.44	668881
2018-11-20	91.47	93.06	91.12	92.30	805916
2018-11-21	92.64	93.31	92.00	92.42	819270
2018-11-23	91.61	93.09	91.61	92.59	261951
2018-11-26	93.21	94.13	92.64	93.49	646270
2018-11-27	92.98	93.55	92.16	92.94	871643
2018-11-28	93.21	96.11	93.16	96.04	972179
2018-11-29	95.70	96.50	95.32	95.33	1032986
2018-11-30	95.45	96.57	94.52	96.40	1146403
2018-12-03	97.97	98.50	95.36	95.67	808232
2018-12-04	95.53	95.87	92.88	93.67	809114
2018-12-06	92.38	93.91	91.62	93.85	1161600
2018-12-07	93.85	94.87	91.46	91.97	1052780
2018-12-10	91.79	92.41	90.39	91.17	1301557
2018-12-11	92.41	92.60	90.17	91.10	899213
2018-12-12	92.30	92.59	90.97	91.54	813925
2018-12-13	91.48	92.00	90.48	90.77	1357349
2018-12-14	90.36	91.94	90.31	91.20	1153348
2018-12-17	90.70	90.82	88.78	89.17	1056857
2018-12-18	89.80	90.39	88.81	89.60	849983
2018-12-19	89.59	91.35	87.77	88.19	1052352
2018-12-20	87.87	88.85	85.76	86.69	747200
2018-12-21	86.28	88.47	85.83	85.95	1549356
2018-12-24	85.59	85.88	83.75	83.79	312215
2018-12-26	83.96	87.18	82.89	87.13	505563
2018-12-27	85.74	89.32	85.69	89.32	462465
2018-12-28	89.74	90.06	88.49	88.83	429777
2018-12-31	89.10	90.00	88.74	89.83	350809
2019-01-02	88.64	90.15	87.89	89.99	558788
2019-01-03	89.63	89.71	86.90	87.07	827652
2019-01-04	88.27	90.92	87.75	90.45	824069
2019-01-07	90.40	91.88	89.60	90.88	408787
2019-01-08	91.40	92.39	91.09	91.81	446207
2019-01-09	91.48	92.25	90.94	91.73	620964
2019-01-10	91.51	93.68	91.51	93.62	625610
2019-01-11	93.11	94.70	92.55	94.61	426519
2019-01-14	93.95	94.66	93.40	93.97	685002
2019-01-15	94.00	94.04	93.30	93.74	595298
2019-01-16	93.54	94.32	93.23	93.33	792890
2019-01-17	93.06	94.94	92.77	94.82	917789
2019-01-18	95.15	97.02	94.93	96.57	555804
2019-01-22	96.50	96.96	95.51	96.51	498770
2019-01-23	97.21	97.29	94.99	95.48	559241
2019-01-24	95.67	96.62	95.16	95.98	478495
2019-01-25	96.80	97.40	96.62	97.20	432332
2019-01-28	96.78	97.86	96.40	97.84	589768
2019-01-29	98.10	99.57	98.10	98.75	962839
2019-01-30	100.55	103.57	99.27	102.20	1171065
2019-01-31	102.23	104.58	101.24	104.45	1854048
2019-02-01	104.19	105.83	104.07	104.47	937779
2019-02-04	103.93	104.52	102.41	103.67	615797
2019-02-05	103.95	104.81	103.77	104.77	940127
2019-02-06	104.33	104.98	103.98	104.10	465514
2019-02-07	103.30	103.67	101.98	103.03	602591
2019-02-08	102.70	103.41	101.80	102.82	399971
2019-02-11	102.97	103.12	101.61	102.00	530391
2019-02-12	102.36	104.22	102.19	104.08	482200
2019-02-13	104.50	105.13	104.26	104.41	480570
2019-02-14	104.01	104.71	103.79	103.95	391943
2019-02-15	104.83	105.08	104.36	104.90	477056
2019-02-19	104.49	105.69	104.40	104.98	709785
2019-02-20	105.13	106.72	104.76	106.43	619554
2019-02-21	106.15	106.20	105.12	105.61	927927
2019-02-22	106.10	107.12	105.93	106.94	432713
2019-02-25	107.49	108.64	107.24	107.94	608502
2019-02-26	108.04	108.41	106.81	106.85	595066
2019-02-27	106.57	107.83	106.28	107.78	424981
2019-02-28	107.58	108.52	107.33	108.04	1101267
2019-03-01	108.88	109.76	108.15	109.71	1208015
2019-03-04	109.98	110.47	108.07	108.87	932491
2019-03-05	108.95	109.42	108.58	108.84	814595
2019-03-06	108.99	108.99	107.82	107.98	700126
2019-03-07	107.22	108.00	106.48	107.79	624937
2019-03-08	107.21	108.61	106.75	108.40	719774
2019-03-11	108.69	109.39	108.23	109.15	779566
2019-03-12	109.54	110.80	109.24	110.56	779333
2019-03-13	110.97	111.17	109.90	109.97	658138
2019-03-14	109.69	110.27	108.95	110.12	716914
2019-03-15	109.75	110.84	109.51	110.21	1250045
2019-03-18	110.21	111.65	109.94	111.60	685957
2019-03-19	112.00	112.55	111.64	112.27	712128
2019-03-20	111.58	112.03	109.50	109.98	845751
2019-03-21	109.88	111.64	109.42	111.24	409767
2019-03-22	110.82	110.89	108.97	108.99	515258
2019-03-25	108.84	109.60	108.40	109.38	329630
2019-03-26	109.99	111.01	109.71	110.86	476927
2019-03-27	110.93	111.57	110.40	111.10	363965
2019-03-28	111.47	113.09	111.25	113.02	473583
2019-03-29	113.49	113.78	112.63	113.00	549974
2019-04-01	113.73	114.31	112.98	113.69	511261
2019-04-02	113.73	114.20	112.61	113.09	477114
2019-04-03	113.86	114.04	112.95	113.27	413563
2019-04-04	113.23	113.79	112.76	113.59	477772
2019-04-05	113.65	114.37	113.28	114.04	331893
2019-04-08	113.24	114.20	112.34	113.91	431769
2019-04-09	113.34	113.43	112.51	112.62	471177
2019-04-10	112.74	114.03	112.27	113.76	415553
2019-04-11	114.08	114.51	113.66	114.35	272480
2019-04-12	114.89	116.44	114.55	116.31	561514
2019-04-15	116.35	117.00	115.91	116.03	483856
2019-04-16	115.83	116.38	114.22	116.37	396169
2019-04-17	116.83	116.84	113.35	113.64	520023
2019-04-18	112.51	113.87	112.00	113.37	643647
2019-04-22	113.25	114.00	112.83	113.89	363055
2019-04-23	114.14	116.08	113.65	116.00	542471
2019-04-24	112.78	113.14	110.35	110.80	1261516
2019-04-25	109.92	110.06	107.68	108.46	899224
2019-04-26	108.88	110.39	108.46	109.18	537860
2019-04-29	109.18	109.95	108.68	109.61	463140
2019-04-30	109.81	110.93	109.14	110.65	611008
2019-05-01	110.62	110.76	108.50	108.52	432651
2019-05-02	108.62	109.72	108.02	109.61	412970
2019-05-03	110.18	111.57	110.18	111.42	292283
2019-05-06	110.00	110.49	109.06	109.42	453993
2019-05-07	108.30	108.40	105.86	106.83	900848
2019-05-08	106.83	107.10	106.10	106.22	656310
2019-05-09	105.34	106.09	104.45	105.54	645046
2019-05-10	105.24	106.64	103.97	106.25	714460
2019-05-13	104.47	105.18	103.35	103.76	608898
2019-05-14	103.63	104.64	103.37	103.40	729160
2019-05-15	102.99	103.91	102.71	103.03	337346
2019-05-16	103.10	103.68	102.57	102.79	703847
2019-05-17	102.02	102.75	101.25	101.66	585481
2019-05-20	100.78	100.91	99.65	99.92	423525
2019-05-21	100.72	102.06	100.72	101.49	728147
2019-05-22	101.58	102.17	100.57	100.60	471810
2019-05-23	99.63	99.95	99.00	99.69	341795
2019-05-24	100.16	101.67	100.16	101.26	788784
2019-05-28	101.26	102.63	101.26	101.80	1017652
2019-05-29	101.29	103.20	101.06	102.54	1028136
2019-05-30	102.65	104.50	102.65	103.64	1278841
2019-05-31	102.72	104.09	102.57	104.06	821109
2019-06-03	104.00	105.90	103.80	105.20	804881
2019-06-04	105.82	107.70	105.33	107.69	754624
2019-06-05	108.50	109.16	106.69	109.13	641285
2019-06-06	109.04	110.77	108.84	110.35	872353
2019-06-07	110.97	112.55	110.38	112.15	494196
2019-06-10	112.73	113.22	112.22	112.53	341857
2019-06-11	113.44	113.97	112.07	112.27	590415
2019-06-12	112.12	112.37	111.14	111.83	428418
2019-06-13	111.92	112.19	110.47	111.05	412270
2019-06-14	111.12	111.65	109.79	110.39	459499
2019-06-17	110.48	110.75	109.44	110.12	491168
2019-06-18	110.80	111.30	110.18	110.54	432137
2019-06-19	110.56	112.15	109.71	111.43	478615
2019-06-20	112.63	113.32	111.59	112.84	459671
2019-06-21	113.25	113.25	111.89	112.07	853819
2019-06-24	111.99	112.49	111.12	111.71	456616
2019-06-25	111.97	112.41	111.29	111.93	489722
2019-06-26	111.88	112.57	110.28	110.35	495407
2019-06-27	110.92	113.14	110.91	113.03	406619
2019-06-28	113.30	115.83	112.85	115.68	1492880
2019-07-01	116.83	118.58	115.70	118.56	779659
2019-07-02	118.56	120.25	118.56	119.44	636642
2019-07-03	119.59	120.27	118.62	120.15	303704
2019-07-05	119.47	120.65	117.93	120.48	576347
2019-07-08	120.04	120.13	117.63	117.70	543696
2019-07-09	117.30	117.33	115.27	115.65	711233
2019-07-10	116.00	116.44	114.30	114.60	449516
2019-07-11	114.80	115.44	113.63	115.30	451095
2019-07-12	113.95	114.00	111.25	113.48	1135958
2019-07-15	113.89	113.89	112.81	113.46	597137
2019-07-16	113.89	116.39	113.34	115.91	447944
2019-07-17	115.52	115.80	113.25	113.26	364689
2019-07-18	113.06	114.11	112.23	113.85	360970
2019-07-19	114.27	114.72	113.27	113.86	328462
2019-07-22	113.66	113.70	112.24	112.29	655595
2019-07-23	112.31	119.95	112.21	117.09	957239
2019-07-24	117.46	119.41	115.75	116.61	634591
2019-07-25	116.82	116.97	115.57	115.99	467140
2019-07-26	115.90	117.39	115.50	117.19	424603
2019-07-29	117.16	117.16	116.10	116.40	394380
2019-07-30	115.81	116.37	114.61	116.09	317908
2019-07-31	115.85	116.40	113.95	114.87	583066
2019-08-01	115.03	115.28	110.32	111.02	770901
2019-08-02	110.89	111.40	109.25	110.87	474978
2019-08-05	109.45	110.37	107.63	108.34	625776
2019-08-06	109.00	110.33	108.29	110.06	456629
2019-08-07	108.88	111.20	108.34	111.01	582892
2019-08-08	111.35	114.87	111.35	114.67	575572
2019-08-09	114.39	114.91	112.74	113.25	542860
2019-08-12	112.75	113.17	111.79	112.12	296305
2019-08-13	111.95	115.16	111.59	112.73	528865
2019-08-14	111.31	112.23	109.16	109.90	506390
2019-08-15	110.87	112.13	110.46	111.63	576982
2019-08-16	112.65	114.63	112.57	113.98	465909
2019-08-19	115.28	116.38	115.00	115.74	587044
2019-08-20	115.31	115.75	114.01	114.09	390590
2019-08-21	114.75	116.06	114.42	114.97	293063
2019-08-22	115.28	115.75	114.24	114.95	328167
2019-08-23	114.50	114.68	110.13	110.72	667974
2019-08-26	111.70	112.20	110.76	111.69	338273
2019-08-27	112.14	113.33	112.11	112.92	524695
2019-08-28	112.76	113.74	111.85	113.69	312540
2019-08-29	114.94	115.36	114.29	115.00	290470
2019-08-30	116.02	116.44	114.70	115.57	524873
2019-09-03	114.18	115.08	112.06	112.66	373661
2019-09-04	113.47	114.49	113.34	114.35	279906
2019-09-05	115.19	115.84	113.84	113.93	481735
2019-09-06	114.54	114.89	114.17	114.19	426670
2019-09-09	114.94	115.15	112.87	113.42	280366
2019-09-10	113.39	113.69	112.05	113.69	518713
2019-09-11	113.88	114.22	112.72	113.00	541087
2019-09-12	113.20	114.29	112.63	113.00	947839
2019-09-13	115.78	117.62	114.52	116.55	827133
2019-09-16	115.24	115.24	111.78	112.94	564286
2019-09-17	112.66	114.97	112.05	114.70	508344
2019-09-18	114.50	114.52	113.06	114.42	348897
2019-09-19	113.88	114.53	112.81	114.07	497774
2019-09-20	114.32	114.96	112.74	112.82	756500
2019-09-23	112.55	114.11	111.44	113.20	384299
2019-09-24	113.92	114.51	111.98	112.33	453117
2019-09-25	112.45	113.01	111.05	112.26	386327
2019-09-26	112.51	113.13	111.58	112.56	317483
2019-09-27	113.52	113.58	111.89	112.82	249839
2019-09-30	113.06	113.99	112.87	113.57	291756
2019-10-01	114.25	114.67	111.18	111.66	351428
2019-10-02	110.75	111.22	108.55	109.41	421968
2019-10-03	109.00	109.57	107.08	109.45	388941
2019-10-04	109.80	111.83	109.78	111.36	488393
2019-10-07	111.02	112.30	110.74	111.17	454309
2019-10-08	109.94	110.15	108.27	108.90	406722
2019-10-09	110.31	111.02	109.39	110.51	297858
2019-10-10	110.19	111.66	110.14	111.30	257972
2019-10-11	112.81	115.11	112.81	113.37	336014
2019-10-14	113.29	113.47	112.52	112.90	288981
2019-10-15	113.67	114.12	113.23	113.62	338756
2019-10-16	114.04	115.04	113.32	114.08	617652
2019-10-17	114.25	116.31	114.25	115.35	447668
2019-10-18	115.01	117.40	114.72	116.89	502025
2019-10-21	117.88	119.10	117.00	118.50	643756
2019-10-22	118.63	119.28	117.70	118.43	640958
2019-10-23	121.98	130.61	120.54	126.14	1909702
2019-10-24	124.66	127.01	123.85	126.20	819300
2019-10-25	126.34	127.56	125.42	126.80	744765
2019-10-28	127.22	128.67	126.81	127.49	634269
2019-10-29	127.26	129.26	126.57	129.18	701261
2019-10-30	128.60	129.27	126.55	129.01	533422
2019-10-31	129.02	129.36	126.83	127.86	635736
2019-11-01	128.91	129.69	128.60	129.40	323931
2019-11-04	130.00	130.96	129.06	130.65	458162
2019-11-05	131.10	133.36	130.80	133.31	675841
2019-11-06	133.00	133.00	130.82	132.02	631088
2019-11-07	132.19	132.86	131.72	132.67	622661
2019-11-08	132.66	133.88	132.01	133.83	412057
2019-11-11	132.80	134.56	132.52	133.46	438299
2019-11-12	133.46	134.24	132.96	133.89	415048
2019-11-13	133.69	133.79	131.62	132.22	526249
2019-11-14	131.68	132.26	130.54	131.85	347753
2019-11-15	132.35	132.71	131.60	132.08	297012
2019-11-18	131.85	131.90	130.70	131.12	437613
2019-11-19	131.44	132.24	130.63	131.54	610271
2019-11-20	131.38	133.76	131.21	131.77	535261
2019-11-21	132.10	132.26	130.67	131.52	397088
2019-11-22	131.69	132.45	129.07	129.26	491363
2019-11-25	129.32	130.45	128.46	129.25	761587
2019-11-26	129.03	130.74	127.88	130.74	1098601
2019-11-27	131.06	131.18	129.82	130.81	1085373
2019-11-29	130.71	131.02	130.03	130.37	201312
2019-12-02	130.84	131.50	128.65	128.17	711362
2019-12-03	127.04	129.27	125.85	128.77	609963
2019-12-04	129.09	130.98	128.28	128.53	577034
2019-12-05	129.05	130.14	128.38	129.90	538619
2019-12-06	131.01	131.87	129.68	130.14	390202
2019-12-09	130.14	130.65	129.71	130.09	379459
2019-12-10	129.84	130.14	129.26	129.77	491756
2019-12-11	129.85	130.49	128.81	129.81	374908
2019-12-12	129.80	131.12	129.24	129.62	491033
2019-12-13	130.08	130.41	128.83	129.99	421854
2019-12-16	131.00	131.31	130.00	130.81	365668
2019-12-17	130.82	131.69	130.51	130.66	450304
2019-12-18	130.38	130.62	128.69	130.19	500844
2019-12-19	130.65	132.13	130.65	131.95	581012
2019-12-20	132.29	133.14	131.39	131.92	863983
2019-12-23	132.10	133.27	131.47	132.87	208754
2019-12-24	133.06	134.39	132.02	133.22	236075
2019-12-26	133.23	133.64	132.25	133.08	828250
2019-12-27	133.46	133.56	131.48	131.61	255540
2019-12-30	131.60	131.60	130.70	130.98	272804
2019-12-31	130.79	131.95	130.00	130.82	277442
2020-01-02	131.53	132.25	128.88	129.31	699306
2020-01-03	127.63	129.24	127.32	128.51	605874
2020-01-06	128.39	128.75	126.81	126.89	644583
2020-01-07	126.35	128.14	125.76	126.61	736972
2020-01-08	126.70	128.69	126.21	126.99	493102
2020-01-09	127.42	128.90	126.47	128.73	607125
2020-01-10	129.10	129.41	128.20	128.51	274641
2020-01-13	128.73	131.00	128.21	130.95	619485
2020-01-14	131.00	131.56	130.44	131.53	521524
2020-01-15	131.50	132.46	131.30	131.96	321500
2020-01-16	132.63	133.98	132.47	133.95	345195
2020-01-17	134.19	134.88	133.11	134.72	671387
2020-01-21	133.12	133.41	130.34	130.52	821644
2020-01-22	131.27	132.23	130.15	130.23	367667
2020-01-23	129.84	131.26	128.61	130.82	350455
2020-01-24	130.72	131.06	128.84	129.68	342616
2020-01-27	127.11	128.76	127.07	127.84	596278
2020-01-28	127.76	130.11	126.83	129.21	759164
2020-01-29	130.82	137.24	128.88	136.23	838683
2020-01-30	135.26	136.36	130.59	136.11	656213
2020-01-31	135.02	135.02	130.66	131.24	690699
2020-02-03	132.05	134.49	131.86	133.98	558739
2020-02-04	135.31	137.84	135.31	136.85	689491
2020-02-05	138.36	140.21	138.25	140.11	750842
2020-02-06	140.64	141.09	138.14	138.89	467905
2020-02-07	137.84	138.40	135.65	136.24	327228
2020-02-10	135.49	136.74	135.17	136.64	187007
2020-02-11	137.16	138.39	136.50	137.62	262566
2020-02-12	138.06	141.00	137.85	139.83	762520
2020-02-13	139.30	139.51	137.10	138.16	356248
2020-02-14	138.01	138.76	137.17	138.13	317524
2020-02-18	137.75	138.10	135.30	135.98	386293
2020-02-19	136.16	137.38	135.74	136.77	492592
2020-02-20	136.13	137.39	135.64	136.77	260286
2020-02-21	135.95	136.10	133.45	133.95	550000
2020-02-24	129.99	129.99	126.73	127.43	799824
2020-02-25	127.87	127.87	121.23	121.52	889856
2020-02-26	122.65	124.26	119.83	119.84	921657
2020-02-27	117.10	120.38	115.08	115.09	873344
2020-02-28	111.51	115.37	110.69	114.49	1002411
2020-03-02	114.73	120.05	112.72	119.43	951424
2020-03-03	119.19	122.33	116.80	117.96	811069
2020-03-04	119.75	121.84	117.13	121.76	636724
2020-03-05	117.16	120.88	116.79	119.12	1044208
2020-03-06	115.43	121.55	115.43	120.82	802388
2020-03-09	114.02	118.03	112.61	115.46	1039832
2020-03-10	118.83	120.67	114.07	120.36	923145
2020-03-11	116.73	117.39	110.40	110.94	1088201
2020-03-12	104.42	108.08	100.20	104.22	1149356
2020-03-13	109.43	110.43	99.35	106.08	784542
2020-03-16	93.50	104.05	93.50	97.01	839619
2020-03-17	99.34	107.96	95.85	106.71	850222
2020-03-18	97.74	105.85	97.59	105.46	732713
2020-03-19	104.45	105.72	97.09	103.05	639524
2020-03-20	103.41	103.41	88.01	90.80	906640
2020-03-23	89.60	90.11	76.96	78.75	925648
2020-03-24	82.47	98.95	81.08	96.76	994728
2020-03-25	96.27	99.95	93.28	97.76	1125160
2020-03-26	98.72	107.24	98.13	101.99	711562
2020-03-27	98.35	102.30	96.76	100.31	543305
2020-03-30	100.97	105.09	97.63	104.77	657327
2020-03-31	102.96	104.45	100.94	101.87	1230207
2020-04-01	98.02	99.84	95.18	95.93	809170
2020-04-02	94.99	100.83	93.99	95.90	794649
2020-04-03	94.80	98.59	93.29	93.61	827751
2020-04-06	98.96	102.15	97.67	100.42	660950
2020-04-07	103.50	107.62	100.70	104.16	691750
2020-04-08	105.56	110.71	104.37	110.21	544321
2020-04-09	110.94	116.67	110.94	115.03	688769
2020-04-13	114.15	114.98	108.03	108.78	580386
2020-04-14	111.00	112.87	109.89	110.53	376218
2020-04-15	106.82	108.63	105.71	106.98	425799
2020-04-16	107.66	108.35	101.66	104.68	539790
2020-04-17	107.24	110.00	106.36	109.36	405585
2020-04-20	107.85	107.85	104.41	104.90	370727
2020-04-21	102.76	103.73	101.82	103.26	506497
2020-04-22	104.46	106.28	103.48	105.37	429723
2020-04-23	106.50	108.94	106.17	106.73	494153
2020-04-24	108.04	109.19	106.13	108.54	400617
2020-04-27	108.97	114.25	107.76	114.00	470698
2020-04-28	116.38	119.41	114.55	114.68	640523
2020-04-29	116.37	119.55	112.18	114.16	859939
2020-04-30	111.02	112.06	108.54	110.39	620721
2020-05-01	108.40	108.60	105.15	108.07	469241
2020-05-04	107.65	107.99	105.61	106.92	378168
2020-05-05	107.57	108.37	106.14	106.49	444305
2020-05-06	107.10	107.93	105.35	105.75	333546
2020-05-07	107.03	107.72	103.80	104.32	628480
2020-05-08	106.35	109.53	105.93	109.26	379357
2020-05-11	108.16	109.30	105.46	108.81	409913
2020-05-12	109.18	109.88	104.42	104.46	415786
2020-05-13	103.36	105.19	101.12	102.26	551128
2020-05-14	101.23	102.26	98.84	102.22	500626
2020-05-15	101.18	101.84	99.26	100.48	499599
2020-05-18	104.28	106.46	104.28	104.49	576113
2020-05-19	103.79	104.51	102.56	102.81	380456
2020-05-20	103.90	106.83	103.90	105.75	484191
2020-05-21	105.02	106.05	103.12	105.91	464064
2020-05-22	105.80	107.63	105.67	106.45	577680
2020-05-26	109.39	112.04	108.42	111.45	615121
2020-05-27	113.52	114.84	111.33	113.42	677152
2020-05-28	114.59	114.59	112.00	112.19	397530
2020-05-29	111.67	112.53	109.26	110.67	1155827
2020-06-01	111.30	113.78	111.16	112.39	493205
2020-06-02	112.59	116.51	112.59	115.57	643214
2020-06-03	117.25	120.22	116.35	119.75	629372
2020-06-04	118.46	120.00	117.50	118.74	432700
2020-06-05	122.70	125.67	121.80	123.32	739144
2020-06-08	122.95	125.64	122.84	124.61	441211
2020-06-09	123.29	123.58	121.38	122.42	363288
2020-06-10	122.35	122.35	119.04	121.46	656897
2020-06-11	118.91	118.91	111.92	112.01	710460
2020-06-12	115.98	116.95	112.00	113.50	429915
2020-06-15	110.38	116.30	109.07	115.52	376149
2020-06-16	119.75	119.89	114.67	116.35	547425
2020-06-17	116.66	117.17	115.32	115.75	260374
2020-06-18	115.69	116.75	114.87	116.47	412893
2020-06-19	118.61	118.61	114.51	114.52	536527
2020-06-22	113.46	114.31	112.42	113.77	403867
2020-06-23	115.12	115.88	113.43	115.48	605320
2020-06-24	114.38	114.83	111.98	112.29	908120
2020-06-25	112.06	112.06	109.41	111.37	826873
2020-06-26	111.13	112.27	109.38	109.83	1504370
2020-06-29	110.83	113.07	110.35	111.94	337879
2020-06-30	111.79	115.09	111.73	114.09	594901
2020-07-01	114.34	114.75	112.30	114.02	492539
2020-07-02	115.19	117.56	114.64	117.00	728378
2020-07-06	119.43	120.09	116.71	118.18	629357
2020-07-07	116.70	116.84	115.27	115.85	480318
2020-07-08	115.48	116.04	112.49	112.95	673605
2020-07-09	112.50	112.71	109.99	110.61	573354
2020-07-10	110.80	111.84	110.01	111.04	970833
2020-07-13	112.20	114.09	111.70	112.15	946118
2020-07-14	112.12	115.82	111.44	115.82	784412
2020-07-15	118.05	119.61	117.32	118.99	761721
2020-07-16	118.89	120.58	118.40	119.42	675306
2020-07-17	120.27	121.66	118.80	121.26	595378
2020-07-20	120.50	121.01	119.66	119.89	310397
2020-07-21	120.11	121.41	120.00	120.49	400462
2020-07-22	120.13	122.20	119.93	122.20	358608
2020-07-23	122.26	123.60	120.40	120.91	362815
2020-07-24	121.05	122.71	119.91	120.41	1467750
2020-07-27	120.46	120.90	113.62	115.86	1203814
2020-07-28	117.25	118.39	116.29	117.60	968454
2020-07-29	118.20	119.37	117.26	117.96	746714
2020-07-30	116.34	117.01	114.60	115.13	457926
2020-07-31	114.70	115.03	112.10	113.34	400274
2020-08-03	114.04	114.39	112.54	112.81	480743
2020-08-04	112.32	114.18	111.80	113.84	657751
2020-08-05	114.47	116.82	114.47	116.09	608896
2020-08-06	115.94	116.85	114.13	114.45	580864
2020-08-07	113.72	115.83	113.39	115.82	379654
2020-08-10	116.36	117.19	115.33	116.18	343252
2020-08-11	118.18	119.95	117.83	118.35	625932
2020-08-12	119.94	120.82	119.11	120.46	419589
2020-08-13	119.11	119.18	117.86	118.43	366712
2020-08-14	117.50	117.97	116.36	116.59	378551
2020-08-17	117.43	117.43	115.43	115.86	354168
2020-08-18	115.70	115.90	114.15	114.34	403332
2020-08-19	115.04	116.08	113.75	114.25	333933
2020-08-20	113.09	113.60	112.21	113.44	441538
2020-08-21	113.31	115.05	112.69	114.58	360716
2020-08-24	115.48	116.31	114.78	115.38	240720
2020-08-25	116.10	116.30	114.44	115.91	438395
2020-08-26	115.63	116.03	114.62	115.75	371072
2020-08-27	115.34	117.13	115.26	116.29	349755
2020-08-28	116.64	118.36	115.42	118.18	314471
2020-08-31	118.18	118.18	114.65	114.81	544281
2020-09-01	114.16	117.71	113.06	117.66	521804
2020-09-02	117.78	121.53	117.57	121.16	553646
2020-09-03	121.21	121.33	117.04	119.08	561090
2020-09-04	120.42	120.69	117.65	119.08	574434
2020-09-08	118.38	118.38	113.56	114.06	606394
2020-09-09	114.59	117.02	114.59	116.35	439270
2020-09-10	117.20	118.05	115.91	116.04	546231
2020-09-11	117.23	120.82	116.91	119.79	807171
2020-09-14	121.29	123.84	121.12	121.81	723735
2020-09-15	123.17	128.72	123.17	128.02	956538
2020-09-16	128.36	129.74	128.02	128.33	1137357
2020-09-17	127.00	129.73	124.66	128.69	708755
2020-09-18	128.04	128.78	124.57	125.48	741940
2020-09-21	123.10	124.26	119.55	121.20	630122
2020-09-22	120.91	122.59	120.85	122.01	672234
2020-09-23	122.29	122.43	118.22	118.71	696042
2020-09-24	118.01	119.62	116.74	117.36	614069
2020-09-25	116.20	119.75	115.77	119.30	429422
2020-09-28	120.76	123.86	120.53	123.01	565170
2020-09-29	123.64	125.34	123.24	124.59	662666
2020-09-30	125.36	129.40	125.05	127.84	886425
2020-10-01	128.71	129.50	124.31	124.65	679878
2020-10-02	122.79	125.70	122.56	124.33	718287
2020-10-05	125.96	128.72	125.80	128.22	770829
2020-10-06	129.28	130.60	125.75	126.34	763664
2020-10-07	128.11	131.46	127.96	129.56	409196
2020-10-08	130.03	132.18	130.03	132.06	411728
2020-10-09	133.04	133.22	130.18	130.50	469263
2020-10-12	131.60	131.87	129.08	129.31	673311
2020-10-13	129.00	130.76	128.46	129.44	353028
2020-10-14	129.39	131.67	129.39	131.18	345842
2020-10-15	129.79	133.56	129.66	132.86	419786
2020-10-16	133.72	134.48	133.37	134.02	435533
2020-10-19	133.93	136.19	133.53	133.74	674284
2020-10-20	135.41	137.50	133.91	134.34	579332
2020-10-21	134.49	145.45	134.49	142.56	1400811
2020-10-22	138.59	142.84	137.59	140.87	736235
2020-10-23	142.07	143.80	140.46	141.74	683119
2020-10-26	140.49	140.65	137.55	139.25	379726
2020-10-27	139.44	140.19	138.15	138.15	528326
2020-10-28	135.18	136.99	134.50	135.15	600562
2020-10-29	135.63	140.84	135.29	139.81	579491
2020-10-30	138.15	140.29	136.68	138.39	550230
2020-11-02	140.09	142.28	139.43	141.70	480770
2020-11-03	143.88	146.02	143.12	145.21	452531
2020-11-04	145.29	145.89	142.51	143.38	483012
2020-11-05	145.40	148.90	145.00	147.04	348608
2020-11-06	147.12	148.82	146.92	148.26	312119
2020-11-09	153.99	156.82	150.98	152.35	891224
2020-11-10	151.64	152.72	147.71	150.70	1172911
2020-11-11	151.82	153.23	150.33	151.78	426883
2020-11-12	150.54	151.35	146.60	147.62	493249
2020-11-13	148.99	151.07	148.33	149.58	638159
2020-11-16	152.18	153.98	150.86	152.60	513566
2020-11-17	151.38	152.23	149.10	149.44	556536
2020-11-18	150.16	151.50	147.41	147.43	480392
2020-11-19	146.84	147.50	145.35	147.03	509739
2020-11-20	146.86	147.85	146.12	147.50	414211
2020-11-23	148.91	149.69	146.63	147.48	369977
2020-11-24	149.27	153.50	148.58	153.06	559755
2020-11-25	152.25	152.97	150.85	151.56	317399
2020-11-27	151.40	152.24	149.44	150.30	179364
2020-11-30	150.08	151.25	148.50	148.72	590297
2020-12-01	150.81	152.71	149.01	151.75	399508
2020-12-02	150.65	152.43	150.00	150.84	324297
2020-12-03	150.81	152.20	149.54	149.87	450787
2020-12-04	150.35	154.24	150.14	154.04	313830
2020-12-07	154.31	155.37	153.03	154.18	409503
2020-12-08	153.69	156.05	152.26	155.31	438350
2020-12-09	156.14	156.61	153.00	153.90	349453
2020-12-10	153.12	153.21	149.96	150.80	456409
2020-12-11	149.53	150.69	149.15	150.01	437399
2020-12-14	151.82	151.93	148.45	148.77	599292
2020-12-15	150.65	151.79	149.16	150.98	437578
2020-12-16	151.01	151.22	148.90	150.65	300973
2020-12-17	151.65	152.92	150.49	152.23	351502
2020-12-18	151.95	153.17	150.59	152.96	995230
2020-12-21	150.69	152.36	148.55	152.08	312923
2020-12-22	151.37	152.81	150.19	151.76	336680
2020-12-23	152.67	154.14	151.78	152.71	305711
2020-12-24	153.57	153.95	152.20	153.40	82155
2020-12-28	155.00	155.78	153.33	153.94	221007
2020-12-29	154.50	155.01	151.49	152.22	230934
2020-12-30	153.32	154.89	153.01	154.19	190832
2020-12-31	154.70	155.48	152.96	155.11	203853
2021-01-04	155.46	157.25	151.11	151.90	527903
2021-01-05	154.05	154.78	151.69	152.23	827029
2021-01-06	153.99	158.54	153.07	158.05	1006704
2021-01-07	160.44	163.27	159.83	162.98	510865
2021-01-08	163.28	163.82	155.56	156.75	664174
2021-01-11	155.40	162.70	155.40	161.34	541381
2021-01-12	161.46	164.11	160.79	163.43	436414
2021-01-13	162.50	163.73	160.51	162.93	563339
2021-01-14	163.28	164.01	161.43	161.78	373641
2021-01-15	160.95	160.95	158.43	159.33	421034
2021-01-19	161.22	162.12	158.78	159.77	412674
2021-01-20	160.16	161.53	159.07	159.38	411953
2021-01-21	159.78	160.86	158.29	159.77	296649
2021-01-22	159.32	159.69	156.49	156.68	468426
2021-01-25	155.98	156.86	153.56	155.93	388033
2021-01-26	156.87	157.35	154.95	155.37	307217
2021-01-27	151.85	152.18	147.40	148.67	430896
2021-01-28	151.17	156.10	150.02	154.31	385490
2021-01-29	153.08	153.82	150.34	150.87	421006
2021-02-01	153.32	153.76	149.43	153.06	381698
2021-02-02	154.95	157.19	152.60	155.99	456010
2021-02-03	160.00	167.95	159.17	166.41	925472
2021-02-04	166.19	169.94	162.48	169.76	730362
2021-02-05	171.62	173.17	169.64	173.09	667894
2021-02-08	172.83	175.58	170.78	174.89	531369
2021-02-09	174.44	174.84	171.50	172.54	491068
2021-02-10	174.53	176.38	172.79	174.63	511378
2021-02-11	174.17	174.58	170.53	173.36	434335
2021-02-12	172.45	177.35	172.35	177.23	252585
2021-02-16	177.82	179.31	177.13	179.11	465063
2021-02-17	178.04	178.98	175.10	175.48	346021
2021-02-18	174.40	175.57	171.69	172.57	398829
2021-02-19	173.42	176.80	173.42	175.41	615987
2021-02-22	173.74	173.85	171.35	172.31	577313
2021-02-23	171.89	176.40	168.88	175.74	601018
2021-02-24	175.79	181.39	173.75	180.52	1277136
2021-02-25	179.54	181.57	177.89	178.92	631716
2021-02-26	177.81	179.69	175.21	175.21	701946
2021-03-01	176.70	181.70	176.70	177.85	513361
2021-03-02	177.45	178.85	174.74	177.01	540530
2021-03-03	177.70	180.21	176.75	178.42	595117
2021-03-04	178.15	178.84	168.47	172.19	458652
2021-03-05	174.93	177.96	168.72	177.27	592528
2021-03-08	177.64	185.82	176.84	183.04	865627
2021-03-09	183.08	186.77	182.17	182.27	637175
2021-03-10	182.50	183.65	180.09	180.25	596065
2021-03-11	181.47	181.47	177.30	179.28	698670
2021-03-12	180.78	181.49	179.19	180.79	373153
2021-03-15	180.38	184.32	179.70	184.01	420712
2021-03-16	184.94	185.92	180.50	180.53	538848
2021-03-17	179.87	182.09	179.00	181.13	363171
2021-03-18	180.78	182.66	180.05	181.57	603757
2021-03-19	180.40	181.82	177.52	179.51	1330765
2021-03-22	178.07	181.39	176.97	180.43	356677
2021-03-23	179.64	181.32	175.83	176.81	428564
2021-03-24	177.86	180.13	176.69	177.10	400965
2021-03-25	177.53	181.87	174.64	181.59	535335
2021-03-26	182.05	183.77	180.60	183.64	306088
2021-03-29	182.19	185.23	182.09	182.49	582275
2021-03-30	182.53	185.47	182.20	185.18	397375
2021-03-31	185.00	186.36	183.48	183.65	414939
2021-04-01	183.57	188.81	181.84	188.07	850877
2021-04-05	189.27	192.09	188.56	190.95	449754
2021-04-06	189.44	192.84	189.44	192.31	494837
2021-04-07	192.91	192.91	189.47	190.60	323210
2021-04-08	189.43	192.46	188.82	191.97	452282
2021-04-09	192.70	197.80	191.58	197.13	915326
2021-04-12	197.41	198.68	195.52	196.54	491229
2021-04-13	195.32	195.85	192.17	193.64	611270
2021-04-14	193.56	195.95	192.23	194.65	722559
2021-04-15	196.22	199.71	195.88	198.45	525111
2021-04-16	200.15	200.94	197.67	198.60	416711
2021-04-19	199.51	200.94	197.98	198.60	539744
2021-04-20	199.03	199.49	196.44	198.04	518788
2021-04-21	198.12	199.52	197.57	199.23	555219
2021-04-22	200.30	200.96	197.52	200.00	639224
2021-04-23	201.03	202.91	200.44	202.16	407466
2021-04-26	202.59	203.49	200.44	200.79	570904
2021-04-27	200.01	205.49	199.84	204.24	1075753
2021-04-28	205.15	216.98	205.15	211.41	1188207
2021-04-29	212.90	215.13	211.33	214.73	547737
2021-04-30	214.86	216.76	212.44	214.17	682993
2021-05-03	215.30	215.49	212.80	213.71	603350
2021-05-04	213.16	214.80	212.40	214.70	674564
2021-05-05	215.55	216.69	212.90	215.92	662157
2021-05-06	216.78	220.38	215.55	220.35	419094
2021-05-07	218.87	222.75	218.43	221.46	388772
2021-05-10	223.32	226.19	221.49	221.58	469266
2021-05-11	220.22	220.22	216.20	218.40	546841
2021-05-12	218.41	218.70	214.60	214.95	483555
2021-05-13	215.41	221.35	214.56	220.44	443397
2021-05-14	221.16	222.08	218.80	219.06	537670
2021-05-17	219.20	222.11	217.36	220.96	368477
2021-05-18	221.20	221.63	216.01	216.06	414658
2021-05-19	214.17	216.24	212.06	216.02	496791
2021-05-20	216.38	218.93	215.57	216.99	407392
2021-05-21	217.87	219.55	216.12	216.62	499286
2021-05-24	218.46	219.87	216.94	218.81	460824
2021-05-25	219.20	219.49	215.40	216.97	598228
2021-05-26	217.04	217.60	214.17	216.71	856497
2021-05-27	218.42	219.15	217.03	218.64	1153302
2021-05-28	218.25	220.79	217.51	219.85	522246
2021-06-01	222.12	224.46	221.76	222.56	542627
2021-06-02	223.35	223.35	217.44	219.38	585196
2021-06-03	218.19	219.25	216.58	219.25	487091
2021-06-04	220.81	221.56	218.98	220.32	391360
2021-06-07	221.00	221.00	215.36	216.42	778117
2021-06-08	216.07	218.93	214.32	218.27	385427
2021-06-09	218.15	219.57	217.39	218.12	235255
2021-06-10	219.29	219.90	216.80	217.09	266708
2021-06-11	218.11	219.61	217.38	219.35	353249
2021-06-14	219.10	219.20	213.43	213.56	658603
2021-06-15	213.57	215.41	211.87	214.67	697705
2021-06-16	214.16	214.85	210.59	211.09	418184
2021-06-17	211.09	212.31	204.86	208.57	382171
2021-06-18	204.20	207.09	202.75	205.49	823409
2021-06-21	207.98	211.16	207.72	209.88	383311
2021-06-22	209.69	211.10	208.25	210.04	354090
2021-06-23	210.63	210.63	208.43	208.62	222501
2021-06-24	210.22	210.22	207.51	207.82	539245
2021-06-25	208.60	210.99	208.32	208.67	786537
2021-06-28	209.19	209.87	207.46	209.40	386870
2021-06-29	209.81	211.08	209.41	209.71	236104
2021-06-30	209.52	210.75	208.95	210.24	274179
2021-07-01	211.77	212.00	209.84	210.27	387032
2021-07-02	210.36	210.36	208.16	209.90	349590
2021-07-06	209.75	210.00	204.40	206.52	467692
2021-07-07	205.87	210.11	205.87	209.51	592308
2021-07-08	206.42	208.12	204.42	207.48	384520
2021-07-09	210.29	211.12	209.00	210.35	330650
2021-07-12	208.86	212.14	208.31	210.43	483588
2021-07-13	209.46	210.11	207.44	208.22	568993
2021-07-14	208.61	210.05	207.67	208.05	349320
2021-07-15	206.75	209.20	206.36	207.87	296779
2021-07-16	208.50	208.59	202.57	203.29	465121
2021-07-19	200.69	202.02	196.93	198.84	732213
2021-07-20	199.03	204.03	198.49	200.75	907734
2021-07-21	201.81	204.05	201.71	203.09	664210
2021-07-22	203.25	203.25	200.42	200.88	376265
2021-07-23	201.32	202.77	199.75	202.25	399426
2021-07-26	202.30	205.88	202.22	205.30	445230
2021-07-27	204.20	207.17	202.22	205.05	683725
2021-07-28	207.10	214.65	206.42	209.99	1185372
2021-07-29	211.47	211.47	207.95	209.70	436923
2021-07-30	209.35	211.07	209.35	210.68	341961
2021-08-02	211.68	215.25	209.80	210.26	534333
2021-08-03	211.06	214.31	209.36	213.97	358122
2021-08-04	213.48	214.54	211.56	212.76	389708
2021-08-05	214.25	215.41	211.02	211.90	280785
2021-08-06	212.91	214.50	211.31	213.22	369511
2021-08-09	213.06	214.98	211.51	214.65	453421
2021-08-10	215.36	218.53	215.00	217.03	349948
2021-08-11	217.54	218.49	215.96	217.50	317653
2021-08-12	216.67	217.91	215.34	216.02	255530
2021-08-13	215.93	218.13	215.35	215.53	292590
2021-08-16	214.93	219.83	214.28	219.70	538449
2021-08-17	219.40	220.50	215.59	216.78	423924
2021-08-18	215.62	218.09	215.32	215.62	371577
2021-08-19	213.91	217.06	212.68	215.47	391962
2021-08-20	215.07	218.95	215.07	218.28	321848
2021-08-23	219.55	220.20	217.77	218.05	308837
2021-08-24	217.99	220.24	217.99	219.09	374217
2021-08-25	219.40	224.49	217.84	223.94	791586
2021-08-26	224.41	226.04	223.38	224.69	402412
2021-08-27	226.36	228.09	225.25	226.14	439339
2021-08-30	226.77	228.88	226.19	225.94	288949
2021-08-31	226.06	227.04	224.03	225.39	584073
2021-09-01	226.39	227.69	222.70	226.14	454443
2021-09-02	226.91	227.44	225.02	227.37	256374
2021-09-03	226.95	227.69	225.65	225.73	296567
2021-09-07	224.98	225.30	221.83	223.88	434456
2021-09-08	222.89	225.75	222.37	224.92	368346
2021-09-09	225.49	227.04	224.75	224.94	212092
2021-09-10	226.55	227.51	224.33	224.37	312232
2021-09-13	226.12	226.12	221.76	223.32	236173
2021-09-14	223.70	223.70	220.62	221.82	295713
2021-09-15	221.77	224.59	221.33	222.53	373162
2021-09-16	222.78	223.06	221.02	221.43	284288
2021-09-17	221.07	221.43	214.27	214.68	741892
2021-09-20	211.69	213.60	208.83	212.43	368188
2021-09-21	213.00	213.00	209.94	210.53	307129
2021-09-22	211.66	215.00	210.54	213.39	322568
2021-09-23	215.15	220.79	215.15	218.51	424053
2021-09-24	217.63	219.24	216.58	216.94	274613
2021-09-27	216.21	217.93	214.39	217.07	427435
2021-09-28	215.78	217.35	212.44	212.52	302550
2021-09-29	212.82	214.94	211.52	212.84	238827
2021-09-30	213.98	214.82	207.11	207.21	467298
2021-10-01	207.71	210.45	203.23	209.65	395498
2021-10-04	209.45	211.81	206.55	207.94	357880
2021-10-05	209.00	211.99	207.63	210.97	520369
2021-10-06	208.96	210.98	206.02	210.31	432882
2021-10-07	212.38	215.33	211.86	213.33	323819
2021-10-08	213.03	213.03	206.67	206.77	397201
2021-10-11	207.22	208.89	205.46	206.01	270112
2021-10-12	206.36	207.68	205.11	205.68	378763
2021-10-13	206.77	207.43	202.26	205.42	360629
2021-10-14	207.35	208.62	206.56	207.73	503207
2021-10-15	209.07	210.47	207.27	209.75	444336
2021-10-18	208.49	209.86	207.39	209.52	475161
2021-10-19	210.69	212.28	209.48	211.28	302781
2021-10-20	211.76	215.69	210.88	214.67	364519
2021-10-21	214.56	216.44	213.39	216.37	254043
2021-10-22	217.47	219.99	216.81	217.50	293488
2021-10-25	217.56	219.14	215.69	218.02	460624
2021-10-26	218.59	218.75	211.24	211.90	727871
2021-10-27	209.60	215.10	205.00	208.18	790123
2021-10-28	210.00	215.75	209.52	215.29	604812
2021-10-29	215.30	219.15	215.30	217.72	686059
2021-11-01	217.54	222.75	215.90	219.24	641295
2021-11-02	219.24	221.12	216.07	216.18	417252
2021-11-03	216.05	220.54	216.05	217.24	591431
2021-11-04	216.92	219.83	216.92	218.35	274344
2021-11-05	219.15	226.70	219.10	226.42	747350
2021-11-08	228.15	229.24	225.94	226.48	321508
2021-11-09	224.84	227.25	223.35	227.13	392047
2021-11-10	226.60	228.18	222.27	222.59	310888
2021-11-11	223.10	223.86	221.09	221.85	233059
2021-11-12	222.78	225.41	221.44	225.19	222803
2021-11-15	226.63	226.64	223.67	224.59	314251
2021-11-16	224.45	228.11	224.36	225.22	272945
2021-11-17	224.89	225.85	220.88	222.92	243372
2021-11-18	222.79	223.44	218.77	219.78	345810
2021-11-19	219.91	221.15	218.36	218.52	474717
2021-11-22	219.02	221.30	217.36	218.97	452413
2021-11-23	219.79	221.74	218.18	221.45	293837
2021-11-24	221.72	221.76	218.16	218.85	564044
2021-11-26	212.81	215.02	210.72	213.95	318707
2021-11-29	217.11	218.26	214.79	214.85	424932
2021-11-30	212.78	215.19	204.23	205.07	1012681
2021-12-01	208.35	210.64	202.47	202.71	465382
2021-12-02	203.62	210.14	202.71	209.18	452619
2021-12-03	209.18	212.04	203.86	205.66	431125
2021-12-06	208.90	213.07	208.33	211.01	346828
2021-12-07	212.52	216.82	212.52	215.21	402713
2021-12-08	215.98	217.09	213.00	215.51	323568
2021-12-09	214.50	214.50	210.70	211.55	538384
2021-12-10	213.69	213.98	210.07	212.63	316680
2021-12-13	212.46	212.97	209.60	210.63	370635
2021-12-14	210.09	212.45	207.95	208.32	453379
2021-12-15	209.85	211.19	206.89	210.87	423265
2021-12-16	212.51	213.46	206.83	210.87	384545
2021-12-17	210.24	210.71	205.85	206.89	715393
2021-12-20	203.73	204.04	195.66	202.38	503756
2021-12-21	205.08	208.41	204.05	208.24	309667
2021-12-22	207.46	208.92	206.79	207.15	368588
2021-12-23	207.73	210.34	207.59	208.47	246325
2021-12-27	209.27	212.57	208.75	212.50	196159
2021-12-28	212.42	216.03	212.42	214.79	186423
2021-12-29	214.61	218.22	214.42	217.11	329417
2021-12-30	218.34	219.41	215.00	215.28	223839
2021-12-31	214.42	217.55	214.42	216.57	171009
2022-01-03	216.81	217.21	210.35	210.81	408270
2022-01-04	212.60	217.83	212.27	215.92	432375
2022-01-05	217.26	219.33	213.90	213.98	322055
2022-01-06	213.17	215.73	211.51	214.01	393870
2022-01-07	214.35	215.86	213.01	213.24	244495
2022-01-10	210.63	211.32	205.51	207.46	686814
2022-01-11	208.18	211.74	205.74	211.69	324833
2022-01-12	213.35	214.78	212.31	212.84	517280
2022-01-13	213.85	215.96	210.60	211.51	309580
2022-01-14	209.03	211.36	206.48	209.08	360392
2022-01-18	206.97	208.47	203.80	206.87	552957
2022-01-19	207.99	209.15	206.08	206.25	335210
2022-01-20	206.57	208.89	202.84	203.06	284761
2022-01-21	202.80	204.56	199.20	200.76	377700
2022-01-24	196.68	201.13	192.79	200.37	464826
2022-01-25	196.60	198.00	192.88	195.68	682679
2022-01-26	197.58	201.26	192.76	195.27	511516
2022-01-27	197.85	201.17	194.40	196.37	510610
2022-01-28	196.36	199.80	193.00	199.50	470329
2022-01-31	197.22	206.01	197.22	205.42	828419
2022-02-01	205.51	209.92	204.45	206.39	754210
2022-02-02	202.26	205.91	194.85	200.70	1159184
2022-02-03	196.74	200.58	192.38	193.13	656791
2022-02-04	191.42	191.70	184.05	189.31	1028463
2022-02-07	189.12	189.32	180.91	181.47	1109938
2022-02-08	181.46	187.24	179.36	184.34	783133
2022-02-09	186.85	189.13	185.83	188.83	796936
2022-02-10	185.63	189.88	184.34	186.74	829028
2022-02-11	185.98	187.44	181.60	183.49	701408
2022-02-14	183.32	184.92	179.40	181.78	582171
2022-02-15	184.28	187.99	183.43	184.57	448074
2022-02-16	183.87	185.42	182.37	184.67	499409
2022-02-17	183.41	184.28	181.77	182.70	462436
2022-02-18	182.88	184.12	180.72	180.87	498289
2022-02-22	180.90	182.68	177.61	178.47	596690
2022-02-23	179.53	180.29	174.35	174.94	593549
2022-02-24	171.29	175.47	168.31	174.28	1024415
2022-02-25	174.84	180.36	174.84	180.32	505478
2022-02-28	176.67	177.64	174.17	175.52	705647
2022-03-01	174.24	175.00	166.19	166.94	760667
2022-03-02	168.37	173.34	168.25	171.99	514752
2022-03-03	172.75	173.73	169.07	171.36	547915
2022-03-04	168.46	169.63	165.92	167.59	516435
2022-03-07	167.12	168.08	157.76	158.58	966402
2022-03-08	159.81	163.87	156.51	158.92	718631
2022-03-09	164.19	168.20	163.16	165.80	539371
2022-03-10	162.09	164.27	160.91	163.65	484439
2022-03-11	165.46	167.16	162.30	162.38	523962
2022-03-14	164.61	170.07	163.59	165.93	568784
2022-03-15	167.28	168.04	164.21	167.13	479559
2022-03-16	169.19	171.27	166.06	170.10	559738
2022-03-17	168.63	171.70	168.38	171.08	536806
2022-03-18	170.71	172.79	168.17	171.12	1476671
2022-03-21	169.99	172.59	168.76	170.77	681872
2022-03-22	172.28	173.95	169.80	170.85	750241
2022-03-23	169.70	169.73	164.51	164.60	734399
2022-03-24	165.94	168.04	164.56	166.82	704125
2022-03-25	168.00	173.18	167.80	173.14	840545
2022-03-28	172.82	174.08	170.15	173.50	794280
2022-03-29	175.80	180.60	175.19	178.90	986231
2022-03-30	178.21	180.07	175.59	176.83	799352
2022-03-31	176.18	177.57	173.96	173.97	754310
2022-04-01	176.52	176.52	171.34	175.04	715672
2022-04-04	174.42	174.97	172.69	174.57	801117
2022-04-05	174.25	176.55	173.40	175.41	794763
2022-04-06	173.69	175.14	170.47	174.29	733068
2022-04-07	173.20	174.79	170.89	173.74	550111
2022-04-08	174.41	177.10	172.66	175.80	625804
2022-04-11	176.00	178.36	175.03	175.58	520905
2022-04-12	176.18	177.47	172.18	173.49	404249
2022-04-13	172.38	173.02	168.12	172.51	1234166
2022-04-14	173.08	174.19	166.42	166.49	630553
2022-04-18	165.59	167.53	163.41	164.18	489121
2022-04-19	164.67	169.86	163.70	169.03	543123
2022-04-20	170.60	172.97	170.35	171.08	447096
2022-04-21	173.49	175.70	171.93	172.54	612952
2022-04-22	171.73	172.90	167.19	167.42	660497
2022-04-25	166.21	168.80	162.51	168.69	808455
2022-04-26	175.99	179.98	171.57	174.22	1128746
2022-04-27	176.93	183.74	176.26	181.33	1219828
2022-04-28	181.86	184.24	178.85	183.57	723453
2022-04-29	184.05	185.39	180.21	180.60	752268
2022-05-02	181.46	182.37	175.83	179.25	679468
2022-05-03	179.39	183.04	179.16	181.17	482976
2022-05-04	181.33	185.99	179.87	185.41	498611
2022-05-05	182.18	183.94	177.34	179.27	522890
2022-05-06	177.70	178.83	174.76	177.34	387655
2022-05-09	174.45	179.00	174.42	176.41	512898
2022-05-10	177.29	178.34	169.15	171.74	645780
2022-05-11	172.11	174.51	170.88	171.74	658472
2022-05-12	171.20	174.97	168.98	172.45	623167
2022-05-13	173.65	177.39	173.36	174.29	467777
2022-05-16	172.90	175.01	170.58	173.47	425097
2022-05-17	176.86	178.40	174.67	178.15	418178
2022-05-18	175.48	175.90	167.91	168.47	549411
2022-05-19	166.96	169.25	165.17	167.82	555643
2022-05-20	169.43	169.79	161.03	164.50	698398
2022-05-23	166.31	167.58	161.86	166.70	511010
2022-05-24	165.17	165.77	158.62	162.83	703322
2022-05-25	161.73	166.45	160.53	165.35	672874
2022-05-26	167.75	169.79	166.89	168.85	441602
2022-05-27	170.36	173.66	170.06	172.86	349009
2022-05-31	171.05	174.00	168.74	172.56	1103114
2022-06-01	172.79	174.41	169.79	173.07	518486
2022-06-02	174.25	177.63	172.60	177.50	389430
2022-06-03	176.04	177.99	175.31	177.32	355209
2022-06-06	178.17	180.90	177.62	180.01	470756
2022-06-07	179.50	182.21	177.41	181.62	530341
2022-06-08	181.00	181.19	178.31	178.79	568320
2022-06-09	177.54	178.60	173.74	173.95	402227
2022-06-10	169.86	171.11	166.82	168.89	616288
2022-06-13	164.78	165.41	160.14	161.20	636285
2022-06-14	161.00	162.57	159.83	161.09	574535
2022-06-15	162.32	163.14	158.30	161.10	504492
2022-06-16	157.09	157.62	151.62	153.31	699826
2022-06-17	153.36	157.43	153.30	154.91	881168
2022-06-21	156.55	157.25	154.62	155.35	534702
2022-06-22	153.19	157.20	152.89	155.70	645445
2022-06-23	155.33	156.28	152.94	155.49	694552
2022-06-24	156.91	165.38	156.91	165.35	745316
2022-06-27	165.97	168.53	164.29	166.95	493322
2022-06-28	167.65	169.24	163.92	164.12	411599
2022-06-29	164.24	165.40	161.37	164.00	382672
2022-06-30	161.90	162.76	159.58	161.87	616288
2022-07-01	161.53	165.16	160.44	164.44	499508
2022-07-05	162.03	163.19	160.05	163.11	502385
2022-07-06	163.68	166.89	163.05	165.73	544646
2022-07-07	166.56	168.02	163.78	167.16	390857
2022-07-08	166.85	167.25	164.94	164.95	372350
2022-07-11	163.59	166.22	163.06	163.75	513034
2022-07-12	163.23	168.22	163.23	166.03	362292
2022-07-13	163.30	165.11	162.53	163.05	387208
2022-07-14	160.31	164.20	159.63	164.03	295055
2022-07-15	166.51	168.74	165.02	167.01	383106
2022-07-18	168.14	168.93	164.78	165.26	342156
2022-07-19	167.61	171.96	167.20	171.65	437286
2022-07-20	171.97	173.80	171.10	173.32	369318
2022-07-21	173.25	176.18	172.97	176.03	339581
2022-07-22	176.21	177.12	173.91	175.30	332748
2022-07-25	175.43	175.43	173.28	174.78	346441
2022-07-26	173.65	173.66	170.65	171.76	706247
2022-07-27	180.50	185.85	174.62	184.19	918448
2022-07-28	185.68	189.22	185.37	189.14	498306
2022-07-29	190.45	190.62	186.84	190.46	595730
2022-08-01	188.83	191.37	187.90	190.43	432979
2022-08-02	189.42	192.87	188.23	190.47	710815
2022-08-03	191.12	193.54	189.38	193.12	526436
2022-08-04	192.93	194.29	192.02	193.53	381102
2022-08-05	191.73	193.90	191.24	193.29	377088
2022-08-08	195.00	197.78	195.00	197.10	505751
2022-08-09	196.92	197.49	193.33	193.68	376515
2022-08-10	197.88	200.05	196.71	197.31	382103
2022-08-11	198.74	200.68	198.25	198.76	396118
2022-08-12	199.89	202.63	198.99	202.47	296844
2022-08-15	200.85	202.63	200.63	201.18	285645
2022-08-16	200.50	204.37	200.10	204.12	230751
2022-08-17	201.92	203.64	200.73	200.95	349351
2022-08-18	201.00	201.00	199.08	199.50	434200
2022-08-19	199.18	199.92	195.10	197.05	350797
2022-08-22	194.27	195.57	193.68	194.37	217592
2022-08-23	195.05	195.61	192.73	193.49	219533
2022-08-24	193.71	195.11	192.58	193.72	213129
2022-08-25	194.60	196.34	194.23	195.70	231243
2022-08-26	196.04	196.04	188.32	188.78	280392
2022-08-29	187.32	188.33	185.98	185.99	295321
2022-08-30	185.87	187.18	182.50	184.15	445340
2022-08-31	185.59	185.59	182.99	183.62	459766
2022-09-01	183.03	186.01	181.86	185.51	402169
2022-09-02	187.00	189.22	184.70	184.73	432580
2022-09-06	186.12	186.88	183.05	183.53	323651
2022-09-07	183.51	189.04	182.59	188.67	326572
2022-09-08	186.90	189.58	186.04	189.05	286854
2022-09-09	190.36	191.84	189.47	191.05	468736
2022-09-12	191.81	193.50	191.44	192.05	513532
2022-09-13	187.47	188.63	184.30	184.67	376454
2022-09-14	184.28	185.08	178.33	180.19	524121
2022-09-15	179.99	183.29	178.98	179.36	631669
2022-09-16	175.29	175.37	170.21	173.37	957317
2022-09-19	172.48	179.88	172.42	179.24	393195
2022-09-20	176.91	176.91	173.95	175.83	273334
2022-09-21	177.37	178.97	172.91	172.94	353357
2022-09-22	172.68	172.68	168.86	168.91	345398
2022-09-23	167.03	168.65	163.02	165.62	683897
2022-09-26	165.29	166.30	162.52	163.67	407998
2022-09-27	165.94	167.30	161.27	163.00	375681
2022-09-28	164.24	167.44	162.15	166.66	549422
2022-09-29	164.49	164.49	161.43	163.60	412347
2022-09-30	164.02	165.90	162.24	162.70	519412
2022-10-03	164.23	169.21	163.35	168.10	823712
2022-10-04	170.92	175.36	170.92	173.79	587615
2022-10-05	170.95	173.18	169.40	171.85	449348
2022-10-06	171.52	172.44	168.99	170.10	301621
2022-10-07	168.14	168.86	164.39	165.53	311556
2022-10-10	166.95	167.34	163.79	165.38	330538
2022-10-11	164.35	168.48	164.27	166.37	449567
2022-10-12	166.83	168.15	163.39	163.46	257294
2022-10-13	159.09	167.53	157.28	166.34	447263
2022-10-14	167.75	169.20	165.68	166.51	882014
2022-10-17	169.30	170.64	168.52	169.50	346052
2022-10-18	173.61	175.54	172.15	173.19	386331
2022-10-19	172.39	173.90	170.27	171.27	216367
2022-10-20	171.71	173.90	168.12	168.72	352969
2022-10-21	169.02	171.56	168.56	171.04	476155
2022-10-24	172.38	174.18	170.08	173.62	586820
2022-10-25	173.00	177.74	171.77	177.01	622209
2022-10-26	175.24	177.62	162.70	163.24	1449870
2022-10-27	162.37	170.84	162.37	168.43	1186056
2022-10-28	168.79	172.56	167.17	171.63	565329
2022-10-31	171.64	172.91	169.39	169.55	483951
2022-11-01	171.70	171.70	166.83	168.78	436243
2022-11-02	168.55	171.61	164.91	165.50	542173
2022-11-03	164.28	169.41	162.94	167.55	428310
2022-11-04	170.96	175.86	170.66	174.56	621000
2022-11-07	175.70	176.66	173.96	176.14	445958
2022-11-08	177.32	181.00	173.63	176.09	733413
2022-11-09	174.56	175.63	167.45	170.60	847423
2022-11-10	177.29	182.96	176.57	182.67	694313
2022-11-11	182.86	185.30	180.96	183.83	699735
2022-11-14	182.82	185.80	180.50	180.55	561948
2022-11-15	183.75	186.09	182.23	185.28	510598
2022-11-16	185.36	186.93	184.29	186.55	421574
2022-11-17	185.50	186.95	184.43	185.85	738013
2022-11-18	188.46	189.25	186.00	188.22	612128
2022-11-21	187.27	189.27	186.39	189.18	391521
2022-11-22	190.00	191.54	188.60	191.30	500799
2022-11-23	191.41	193.80	191.28	193.01	793645
2022-11-25	193.80	193.80	191.05	192.36	186945
2022-11-28	190.98	192.45	187.24	187.73	349915
2022-11-29	187.27	189.62	186.66	188.42	351132
2022-11-30	187.94	193.62	185.50	193.33	600408
2022-12-01	194.61	195.52	191.90	193.17	391673
2022-12-02	190.60	193.75	190.17	192.60	376231
2022-12-05	190.33	192.09	187.53	190.61	660533
2022-12-06	190.65	192.32	188.09	190.98	512507
2022-12-07	191.21	193.95	190.95	191.76	463132
2022-12-08	192.85	193.07	177.31	179.22	1353481
2022-12-09	177.95	181.39	177.21	177.73	646886
2022-12-12	177.92	179.50	176.02	179.50	509768
2022-12-13	186.20	186.20	182.49	185.44	535739
2022-12-14	185.31	186.73	180.60	181.85	397020
2022-12-15	180.75	181.78	178.64	181.32	543474
2022-12-16	179.92	181.36	178.36	179.29	797388
2022-12-19	179.52	180.42	175.46	176.48	388966
2022-12-20	176.59	179.48	175.78	178.36	433300
2022-12-21	179.63	181.94	178.81	180.93	310689
2022-12-22	179.43	180.73	176.09	178.81	306797
2022-12-23	178.51	181.85	177.62	181.11	283444
2022-12-27	181.24	183.25	179.83	182.38	236308
2022-12-28	182.93	183.80	179.02	179.08	246696
2022-12-29	180.60	182.48	180.28	181.42	660127
2022-12-30	179.95	181.22	179.20	181.00	246398
2023-01-03	182.00	183.72	180.84	183.21	392028
2023-01-04	185.86	186.92	184.39	186.79	487110
2023-01-05	184.17	184.83	181.29	183.12	647649
2023-01-06	184.90	188.53	184.25	188.31	250334
2023-01-09	188.74	192.00	187.98	189.48	290493
2023-01-10	188.34	190.35	187.38	189.73	260337
2023-01-11	189.96	193.15	189.70	192.59	367071
2023-01-12	193.53	193.89	190.79	192.98	329566
2023-01-13	191.49	195.95	190.83	195.34	301298
2023-01-17	195.41	195.46	192.88	193.51	494480
2023-01-18	193.90	195.04	189.07	189.28	529858
2023-01-19	187.94	189.19	184.16	186.14	400197
2023-01-20	186.84	190.55	186.37	190.49	452593
2023-01-23	190.90	192.70	189.37	191.90	416386
2023-01-24	190.64	191.42	186.17	189.90	540175
2023-01-25	187.85	188.08	183.72	185.09	1140854
2023-01-26	186.57	188.67	184.40	188.14	387106
2023-01-27	186.77	188.48	185.48	187.45	320014
2023-01-30	186.61	188.22	185.01	185.63	413492
2023-01-31	186.73	189.63	185.47	189.44	445850
2023-02-01	187.70	193.01	186.11	191.66	540165
2023-02-02	183.67	189.85	183.67	188.56	1306939
2023-02-03	186.40	187.78	180.61	181.20	595212
2023-02-06	179.78	180.88	177.85	178.54	461972
2023-02-07	178.41	184.35	177.48	183.60	603859
2023-02-08	182.30	184.70	182.30	183.51	439563
2023-02-09	184.72	185.30	179.55	180.91	518997
2023-02-10	180.51	181.93	179.73	181.39	489137
2023-02-13	181.80	185.31	181.80	185.29	525448
2023-02-14	184.67	186.43	182.29	184.24	593116
2023-02-15	182.65	186.21	182.41	185.63	413967
2023-02-16	183.35	183.91	181.56	182.05	299725
2023-02-17	182.01	182.53	180.41	182.50	412029
2023-02-21	180.60	181.96	177.67	179.00	733388
2023-02-22	179.29	182.83	178.76	182.45	913600
2023-02-23	183.16	185.00	179.82	181.74	985264
2023-02-24	178.70	182.40	178.05	181.65	589153
2023-02-27	183.85	185.46	180.94	181.12	596431
2023-02-28	180.39	182.92	179.90	182.19	945703
2023-03-01	181.21	184.00	180.53	181.12	385360
2023-03-02	180.43	181.69	179.10	181.57	448745
2023-03-03	182.00	183.37	179.47	183.33	410950
2023-03-06	183.76	184.20	180.16	180.37	442032
2023-03-07	179.84	180.27	177.33	177.77	379260
2023-03-08	176.95	178.52	175.30	178.18	449728
2023-03-09	179.39	180.46	174.34	175.00	401533
2023-03-10	174.61	174.61	169.28	170.74	500811
2023-03-13	169.48	173.27	167.88	171.50	596089
2023-03-14	174.56	175.81	172.17	174.22	400530
2023-03-15	170.30	172.64	169.46	171.22	480995
2023-03-16	169.74	172.78	169.55	171.71	440040
2023-03-17	171.72	171.72	164.37	166.47	769415
2023-03-20	167.77	170.15	166.85	169.58	612279
2023-03-21	171.99	173.40	170.93	172.38	492116
2023-03-22	172.31	175.42	170.47	170.66	492210
2023-03-23	170.53	173.37	168.88	169.63	474004
2023-03-24	168.59	170.38	166.56	169.74	537181
2023-03-27	171.12	172.72	169.41	172.05	366700
2023-03-28	172.13	173.70	171.53	172.57	305048
2023-03-29	174.35	174.49	172.70	173.18	406238
2023-03-30	174.31	175.19	173.85	174.16	298407
2023-03-31	175.36	179.20	174.77	178.93	420760
2023-04-03	177.72	179.93	177.32	178.36	433581
2023-04-04	178.64	178.76	174.01	175.37	436442
2023-04-05	174.81	176.84	174.81	176.79	456371
2023-04-06	176.32	177.20	175.03	176.87	497484
2023-04-10	175.40	177.55	175.08	177.17	385382
2023-04-11	178.07	179.52	176.67	178.14	308494
2023-04-12	179.15	179.98	176.92	177.19	496994
2023-04-13	178.24	180.06	176.88	179.54	451019
2023-04-14	178.80	180.01	177.02	177.94	279367
2023-04-17	178.55	178.90	176.64	178.88	425666
2023-04-18	179.45	180.40	178.18	179.30	618797
2023-04-19	179.10	180.59	178.38	180.01	439650
2023-04-20	179.81	180.39	177.52	177.99	435958
2023-04-21	178.57	178.72	176.94	178.09	470069
2023-04-24	178.58	179.21	177.61	179.12	461551
2023-04-25	177.21	177.21	170.06	170.83	1083839
2023-04-26	167.00	170.60	161.90	165.12	1672952
2023-04-27	164.14	169.53	163.92	169.46	810898
2023-04-28	169.99	174.63	169.99	174.48	747924
2023-05-01	173.93	176.33	173.93	174.68	583048
2023-05-02	172.99	173.63	170.07	173.36	589020
2023-05-03	174.03	174.08	170.18	170.78	655990
2023-05-04	170.43	170.43	167.90	168.15	743308
2023-05-05	169.81	172.82	169.36	172.08	514392
2023-05-08	173.14	173.14	169.70	171.84	313864
2023-05-09	170.85	170.85	169.19	170.13	448862
2023-05-10	171.55	172.68	170.03	172.51	554092
2023-05-11	171.57	173.45	170.44	172.31	763375
2023-05-12	173.16	173.93	170.92	173.15	460005
2023-05-15	173.26	173.99	171.85	173.29	321474
2023-05-16	172.02	172.02	167.20	168.19	664624
2023-05-17	168.75	170.46	167.29	170.25	453474
2023-05-18	169.99	171.47	168.86	171.02	457573
2023-05-19	172.55	172.69	170.22	170.80	389387
2023-05-22	170.53	171.42	168.61	170.77	681671
2023-05-23	169.70	171.18	169.03	169.61	535767
2023-05-24	168.66	168.66	164.39	164.78	676669
2023-05-25	164.28	165.94	163.96	164.57	562798
2023-05-26	165.51	166.57	162.69	162.97	575175
2023-05-30	163.79	164.53	162.56	163.06	610801
2023-05-31	161.84	162.44	159.99	161.13	2481387
2023-06-01	161.53	161.95	158.93	159.24	806100
2023-06-02	161.29	166.50	161.12	166.33	507742
2023-06-05	166.80	167.65	165.02	165.52	526359
2023-06-06	164.70	167.94	164.70	167.52	479987
2023-06-07	167.36	172.30	166.95	171.90	508815
2023-06-08	170.81	171.57	163.58	166.25	693086
2023-06-09	166.34	166.63	162.32	162.52	669644
2023-06-12	163.16	166.81	162.35	165.74	393351
2023-06-13	166.10	169.92	166.10	168.25	428292
2023-06-14	169.34	170.39	166.47	167.09	346884
2023-06-15	166.50	169.18	166.45	169.07	330351
2023-06-16	169.80	171.95	168.46	171.09	922192
2023-06-20	169.60	170.93	167.25	168.04	382146
2023-06-21	167.53	170.22	166.53	169.79	480302
2023-06-22	169.56	169.56	166.44	167.91	449691
2023-06-23	165.95	168.37	165.40	167.85	931908
2023-06-26	167.78	169.66	167.33	169.19	455265
2023-06-27	169.74	171.19	167.70	170.40	322993
2023-06-28	170.01	170.01	164.81	165.47	614312
2023-06-29	164.22	168.47	163.83	167.99	413212
2023-06-30	168.68	172.17	167.41	171.80	424843
2023-07-03	171.60	173.60	171.60	173.48	258955
2023-07-05	170.71	170.88	167.96	168.63	611956
2023-07-06	167.36	169.84	166.87	169.67	453466
2023-07-07	169.68	172.96	169.46	171.65	578907
2023-07-10	169.40	174.45	169.34	173.27	507378
2023-07-11	174.21	177.04	173.58	176.93	596371
2023-07-12	178.73	180.94	177.51	177.92	710847
2023-07-13	178.57	180.44	177.74	179.73	518671
2023-07-14	179.98	180.25	176.85	178.42	318715
2023-07-17	177.34	178.88	176.24	176.78	496382
2023-07-18	176.23	178.11	175.98	177.34	596199
2023-07-19	177.23	178.06	176.45	177.42	490697
2023-07-20	177.50	177.77	175.46	177.04	441525
2023-07-21	177.10	178.82	174.78	178.37	483831
2023-07-24	178.34	179.31	176.75	177.61	587788
2023-07-25	167.71	175.61	166.62	174.66	1851704
2023-07-26	173.42	181.36	173.27	180.62	1288846
2023-07-27	182.59	185.88	181.44	183.48	1025834
2023-07-28	186.04	187.39	183.50	184.60	893564
2023-07-31	185.17	188.28	183.01	184.01	595802
2023-08-01	182.81	186.26	181.38	185.28	646277
2023-08-02	184.08	187.26	183.44	185.15	652915
2023-08-03	185.35	188.83	183.56	185.16	679132
2023-08-04	185.87	188.19	184.88	185.02	425805
2023-08-07	186.91	188.13	184.80	186.88	586030
2023-08-08	184.77	186.06	183.32	184.58	359636
2023-08-09	184.82	186.24	183.55	183.62	333087
2023-08-10	185.02	187.11	184.37	184.69	304890
2023-08-11	183.57	185.34	183.57	184.96	293534
2023-08-14	183.92	184.98	183.37	184.23	288137
2023-08-15	182.69	183.78	180.06	180.32	261007
2023-08-16	179.56	180.80	178.29	178.29	356719
2023-08-17	179.02	181.32	176.96	177.31	398952
2023-08-18	176.60	177.76	176.55	177.15	379236
2023-08-21	177.02	178.04	176.38	177.67	214292
2023-08-22	177.85	179.45	176.01	176.62	368377
2023-08-23	182.19	183.46	179.97	181.97	666197
2023-08-24	181.81	185.26	181.51	181.53	523703
2023-08-25	182.48	185.37	181.60	184.36	557170
2023-08-28	186.12	187.94	185.41	186.06	335426
2023-08-29	186.43	187.77	185.68	187.52	338620
2023-08-30	187.52	188.45	187.19	187.81	288667
2023-08-31	187.64	189.39	187.03	188.38	385983
2023-09-01	189.52	192.31	188.76	188.21	391274
2023-09-05	187.17	187.30	183.98	184.06	412079
2023-09-06	183.99	185.53	182.92	183.45	327408
2023-09-07	182.90	184.00	181.10	182.41	410986
2023-09-08	182.38	183.91	180.55	181.06	339327
2023-09-11	182.45	182.72	179.88	181.04	262799
2023-09-12	180.33	181.96	180.33	181.88	300971
2023-09-13	181.93	182.18	180.39	181.23	344879
2023-09-14	182.74	183.58	181.68	182.91	484037
2023-09-15	182.90	182.90	180.07	180.56	764733
2023-09-18	180.81	182.32	179.28	182.00	448814
2023-09-19	181.83	182.38	179.41	182.20	546611
2023-09-20	183.95	186.90	183.16	183.67	492241
2023-09-21	183.38	183.51	180.02	180.07	587827
2023-09-22	180.46	182.63	180.46	180.86	452725
2023-09-25	180.95	185.35	180.95	185.05	516912
2023-09-26	184.12	185.39	182.54	182.54	613255
2023-09-27	183.61	184.32	181.48	182.03	539232
2023-09-28	182.86	183.94	181.67	183.54	447255
2023-09-29	185.12	186.92	182.39	182.67	516691
2023-10-02	181.75	182.49	179.90	181.52	582759
2023-10-03	179.74	182.61	179.19	179.50	434269
2023-10-04	181.71	183.56	180.07	183.32	567395
2023-10-05	183.04	184.92	182.04	182.79	475354
2023-10-06	181.85	184.69	180.46	183.80	481942
2023-10-09	183.35	185.03	182.07	184.71	337878
2023-10-10	185.47	186.20	184.08	184.31	392111
2023-10-11	185.06	186.67	184.43	186.51	448205
2023-10-12	186.39	186.39	181.80	183.27	335542
2023-10-13	184.35	184.35	180.97	182.69	331924
2023-10-16	184.73	185.36	182.52	182.70	330821
2023-10-17	181.01	184.86	180.49	184.27	326643
2023-10-18	183.03	184.98	179.12	179.22	356639
2023-10-19	177.79	181.40	176.72	176.93	392333
2023-10-20	177.28	177.30	173.80	173.87	422438
2023-10-23	172.94	173.94	171.16	171.27	526205
2023-10-24	173.40	176.09	172.43	173.07	827442
2023-10-25	168.36	172.17	165.76	168.33	1216406
2023-10-26	165.59	172.46	165.21	170.85	619136
2023-10-27	171.64	172.84	169.85	170.54	476797
2023-10-30	172.04	173.49	170.42	172.63	431121
2023-10-31	172.69	174.46	171.75	174.07	432875
2023-11-01	174.42	174.44	171.05	173.87	402549
2023-11-02	175.83	177.76	175.10	176.21	463587
2023-11-03	178.49	181.31	177.90	181.24	690028
2023-11-06	181.36	182.04	177.84	179.11	470495
2023-11-07	178.67	179.44	176.91	177.25	300121
2023-11-08	177.63	178.73	176.75	178.63	376063
2023-11-09	179.98	180.44	177.11	177.84	396924
2023-11-10	178.17	180.15	176.78	180.09	365313
2023-11-13	179.45	181.21	178.30	179.67	411078
2023-11-14	182.80	188.00	182.68	187.95	386171
2023-11-15	188.59	192.05	188.26	188.97	447015
2023-11-16	188.73	189.63	187.46	189.17	376721
2023-11-17	190.63	190.83	189.17	189.96	378101
2023-11-20	189.59	189.87	186.66	189.64	352036
2023-11-21	189.78	190.57	188.23	189.47	354588
2023-11-22	190.07	190.32	188.59	189.80	262657
2023-11-24	190.40	190.40	188.83	189.74	132018
2023-11-27	188.66	190.62	187.93	190.23	352843
2023-11-28	190.56	190.57	188.92	189.70	303610
2023-11-29	190.53	192.39	190.53	192.36	376761
2023-11-30	192.77	194.67	190.29	194.50	1473144
2023-12-01	194.25	196.57	193.71	195.19	433772
2023-12-04	194.05	197.47	194.05	194.71	509277
2023-12-05	193.60	193.69	190.94	193.21	517686
2023-12-06	194.38	195.39	192.93	193.15	497870
2023-12-07	193.31	194.08	192.55	193.99	333703
2023-12-08	193.78	194.89	191.44	191.71	330446
2023-12-11	191.73	192.82	190.57	192.74	286126
2023-12-12	193.07	193.87	190.04	190.93	443703
2023-12-13	190.27	196.92	190.22	196.46	406068
2023-12-14	199.00	201.62	198.15	198.95	351334
2023-12-15	198.30	200.28	196.77	197.78	706389
2023-12-18	199.27	199.56	197.00	198.95	376000
2023-12-19	200.13	201.03	199.44	200.48	282456
2023-12-20	200.10	202.58	199.91	201.10	631740
2023-12-21	202.48	203.70	201.41	202.70	303423
2023-12-22	202.72	202.74	196.24	201.60	325003
2023-12-26	201.61	202.42	200.74	201.90	203508
2023-12-27	202.29	203.31	201.43	202.75	186279
2023-12-28	202.61	202.98	201.56	202.78	178500
2023-12-29	202.20	203.29	201.25	202.16	214649
2024-01-02	198.70	201.02	197.64	199.67	434798
2024-01-03	197.24	199.34	193.53	196.73	475901
2024-01-04	195.99	197.26	195.28	195.68	612014
2024-01-05	194.74	197.27	194.74	196.09	491660
2024-01-08	195.94	196.53	194.34	195.39	543411
2024-01-09	193.79	195.52	193.49	195.40	428618
2024-01-10	195.36	196.21	194.48	196.08	350080
2024-01-11	195.80	196.83	194.15	196.72	311113
2024-01-12	198.21	198.34	195.30	197.12	273138
2024-01-16	195.56	196.45	194.03	196.18	328518
2024-01-17	195.39	196.54	195.00	196.37	307518
2024-01-18	196.51	198.61	195.48	198.49	274187
2024-01-19	198.99	200.71	197.45	200.60	349982
2024-01-22	200.72	202.62	200.63	202.08	337411
2024-01-23	203.07	204.51	200.37	201.03	407682
2024-01-24	201.88	203.17	198.42	198.46	319079
2024-01-25	201.38	202.98	199.38	200.41	393666
2024-01-26	201.23	201.59	199.59	201.00	404380
2024-01-29	200.52	201.00	197.88	199.91	601414
2024-01-30	198.96	202.31	198.65	201.24	708725
2024-01-31	203.34	203.77	196.92	199.45	1177613
2024-02-01	200.72	201.66	194.15	199.46	648339
2024-02-02	197.85	199.66	194.78	198.86	693249
2024-02-05	196.76	198.85	195.56	195.94	1091358
2024-02-06	195.71	199.07	194.71	198.44	573925
2024-02-07	199.80	203.25	198.78	203.07	494585
2024-02-08	203.92	204.52	200.42	202.97	354843
2024-02-09	202.53	205.15	202.01	204.77	450170
2024-02-12	205.42	208.46	204.75	206.81	441985
2024-02-13	203.74	204.71	201.92	203.85	345745
2024-02-14	204.75	206.46	204.25	206.39	333097
2024-02-15	206.94	208.93	206.68	208.67	259777
2024-02-16	208.33	211.71	208.33	208.83	306396
2024-02-20	207.76	211.53	207.53	209.71	606785
2024-02-21	210.01	211.10	208.73	210.93	359949
2024-02-22	212.00	216.44	211.35	216.42	572428
2024-02-23	216.82	217.53	214.09	214.69	455602
2024-02-26	214.54	214.98	212.96	214.31	321963
2024-02-27	214.74	215.59	213.53	214.10	318108
2024-02-28	213.03	215.14	212.82	214.16	301991
2024-02-29	214.66	216.92	214.15	216.53	1083808
2024-03-01	216.00	217.84	215.05	216.72	255786
2024-03-04	217.41	219.57	216.04	215.32	375105
2024-03-05	215.13	217.75	215.13	216.17	419594
2024-03-06	216.26	216.99	213.99	214.02	345779
2024-03-07	215.69	216.80	215.23	216.14	285895
2024-03-08	216.41	218.39	215.40	215.73	391792
2024-03-11	215.29	216.63	212.08	215.97	309004
2024-03-12	216.28	217.01	214.37	216.79	281619
2024-03-13	217.38	217.82	214.50	214.83	453355
2024-03-14	214.08	216.47	212.77	215.97	462426
2024-03-15	214.16	217.92	214.16	215.68	643688
2024-03-18	215.89	217.16	214.32	214.47	355930
2024-03-19	214.89	216.22	214.25	215.21	368739
2024-03-20	215.43	217.27	214.20	216.47	308007
2024-03-21	217.00	219.76	216.13	218.63	284620
2024-03-22	219.20	219.20	215.11	215.58	343127
2024-03-25	215.89	217.61	215.60	217.31	339364
2024-03-26	217.44	223.07	217.44	219.41	648344
2024-03-27	220.06	224.24	219.09	224.24	470166
2024-03-28	224.35	225.26	223.07	223.25	316695
2024-04-01	223.41	224.38	222.20	223.57	256000
2024-04-02	222.56	222.65	219.71	220.37	402919
2024-04-03	220.39	221.58	219.52	221.14	358757
2024-04-04	222.76	223.92	216.83	217.14	385572
2024-04-05	216.85	218.69	215.88	218.11	361104
2024-04-08	218.62	220.31	217.29	218.20	322582
2024-04-09	218.44	219.72	217.42	219.52	293380
2024-04-10	216.68	217.98	215.34	215.52	389052
2024-04-11	215.70	216.54	214.52	215.00	325176
2024-04-12	212.75	214.81	211.10	211.23	460399
2024-04-15	213.95	215.49	210.27	211.28	286354
2024-04-16	211.35	212.09	209.38	211.09	333589
2024-04-17	212.77	213.32	208.74	208.92	442694
2024-04-18	209.92	210.95	208.41	209.35	340648
2024-04-19	209.32	212.00	209.32	211.57	618567
2024-04-22	211.68	213.35	210.65	211.77	428356
2024-04-23	211.14	212.24	209.92	211.33	852613
2024-04-24	217.64	224.60	210.54	212.42	798682
2024-04-25	211.84	217.75	211.84	217.16	672113
2024-04-26	217.73	220.61	217.58	219.03	556567
2024-04-29	220.00	222.23	217.86	218.39	508662
2024-04-30	216.90	219.00	215.46	217.28	625100
2024-05-01	218.66	221.95	216.37	217.83	432899
2024-05-02	218.84	220.50	217.28	219.51	364537
2024-05-03	220.78	222.62	220.50	221.55	319981
2024-05-06	222.00	223.62	220.83	222.14	499423
2024-05-07	223.18	225.26	223.10	223.90	295742
2024-05-08	223.62	225.55	223.56	225.10	423240
2024-05-09	225.00	228.15	224.26	227.64	417001
2024-05-10	228.13	228.13	225.01	225.61	382921
2024-05-13	226.49	227.30	223.84	225.07	374305
2024-05-14	225.80	226.04	224.01	225.74	330210
2024-05-15	226.46	226.77	225.25	226.11	262291
2024-05-16	225.64	226.89	224.54	224.58	410315
2024-05-17	225.14	226.61	224.02	226.30	1064119
2024-05-20	225.93	227.26	225.44	226.05	345382
2024-05-21	226.74	229.21	225.99	229.14	391333
2024-05-22	229.00	229.98	228.11	229.22	344961
2024-05-23	229.75	229.75	226.62	227.03	344537
2024-05-24	227.88	228.77	225.91	227.05	197602
2024-05-28	226.67	227.15	224.67	224.90	380750
2024-05-29	223.14	223.23	221.28	221.95	390028
2024-05-30	222.28	224.19	222.07	223.48	461506
2024-05-31	223.37	228.10	222.42	227.59	968610
2024-06-03	228.32	229.28	223.68	227.15	531122
2024-06-04	226.44	227.77	225.42	226.59	409126
2024-06-05	226.53	228.19	226.09	227.92	308427
2024-06-06	227.55	228.26	225.96	226.92	746404
2024-06-07	226.92	227.80	226.21	226.29	245227
2024-06-10	225.56	225.56	222.26	224.74	269935
2024-06-11	224.08	225.26	222.16	225.23	223197
2024-06-12	226.93	228.40	225.85	228.21	257603
2024-06-13	227.88	228.84	225.06	228.36	307926
2024-06-14	227.16	228.54	224.18	226.53	307232
2024-06-17	226.00	228.71	224.20	228.39	289401
2024-06-18	229.46	230.43	226.33	227.04	499615
2024-06-20	226.56	228.16	224.82	226.00	488539
2024-06-21	226.38	227.36	224.64	226.94	888121
2024-06-24	226.95	231.53	226.92	229.52	423458
2024-06-25	229.29	230.88	225.67	225.72	297379
2024-06-26	224.97	224.97	222.78	224.06	337053
2024-06-27	223.64	224.77	222.26	223.40	277740
2024-06-28	223.45	224.80	217.42	218.65	812333
2024-07-01	219.38	219.52	212.49	213.36	536734
2024-07-02	213.17	215.21	211.84	215.12	389793
2024-07-03	214.83	216.93	213.99	216.83	235541
2024-07-05	216.13	216.41	213.86	216.04	355193
2024-07-08	217.03	217.74	214.11	215.10	708085
2024-07-09	215.08	215.16	212.79	213.00	588451
2024-07-10	214.53	216.77	213.02	216.52	318906
2024-07-11	218.53	220.50	217.42	217.84	438830
2024-07-12	219.41	221.93	217.95	220.68	506552
2024-07-15	221.14	222.42	218.70	218.85	331557
2024-07-16	219.87	223.68	218.17	223.47	530999
2024-07-17	222.95	224.94	221.49	222.85	477912
2024-07-18	222.00	226.09	221.32	223.93	463504
2024-07-19	224.14	224.14	219.62	219.99	364873
2024-07-22	219.92	224.77	219.16	224.18	654115
2024-07-23	229.53	233.48	216.46	220.56	775891
2024-07-24	219.52	219.52	214.30	214.79	898548
2024-07-25	210.00	214.12	208.57	209.10	784055
2024-07-26	211.71	214.03	210.80	213.74	522970
2024-07-29	214.91	215.40	212.54	212.91	607489
2024-07-30	212.46	216.87	212.46	215.78	473310
2024-07-31	216.62	218.58	214.42	216.83	513307
2024-08-01	216.78	217.70	212.15	214.05	507467
2024-08-02	212.52	212.52	207.57	210.38	530345
2024-08-05	211.11	211.11	201.22	202.27	613084
2024-08-06	202.71	208.40	201.72	205.62	545075
2024-08-07	207.17	208.87	202.47	202.82	496148
2024-08-08	203.95	208.31	202.56	207.73	541943
2024-08-09	206.58	208.05	204.43	207.86	271497
2024-08-12	207.27	208.30	205.61	207.46	269459
2024-08-13	208.68	209.69	205.96	209.09	236548
2024-08-14	209.03	209.81	208.18	208.95	283285
2024-08-15	210.89	213.75	210.44	212.51	396698
2024-08-16	211.88	213.56	210.46	212.97	757220
2024-08-19	213.57	214.41	212.38	213.26	401090
2024-08-20	213.26	213.40	210.65	212.33	498927
2024-08-21	213.39	215.66	211.16	214.91	506964
2024-08-22	214.89	216.34	214.23	216.19	271624
2024-08-23	216.68	219.13	216.68	219.05	245493
2024-08-26	219.58	221.06	217.82	218.04	250194
2024-08-27	217.56	219.21	216.16	217.42	296276
2024-08-28	217.45	220.43	217.45	218.80	472036
2024-08-29	219.99	220.57	217.36	218.58	347995
2024-08-30	219.21	222.21	218.54	221.85	677301
2024-09-03	220.74	222.30	218.97	219.03	591172
2024-09-04	219.50	221.15	217.41	218.90	363350
2024-09-05	219.56	221.15	217.31	218.73	414673
2024-09-06	218.19	220.20	215.90	216.91	379873
2024-09-09	217.58	220.32	216.76	219.58	381541
2024-09-10	219.81	220.93	218.61	219.46	232306
2024-09-11	218.57	218.62	212.63	218.30	366870
2024-09-12	218.51	219.95	216.90	218.47	447738
2024-09-13	219.07	221.24	218.97	219.42	270096
2024-09-16	220.48	222.88	220.48	221.04	354207
2024-09-17	220.71	222.97	219.15	220.20	436263
2024-09-18	219.00	220.56	209.29	209.36	990191
2024-09-19	212.83	216.55	212.25	215.77	944376
2024-09-20	216.15	216.15	210.96	211.58	1533713
2024-09-23	212.00	216.03	212.00	215.69	593638
2024-09-24	216.08	219.91	215.93	218.48	478595
2024-09-25	219.30	219.60	217.05	218.82	731221
2024-09-26	219.89	222.75	218.95	221.76	958009
2024-09-27	223.43	224.38	222.11	222.34	524848
2024-09-30	222.65	222.79	219.67	220.76	860092
2024-10-01	221.63	221.63	218.30	219.82	279708
2024-10-02	218.60	220.57	215.93	216.52	372737
2024-10-03	215.77	216.31	212.41	212.59	453698
2024-10-04	214.08	214.99	212.94	214.59	244304
2024-10-07	213.77	215.49	212.22	213.96	419203
2024-10-08	213.00	215.59	211.25	214.46	424031
2024-10-09	214.74	216.49	213.33	215.66	404222
2024-10-10	214.40	215.85	213.59	215.07	285262
2024-10-11	215.30	218.61	215.30	218.03	384351
2024-10-14	217.79	220.70	217.00	220.52	305802
2024-10-15	220.09	222.10	219.46	219.88	425822
2024-10-16	219.58	219.58	214.77	214.93	494975
2024-10-17	220.00	222.16	216.58	218.36	557909
2024-10-18	219.95	221.54	217.07	217.33	427863
2024-10-21	216.31	216.96	214.56	215.41	470489
2024-10-22	214.97	215.40	211.37	212.39	524787
2024-10-23	216.33	220.03	203.24	207.65	1045160
2024-10-24	203.09	206.32	202.71	204.96	827646
2024-10-25	206.14	207.38	203.74	207.16	797830
2024-10-28	208.65	209.28	206.74	207.03	598863
2024-10-29	206.00	207.79	205.75	206.19	497029
2024-10-30	205.93	209.19	205.14	207.76	522369
2024-10-31	207.80	209.65	207.03	207.03	523438
2024-11-01	206.56	208.31	206.04	206.11	389108
2024-11-04	206.49	208.74	204.64	205.57	338701
2024-11-05	205.47	207.11	204.43	206.75	351758
2024-11-06	209.83	209.83	203.42	204.12	1078845
2024-11-07	205.75	208.16	205.20	205.45	421063
2024-11-08	205.45	206.83	204.90	205.11	376702
2024-11-11	205.65	206.26	203.72	204.58	367192
2024-11-12	204.45	205.76	202.45	202.54	458394
2024-11-13	202.54	204.01	202.30	202.98	471716
2024-11-14	202.32	202.96	198.77	199.91	441246
2024-11-15	198.65	200.16	197.24	197.73	460769
2024-11-18	197.50	199.01	197.00	198.31	554972
2024-11-19	196.70	198.95	195.59	197.00	557945
2024-11-20	197.09	198.60	196.03	197.64	494048
2024-11-21	197.77	199.76	197.34	199.59	809391
2024-11-22	200.29	202.90	199.94	202.59	510657
2024-11-25	204.48	207.99	204.15	207.94	1072267
2024-11-26	207.50	207.74	204.44	204.62	539951
2024-11-27	205.33	207.78	204.55	205.15	460027
2024-11-29	204.72	206.90	204.01	205.95	318989
2024-12-02	206.61	206.76	204.00	206.14	492107
2024-12-03	206.06	206.06	204.18	204.31	796422
2024-12-04	203.35	205.38	202.47	204.36	409007
2024-12-05	203.99	204.50	201.79	203.29	491026
2024-12-06	204.53	206.15	201.67	202.50	594624
2024-12-09	203.36	206.45	203.24	204.04	504939
2024-12-10	203.78	203.78	199.94	201.46	477619
2024-12-11	202.69	203.06	197.31	197.56	579245
2024-12-12	196.20	198.39	195.52	197.67	463483
2024-12-13	196.20	197.44	194.89	195.14	375403
2024-12-16	195.01	195.50	192.82	193.06	545998
2024-12-17	192.00	193.05	190.00	191.46	622495
2024-12-18	191.53	193.39	186.75	186.85	710156
2024-12-19	186.58	189.68	185.73	186.26	682100
2024-12-20	186.26	190.07	186.26	188.13	1308832
2024-12-23	186.96	189.01	186.16	188.58	515941
2024-12-24	188.95	189.70	188.03	189.38	167105
2024-12-26	188.82	190.07	188.60	189.35	301303
2024-12-27	188.03	190.27	187.84	188.51	572985
2024-12-30	186.86	187.98	185.29	187.24	533074
2024-12-31	187.24	189.26	186.56	187.13	452740
2025-01-02	187.62	189.18	182.84	183.31	620696
2025-01-03	183.45	185.40	181.99	185.09	915336
2025-01-06	185.29	189.85	185.29	188.04	823929
2025-01-07	188.25	191.24	186.12	186.69	485812
2025-01-08	185.81	187.88	184.56	187.71	405591
2025-01-10	185.35	187.01	184.70	184.86	431367
2025-01-13	184.46	188.17	184.42	187.96	560817
2025-01-14	189.05	189.99	187.75	189.31	516568
2025-01-15	191.96	193.55	189.62	190.23	628739
2025-01-16	190.32	191.37	189.54	191.24	382541
2025-01-17	192.25	193.22	190.76	191.32	623811
2025-01-21	192.18	193.97	191.47	192.50	879554
2025-01-22	191.19	192.45	190.05	190.53	597323
2025-01-23	190.53	193.44	189.61	193.36	675437
2025-01-24	193.43	194.53	190.95	191.52	682027
2025-01-27	192.59	195.92	191.11	195.91	823613
2025-01-28	195.15	196.41	192.89	193.30	661602
2025-01-29	192.88	194.75	192.33	192.91	1066867
2025-01-30	187.04	187.12	179.20	182.49	2345174
2025-01-31	184.70	188.33	184.46	185.73	1500428
2025-02-03	182.46	184.02	180.50	183.34	1023544
2025-02-04	184.21	184.21	182.28	182.62	725855
2025-02-05	183.12	184.96	181.18	184.63	940847
2025-02-06	186.08	186.08	180.86	181.68	872970
2025-02-07	182.09	182.23	178.72	179.15	675442
2025-02-10	180.00	182.22	179.06	181.70	568549
2025-02-11	180.68	181.91	178.84	179.99	745752
2025-02-12	178.96	183.80	178.72	181.19	815518
2025-02-13	182.27	183.84	181.78	182.88	512883
2025-02-14	183.71	184.82	180.43	181.61	526618
2025-02-18	182.13	183.79	181.47	183.67	419993
2025-02-19	182.09	183.93	182.07	182.98	727876
2025-02-20	183.12	184.45	182.10	184.27	700036
2025-02-21	184.34	184.92	183.03	184.36	672244
2025-02-24	184.57	186.23	183.26	184.54	569222
2025-02-25	185.60	186.98	185.24	186.38	535858
2025-02-26	186.49	186.59	184.34	185.75	480687
2025-02-27	185.06	186.71	184.83	185.49	337534
2025-02-28	186.23	188.25	185.88	187.97	718085
2025-03-03	189.13	190.45	185.44	185.92	557708
2025-03-04	184.74	185.64	180.79	180.45	980386
2025-03-05	180.91	183.63	179.93	182.82	1055995
2025-03-06	181.06	183.16	180.11	182.40	1149114
2025-03-07	181.42	184.87	181.42	183.94	1195522
2025-03-10	183.92	189.75	183.88	186.52	787994
2025-03-11	186.89	186.89	180.09	180.15	601882
2025-03-12	179.48	180.41	177.06	177.06	542544

Explore More About AVY

Coins representing dividend payouts and trends

AVY Dividend History

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

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

AVY Stock Split History

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

Graph showing historical stock prices and market trends

AVY Historical Prices

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

Web Analytics