AZO Historical Prices

Summary

Key Stock Metrics

2801.49

(July 5, 2024)

52-Week Low

3916.81

(April 3, 2025)

52-Week High

3916.81

(April 3, 2025)

All-Time High

3609.49

(June 27, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-09-16	26.63	26.75	26.44	26.75	113200
1993-09-17	26.75	27.00	26.50	26.88	114400
1993-09-20	26.75	27.44	26.75	27.19	122400
1993-09-21	27.25	27.44	26.56	26.63	232000
1993-09-22	26.75	27.00	26.63	27.00	176400
1993-09-23	27.00	27.00	26.75	26.94	79600
1993-09-24	26.31	26.44	25.88	25.94	344800
1993-09-27	25.94	26.50	25.63	26.50	306800
1993-09-28	26.50	26.50	26.06	26.13	236000
1993-09-29	25.88	25.88	25.19	25.63	289200
1993-09-30	25.25	25.44	25.00	25.00	311200
1993-10-01	24.69	25.19	24.69	24.81	4613000
1993-10-04	24.81	25.69	24.69	25.50	1109400
1993-10-05	25.75	25.75	25.38	25.38	507600
1993-10-06	25.38	25.44	25.13	25.19	201400
1993-10-07	25.19	25.19	24.81	24.81	532600
1993-10-08	24.88	25.13	24.63	25.13	255800
1993-10-11	25.25	25.50	25.06	25.50	171200
1993-10-12	25.38	25.44	25.06	25.13	71200
1993-10-13	25.38	25.50	25.25	25.25	141200
1993-10-14	25.25	25.56	25.06	25.50	270600
1993-10-15	25.38	26.19	25.38	25.69	210000
1993-10-18	25.69	25.69	25.31	25.38	55600
1993-10-19	25.25	25.25	24.81	24.81	306800
1993-10-20	24.81	24.81	24.13	24.56	840000
1993-10-21	24.56	24.69	24.44	24.63	319400
1993-10-22	25.06	25.44	24.88	25.25	296200
1993-10-25	25.13	25.31	25.00	25.13	159600
1993-10-26	25.13	25.75	25.00	25.63	165200
1993-10-27	25.75	26.06	25.50	25.88	186200
1993-10-28	25.94	26.44	25.63	26.19	171600
1993-10-29	26.13	26.75	26.13	26.63	268600
1993-11-01	26.31	27.13	26.25	27.13	179600
1993-11-02	27.00	27.50	26.69	27.38	180000
1993-11-03	27.44	27.56	27.25	27.56	244600
1993-11-04	27.56	27.56	26.50	26.50	187400
1993-11-05	26.25	26.50	25.38	26.50	323400
1993-11-08	26.50	26.81	26.19	26.69	105800
1993-11-09	26.94	27.25	26.88	27.13	273200
1993-11-10	27.50	27.75	27.31	27.63	206800
1993-11-11	27.56	27.94	27.38	27.75	149800
1993-11-12	27.75	27.81	27.63	27.75	59000
1993-11-15	27.69	27.75	27.19	27.25	124000
1993-11-16	27.31	27.38	26.88	26.88	149600
1993-11-17	27.38	27.69	27.00	27.06	487000
1993-11-18	27.06	27.06	26.81	26.94	187600
1993-11-19	26.81	26.88	26.56	26.75	113800
1993-11-22	26.69	26.69	26.00	26.50	197600
1993-11-23	26.50	26.75	26.00	26.75	267600
1993-11-24	26.75	27.38	26.75	27.13	126200
1993-11-26	27.13	27.13	26.88	26.88	17800
1993-11-29	26.94	27.69	26.88	27.69	126200
1993-11-30	27.69	27.81	27.50	27.81	112400
1993-12-01	27.94	29.00	27.94	28.69	200600
1993-12-02	28.75	29.25	28.38	28.50	300800
1993-12-03	28.81	29.19	28.75	29.06	194000
1993-12-06	29.00	29.44	28.81	29.19	227600
1993-12-07	29.31	29.44	29.19	29.44	198400
1993-12-08	29.44	29.50	29.13	29.44	108800
1993-12-09	29.44	29.44	29.06	29.19	109800
1993-12-10	29.06	29.19	28.88	29.00	139400
1993-12-13	28.81	28.88	28.38	28.44	227600
1993-12-14	28.50	28.63	27.94	28.06	172200
1993-12-15	28.00	28.00	27.38	27.69	370400
1993-12-16	27.69	27.88	27.50	27.63	175800
1993-12-17	27.63	27.63	27.38	27.50	218800
1993-12-20	27.50	28.00	27.50	27.94	360400
1993-12-21	28.13	28.13	27.69	27.75	153000
1993-12-22	27.94	27.94	27.44	27.44	262400
1993-12-23	27.25	27.38	26.88	27.13	436200
1993-12-27	27.06	27.19	26.75	27.06	199200
1993-12-28	27.19	27.25	27.13	27.25	164200
1993-12-29	27.25	27.50	27.06	27.38	140600
1993-12-30	27.50	27.63	27.31	27.63	520800
1993-12-31	27.63	28.63	27.50	28.63	268400
1994-01-03	28.38	28.38	28.00	28.13	163600
1994-01-04	28.13	28.13	27.31	27.31	334000
1994-01-05	27.19	27.19	26.75	27.06	381800
1994-01-06	27.25	27.31	27.00	27.25	108800
1994-01-07	27.31	27.38	27.13	27.31	238000
1994-01-10	27.38	27.38	27.13	27.25	869600
1994-01-11	27.06	27.44	26.75	27.13	401600
1994-01-12	27.19	27.19	26.69	26.94	295400
1994-01-13	26.94	27.06	26.75	27.00	85800
1994-01-14	27.06	27.31	27.00	27.31	156200
1994-01-17	27.19	27.88	27.19	27.63	108400
1994-01-18	27.63	27.94	27.50	27.94	249600
1994-01-19	27.94	28.00	27.38	27.44	158600
1994-01-20	27.50	27.50	27.31	27.38	105400
1994-01-21	27.38	27.50	27.31	27.44	123200
1994-01-24	27.38	27.56	27.19	27.25	112200
1994-01-25	27.44	27.50	27.31	27.50	94400
1994-01-26	27.38	27.69	27.38	27.56	97800
1994-01-27	27.56	28.25	27.56	28.19	135000
1994-01-28	28.19	28.31	28.00	28.13	156600
1994-01-31	28.25	28.50	28.13	28.19	176000
1994-02-01	28.25	28.38	28.19	28.38	206000
1994-02-02	28.25	28.38	28.13	28.19	145800
1994-02-03	28.06	28.13	27.69	27.75	252800
1994-02-04	27.63	27.63	27.06	27.25	173000
1994-02-07	27.13	27.63	27.06	27.44	154400
1994-02-08	27.50	27.75	27.44	27.75	324400
1994-02-09	27.75	27.75	27.19	27.38	166200
1994-02-10	27.38	28.13	27.31	28.13	134600
1994-02-11	28.06	28.06	27.81	28.00	52600
1994-02-14	28.00	28.00	27.75	27.88	66200
1994-02-15	27.88	28.13	27.75	27.88	119400
1994-02-16	27.81	27.81	27.56	27.75	51400
1994-02-17	27.75	28.13	27.63	27.63	116600
1994-02-18	27.75	27.81	27.31	27.50	79400
1994-02-22	27.50	27.94	27.06	27.94	202000
1994-02-23	27.81	27.81	27.44	27.75	104200
1994-02-24	27.69	28.06	27.56	27.94	441600
1994-02-25	28.00	28.25	28.00	28.06	501000
1994-02-28	28.13	28.38	28.13	28.25	232200
1994-03-01	28.13	28.19	28.00	28.00	99600
1994-03-02	27.81	27.94	27.63	27.81	496600
1994-03-03	27.75	28.19	27.69	28.19	122200
1994-03-04	28.13	29.25	28.13	28.88	467400
1994-03-07	29.25	29.88	29.25	29.88	433400
1994-03-08	29.75	29.81	29.25	29.44	114000
1994-03-09	29.56	29.75	29.38	29.69	163200
1994-03-10	29.63	29.81	29.50	29.50	62800
1994-03-11	29.44	29.44	29.19	29.31	312600
1994-03-14	29.31	30.00	29.31	30.00	212600
1994-03-15	30.00	30.44	30.00	30.31	205000
1994-03-16	30.38	30.75	29.38	30.75	582600
1994-03-17	30.50	30.63	29.88	30.13	394400
1994-03-18	30.13	30.19	29.69	29.81	489600
1994-03-21	29.88	29.88	28.88	29.13	2858000
1994-03-22	28.81	29.06	28.75	28.94	235000
1994-03-23	28.94	29.06	28.81	29.06	141800
1994-03-24	28.94	28.94	28.56	28.63	106800
1994-03-25	28.38	28.75	28.38	28.63	652200
1994-03-28	28.63	28.75	28.31	28.38	244400
1994-03-29	28.38	28.38	27.94	28.00	238000
1994-03-30	27.88	27.88	27.31	27.38	515000
1994-03-31	27.44	27.44	26.69	27.13	332400
1994-04-04	27.00	27.00	26.38	26.56	600400
1994-04-05	27.00	27.88	27.00	27.88	479600
1994-04-06	27.94	27.94	27.44	27.44	297400
1994-04-07	27.56	27.69	27.44	27.63	91400
1994-04-08	27.63	27.63	27.38	27.50	152200
1994-04-11	27.50	27.50	27.25	27.38	105000
1994-04-12	27.38	27.38	27.00	27.31	186000
1994-04-13	27.25	27.31	27.00	27.13	71000
1994-04-14	27.00	27.19	26.94	27.06	179000
1994-04-15	27.06	27.38	27.06	27.38	204200
1994-04-18	27.00	27.00	26.13	26.25	882200
1994-04-19	26.06	26.06	25.13	25.75	869800
1994-04-20	25.88	26.25	25.88	26.25	435000
1994-04-21	26.50	27.38	26.38	27.13	695000
1994-04-22	27.25	27.38	27.00	27.25	277100
1994-04-25	27.25	27.38	27.00	27.00	211200
1994-04-26	27.13	27.38	27.00	27.00	388000
1994-04-28	27.25	27.63	26.75	26.88	1301200
1994-04-29	26.75	29.00	26.75	29.00	326400
1994-05-02	28.50	30.25	28.50	30.25	491500
1994-05-03	30.00	30.63	29.13	29.63	289000
1994-05-04	29.50	29.63	28.63	29.50	154300
1994-05-05	29.50	29.50	29.25	29.25	308800
1994-05-06	29.00	29.13	28.38	28.75	138900
1994-05-09	28.63	29.00	28.25	28.25	106900
1994-05-10	28.13	28.38	27.00	27.50	353300
1994-05-11	27.25	27.38	26.75	27.38	390300
1994-05-12	27.38	28.25	27.00	27.88	200200
1994-05-13	27.88	27.88	26.75	27.00	279800
1994-05-16	26.88	27.00	26.50	26.75	261600
1994-05-17	26.75	26.75	26.25	26.50	371300
1994-05-18	26.50	27.00	25.75	27.00	425700
1994-05-19	26.75	26.88	26.13	26.25	348100
1994-05-20	26.13	26.25	25.75	26.25	281900
1994-05-23	26.38	26.50	25.63	26.50	183100
1994-05-24	26.75	27.63	26.75	27.13	453900
1994-05-25	27.13	27.38	26.50	26.88	147800
1994-05-26	26.75	27.13	26.75	27.00	126100
1994-05-27	26.88	27.38	26.88	27.25	229500
1994-05-31	27.38	27.63	26.88	27.25	152600
1994-06-01	26.88	28.00	26.88	27.88	302100
1994-06-02	27.88	28.00	27.25	27.25	352700
1994-06-03	27.25	27.75	27.13	27.63	251400
1994-06-06	27.38	27.63	27.25	27.38	304300
1994-06-07	27.38	27.50	27.25	27.50	728600
1994-06-08	27.50	27.50	27.25	27.38	208000
1994-06-09	27.50	27.75	27.25	27.75	53300
1994-06-10	27.75	28.25	27.75	27.88	65400
1994-06-13	27.63	28.25	27.63	27.88	197200
1994-06-14	28.00	29.00	27.88	28.25	151000
1994-06-15	27.88	28.38	27.88	28.00	153300
1994-06-16	28.00	28.25	27.75	27.75	109200
1994-06-17	27.75	27.75	26.88	26.88	128600
1994-06-20	26.88	26.88	25.63	25.75	283800
1994-06-21	25.75	25.75	25.00	25.50	212800
1994-06-22	25.63	25.75	25.50	25.63	157700
1994-06-23	25.63	25.88	25.25	25.38	252100
1994-06-24	25.13	25.25	23.38	23.75	199600
1994-06-27	23.75	24.00	23.13	23.88	638100
1994-06-28	24.38	25.00	24.25	25.00	299600
1994-06-29	24.75	25.75	24.75	25.25	227600
1994-06-30	25.38	25.38	24.38	24.38	220200
1994-07-01	24.13	25.50	24.00	25.50	161900
1994-07-05	25.13	25.63	24.75	24.75	81800
1994-07-06	24.63	25.63	24.63	25.13	390100
1994-07-07	24.88	24.88	24.38	24.50	857300
1994-07-08	24.50	24.88	23.75	23.75	1953600
1994-07-11	23.75	24.00	23.50	24.00	307400
1994-07-12	24.00	24.25	23.38	24.13	401900
1994-07-13	23.88	24.00	23.63	23.75	343600
1994-07-14	23.75	25.00	23.75	24.13	526100
1994-07-15	24.13	24.13	23.50	23.50	331800
1994-07-18	23.63	23.75	23.00	23.63	457100
1994-07-19	23.50	24.38	23.50	23.88	183300
1994-07-20	23.88	24.00	23.50	23.50	391700
1994-07-21	23.50	23.63	23.13	23.38	142200
1994-07-22	23.38	23.38	23.13	23.25	244800
1994-07-25	23.13	23.75	23.13	23.50	211400
1994-07-26	23.63	23.75	23.13	23.25	308600
1994-07-27	23.13	23.25	22.63	23.00	411100
1994-07-28	22.63	23.00	22.63	22.63	146100
1994-07-29	22.75	24.50	22.63	24.00	390300
1994-08-01	23.75	24.38	23.75	24.13	291900
1994-08-02	24.38	24.38	23.75	23.75	118200
1994-08-03	23.63	24.13	23.50	23.50	83400
1994-08-04	23.63	23.88	22.88	23.00	145600
1994-08-05	23.00	23.63	22.63	23.50	184700
1994-08-08	23.75	23.75	22.75	22.75	83100
1994-08-09	22.63	23.25	22.63	23.00	148400
1994-08-10	23.25	23.25	22.75	23.00	82000
1994-08-11	23.00	23.25	22.75	23.00	229800
1994-08-12	23.00	23.13	22.38	22.75	296300
1994-08-15	22.63	22.75	22.13	22.25	850200
1994-08-16	22.50	22.88	22.38	22.88	195200
1994-08-17	23.13	23.25	22.75	22.75	276800
1994-08-18	22.75	23.75	22.63	23.50	411800
1994-08-19	23.75	24.50	23.50	24.50	378500
1994-08-22	24.50	24.50	23.25	23.63	284600
1994-08-23	23.75	23.88	23.50	23.63	77600
1994-08-24	23.38	23.50	22.75	23.25	305000
1994-08-25	23.25	23.38	23.00	23.25	982800
1994-08-26	23.38	24.13	23.38	24.00	304700
1994-08-29	24.00	24.13	23.75	24.00	397700
1994-08-30	23.63	25.63	23.63	25.63	490600
1994-08-31	25.38	25.38	24.75	24.88	411900
1994-09-01	24.63	25.13	24.13	24.50	618300
1994-09-02	24.50	25.00	24.25	25.00	257100
1994-09-06	25.38	25.38	25.00	25.25	124700
1994-09-07	26.00	26.00	25.25	25.25	477800
1994-09-08	25.25	25.25	24.88	25.00	172100
1994-09-09	24.75	25.00	24.63	24.63	135400
1994-09-12	24.50	24.50	23.38	23.38	291500
1994-09-13	23.88	24.00	22.00	22.50	532600
1994-09-14	23.00	23.63	23.00	23.38	1193500
1994-09-15	23.38	24.25	23.38	23.88	291000
1994-09-16	24.00	24.38	23.25	24.25	458100
1994-09-19	24.38	24.88	24.38	24.88	585900
1994-09-20	24.88	24.88	24.13	24.25	158300
1994-09-21	24.50	24.63	23.25	23.63	466800
1994-09-22	23.50	23.88	23.25	23.63	253900
1994-09-23	24.00	24.25	23.50	23.63	604500
1994-09-26	23.63	23.63	23.13	23.50	166000
1994-09-27	23.50	23.50	23.13	23.38	76000
1994-09-28	23.38	23.50	22.88	23.00	775000
1994-09-29	22.88	22.88	22.25	22.63	671100
1994-09-30	22.75	23.00	22.38	22.88	378700
1994-10-03	23.00	23.00	22.50	22.63	603500
1994-10-04	22.63	22.75	22.13	22.13	1100300
1994-10-05	22.13	22.13	21.63	21.75	589600
1994-10-06	22.13	22.13	21.75	21.75	532000
1994-10-07	21.88	22.88	21.75	22.63	359300
1994-10-10	22.88	23.38	22.88	23.25	332000
1994-10-11	23.50	24.00	23.50	23.88	394900
1994-10-12	24.25	24.75	24.13	24.63	450100
1994-10-13	25.00	25.38	25.00	25.00	299100
1994-10-14	24.63	24.88	24.38	24.88	158000
1994-10-17	24.63	25.50	24.63	25.25	259600
1994-10-18	25.38	25.50	25.13	25.25	197500
1994-10-19	25.25	25.63	24.88	25.50	156100
1994-10-20	25.63	25.63	24.88	25.00	133100
1994-10-21	24.75	25.00	24.63	24.88	147300
1994-10-24	24.75	25.75	24.75	25.38	410500
1994-10-25	25.38	25.50	24.88	25.50	305100
1994-10-26	25.38	25.50	24.75	24.88	455100
1994-10-27	24.88	25.13	24.88	25.13	356700
1994-10-28	25.00	25.25	24.25	24.88	616900
1994-10-31	24.50	24.75	24.00	24.00	331700
1994-11-01	24.25	24.25	23.63	23.75	280300
1994-11-02	23.75	24.13	23.63	24.00	161100
1994-11-03	24.00	24.13	23.75	23.88	318400
1994-11-04	24.13	24.25	23.88	24.25	204700
1994-11-07	24.25	24.75	23.88	24.38	382400
1994-11-08	24.50	25.13	24.50	25.00	701800
1994-11-09	25.00	25.50	24.75	25.25	209000
1994-11-10	25.00	25.38	25.00	25.13	177300
1994-11-11	25.25	25.25	24.63	24.75	130100
1994-11-14	24.88	25.25	24.88	25.13	55200
1994-11-15	25.38	26.25	25.38	25.75	444900
1994-11-16	25.63	26.13	25.63	26.13	560400
1994-11-17	26.13	27.00	26.13	27.00	506700
1994-11-18	26.88	26.88	26.13	26.13	315700
1994-11-21	26.63	26.88	25.88	25.88	179600
1994-11-22	25.88	25.88	25.00	25.00	128400
1994-11-23	25.00	25.00	23.88	24.00	276600
1994-11-25	24.38	24.50	24.25	24.25	97100
1994-11-28	24.13	25.00	24.13	24.88	272400
1994-11-29	24.88	25.38	24.88	25.38	199500
1994-11-30	25.13	25.88	25.13	25.63	173000
1994-12-01	25.50	26.25	25.38	25.88	181100
1994-12-02	25.75	25.88	25.63	25.63	110500
1994-12-05	25.50	25.88	25.38	25.63	130600
1994-12-06	25.63	27.00	25.63	26.75	602200
1994-12-07	26.75	26.88	26.25	26.75	505000
1994-12-08	26.63	26.63	24.75	24.75	608200
1994-12-09	24.75	24.75	23.50	24.75	703600
1994-12-12	24.75	24.88	24.25	24.38	435800
1994-12-13	24.50	24.75	24.25	24.38	202600
1994-12-14	24.75	24.75	24.50	24.75	368500
1994-12-15	24.63	25.00	24.50	24.63	261400
1994-12-16	24.63	24.63	24.25	24.50	264200
1994-12-19	24.50	24.50	24.38	24.50	87800
1994-12-20	24.50	24.50	23.75	24.25	178400
1994-12-21	24.38	24.38	23.88	24.00	221900
1994-12-22	24.00	24.00	23.75	23.88	368500
1994-12-23	24.00	24.25	24.00	24.25	279700
1994-12-27	24.13	24.75	24.13	24.75	55500
1994-12-28	24.75	24.75	23.75	24.25	131100
1994-12-29	24.25	24.25	23.75	23.88	140600
1994-12-30	23.88	24.25	23.13	24.25	258700
1995-01-03	24.13	24.25	23.38	23.75	267500
1995-01-04	23.75	23.75	23.25	23.50	239000
1995-01-05	23.63	23.63	23.25	23.38	344000
1995-01-06	23.38	23.63	23.25	23.50	223400
1995-01-09	23.50	23.50	23.00	23.50	645300
1995-01-10	23.50	23.63	23.13	23.50	437400
1995-01-11	24.75	25.13	24.25	25.00	366500
1995-01-12	24.88	25.00	24.63	24.63	159500
1995-01-13	25.00	25.63	24.63	25.50	179400
1995-01-16	25.63	26.25	25.50	26.25	300000
1995-01-17	26.13	26.75	26.00	26.63	184000
1995-01-18	26.63	27.00	26.50	26.75	205000
1995-01-19	26.88	27.25	26.75	26.88	255300
1995-01-20	26.88	26.88	25.88	26.50	184800
1995-01-23	26.13	26.38	25.75	26.38	104300
1995-01-24	26.25	26.88	26.13	26.75	127000
1995-01-25	26.63	26.75	26.25	26.50	70600
1995-01-26	26.50	26.50	26.13	26.13	42000
1995-01-27	26.50	26.50	26.00	26.38	68000
1995-01-30	26.63	26.63	26.25	26.50	76300
1995-01-31	26.38	26.50	25.88	26.38	219700
1995-02-01	26.50	26.88	26.38	26.75	650400
1995-02-02	26.88	27.25	26.63	26.75	399600
1995-02-03	26.88	27.25	26.38	26.63	248800
1995-02-06	26.63	26.63	26.25	26.38	138600
1995-02-07	26.50	26.63	25.50	25.75	164800
1995-02-08	25.75	25.75	25.38	25.50	170800
1995-02-09	25.50	25.50	25.13	25.25	105400
1995-02-10	25.25	25.50	25.25	25.38	110000
1995-02-13	25.63	25.88	25.50	25.75	115000
1995-02-14	25.75	25.88	25.63	25.75	413700
1995-02-15	25.75	26.63	25.75	26.13	115700
1995-02-16	26.13	26.38	26.00	26.13	63000
1995-02-17	26.13	26.38	26.00	26.13	59500
1995-02-21	26.25	26.25	25.88	26.25	131700
1995-02-22	26.13	26.25	26.00	26.00	104700
1995-02-23	26.13	26.50	25.75	26.25	177100
1995-02-24	26.25	26.25	26.00	26.13	253200
1995-02-27	26.38	26.38	26.13	26.25	115400
1995-02-28	26.13	26.50	26.00	26.50	192200
1995-03-01	26.13	26.13	25.38	25.88	205300
1995-03-02	25.88	25.88	24.75	25.38	257400
1995-03-03	25.00	26.13	24.88	26.13	465400
1995-03-06	25.75	26.13	25.75	25.88	238100
1995-03-07	25.75	26.00	25.38	25.50	376600
1995-03-08	25.50	25.75	25.25	25.50	93600
1995-03-09	25.50	25.50	25.25	25.38	68600
1995-03-10	25.38	25.50	24.88	25.25	631300
1995-03-13	25.13	25.88	25.13	25.13	170400
1995-03-14	25.13	25.50	25.00	25.50	128600
1995-03-15	25.50	25.50	24.75	25.00	195900
1995-03-16	25.13	25.13	24.75	24.88	174500
1995-03-17	25.13	25.25	24.88	25.13	235100
1995-03-20	25.00	25.25	24.88	24.88	115800
1995-03-21	25.00	25.25	24.88	25.13	201700
1995-03-22	24.88	24.88	24.50	24.75	296300
1995-03-23	24.50	24.75	24.50	24.63	200000
1995-03-24	24.50	24.63	23.75	23.88	549900
1995-03-27	23.75	24.25	23.63	24.25	841800
1995-03-28	24.50	24.50	24.00	24.25	171700
1995-03-29	24.13	24.63	24.13	24.38	167900
1995-03-30	24.38	24.50	23.88	24.25	216600
1995-03-31	24.25	25.00	24.00	24.88	112900
1995-04-03	24.63	24.88	24.50	24.63	309900
1995-04-04	24.75	24.75	24.25	24.38	151900
1995-04-05	24.38	24.75	24.25	24.63	291600
1995-04-06	24.88	25.25	24.63	25.00	166700
1995-04-07	25.00	25.25	24.88	25.25	134300
1995-04-10	25.38	25.50	25.13	25.38	107200
1995-04-11	25.25	25.88	25.13	25.63	107700
1995-04-12	25.50	25.50	24.00	24.25	422700
1995-04-13	24.25	24.38	23.75	24.13	564100
1995-04-17	24.13	24.25	23.25	23.25	375400
1995-04-18	23.63	23.75	22.88	23.63	541000
1995-04-19	23.63	23.75	23.50	23.75	120500
1995-04-20	23.75	23.75	23.25	23.50	120500
1995-04-21	23.50	23.88	23.50	23.75	235900
1995-04-24	23.75	23.75	23.13	23.50	145000
1995-04-25	23.25	23.38	23.00	23.13	336700
1995-04-26	23.13	23.50	23.00	23.25	452500
1995-04-27	23.00	23.25	23.00	23.13	553600
1995-04-28	23.13	23.25	23.13	23.13	66300
1995-05-01	23.13	23.13	23.00	23.00	35700
1995-05-02	23.00	23.25	23.00	23.00	165000
1995-05-03	23.13	23.25	23.00	23.13	161800
1995-05-04	23.13	23.50	23.13	23.13	189400
1995-05-05	23.13	23.25	22.75	23.00	212800
1995-05-08	23.00	23.00	22.25	22.50	311900
1995-05-09	22.50	22.88	22.25	22.63	584400
1995-05-10	22.88	23.13	22.75	23.13	208200
1995-05-11	23.38	24.00	23.00	23.88	323800
1995-05-12	23.88	25.63	23.63	25.25	501600
1995-05-15	25.13	25.38	24.75	25.00	179400
1995-05-16	24.88	25.00	24.63	24.75	258300
1995-05-17	24.50	24.63	23.25	23.25	370400
1995-05-18	23.38	23.63	22.00	22.00	384900
1995-05-19	22.25	23.13	22.25	22.38	374800
1995-05-22	22.63	23.63	22.63	23.38	185600
1995-05-23	23.38	24.00	23.13	23.88	315900
1995-05-24	23.88	25.25	23.88	24.75	493400
1995-05-25	24.88	25.38	24.00	24.88	1060900
1995-05-26	24.88	24.88	24.38	24.38	575900
1995-05-30	24.25	24.25	23.38	23.75	356800
1995-05-31	23.63	23.63	23.13	23.25	565600
1995-06-01	23.38	23.88	23.13	23.63	265500
1995-06-02	23.88	23.88	23.00	23.00	427300
1995-06-05	23.25	23.50	23.13	23.50	537700
1995-06-06	23.50	23.63	23.38	23.38	238500
1995-06-07	23.25	23.50	23.13	23.50	399000
1995-06-08	23.50	23.88	23.38	23.50	224300
1995-06-09	23.25	23.63	23.25	23.63	97700
1995-06-12	23.63	23.88	23.50	23.63	162200
1995-06-13	23.88	25.25	23.50	25.00	622000
1995-06-14	25.00	25.25	24.75	25.13	516200
1995-06-15	25.00	25.13	24.88	25.13	239800
1995-06-16	25.00	25.63	25.00	25.38	445100
1995-06-19	25.50	26.00	25.50	25.63	715800
1995-06-20	25.88	26.13	25.75	26.00	404300
1995-06-21	26.00	26.00	25.13	25.13	301100
1995-06-22	25.13	25.75	25.13	25.75	270700
1995-06-23	25.50	25.50	24.38	24.50	607000
1995-06-26	24.50	25.50	24.25	25.25	490200
1995-06-27	25.25	25.38	24.88	25.13	120000
1995-06-28	25.00	25.25	24.88	25.25	304900
1995-06-29	25.38	25.38	25.00	25.00	112500
1995-06-30	25.13	25.13	24.88	25.13	293100
1995-07-03	25.13	25.25	25.13	25.13	126300
1995-07-05	25.25	26.00	25.00	25.75	229000
1995-07-06	25.75	25.88	25.63	25.63	268900
1995-07-07	25.88	26.50	25.63	26.13	633700
1995-07-10	26.25	26.50	26.13	26.38	333900
1995-07-11	26.13	26.50	25.88	26.00	283600
1995-07-12	26.00	26.13	25.75	25.88	304100
1995-07-13	26.00	26.00	25.63	25.88	163000
1995-07-14	25.25	25.63	25.13	25.50	292700
1995-07-17	25.25	25.88	25.25	25.75	150600
1995-07-18	25.63	25.88	25.50	25.88	72100
1995-07-19	25.88	26.00	25.50	25.50	218600
1995-07-20	25.63	25.63	25.13	25.25	249800
1995-07-21	25.38	25.38	25.00	25.00	201400
1995-07-24	25.13	25.25	25.00	25.13	451800
1995-07-25	25.13	25.63	25.00	25.63	255800
1995-07-26	25.88	26.25	25.88	26.00	648900
1995-07-27	26.00	26.38	25.75	26.00	241800
1995-07-28	26.00	26.13	25.63	26.00	223800
1995-07-31	26.00	26.13	25.63	26.00	229200
1995-08-01	25.88	26.00	25.13	25.25	678400
1995-08-02	25.38	25.50	25.00	25.50	602200
1995-08-03	25.50	26.13	25.50	26.00	372000
1995-08-04	26.00	26.25	25.75	26.00	278600
1995-08-07	26.00	26.25	26.00	26.25	82700
1995-08-08	26.25	26.25	25.88	26.13	76000
1995-08-09	26.00	26.00	25.50	25.88	176800
1995-08-10	25.88	26.13	25.88	26.00	96600
1995-08-11	26.00	26.13	25.88	25.88	115300
1995-08-14	26.13	26.63	26.13	26.38	511300
1995-08-15	26.25	26.63	26.13	26.50	241900
1995-08-16	26.75	27.13	26.38	26.75	638900
1995-08-17	26.63	27.00	26.50	27.00	334000
1995-08-18	26.88	26.88	26.63	26.63	104900
1995-08-21	27.25	27.38	27.00	27.25	228400
1995-08-22	27.25	27.63	27.25	27.50	335200
1995-08-23	27.38	27.63	27.25	27.25	140500
1995-08-24	27.50	27.63	26.88	26.88	346300
1995-08-25	26.88	27.00	26.88	26.88	224500
1995-08-28	26.88	27.13	26.63	27.00	194900
1995-08-29	26.88	27.00	26.63	26.88	176100
1995-08-30	27.00	27.25	26.88	27.00	127900
1995-08-31	27.13	27.13	26.63	26.88	198800
1995-09-01	26.63	26.88	26.25	26.38	179200
1995-09-05	26.63	26.88	26.63	26.88	354400
1995-09-06	26.75	27.00	26.75	26.75	176000
1995-09-07	26.88	26.88	26.50	26.50	141500
1995-09-08	26.75	26.88	26.63	26.75	188000
1995-09-11	26.75	27.13	26.75	27.00	335000
1995-09-12	27.13	27.25	26.75	26.75	233000
1995-09-13	26.88	27.00	26.75	27.00	479900
1995-09-14	27.25	27.25	27.00	27.25	242700
1995-09-15	27.00	27.13	26.88	27.13	194500
1995-09-18	27.25	27.25	26.88	27.00	128900
1995-09-19	27.00	27.13	26.88	27.00	135100
1995-09-20	27.00	27.63	26.88	27.63	357600
1995-09-21	27.63	27.75	27.38	27.50	181300
1995-09-22	27.00	27.13	26.88	27.00	205100
1995-09-25	27.13	27.38	27.00	27.38	123100
1995-09-26	27.38	27.38	27.00	27.25	164600
1995-09-27	27.00	27.25	26.75	26.75	552700
1995-09-28	26.88	26.88	26.13	26.13	268600
1995-09-29	26.38	26.63	25.50	25.50	475900
1995-10-02	25.88	25.88	25.38	25.38	181700
1995-10-03	25.38	25.50	25.25	25.38	150100
1995-10-04	25.50	25.88	25.50	25.50	182100
1995-10-05	25.75	26.13	25.63	26.13	145700
1995-10-06	26.00	26.13	25.75	26.13	133100
1995-10-09	26.00	26.00	25.13	25.50	138200
1995-10-10	25.50	25.50	25.25	25.50	229400
1995-10-11	25.63	25.63	25.25	25.38	97200
1995-10-12	25.00	25.25	24.94	25.13	3405200
1995-10-13	25.25	25.63	25.13	25.38	1056300
1995-10-16	25.38	25.38	25.00	25.00	389700
1995-10-17	25.00	25.13	25.00	25.00	524600
1995-10-18	25.00	25.38	25.00	25.00	903200
1995-10-19	25.00	25.13	24.75	24.88	702800
1995-10-20	24.75	24.88	24.75	24.75	123200
1995-10-23	24.75	24.88	24.75	24.75	217500
1995-10-24	24.75	25.13	24.75	25.00	551500
1995-10-25	25.00	25.00	24.75	24.88	333500
1995-10-26	24.88	24.88	24.75	24.88	274700
1995-10-27	24.88	24.88	24.75	24.75	199800
1995-10-30	24.88	25.13	24.75	24.88	232300
1995-10-31	24.88	25.25	24.75	24.75	293600
1995-11-01	24.88	25.38	24.88	25.38	505600
1995-11-02	25.75	26.88	25.75	26.38	683400
1995-11-03	26.88	27.38	26.50	27.38	582000
1995-11-06	27.38	27.38	27.25	27.25	297200
1995-11-07	27.25	28.13	27.25	28.13	382900
1995-11-08	28.38	28.75	28.00	28.38	421400
1995-11-09	28.50	29.00	28.50	28.88	327100
1995-11-10	28.63	28.63	28.00	28.13	346000
1995-11-13	28.25	28.25	27.75	28.00	296400
1995-11-14	27.88	28.38	27.88	28.38	250300
1995-11-15	28.38	28.38	28.13	28.25	311700
1995-11-16	28.25	28.75	28.25	28.75	240500
1995-11-17	28.88	29.75	28.88	29.63	580700
1995-11-20	29.50	30.13	29.50	30.13	585000
1995-11-21	30.13	30.13	29.00	29.50	647900
1995-11-22	29.50	29.50	28.88	29.00	837500
1995-11-24	29.00	29.25	28.88	29.25	52200
1995-11-27	29.25	29.25	28.75	28.75	344300
1995-11-28	29.00	29.00	28.50	28.50	496200
1995-11-29	28.63	29.00	28.38	29.00	410800
1995-11-30	28.75	29.13	28.63	29.13	292100
1995-12-01	28.88	29.38	28.88	29.38	234200
1995-12-04	29.13	29.88	28.63	28.63	277200
1995-12-05	29.00	29.50	28.88	29.50	253300
1995-12-06	29.38	29.88	29.25	29.38	300300
1995-12-07	29.63	29.63	29.38	29.50	123900
1995-12-08	29.63	29.88	29.50	29.88	135400
1995-12-11	29.88	29.88	29.25	29.63	250100
1995-12-12	29.50	29.50	29.00	29.25	237900
1995-12-13	29.00	29.25	28.75	29.00	238300
1995-12-14	29.00	29.00	27.75	28.00	463000
1995-12-15	27.88	28.13	27.75	27.88	89800
1995-12-18	28.13	28.63	27.50	28.25	323500
1995-12-19	28.38	28.38	27.75	28.38	183900
1995-12-20	28.63	29.00	28.25	28.75	405500
1995-12-21	28.88	29.25	28.75	29.25	283900
1995-12-22	29.13	29.50	28.75	29.13	301900
1995-12-26	29.13	29.13	28.63	28.88	176700
1995-12-27	28.75	29.00	28.75	28.88	163700
1995-12-28	29.13	29.13	28.63	28.75	317300
1995-12-29	28.88	28.88	28.63	28.88	68300
1996-01-02	29.13	29.25	28.63	28.88	411500
1996-01-03	29.00	29.00	28.50	28.75	565100
1996-01-04	28.75	28.75	28.25	28.25	239400
1996-01-05	28.25	28.38	27.88	28.13	244400
1996-01-08	27.88	27.88	27.38	27.50	31700
1996-01-09	27.25	27.38	26.38	26.50	465000
1996-01-10	26.38	26.38	25.63	26.13	539700
1996-01-11	26.25	26.38	25.50	25.50	560200
1996-01-12	25.13	25.38	24.63	25.00	747800
1996-01-15	24.75	24.88	24.25	24.75	507600
1996-01-16	24.88	25.25	24.75	24.88	560600
1996-01-17	24.88	25.25	24.75	24.88	586000
1996-01-18	24.88	25.25	24.88	25.25	304600
1996-01-19	25.25	26.25	25.19	26.25	587000
1996-01-22	26.25	26.25	25.25	25.50	366600
1996-01-23	25.38	25.50	24.75	25.00	371200
1996-01-24	25.00	25.13	24.25	24.63	384700
1996-01-25	24.50	25.63	24.50	25.50	911500
1996-01-26	25.63	26.25	25.38	26.00	337000
1996-01-29	26.13	26.13	25.38	25.50	372400
1996-01-30	25.63	26.00	25.00	25.00	476700
1996-01-31	25.00	25.00	24.00	24.13	821700
1996-02-01	24.13	25.75	23.38	24.88	1343800
1996-02-02	25.88	26.88	25.75	26.75	663800
1996-02-05	26.50	26.75	26.13	26.75	825800
1996-02-06	26.75	26.88	26.50	26.88	1016600
1996-02-07	26.75	27.63	26.75	27.63	715700
1996-02-08	27.63	27.75	27.25	27.50	857300
1996-02-09	27.63	27.75	27.50	27.75	608600
1996-02-12	27.75	28.13	27.63	27.75	308300
1996-02-13	27.63	27.75	27.25	27.50	207100
1996-02-14	27.63	27.88	27.38	27.63	146200
1996-02-15	27.50	27.63	27.38	27.50	278500
1996-02-16	27.50	27.63	27.38	27.50	209000
1996-02-20	27.38	27.63	27.13	27.13	290500
1996-02-21	27.13	27.38	26.38	26.75	698800
1996-02-22	27.00	27.75	27.00	27.63	465900
1996-02-23	27.50	27.63	27.25	27.63	300200
1996-02-26	27.50	27.63	27.25	27.38	226400
1996-02-27	27.25	27.25	26.63	26.88	251200
1996-02-28	26.88	26.88	26.00	26.00	831000
1996-02-29	25.88	26.25	25.50	25.75	883700
1996-03-01	26.00	26.25	25.50	26.00	395800
1996-03-04	26.13	27.38	25.88	27.25	1109600
1996-03-05	28.25	28.75	28.25	28.63	1886300
1996-03-06	28.75	29.50	28.63	29.13	1486600
1996-03-07	29.13	29.88	29.00	29.63	1559200
1996-03-08	29.00	29.13	28.50	28.50	849800
1996-03-11	28.50	28.88	28.50	28.50	571800
1996-03-12	29.13	29.63	29.00	29.25	1595500
1996-03-13	29.63	29.75	29.38	29.63	1198900
1996-03-14	29.88	30.25	29.75	30.25	881800
1996-03-15	30.13	30.75	29.88	30.63	417500
1996-03-18	30.63	31.88	30.63	31.63	589500
1996-03-19	31.63	32.50	31.63	32.38	1265900
1996-03-20	32.38	33.38	32.25	33.38	871100
1996-03-21	33.25	33.25	31.75	32.13	596700
1996-03-22	32.13	33.38	32.13	33.25	469300
1996-03-25	33.25	34.38	33.25	33.75	748700
1996-03-26	33.88	34.13	33.63	33.88	585200
1996-03-27	34.13	34.13	33.75	34.00	324700
1996-03-28	33.75	33.88	33.63	33.75	384700
1996-03-29	33.75	34.25	33.25	33.88	501300
1996-04-01	33.75	35.00	33.75	35.00	296900
1996-04-02	35.00	35.00	34.50	34.50	865100
1996-04-03	34.38	34.50	33.88	34.50	574800
1996-04-04	34.38	34.63	34.25	34.38	766300
1996-04-08	33.88	33.88	32.63	32.63	589400
1996-04-09	32.88	33.50	32.88	33.50	301100
1996-04-10	33.25	33.63	33.13	33.63	193600
1996-04-11	33.38	33.63	31.63	32.38	464000
1996-04-12	32.50	33.50	32.50	33.25	879000
1996-04-15	33.38	34.38	33.38	34.00	851800
1996-04-16	34.25	35.25	34.25	35.00	961400
1996-04-17	35.13	35.13	34.38	34.50	472100
1996-04-18	34.50	34.63	34.38	34.63	450000
1996-04-19	34.50	35.13	34.50	35.00	223200
1996-04-22	34.75	35.50	34.75	35.25	393600
1996-04-23	35.38	36.13	35.13	36.13	398300
1996-04-24	36.13	37.63	36.13	37.50	835200
1996-04-25	37.13	37.25	36.25	36.63	485900
1996-04-26	36.50	36.63	35.50	36.13	363400
1996-04-29	36.00	36.63	35.38	36.50	290200
1996-04-30	36.50	36.63	36.38	36.50	102900
1996-05-01	36.38	36.63	36.13	36.25	438000
1996-05-02	36.38	36.38	35.88	36.00	275900
1996-05-03	36.63	37.13	36.38	36.50	774300
1996-05-06	36.50	36.50	34.88	35.50	319000
1996-05-07	35.50	35.88	35.00	35.88	458900
1996-05-08	35.63	35.63	34.75	35.63	588100
1996-05-09	35.50	35.50	34.38	34.88	356000
1996-05-10	35.00	35.25	34.38	34.75	440700
1996-05-13	34.75	35.13	34.50	35.13	522200
1996-05-14	35.13	36.63	35.13	36.38	1169300
1996-05-15	36.38	36.88	36.25	36.63	488400
1996-05-16	36.25	36.75	36.25	36.63	302200
1996-05-17	36.75	37.25	36.75	37.13	868800
1996-05-20	37.25	37.25	35.75	36.13	406200
1996-05-21	35.88	36.25	35.38	35.38	434800
1996-05-22	35.50	35.63	34.63	34.63	452300
1996-05-23	34.63	34.75	34.38	34.63	448900
1996-05-24	34.50	35.25	34.50	34.88	358500
1996-05-28	34.88	35.00	34.38	34.50	631000
1996-05-29	34.38	35.00	34.38	34.75	274400
1996-05-30	34.63	35.25	34.50	35.13	487000
1996-05-31	35.13	35.38	35.00	35.13	147800
1996-06-03	35.13	35.25	34.75	34.88	329500
1996-06-04	34.88	35.25	34.75	35.13	316200
1996-06-05	35.25	36.38	35.25	35.63	499700
1996-06-06	35.75	35.75	35.00	35.00	416800
1996-06-07	34.63	35.50	34.38	35.25	5233600
1996-06-10	35.25	36.00	35.13	35.88	1442200
1996-06-11	35.75	35.75	35.38	35.50	1024100
1996-06-12	35.50	35.63	35.13	35.25	500200
1996-06-13	35.25	35.38	35.13	35.25	713900
1996-06-14	35.13	35.38	35.00	35.25	601900
1996-06-17	35.25	35.50	35.00	35.50	465600
1996-06-18	35.38	35.38	35.00	35.25	644000
1996-06-19	35.25	35.88	35.13	35.88	654500
1996-06-20	35.50	35.50	35.13	35.25	467000
1996-06-21	35.25	35.50	35.25	35.50	608100
1996-06-24	35.38	35.38	35.13	35.38	863000
1996-06-25	35.25	35.63	35.25	35.25	393900
1996-06-26	35.25	35.38	35.00	35.00	427400
1996-06-27	35.00	35.00	34.63	34.88	488600
1996-06-28	35.13	35.25	34.75	34.75	657500
1996-07-01	34.88	35.00	34.25	34.50	126000
1996-07-02	34.25	34.38	33.75	33.88	925400
1996-07-03	33.88	33.88	32.38	33.00	1146100
1996-07-05	32.50	32.75	32.38	32.38	428200
1996-07-08	32.50	32.63	31.25	31.50	700500
1996-07-09	31.75	33.38	31.75	33.38	1253800
1996-07-10	33.25	33.38	32.38	32.50	773900
1996-07-11	33.00	33.00	31.63	32.00	519400
1996-07-12	32.00	32.25	31.75	31.75	573900
1996-07-15	31.38	31.88	30.63	31.00	449000
1996-07-16	30.75	31.50	28.63	31.00	920000
1996-07-17	31.13	31.63	31.00	31.50	722300
1996-07-18	31.75	32.25	31.50	32.25	893100
1996-07-19	32.00	32.00	31.75	31.88	257900
1996-07-22	31.63	31.75	31.38	31.50	129400
1996-07-23	31.50	31.63	30.63	30.88	389600
1996-07-24	29.50	30.25	29.50	30.13	775800
1996-07-25	30.00	30.25	29.50	29.75	381000
1996-07-26	29.63	30.25	29.38	30.25	988000
1996-07-29	30.13	30.88	30.13	30.50	501600
1996-07-30	30.75	31.00	29.38	29.75	792800
1996-07-31	29.75	29.88	28.88	28.88	713300
1996-08-01	29.00	30.00	28.38	30.00	1075500
1996-08-02	30.25	32.63	30.25	32.25	1176200
1996-08-05	32.25	32.50	31.13	31.13	253700
1996-08-06	31.38	31.38	31.13	31.25	297600
1996-08-07	31.50	31.63	30.38	31.00	287300
1996-08-08	31.13	31.13	30.50	30.75	284400
1996-08-09	31.00	31.00	30.63	30.88	202900
1996-08-12	30.88	30.88	30.13	30.13	919700
1996-08-13	30.00	30.25	29.63	30.00	551700
1996-08-14	30.13	30.75	30.00	30.75	319200
1996-08-15	30.75	31.38	30.63	31.00	715600
1996-08-16	31.00	31.63	30.88	31.63	478200
1996-08-19	31.50	31.50	30.88	31.00	197500
1996-08-20	30.75	30.88	30.13	30.50	222800
1996-08-21	30.63	31.00	30.50	30.75	307200
1996-08-22	30.75	30.88	30.38	30.50	300300
1996-08-23	30.63	30.63	30.13	30.25	310300
1996-08-26	30.00	30.13	26.50	27.00	5426500
1996-08-27	27.50	28.50	27.25	27.88	3752100
1996-08-28	27.88	28.13	27.38	28.13	1623900
1996-08-29	28.00	28.00	27.25	27.63	1407000
1996-08-30	27.75	27.75	27.13	27.25	1133000
1996-09-03	27.00	27.38	26.50	27.13	695900
1996-09-04	27.38	28.50	27.38	28.13	762600
1996-09-05	28.25	28.38	27.88	28.13	715600
1996-09-06	28.25	29.38	28.25	29.25	601200
1996-09-09	29.38	29.63	28.88	29.50	374100
1996-09-10	29.50	29.88	29.38	29.75	246600
1996-09-11	29.50	29.75	29.25	29.50	273200
1996-09-12	29.63	29.88	29.25	29.25	643300
1996-09-13	29.50	29.63	27.00	27.13	1734700
1996-09-16	27.75	28.75	27.75	28.63	2215900
1996-09-17	28.50	28.88	28.00	28.75	1016000
1996-09-18	28.63	28.75	28.50	28.63	384700
1996-09-19	28.75	29.00	28.50	28.88	482500
1996-09-20	28.75	28.88	28.63	28.63	393900
1996-09-23	29.00	29.25	28.25	29.25	768700
1996-09-24	28.63	29.25	28.13	28.38	2482500
1996-09-25	28.50	28.75	28.13	28.50	565200
1996-09-26	28.75	29.25	28.50	28.63	1276100
1996-09-27	28.50	29.63	28.50	29.38	763200
1996-09-30	29.38	29.75	29.00	29.00	614300
1996-10-01	29.25	29.88	29.25	29.75	609500
1996-10-02	30.00	30.25	29.75	30.25	837500
1996-10-03	30.38	30.50	30.00	30.00	420400
1996-10-04	30.13	30.50	30.13	30.50	560300
1996-10-07	30.50	30.75	30.50	30.63	313500
1996-10-08	30.00	30.13	29.00	29.00	1092500
1996-10-09	29.25	29.25	27.63	27.75	867100
1996-10-10	27.75	28.25	27.75	27.88	796300
1996-10-11	28.13	28.13	27.75	27.88	506400
1996-10-14	27.00	27.50	27.00	27.13	981100
1996-10-15	27.50	27.63	27.25	27.38	1134000
1996-10-16	27.63	27.63	27.25	27.38	360400
1996-10-17	27.75	28.00	27.50	27.88	1415400
1996-10-18	28.13	28.13	27.88	28.00	708700
1996-10-21	27.88	28.13	27.63	27.75	132800
1996-10-22	27.50	27.75	26.50	27.25	647700
1996-10-23	27.25	27.38	26.88	27.13	376500
1996-10-24	27.25	27.63	26.38	26.50	1201300
1996-10-25	26.00	26.13	25.25	25.63	1379000
1996-10-28	25.50	25.88	25.38	25.63	1036500
1996-10-29	25.50	25.75	25.38	25.38	773500
1996-10-30	25.13	26.00	25.13	25.63	1450300
1996-10-31	25.88	25.88	25.25	25.63	1058000
1996-11-01	25.63	25.88	25.25	25.25	507700
1996-11-04	25.13	25.25	24.88	25.13	215800
1996-11-05	25.25	25.25	23.75	24.75	1394400
1996-11-06	24.75	24.88	24.13	24.50	1605700
1996-11-07	24.63	25.75	24.50	25.38	879700
1996-11-08	25.63	26.88	25.63	26.75	1124100
1996-11-11	26.88	27.00	26.00	26.38	2181100
1996-11-12	26.50	26.63	25.88	26.38	708800
1996-11-13	26.38	26.63	26.13	26.38	338300
1996-11-14	26.25	27.25	26.25	26.63	1861100
1996-11-15	26.75	26.75	25.38	25.50	432800
1996-11-18	25.63	26.00	25.38	25.63	511900
1996-11-19	25.00	25.38	24.38	24.63	1083600
1996-11-20	24.63	25.25	23.88	25.13	1281000
1996-11-21	25.00	25.00	24.50	25.00	1039100
1996-11-22	24.88	25.00	24.63	24.75	472600
1996-11-25	24.75	25.00	24.63	24.75	358400
1996-11-26	24.63	25.00	24.38	24.88	903800
1996-11-27	25.00	25.25	24.75	25.00	602600
1996-11-29	25.25	25.63	24.38	24.63	187800
1996-12-02	24.50	24.63	24.00	24.38	377500
1996-12-03	24.38	25.88	24.25	25.50	655000
1996-12-04	25.50	26.00	25.50	25.75	786300
1996-12-05	25.63	25.75	24.88	25.00	369600
1996-12-06	24.75	25.75	24.50	25.63	468000
1996-12-09	24.88	25.25	24.38	24.63	1265100
1996-12-10	24.75	24.88	24.13	24.25	1010200
1996-12-11	24.00	24.13	23.38	23.63	1977300
1996-12-12	24.25	24.25	23.75	23.75	1006700
1996-12-13	23.50	24.38	23.38	24.13	621900
1996-12-16	24.25	24.25	23.50	23.50	361600
1996-12-17	23.50	23.63	22.13	22.88	1863200
1996-12-18	23.00	23.13	22.63	23.00	1362800
1996-12-19	22.75	23.13	22.63	22.88	764200
1996-12-20	24.00	25.00	23.75	24.75	1207500
1996-12-23	24.75	25.63	24.63	24.75	1000700
1996-12-24	24.88	25.13	24.50	24.75	410800
1996-12-26	24.75	24.88	24.38	24.63	572100
1996-12-27	24.50	25.25	24.50	25.25	964600
1996-12-30	25.25	25.88	25.13	25.75	1200400
1996-12-31	26.00	27.50	26.00	27.50	7501100
1997-01-02	27.00	27.00	25.38	25.75	3609200
1997-01-03	25.75	26.00	23.88	24.00	2145000
1997-01-06	21.75	22.13	19.50	20.13	4804300
1997-01-07	20.25	20.88	20.13	20.88	2571400
1997-01-08	21.00	21.25	20.38	20.75	1892000
1997-01-09	21.00	21.50	20.88	21.13	1190600
1997-01-10	21.00	21.00	20.63	20.63	2592900
1997-01-13	20.75	21.00	20.25	20.50	829200
1997-01-14	20.63	21.00	20.13	20.88	1475800
1997-01-15	20.75	21.13	20.63	20.75	1121300
1997-01-16	20.63	21.25	20.38	21.13	1473700
1997-01-17	21.13	21.75	21.13	21.50	1299200
1997-01-20	21.75	22.50	21.63	21.88	1806500
1997-01-21	22.00	22.13	21.63	22.13	926400
1997-01-22	22.25	23.13	22.13	23.00	1543900
1997-01-23	22.88	23.00	22.00	22.38	1288200
1997-01-24	22.38	22.38	21.38	21.63	690300
1997-01-27	21.75	21.75	21.00	21.63	798400
1997-01-28	22.00	22.88	22.00	22.25	1853800
1997-01-29	22.00	22.63	21.88	22.63	456900
1997-01-30	22.50	22.63	22.13	22.50	405400
1997-01-31	22.63	22.63	21.38	21.63	688700
1997-02-03	21.88	21.88	21.38	21.50	333800
1997-02-04	21.63	21.75	21.38	21.63	190100
1997-02-05	21.75	21.75	20.50	20.75	882400
1997-02-06	20.88	21.50	20.75	21.38	340400
1997-02-07	21.50	22.50	21.50	22.50	1047300
1997-02-10	22.63	22.88	22.38	22.88	410400
1997-02-11	22.88	22.88	22.25	22.50	407500
1997-02-12	22.63	23.88	22.63	23.88	1284600
1997-02-13	24.38	24.63	24.25	24.50	1261000
1997-02-14	24.50	24.50	24.13	24.13	329800
1997-02-18	24.13	24.63	24.00	24.13	482100
1997-02-19	24.13	24.13	23.50	23.63	441700
1997-02-20	23.63	23.88	23.50	23.75	310800
1997-02-21	24.00	24.38	23.88	24.38	350700
1997-02-24	24.75	24.88	24.38	24.88	681300
1997-02-25	24.88	25.38	24.75	25.38	660900
1997-02-26	25.63	25.75	25.00	25.75	685300
1997-02-27	25.63	25.63	24.75	25.00	488200
1997-02-28	25.00	25.00	24.50	24.75	288300
1997-03-03	24.63	24.88	24.50	24.75	874700
1997-03-04	26.50	26.88	25.75	26.13	1513700
1997-03-05	26.25	26.25	25.88	26.13	537100
1997-03-06	26.13	26.13	25.63	25.63	295800
1997-03-07	25.75	25.88	25.38	25.50	328900
1997-03-10	25.50	25.88	25.13	25.38	436700
1997-03-11	25.38	25.38	24.88	25.13	805800
1997-03-12	24.75	25.38	24.75	25.00	533500
1997-03-13	25.00	25.13	24.50	24.63	333300
1997-03-14	24.88	25.00	24.38	24.88	311500
1997-03-17	24.75	24.75	24.38	24.63	237000
1997-03-18	24.63	25.00	24.50	24.75	224600
1997-03-19	24.75	25.00	23.50	23.50	1959100
1997-03-20	23.88	24.13	23.00	23.25	1240200
1997-03-21	23.50	23.63	23.00	23.13	491300
1997-03-24	23.25	23.25	22.88	23.25	314700
1997-03-25	23.38	23.63	23.13	23.25	294600
1997-03-26	23.50	24.00	23.38	23.88	269500
1997-03-27	24.00	24.13	23.00	23.38	286000
1997-03-31	23.38	23.38	22.50	22.50	506200
1997-04-01	22.63	22.75	22.25	22.63	605500
1997-04-02	22.38	22.50	22.13	22.25	479800
1997-04-03	22.13	22.38	21.75	22.38	622800
1997-04-04	22.38	22.75	22.00	22.75	1069400
1997-04-07	23.00	23.25	22.88	23.13	230000
1997-04-08	23.25	23.50	22.63	23.38	280900
1997-04-09	23.50	23.88	23.38	23.38	457100
1997-04-10	23.38	24.13	23.38	24.00	539100
1997-04-11	23.75	24.25	23.38	24.00	750200
1997-04-14	24.13	24.38	23.88	24.25	454500
1997-04-15	24.50	24.75	24.38	24.63	267300
1997-04-16	24.63	24.63	24.00	24.25	359100
1997-04-17	24.25	24.25	24.00	24.13	210200
1997-04-18	24.13	24.38	24.00	24.25	441300
1997-04-21	24.13	24.13	23.63	23.88	303100
1997-04-22	23.63	23.75	23.25	23.50	245000
1997-04-23	23.75	24.00	23.63	24.00	304700
1997-04-24	24.00	24.38	24.00	24.13	448000
1997-04-25	23.88	24.13	23.88	23.88	294300
1997-04-28	24.00	24.13	23.63	23.75	586800
1997-04-29	24.00	24.13	23.63	23.88	663400
1997-04-30	23.88	24.50	23.88	24.50	418600
1997-05-01	24.38	24.50	24.00	24.50	192300
1997-05-02	24.75	25.25	24.50	25.13	347500
1997-05-05	25.38	26.00	25.25	26.00	326300
1997-05-06	25.63	25.63	24.13	24.50	712400
1997-05-07	24.25	24.38	23.63	24.00	954900
1997-05-08	23.50	24.19	23.38	23.63	649800
1997-05-09	23.88	23.88	22.88	23.00	809500
1997-05-12	23.00	23.38	22.88	23.00	1006300
1997-05-13	23.13	23.38	22.88	23.00	700000
1997-05-14	23.38	23.50	22.75	22.88	579200
1997-05-15	22.75	23.38	22.63	23.38	732900
1997-05-16	23.25	23.25	22.75	23.00	890800
1997-05-19	22.88	23.13	22.75	23.00	841900
1997-05-20	22.75	23.50	22.75	23.38	827200
1997-05-21	23.75	23.75	23.00	23.13	664900
1997-05-22	23.13	24.13	23.00	24.00	997100
1997-05-23	24.00	24.38	23.75	24.25	815500
1997-05-27	24.00	24.13	23.88	24.00	1000800
1997-05-28	23.75	23.75	23.25	23.50	730400
1997-05-29	23.25	23.50	23.00	23.13	795000
1997-05-30	23.13	23.50	23.00	23.38	465200
1997-06-02	23.50	23.50	23.00	23.00	428100
1997-06-03	22.75	23.25	22.75	23.13	373800
1997-06-04	23.25	23.25	22.75	22.75	567400
1997-06-05	22.88	23.25	22.88	22.88	314100
1997-06-06	23.00	23.25	22.88	23.00	488000
1997-06-09	23.38	23.38	23.00	23.00	196200
1997-06-10	22.88	23.13	22.75	22.75	430300
1997-06-11	22.75	22.75	22.00	22.25	897000
1997-06-12	22.50	22.50	22.13	22.38	556900
1997-06-13	22.50	22.63	22.25	22.38	623000
1997-06-16	22.50	22.88	22.25	22.38	921700
1997-06-17	22.50	22.75	22.25	22.25	923200
1997-06-18	22.25	22.50	21.88	22.25	714600
1997-06-19	22.38	23.00	22.25	23.00	895500
1997-06-20	23.25	23.50	23.00	23.50	990600
1997-06-23	23.38	23.50	22.75	22.75	577500
1997-06-24	23.00	23.00	22.44	22.69	1275300
1997-06-25	22.50	23.13	22.44	22.75	804000
1997-06-26	22.69	23.06	22.63	23.00	378700
1997-06-27	23.25	23.44	22.88	23.13	829800
1997-06-30	23.25	23.63	22.88	23.38	1844200
1997-07-01	23.56	23.75	23.38	23.75	1123200
1997-07-02	23.75	24.31	23.69	24.25	894400
1997-07-03	24.63	24.94	24.50	24.88	937000
1997-07-07	25.00	25.25	24.88	25.00	1072400
1997-07-08	24.88	25.56	24.88	25.50	594300
1997-07-09	25.75	26.75	25.75	26.31	1216900
1997-07-10	27.13	28.50	26.81	28.25	1790400
1997-07-11	28.50	29.13	28.25	28.25	1240600
1997-07-14	28.00	28.25	26.88	27.63	744500
1997-07-15	27.75	27.75	26.81	26.88	574400
1997-07-16	27.00	28.25	26.88	27.94	585900
1997-07-17	27.88	28.13	27.81	27.88	279600
1997-07-18	28.06	28.25	27.69	28.00	537800
1997-07-21	28.06	28.88	27.94	28.69	837900
1997-07-22	28.44	28.75	28.00	28.44	635300
1997-07-23	28.38	28.94	28.19	28.88	706800
1997-07-24	28.75	29.44	28.69	29.31	659800
1997-07-25	29.44	29.44	28.69	28.69	302100
1997-07-28	28.94	28.94	28.31	28.44	386000
1997-07-29	28.44	28.81	28.13	28.75	453600
1997-07-30	28.94	28.94	28.50	28.69	532400
1997-07-31	28.63	28.94	28.38	28.69	448700
1997-08-01	28.56	28.81	28.06	28.38	396000
1997-08-04	27.88	28.38	27.63	28.38	517200
1997-08-05	28.38	29.06	28.13	28.94	536300
1997-08-06	28.94	29.88	28.50	29.50	424200
1997-08-07	29.63	29.69	28.88	28.94	398900
1997-08-08	28.75	29.00	28.56	28.81	397300
1997-08-11	28.88	28.94	28.44	28.94	490100
1997-08-12	29.00	29.19	28.81	28.81	166300
1997-08-13	29.00	29.06	28.38	28.69	413600
1997-08-14	28.75	28.88	28.38	28.44	238300
1997-08-15	27.25	27.88	26.94	27.44	1107900
1997-08-18	27.63	28.06	27.44	27.94	314200
1997-08-19	27.94	28.19	27.50	27.94	339100
1997-08-20	28.25	29.00	28.19	29.00	705000
1997-08-21	29.19	29.38	28.81	29.06	439100
1997-08-22	28.56	29.13	28.50	28.75	342800
1997-08-25	29.00	29.19	28.63	28.75	373100
1997-08-26	28.38	28.81	28.06	28.25	257200
1997-08-27	28.44	28.50	27.88	28.44	267300
1997-08-28	28.19	28.19	27.25	27.81	386400
1997-08-29	27.75	28.50	27.63	28.25	205200
1997-09-02	28.44	29.00	28.38	28.56	263100
1997-09-03	28.56	29.38	28.44	29.19	351500
1997-09-04	29.25	29.94	29.13	29.81	361500
1997-09-05	29.94	30.25	29.81	30.00	622500
1997-09-08	30.06	30.44	29.94	30.06	377800
1997-09-09	29.94	30.50	29.94	30.19	446400
1997-09-10	30.31	30.81	30.25	30.50	425000
1997-09-11	30.31	30.44	29.75	30.00	345200
1997-09-12	30.00	30.38	29.81	30.06	208200
1997-09-15	30.00	30.69	30.00	30.06	228400
1997-09-16	30.13	31.00	30.13	30.94	229300
1997-09-17	30.94	31.19	30.63	30.81	314000
1997-09-18	30.75	31.06	30.44	30.94	267400
1997-09-19	30.25	31.25	30.25	31.00	320300
1997-09-22	31.00	31.13	30.69	30.88	354100
1997-09-23	30.94	31.19	30.75	31.06	479900
1997-09-24	31.06	31.44	30.56	30.69	226100
1997-09-25	30.69	30.69	29.69	29.75	297700
1997-09-26	29.75	29.81	29.38	29.63	691800
1997-09-29	30.38	31.75	30.19	31.63	413500
1997-09-30	31.63	31.63	29.88	29.88	750000
1997-10-01	30.25	30.94	30.19	30.88	638100
1997-10-02	30.94	31.19	30.56	31.00	260200
1997-10-03	31.00	31.00	30.06	30.56	235300
1997-10-06	30.94	31.00	30.56	30.81	150800
1997-10-07	30.25	30.56	29.88	30.56	818900
1997-10-08	30.44	31.88	30.44	31.75	1066100
1997-10-09	31.94	32.75	31.81	32.31	730500
1997-10-10	32.31	32.31	32.00	32.06	203900
1997-10-13	32.31	32.50	32.00	32.13	196300
1997-10-14	32.63	32.81	32.13	32.56	275500
1997-10-15	32.31	32.38	31.94	32.31	344700
1997-10-16	32.19	32.69	31.88	32.00	342100
1997-10-17	32.00	32.19	31.19	31.88	409600
1997-10-20	31.94	32.00	31.38	31.38	315700
1997-10-21	31.31	31.94	31.31	31.69	331400
1997-10-22	31.75	31.75	30.50	31.38	741800
1997-10-23	30.81	31.44	30.75	31.38	293900
1997-10-24	31.88	32.06	31.00	31.06	429800
1997-10-27	30.69	30.94	28.25	28.44	375700
1997-10-28	27.00	31.13	27.00	30.44	887900
1997-10-29	29.94	30.56	29.56	29.81	394100
1997-10-30	29.25	29.63	28.88	29.25	631100
1997-10-31	29.44	29.75	29.38	29.56	521400
1997-11-03	29.88	31.25	29.88	30.81	773700
1997-11-04	30.88	31.00	30.13	30.56	1100900
1997-11-05	30.56	30.88	30.31	30.69	1440200
1997-11-06	30.56	30.56	29.94	29.94	454800
1997-11-07	29.94	29.94	28.06	28.19	561600
1997-11-10	28.13	28.13	27.00	27.19	959800
1997-11-11	27.19	28.81	27.06	28.75	516100
1997-11-12	28.25	28.38	27.88	28.13	213600
1997-11-13	28.31	28.72	28.06	28.56	375200
1997-11-14	28.81	28.81	28.56	28.63	233800
1997-11-17	29.25	30.00	29.19	29.25	527400
1997-11-18	29.25	29.31	28.81	28.94	141700
1997-11-19	28.81	29.06	28.75	28.94	115100
1997-11-20	29.06	29.25	28.44	28.88	483400
1997-11-21	28.88	29.88	28.75	29.75	3999800
1997-11-24	29.75	29.88	29.50	29.75	687600
1997-11-25	30.00	30.19	29.25	29.44	618000
1997-11-26	29.38	29.94	29.31	29.81	661100
1997-11-28	29.75	30.25	29.75	30.00	298300
1997-12-01	30.25	30.63	30.06	30.63	509500
1997-12-02	30.75	30.88	30.31	30.44	246700
1997-12-03	30.44	30.69	30.25	30.44	310800
1997-12-04	30.56	31.00	30.44	30.44	382100
1997-12-05	30.44	30.88	30.13	30.75	491100
1997-12-08	30.69	32.06	30.44	31.63	1044500
1997-12-09	30.88	30.88	28.50	29.00	3908400
1997-12-10	28.94	29.00	28.56	29.00	593100
1997-12-11	28.94	28.94	28.50	28.63	227300
1997-12-12	28.69	29.00	28.63	28.69	393200
1997-12-15	28.63	28.88	27.88	28.19	395800
1997-12-16	28.44	28.94	28.44	28.75	535400
1997-12-17	28.81	29.00	28.25	28.38	959200
1997-12-18	28.50	28.63	27.94	28.38	449800
1997-12-19	28.25	28.63	27.88	28.56	612200
1997-12-22	28.00	29.00	28.00	29.00	865400
1997-12-23	29.00	29.00	28.56	28.69	601600
1997-12-24	28.88	28.88	28.50	28.75	279300
1997-12-26	28.81	28.88	28.00	28.31	303700
1997-12-29	28.44	28.56	28.38	28.50	268200
1997-12-30	28.94	29.00	28.50	28.88	200800
1997-12-31	28.81	29.00	28.50	29.00	989800
1998-01-02	28.75	28.94	28.50	28.81	319800
1998-01-05	28.88	28.94	28.13	28.13	1162800
1998-01-06	28.31	28.31	27.25	27.38	1123600
1998-01-07	27.44	27.56	27.06	27.25	519700
1998-01-08	27.31	27.75	26.88	27.06	577700
1998-01-09	26.94	26.94	25.31	26.00	1115400
1998-01-12	25.13	25.88	25.00	25.56	1647500
1998-01-13	25.75	25.75	23.75	24.31	3025200
1998-01-14	25.00	25.44	24.81	25.44	2202500
1998-01-15	26.13	27.06	25.88	26.69	1915000
1998-01-16	26.69	27.56	26.63	27.56	1266200
1998-01-20	27.63	27.94	27.25	27.44	1060300
1998-01-21	27.56	27.94	26.88	27.00	626800
1998-01-22	26.75	26.75	25.50	26.19	1089700
1998-01-23	26.25	26.38	25.50	26.00	804400
1998-01-26	26.38	26.50	26.06	26.31	354500
1998-01-27	26.56	27.19	26.50	26.75	595200
1998-01-28	27.00	27.44	26.94	27.38	315300
1998-01-29	27.31	27.75	27.31	27.69	376600
1998-01-30	27.50	27.67	27.25	27.44	247200
1998-02-02	27.69	28.25	27.69	28.00	470600
1998-02-03	28.19	28.69	28.00	28.38	405800
1998-02-04	28.63	28.69	28.44	28.63	402000
1998-02-05	28.63	29.44	28.31	29.38	746100
1998-02-06	29.50	29.63	29.13	29.50	354000
1998-02-09	29.50	29.81	29.31	29.56	493100
1998-02-10	29.81	29.81	29.19	29.38	502300
1998-02-11	29.38	29.63	29.19	29.63	831600
1998-02-12	29.63	30.06	29.38	30.00	540400
1998-02-13	29.88	30.13	29.69	29.88	776500
1998-02-17	30.00	30.50	29.94	30.25	444200
1998-02-18	30.00	30.19	29.75	30.00	517200
1998-02-19	30.00	30.38	29.88	30.31	515300
1998-02-20	30.06	30.13	29.69	29.88	958300
1998-02-23	29.94	29.94	29.63	29.75	629600
1998-02-24	29.75	29.75	29.00	29.31	456700
1998-02-25	29.31	29.50	29.25	29.44	267500
1998-02-26	29.31	29.44	29.13	29.13	295900
1998-02-27	29.13	30.63	29.06	30.25	1748300
1998-03-02	30.56	31.19	30.00	30.00	530100
1998-03-03	30.06	30.81	29.81	30.50	279900
1998-03-04	30.38	30.81	30.13	30.50	403400
1998-03-05	30.25	30.44	29.75	30.38	2604600
1998-03-06	30.50	32.50	30.50	32.31	2118500
1998-03-09	32.31	32.38	32.00	32.25	355500
1998-03-10	32.44	33.56	32.44	33.44	1319900
1998-03-11	34.00	34.06	33.19	33.63	260700
1998-03-12	34.00	34.81	33.94	34.75	562800
1998-03-13	34.88	34.94	34.31	34.31	685000
1998-03-16	34.56	36.25	34.56	36.00	1524200
1998-03-17	35.63	35.63	34.50	35.00	976000
1998-03-18	34.75	35.00	34.25	34.75	801700
1998-03-19	34.63	34.63	33.38	33.75	709000
1998-03-20	33.75	33.75	32.88	32.94	1014900
1998-03-23	32.88	33.00	32.50	32.94	284600
1998-03-24	32.94	33.94	32.81	32.94	484900
1998-03-25	33.00	33.50	32.50	32.50	407400
1998-03-26	32.56	32.88	32.13	32.75	321000
1998-03-27	33.13	33.50	32.63	33.50	307400
1998-03-30	33.31	33.56	32.50	32.56	184300
1998-03-31	32.81	34.13	32.69	33.88	600000
1998-04-01	33.75	33.88	32.81	33.50	330100
1998-04-02	33.81	33.81	32.56	33.19	559300
1998-04-03	33.25	33.94	33.00	33.69	252700
1998-04-06	33.69	33.69	33.00	33.00	340200
1998-04-07	33.00	33.00	32.13	32.56	316900
1998-04-08	32.50	32.56	31.75	32.38	362500
1998-04-09	32.63	32.75	31.69	31.75	704600
1998-04-13	31.56	31.75	31.19	31.75	368800
1998-04-14	31.50	31.88	31.25	31.69	411800
1998-04-15	31.44	31.75	31.31	31.50	704500
1998-04-16	31.69	31.69	30.75	30.88	669200
1998-04-17	30.50	31.94	30.00	31.63	722700
1998-04-20	31.63	32.25	31.63	32.00	493300
1998-04-21	32.00	32.00	31.38	31.69	932300
1998-04-22	31.69	32.38	31.44	32.00	966900
1998-04-23	32.00	32.06	31.81	32.00	549100
1998-04-24	32.13	32.13	31.38	31.75	541400
1998-04-27	31.38	31.50	30.50	30.69	523700
1998-04-28	30.50	30.75	30.00	30.25	704400
1998-04-29	30.31	30.31	29.94	30.06	636700
1998-04-30	30.06	30.44	30.00	30.19	559700
1998-05-01	30.00	30.19	29.88	29.94	281000
1998-05-04	30.13	30.19	29.81	29.81	266100
1998-05-05	29.81	29.94	29.75	29.81	1189700
1998-05-06	29.88	30.13	29.63	29.69	494000
1998-05-07	29.94	30.13	29.75	29.75	508000
1998-05-08	29.88	30.06	29.50	29.56	430100
1998-05-11	29.81	29.94	29.63	29.63	238200
1998-05-12	30.75	30.94	30.19	30.75	1704000
1998-05-13	30.75	32.81	30.75	31.63	2115100
1998-05-14	31.88	33.00	31.75	32.81	1281700
1998-05-15	33.06	33.31	32.38	33.06	707500
1998-05-18	33.75	33.88	32.25	32.63	706100
1998-05-19	32.69	32.69	31.69	32.25	544700
1998-05-20	32.19	32.63	32.06	32.25	483800
1998-05-21	32.31	32.63	32.13	32.31	394300
1998-05-22	32.31	32.75	32.31	32.63	501900
1998-05-26	32.69	33.19	32.56	32.56	708500
1998-05-27	32.63	32.94	32.06	32.63	1285000
1998-05-28	32.69	33.44	32.69	33.31	656000
1998-05-29	33.31	33.56	33.25	33.25	293700
1998-06-01	34.13	34.25	33.31	33.31	639100
1998-06-02	33.50	33.63	33.13	33.44	766100
1998-06-03	33.38	33.69	33.25	33.44	288100
1998-06-04	33.56	33.69	33.25	33.44	1523200
1998-06-05	33.56	33.56	33.25	33.50	954400
1998-06-08	33.44	33.50	31.75	32.06	1675000
1998-06-09	32.06	32.06	31.56	31.63	807800
1998-06-10	31.63	31.94	31.00	31.38	1974500
1998-06-11	31.44	31.81	31.25	31.69	630600
1998-06-12	31.69	32.13	31.31	31.94	994400
1998-06-15	31.44	31.69	31.25	31.63	568000
1998-06-16	31.94	32.00	31.75	31.94	604500
1998-06-17	31.94	32.25	31.56	31.69	698300
1998-06-18	32.00	32.81	31.88	32.44	378600
1998-06-19	32.63	33.06	32.38	32.38	568200
1998-06-22	33.19	33.94	33.19	33.63	600200
1998-06-23	34.00	34.69	34.00	34.69	813200
1998-06-24	34.75	35.06	34.69	34.94	634700
1998-06-25	35.00	35.25	34.31	34.50	530300
1998-06-26	33.38	33.94	32.00	32.50	1086500
1998-06-29	32.50	32.56	32.19	32.44	346100
1998-06-30	32.44	32.44	31.94	31.94	339300
1998-07-01	32.31	33.13	31.75	32.31	458800
1998-07-02	33.38	33.88	33.19	33.56	441800
1998-07-06	33.56	35.13	33.50	35.06	2126700
1998-07-07	35.19	35.44	34.56	34.94	1528200
1998-07-08	35.13	35.38	34.63	35.38	472400
1998-07-09	35.25	37.00	35.06	36.69	1450800
1998-07-10	37.44	37.44	36.00	36.44	721300
1998-07-13	36.63	36.69	35.38	35.81	554700
1998-07-14	35.94	36.13	35.81	35.94	562600
1998-07-15	35.94	36.19	35.88	36.06	597000
1998-07-16	36.19	36.25	35.75	36.19	522800
1998-07-17	36.38	37.56	36.31	37.38	616400
1998-07-20	37.38	37.38	36.00	36.00	1960200
1998-07-21	36.00	36.13	35.50	35.88	722300
1998-07-22	35.88	37.38	35.38	37.19	647300
1998-07-23	37.19	38.00	36.50	36.94	794100
1998-07-24	37.19	37.31	36.00	36.63	478800
1998-07-27	36.38	36.44	34.44	34.75	752000
1998-07-28	34.75	34.75	33.88	34.25	800900
1998-07-29	34.25	35.06	34.13	35.00	418200
1998-07-30	35.00	35.56	35.00	35.38	313800
1998-07-31	35.38	35.38	34.19	34.25	293600
1998-08-03	34.06	34.88	34.06	34.81	336400
1998-08-04	34.81	35.06	33.63	33.75	441700
1998-08-05	33.63	34.06	33.38	33.88	353100
1998-08-06	33.44	33.50	31.63	31.81	2051700
1998-08-07	33.00	34.50	33.00	33.63	431500
1998-08-10	33.63	33.63	31.88	32.31	618400
1998-08-11	31.81	31.88	31.13	31.50	580700
1998-08-12	31.75	32.56	31.50	31.94	402800
1998-08-13	32.00	32.31	31.13	31.56	242800
1998-08-14	31.31	31.50	30.44	30.81	493700
1998-08-17	30.56	31.75	30.44	31.44	307700
1998-08-18	31.63	32.63	31.63	31.88	505800
1998-08-19	32.13	32.13	31.25	31.25	480200
1998-08-20	31.38	31.81	30.75	30.94	284100
1998-08-21	30.69	31.50	29.94	31.50	346700
1998-08-24	31.63	32.06	31.13	31.56	201600
1998-08-25	31.69	32.38	30.88	31.19	1960900
1998-08-26	29.56	30.00	29.00	29.38	2017400
1998-08-27	29.25	29.25	26.81	27.25	1704900
1998-08-28	27.06	27.50	26.63	27.00	1433700
1998-08-31	26.88	27.06	25.75	25.94	769700
1998-09-01	25.06	25.19	23.00	23.75	4259000
1998-09-02	24.00	25.25	23.88	25.06	1046200
1998-09-03	24.00	24.94	24.00	24.63	685400
1998-09-04	24.88	24.94	24.00	24.25	1151600
1998-09-08	24.75	26.88	24.13	26.75	682300
1998-09-09	26.25	26.69	24.88	25.25	1237200
1998-09-10	25.00	25.00	23.19	23.50	1122300
1998-09-11	23.56	24.56	23.38	24.13	1060200
1998-09-14	24.38	25.13	24.25	24.63	905300
1998-09-15	24.50	24.56	23.69	23.81	566000
1998-09-16	23.94	24.25	23.38	23.38	1172600
1998-09-17	23.31	23.44	22.63	23.19	1244400
1998-09-18	22.94	23.75	22.94	23.63	450000
1998-09-21	23.13	23.44	22.88	23.06	443900
1998-09-22	23.00	23.44	22.44	22.75	749900
1998-09-23	23.00	23.19	22.00	22.31	1157800
1998-09-24	22.44	24.06	22.31	23.25	1093700
1998-09-25	23.25	24.44	23.13	24.19	770900
1998-09-28	25.25	25.25	24.25	24.63	575600
1998-09-29	24.81	25.19	24.38	25.00	467400
1998-09-30	24.75	24.75	23.31	24.63	619400
1998-10-01	24.63	24.63	22.00	22.31	840100
1998-10-02	22.44	23.31	22.44	22.81	361900
1998-10-05	22.81	22.88	20.50	21.88	574200
1998-10-06	21.63	23.44	21.25	21.50	2980500
1998-10-07	22.00	23.06	21.81	22.06	318100
1998-10-08	21.81	22.06	20.94	21.56	581800
1998-10-09	21.56	23.00	21.44	22.88	638300
1998-10-12	24.50	24.75	23.75	23.81	752200
1998-10-13	24.00	24.00	23.13	23.56	357900
1998-10-14	23.81	24.00	23.63	23.94	336000
1998-10-15	24.00	26.44	24.00	26.25	530200
1998-10-16	26.50	26.75	26.00	26.06	384500
1998-10-19	26.06	26.94	25.88	26.75	319500
1998-10-20	26.94	27.56	26.94	27.19	383400
1998-10-21	27.06	27.19	26.19	27.00	394500
1998-10-22	27.06	27.06	26.25	26.69	323500
1998-10-23	26.44	27.00	26.38	26.63	250300
1998-10-26	26.56	26.69	25.94	26.00	277700
1998-10-27	26.00	26.50	25.31	25.75	328200
1998-10-28	25.88	26.13	25.19	25.25	575000
1998-10-29	25.50	25.81	25.19	25.75	294000
1998-10-30	25.88	26.81	25.75	26.31	232500
1998-11-02	26.56	27.25	26.56	27.19	307600
1998-11-03	27.44	27.75	27.00	27.06	359900
1998-11-04	27.31	27.63	27.06	27.31	543800
1998-11-05	27.31	28.38	27.13	28.38	335600
1998-11-06	28.38	28.63	27.50	28.50	560400
1998-11-09	28.75	28.75	27.69	27.88	267000
1998-11-10	28.06	28.06	27.13	27.25	289400
1998-11-11	27.63	28.13	27.25	27.56	228500
1998-11-12	27.19	27.63	26.50	26.69	467100
1998-11-13	26.94	27.94	26.94	27.88	166100
1998-11-16	27.81	28.63	27.75	28.38	285900
1998-11-17	28.25	28.44	27.69	28.38	266500
1998-11-18	28.81	29.31	28.19	28.63	352300
1998-11-19	29.06	29.13	28.69	29.00	208900
1998-11-20	29.31	29.63	29.13	29.50	223200
1998-11-23	29.88	30.50	29.44	29.81	350400
1998-11-24	30.00	30.31	29.50	30.31	341000
1998-11-25	30.06	30.19	29.75	30.13	204100
1998-11-27	30.00	30.31	29.94	30.19	81400
1998-11-30	30.19	30.44	29.88	30.13	236700
1998-12-01	30.19	30.19	29.00	29.88	198900
1998-12-02	29.94	29.94	29.25	29.69	255300
1998-12-03	29.88	30.69	29.63	30.00	236900
1998-12-04	30.00	31.00	30.00	31.00	443100
1998-12-07	30.75	32.25	30.69	32.06	594600
1998-12-08	32.06	32.50	31.13	31.44	1175900
1998-12-09	31.00	31.69	30.88	31.44	582100
1998-12-10	31.38	31.44	30.63	30.63	267300
1998-12-11	30.00	30.81	29.69	30.69	405800
1998-12-14	30.69	30.69	30.06	30.56	566400
1998-12-15	30.13	30.56	29.94	30.50	630200
1998-12-16	30.44	31.00	30.31	30.75	441300
1998-12-17	30.75	31.13	30.69	31.00	276900
1998-12-18	31.38	32.06	30.88	32.00	460800
1998-12-21	31.88	32.38	31.75	32.06	438900
1998-12-22	32.00	32.19	32.00	32.06	393300
1998-12-23	32.00	33.00	31.94	32.88	435900
1998-12-24	33.00	33.56	32.94	33.25	101600
1998-12-28	33.25	33.44	33.00	33.25	273800
1998-12-29	33.13	33.31	32.75	33.06	605100
1998-12-30	33.06	33.13	32.81	32.94	243900
1998-12-31	33.00	33.00	32.56	32.94	349400
1999-01-04	33.00	33.25	32.38	32.94	611500
1999-01-05	32.75	33.13	32.75	32.88	345600
1999-01-06	32.88	34.00	32.63	33.88	349500
1999-01-07	33.88	34.63	33.56	34.00	453000
1999-01-08	34.00	34.13	33.50	33.81	363300
1999-01-11	33.81	34.06	33.50	33.88	488400
1999-01-12	33.94	34.00	33.31	33.94	271800
1999-01-13	32.81	34.25	32.75	34.06	536900
1999-01-14	34.06	34.06	33.31	33.63	475500
1999-01-15	33.69	33.75	33.00	33.13	772500
1999-01-19	33.13	33.50	32.94	33.31	349800
1999-01-20	33.19	33.50	33.00	33.44	330200
1999-01-21	33.44	33.81	33.06	33.50	310000
1999-01-22	33.50	33.50	33.13	33.31	298700
1999-01-25	33.19	33.75	33.13	33.56	365400
1999-01-26	33.31	33.44	32.25	32.44	956700
1999-01-27	32.50	32.50	32.00	32.06	1832100
1999-01-28	32.50	32.94	32.50	32.81	485900
1999-01-29	33.38	33.88	33.00	33.88	469700
1999-02-01	33.75	33.94	33.50	33.94	378200
1999-02-02	33.69	33.94	33.13	33.94	383100
1999-02-03	33.94	35.00	33.81	35.00	1623200
1999-02-04	35.00	35.38	34.06	34.13	362400
1999-02-05	34.13	34.25	33.00	33.38	224400
1999-02-08	33.25	33.69	32.50	33.63	373000
1999-02-09	33.44	33.81	33.44	33.50	400800
1999-02-10	33.38	34.00	33.19	33.75	897200
1999-02-11	33.63	35.00	33.63	34.94	660200
1999-02-12	34.94	35.00	34.50	34.50	356400
1999-02-16	34.50	36.25	34.50	35.56	626800
1999-02-17	34.50	36.25	34.50	35.13	604300
1999-02-18	35.06	36.50	35.00	36.38	516800
1999-02-19	36.63	36.94	36.50	36.81	1081700
1999-02-22	36.81	37.31	36.69	37.06	787600
1999-02-23	37.00	37.06	36.25	36.81	516800
1999-02-24	36.56	36.56	35.13	35.31	606400
1999-02-25	35.19	35.19	34.25	35.00	422900
1999-02-26	35.06	35.88	34.75	35.00	380400
1999-03-01	35.00	35.94	34.75	35.69	357800
1999-03-02	35.94	37.00	35.63	36.69	461900
1999-03-03	36.75	36.75	34.38	35.63	909000
1999-03-04	35.19	35.94	34.50	35.69	678500
1999-03-05	36.00	36.50	34.75	35.63	756100
1999-03-08	35.13	35.63	34.69	34.88	430100
1999-03-09	34.69	34.94	33.25	34.00	780000
1999-03-10	34.06	34.31	33.56	33.75	353900
1999-03-11	33.38	34.50	33.31	34.25	544700
1999-03-12	34.63	35.38	32.50	32.50	645700
1999-03-15	32.56	34.31	32.56	33.81	314100
1999-03-16	34.13	34.19	32.88	33.81	401400
1999-03-17	33.69	33.88	33.50	33.81	395600
1999-03-18	33.81	34.19	33.75	33.94	385000
1999-03-19	34.00	34.19	33.19	33.63	473100
1999-03-22	33.50	33.50	32.31	32.94	631000
1999-03-23	32.88	32.88	30.56	31.00	1337500
1999-03-24	31.00	31.31	29.25	31.00	1793000
1999-03-25	31.00	31.88	30.88	31.25	669500
1999-03-26	31.13	31.38	30.06	30.38	609400
1999-03-29	30.75	31.31	30.63	31.00	345200
1999-03-30	30.50	31.00	30.06	30.94	503400
1999-03-31	31.13	31.38	30.31	30.38	359700
1999-04-01	30.13	30.69	30.00	30.63	403100
1999-04-05	30.81	30.94	29.56	30.63	629500
1999-04-06	31.25	31.25	30.00	30.00	289600
1999-04-07	30.06	30.25	29.69	29.81	472200
1999-04-08	29.94	29.94	29.50	29.50	802200
1999-04-09	29.56	29.69	29.00	29.69	416300
1999-04-12	29.00	29.63	29.00	29.25	487900
1999-04-13	29.25	30.19	28.88	29.88	531800
1999-04-14	29.94	29.94	28.88	29.13	1399200
1999-04-15	29.13	29.44	28.06	28.38	1297900
1999-04-16	28.50	29.50	28.19	28.50	512200
1999-04-19	28.50	29.88	28.50	29.13	562900
1999-04-20	29.13	29.81	29.06	29.44	376600
1999-04-21	29.19	29.50	28.44	28.94	527800
1999-04-22	29.19	29.25	28.75	29.25	529000
1999-04-23	29.44	30.50	29.38	29.94	399300
1999-04-26	29.75	30.00	29.63	29.88	267200
1999-04-27	29.88	30.69	29.81	30.63	458900
1999-04-28	31.00	31.63	30.38	30.50	290400
1999-04-29	30.75	31.44	29.63	30.06	334700
1999-04-30	30.31	30.44	30.00	30.00	673900
1999-05-03	29.94	30.31	28.56	30.13	662300
1999-05-04	30.00	30.50	29.31	29.44	253200
1999-05-05	29.44	29.88	29.00	29.88	277400
1999-05-06	29.94	30.06	29.44	30.06	437700
1999-05-07	30.56	30.94	30.25	30.88	318000
1999-05-10	31.00	31.44	30.75	31.00	428400
1999-05-11	31.00	31.13	30.13	31.13	580600
1999-05-12	31.13	33.56	31.00	33.31	677100
1999-05-13	33.06	33.06	31.31	31.31	884800
1999-05-14	31.00	31.56	30.88	31.50	406900
1999-05-17	30.88	31.88	30.31	31.69	355300
1999-05-18	31.69	31.88	30.94	31.50	296800
1999-05-19	31.44	31.94	31.25	31.44	180400
1999-05-20	31.69	32.38	31.50	32.06	256800
1999-05-21	32.44	32.44	31.56	31.63	249100
1999-05-24	31.63	31.88	31.19	31.50	397700
1999-05-25	31.56	32.00	31.50	31.50	409400
1999-05-26	31.69	31.69	31.00	31.13	352800
1999-05-27	31.13	31.13	28.81	29.75	1396600
1999-05-28	29.50	29.50	28.75	28.94	1867900
1999-06-01	28.94	29.44	27.94	29.38	806900
1999-06-02	29.50	29.50	28.75	28.94	613500
1999-06-03	28.94	29.88	28.81	29.63	647200
1999-06-04	29.38	29.94	29.38	29.81	146700
1999-06-07	29.88	30.06	29.13	29.81	406200
1999-06-08	29.56	29.75	29.38	29.56	463200
1999-06-09	29.50	29.75	29.44	29.56	495300
1999-06-10	29.38	29.75	29.13	29.63	765100
1999-06-11	29.44	30.00	29.00	29.13	337000
1999-06-14	29.19	29.56	29.13	29.19	544400
1999-06-15	29.13	29.31	29.00	29.00	411700
1999-06-16	29.13	29.50	28.88	29.44	365400
1999-06-17	29.31	29.69	29.06	29.56	145700
1999-06-18	29.06	29.50	29.06	29.44	403100
1999-06-21	29.31	29.75	29.13	29.38	215700
1999-06-22	29.19	29.75	29.00	29.50	201300
1999-06-23	29.25	29.44	29.06	29.13	188900
1999-06-24	29.00	29.38	28.88	29.19	293100
1999-06-25	29.13	29.81	29.13	29.44	434600
1999-06-28	29.31	29.94	28.94	29.38	305800
1999-06-29	29.19	29.56	28.88	28.94	523900
1999-06-30	28.81	30.13	28.69	30.13	674000
1999-07-01	29.25	29.25	28.50	28.70	523700
1999-07-02	28.81	28.81	28.19	28.38	508300
1999-07-06	28.38	28.88	28.25	28.63	378900
1999-07-07	28.56	28.56	27.75	28.13	773800
1999-07-08	27.88	27.88	26.94	27.13	599600
1999-07-09	27.31	27.50	27.19	27.50	573400
1999-07-12	27.75	27.75	25.81	26.50	2686400
1999-07-13	26.38	26.50	25.94	26.31	640500
1999-07-14	26.19	26.69	26.19	26.69	1542200
1999-07-15	26.69	26.88	25.94	26.38	801000
1999-07-16	26.06	26.44	26.06	26.38	461800
1999-07-19	26.00	26.25	25.81	25.94	1578600
1999-07-20	25.94	26.13	25.56	25.75	508300
1999-07-21	25.88	26.19	25.50	25.69	1179300
1999-07-22	25.75	25.75	25.31	25.50	1278000
1999-07-23	25.31	25.69	25.31	25.56	1034000
1999-07-26	25.56	25.69	25.44	25.56	688100
1999-07-27	25.50	25.69	25.31	25.44	788700
1999-07-28	25.31	25.31	24.81	25.19	935900
1999-07-29	25.13	25.13	24.50	25.06	476200
1999-07-30	25.19	25.19	24.50	24.69	577700
1999-08-02	24.69	25.00	24.50	24.56	412100
1999-08-03	24.50	24.75	24.00	24.44	626300
1999-08-04	24.25	24.44	23.56	23.56	759300
1999-08-05	23.75	24.13	22.56	23.81	1400100
1999-08-06	24.00	24.31	22.94	23.13	1073200
1999-08-09	23.38	23.81	22.81	23.19	576600
1999-08-10	23.25	23.38	22.75	23.31	554600
1999-08-11	23.38	23.94	23.38	23.75	309600
1999-08-12	23.88	24.38	23.81	23.81	404800
1999-08-13	24.06	24.94	23.94	24.69	398200
1999-08-16	25.06	25.06	23.94	24.31	434800
1999-08-17	24.31	24.63	23.75	24.00	296400
1999-08-18	23.94	24.00	23.25	23.88	357400
1999-08-19	23.88	24.19	23.50	24.00	367900
1999-08-20	24.13	24.19	23.63	23.81	413300
1999-08-23	24.06	24.31	23.63	24.06	913900
1999-08-24	24.00	24.25	23.81	24.06	697800
1999-08-25	23.94	24.44	23.75	24.44	631200
1999-08-26	24.25	24.44	23.81	23.88	1440500
1999-08-27	24.13	24.25	24.00	24.00	460200
1999-08-30	24.25	24.25	24.00	24.00	416100
1999-08-31	24.06	24.19	23.56	23.81	776800
1999-09-01	24.00	24.25	23.69	23.88	274000
1999-09-02	23.94	23.94	23.44	23.69	490300
1999-09-03	23.88	24.25	23.75	23.94	290600
1999-09-07	24.00	25.75	23.88	24.94	491800
1999-09-08	24.81	26.31	24.81	25.50	624200
1999-09-09	25.31	25.88	25.25	25.38	519600
1999-09-10	25.94	26.38	25.75	26.25	348400
1999-09-13	26.50	26.69	26.31	26.69	343100
1999-09-14	26.13	26.69	25.63	26.56	325900
1999-09-15	26.69	27.19	26.56	27.00	411700
1999-09-16	27.00	27.06	26.25	26.38	346900
1999-09-17	26.44	26.94	26.31	26.81	391300
1999-09-20	27.13	27.88	27.06	27.75	419300
1999-09-21	27.63	27.81	26.00	26.56	499300
1999-09-22	26.06	26.31	25.31	26.31	453500
1999-09-23	26.19	26.88	25.88	26.06	211100
1999-09-24	25.94	26.00	25.44	25.69	349800
1999-09-27	25.81	26.06	25.56	25.88	261800
1999-09-28	26.25	26.25	24.63	25.50	310900
1999-09-29	25.44	25.50	25.25	25.31	230900
1999-09-30	25.94	29.00	25.94	28.06	1018900
1999-10-01	28.00	28.00	27.13	27.25	562700
1999-10-04	27.13	27.56	26.94	27.44	299600
1999-10-05	27.56	27.94	27.13	27.25	250600
1999-10-06	27.31	28.19	27.25	27.75	266600
1999-10-07	27.75	28.38	27.38	27.38	299300
1999-10-08	27.00	28.06	27.00	28.06	265700
1999-10-11	28.00	28.25	27.75	27.88	290600
1999-10-12	27.88	27.88	27.13	27.19	291500
1999-10-13	27.38	27.44	26.50	26.56	272900
1999-10-14	26.50	26.69	26.31	26.38	334200
1999-10-15	26.75	26.81	25.56	25.56	246900
1999-10-18	25.56	26.38	25.44	25.50	447900
1999-10-19	25.63	26.00	25.56	25.75	625600
1999-10-20	26.06	26.63	26.06	26.31	324100
1999-10-21	26.06	26.31	25.75	25.75	253900
1999-10-22	25.69	26.69	25.69	26.50	392300
1999-10-25	26.38	26.38	25.81	25.88	359600
1999-10-26	25.81	26.00	25.13	25.13	605000
1999-10-27	25.38	25.56	25.19	25.38	548000
1999-10-28	25.38	26.25	25.38	25.75	499700
1999-10-29	26.50	27.88	26.25	26.56	757800
1999-11-01	26.69	27.38	26.63	26.63	378600
1999-11-02	26.88	27.31	26.75	27.19	602000
1999-11-03	28.00	28.38	27.75	27.81	530100
1999-11-04	27.88	28.50	27.81	27.81	489700
1999-11-05	28.13	30.00	28.06	29.13	653500
1999-11-08	28.88	28.94	27.25	27.94	357100
1999-11-09	28.13	28.63	27.31	27.31	383800
1999-11-10	27.06	28.25	27.00	28.13	229500
1999-11-11	28.50	28.63	27.81	28.38	518300
1999-11-12	28.75	28.75	28.38	28.69	389800
1999-11-15	28.56	29.44	28.25	29.38	274200
1999-11-16	29.38	29.75	29.19	29.75	283200
1999-11-17	29.63	30.13	29.50	29.81	254900
1999-11-18	29.69	29.88	28.88	29.06	198500
1999-11-19	29.31	29.31	28.69	28.88	122200
1999-11-22	28.75	29.19	28.38	28.56	822200
1999-11-23	28.31	28.31	26.88	27.00	418800
1999-11-24	26.88	27.38	26.75	27.13	249900
1999-11-26	26.88	28.06	26.81	27.81	127600
1999-11-29	27.31	27.56	26.81	27.56	328500
1999-11-30	27.38	27.56	27.00	27.56	331900
1999-12-01	27.38	28.19	27.13	28.00	318400
1999-12-02	27.69	28.19	27.63	27.69	328700
1999-12-03	27.88	28.31	27.31	27.38	335400
1999-12-06	27.25	28.00	27.25	27.94	277200
1999-12-07	30.25	30.75	29.13	29.69	1119300
1999-12-08	29.75	30.25	29.31	30.00	646300
1999-12-09	30.00	30.63	29.81	29.88	546200
1999-12-10	29.75	32.63	29.75	31.75	597200
1999-12-13	31.56	31.56	30.00	30.19	522600
1999-12-14	30.00	30.81	29.81	29.81	494000
1999-12-15	29.88	31.25	29.81	30.75	658300
1999-12-16	30.50	30.94	30.00	30.63	384700
1999-12-17	30.69	30.94	30.44	30.56	691900
1999-12-20	30.50	30.75	30.44	30.56	301400
1999-12-21	30.44	30.94	30.38	30.44	430500
1999-12-22	30.44	30.88	30.13	30.31	314800
1999-12-23	30.44	31.00	30.31	30.38	313200
1999-12-27	30.13	31.25	30.13	31.06	308400
1999-12-28	31.06	31.69	30.75	31.63	227500
1999-12-29	31.75	32.25	30.63	30.75	473000
1999-12-30	30.88	32.13	30.81	31.63	276800
1999-12-31	31.50	32.38	31.50	32.31	171000
2000-01-03	32.13	32.50	30.50	30.56	441000
2000-01-04	30.50	30.94	30.31	30.44	490600
2000-01-05	30.31	30.44	29.88	30.31	577400
2000-01-06	29.75	29.94	28.94	29.06	489600
2000-01-07	29.06	31.13	29.06	30.44	472100
2000-01-10	31.50	31.63	30.56	30.69	355100
2000-01-11	30.94	30.94	29.56	30.06	648700
2000-01-12	29.94	30.00	29.50	29.81	445500
2000-01-13	29.69	30.50	29.56	30.00	224300
2000-01-14	30.00	30.31	29.63	29.75	546400
2000-01-18	29.50	30.44	29.25	29.63	341900
2000-01-19	29.75	30.25	29.69	30.13	240500
2000-01-20	30.00	30.06	29.00	29.06	375400
2000-01-21	29.31	29.31	28.00	28.25	516500
2000-01-24	28.19	28.44	27.75	27.75	384600
2000-01-25	27.63	28.31	27.38	27.88	361200
2000-01-26	26.75	28.00	26.75	27.63	600700
2000-01-27	27.50	27.69	26.69	27.00	441300
2000-01-28	26.75	27.13	26.19	26.19	384800
2000-01-31	26.25	26.50	26.13	26.25	329400
2000-02-01	26.13	27.06	26.13	26.31	564300
2000-02-02	26.06	26.25	25.63	25.81	512200
2000-02-03	25.81	26.94	25.13	26.56	428900
2000-02-04	26.50	27.13	26.50	26.63	388000
2000-02-07	26.25	26.25	25.25	25.38	163100
2000-02-08	25.38	25.63	24.50	25.19	575300
2000-02-09	25.63	25.75	23.88	24.00	796600
2000-02-10	24.00	24.25	23.38	24.06	1114300
2000-02-11	24.00	24.13	23.25	23.25	1216000
2000-02-14	23.25	23.50	23.06	23.38	237300
2000-02-15	23.31	23.63	23.06	23.38	382100
2000-02-16	23.38	23.56	22.06	22.31	922700
2000-02-17	23.38	23.94	22.63	22.63	758100
2000-02-18	23.00	23.13	22.00	22.13	1077000
2000-02-22	22.00	22.88	22.00	22.38	1041500
2000-02-23	22.38	23.50	22.31	23.25	937900
2000-02-24	23.00	23.06	22.06	22.06	619500
2000-02-25	22.06	24.38	22.06	23.31	685000
2000-02-28	23.19	24.06	22.56	23.06	486000
2000-02-29	22.94	24.63	22.75	24.00	878600
2000-03-01	24.56	24.56	22.13	22.63	724400
2000-03-02	22.75	23.25	22.50	22.81	945000
2000-03-03	22.25	22.75	22.25	22.44	668200
2000-03-06	22.56	22.69	22.25	22.38	661200
2000-03-07	22.19	22.38	21.00	21.13	1092800
2000-03-08	21.38	22.06	21.38	22.00	485300
2000-03-09	21.88	23.00	21.50	22.75	394600
2000-03-10	22.56	22.69	21.56	21.81	476600
2000-03-13	21.81	21.81	21.06	21.31	490100
2000-03-14	21.50	22.75	21.19	22.56	519800
2000-03-15	22.25	24.25	22.25	24.13	687700
2000-03-16	24.00	27.00	23.50	26.44	863600
2000-03-17	25.75	26.13	24.31	24.31	901500
2000-03-20	24.63	25.00	24.44	25.00	519100
2000-03-21	25.00	25.88	24.94	25.69	397500
2000-03-22	25.44	25.44	24.50	24.75	543500
2000-03-23	24.25	24.69	23.50	24.13	820500
2000-03-24	24.63	25.94	24.25	25.56	622700
2000-03-27	25.75	26.03	25.50	25.63	560400
2000-03-28	25.25	26.63	25.25	26.25	518500
2000-03-29	26.06	27.50	26.06	26.81	767700
2000-03-30	27.06	27.75	26.88	27.19	468400
2000-03-31	26.75	28.38	26.75	27.75	831400
2000-04-03	27.81	28.50	27.56	27.88	381500
2000-04-04	27.63	28.88	26.50	27.06	655300
2000-04-05	27.00	28.06	27.00	27.69	516200
2000-04-06	27.69	28.81	27.56	28.63	286100
2000-04-07	28.38	29.25	28.38	28.94	906100
2000-04-10	28.69	30.00	28.31	29.19	409300
2000-04-11	29.00	30.06	28.88	29.75	921500
2000-04-12	29.75	29.75	29.00	29.19	484500
2000-04-13	29.19	29.19	27.75	27.81	362500
2000-04-14	27.56	27.56	25.38	26.00	516700
2000-04-17	25.75	26.31	25.50	25.94	504300
2000-04-18	25.63	26.88	25.50	26.31	404800
2000-04-19	26.06	26.13	25.25	25.44	435700
2000-04-20	25.13	25.94	24.31	24.94	522000
2000-04-24	24.69	25.50	24.19	24.94	405200
2000-04-25	25.00	25.44	25.00	25.06	321700
2000-04-26	25.00	25.06	23.75	23.94	873300
2000-04-27	23.13	23.25	22.25	23.06	539700
2000-04-28	22.94	23.31	22.81	22.94	265500
2000-05-01	22.88	23.13	22.50	23.06	491800
2000-05-02	23.00	23.50	22.38	22.50	500100
2000-05-03	22.25	22.25	21.75	21.88	566200
2000-05-04	21.94	22.38	21.88	22.13	337500
2000-05-05	21.94	22.25	21.88	21.94	346300
2000-05-08	22.00	22.75	21.94	22.44	519900
2000-05-09	23.13	23.13	22.81	23.13	691800
2000-05-10	22.94	23.00	22.38	22.63	264600
2000-05-11	22.88	24.25	22.81	23.94	454400
2000-05-12	23.94	24.19	23.56	23.69	262800
2000-05-15	26.00	27.13	25.50	26.88	917400
2000-05-16	27.00	27.31	25.94	26.50	794800
2000-05-17	26.25	26.38	25.69	26.00	376400
2000-05-18	25.75	27.13	25.75	26.75	330300
2000-05-19	26.56	27.38	26.56	26.81	579800
2000-05-22	27.00	27.94	26.56	27.75	678000
2000-05-23	27.75	27.75	27.31	27.50	645700
2000-05-24	27.25	27.50	25.75	26.81	541600
2000-05-25	27.63	27.75	26.75	27.06	539200
2000-05-26	27.19	27.44	26.81	27.19	600900
2000-05-30	27.19	28.06	27.19	27.81	321000
2000-05-31	27.94	28.50	27.88	28.00	354800
2000-06-01	27.81	28.25	27.50	28.19	548700
2000-06-02	28.38	29.69	28.38	28.94	586800
2000-06-05	29.00	29.00	28.31	28.94	303600
2000-06-06	28.81	28.81	28.00	28.06	297300
2000-06-07	28.06	28.88	27.31	28.38	674600
2000-06-08	28.13	28.31	27.38	27.75	241500
2000-06-09	27.75	28.44	27.63	27.94	339900
2000-06-12	28.06	28.31	28.00	28.06	319600
2000-06-13	28.06	29.00	28.06	28.75	370400
2000-06-14	28.88	29.06	28.75	28.94	328700
2000-06-15	28.88	29.19	28.88	29.00	291000
2000-06-16	28.25	28.50	26.50	27.38	1490200
2000-06-19	27.56	27.75	26.81	27.13	427300
2000-06-20	26.88	27.13	26.38	26.38	454300
2000-06-21	26.44	26.63	26.19	26.31	501800
2000-06-22	26.31	26.38	25.94	25.94	382000
2000-06-23	25.94	25.94	24.56	24.94	1416200
2000-06-26	24.94	24.94	24.31	24.44	734000
2000-06-27	24.50	24.88	24.19	24.81	853600
2000-06-28	24.88	24.94	24.50	24.64	786300
2000-06-29	24.63	24.63	23.75	24.00	637700
2000-06-30	24.25	24.50	22.00	22.02	988200
2000-07-03	22.63	23.94	22.63	23.75	603100
2000-07-05	23.81	24.56	23.75	24.06	529300
2000-07-06	23.81	24.56	23.81	24.50	729900
2000-07-07	24.63	24.69	24.31	24.63	556300
2000-07-10	24.63	24.75	24.38	24.44	385600
2000-07-11	24.50	24.56	24.25	24.44	434400
2000-07-12	24.50	24.75	23.94	24.06	403800
2000-07-13	24.25	24.31	23.50	23.63	349500
2000-07-14	23.94	24.25	23.81	24.19	366500
2000-07-17	23.94	24.06	23.50	23.94	648400
2000-07-18	23.88	24.13	23.81	24.00	722200
2000-07-19	24.13	24.25	23.56	23.63	503800
2000-07-20	23.56	23.94	23.44	23.63	373500
2000-07-21	23.88	24.00	23.19	23.38	440900
2000-07-24	23.13	23.44	23.06	23.06	317200
2000-07-25	23.25	23.25	23.00	23.19	324700
2000-07-26	23.19	23.50	23.00	23.00	535200
2000-07-27	23.13	23.50	22.88	22.88	269800
2000-07-28	23.19	23.25	22.75	22.81	411100
2000-07-31	23.06	23.19	22.81	22.88	352500
2000-08-01	22.69	23.06	22.69	22.88	381300
2000-08-02	23.13	23.31	23.00	23.13	562900
2000-08-03	23.75	23.75	22.94	23.13	504300
2000-08-04	23.25	23.31	22.81	22.94	442700
2000-08-07	22.88	23.00	22.75	23.00	442800
2000-08-08	23.00	23.19	22.88	22.94	530500
2000-08-09	23.00	23.00	22.63	22.75	467700
2000-08-10	22.88	23.06	22.75	22.81	510500
2000-08-11	22.38	22.56	22.00	22.00	984200
2000-08-14	22.13	22.81	22.06	22.75	763500
2000-08-15	22.81	23.06	22.25	22.38	453600
2000-08-16	22.19	22.63	22.06	22.06	471300
2000-08-17	22.19	22.25	22.00	22.13	774900
2000-08-18	22.00	22.19	22.00	22.00	711000
2000-08-21	22.00	22.06	21.88	21.94	850500
2000-08-22	21.94	22.00	21.88	21.94	745300
2000-08-23	21.88	21.94	21.63	21.75	865200
2000-08-24	21.75	22.13	21.75	22.00	451300
2000-08-25	21.81	22.13	21.81	22.00	235200
2000-08-28	22.00	22.06	21.69	22.00	379500
2000-08-29	22.00	22.50	22.00	22.13	425000
2000-08-30	22.00	22.38	22.00	22.31	425400
2000-08-31	22.19	22.63	22.00	22.52	499400
2000-09-01	22.50	22.69	22.13	22.63	247900
2000-09-05	22.81	23.56	22.50	23.13	384100
2000-09-06	23.31	23.69	23.13	23.38	349600
2000-09-07	23.25	23.31	22.63	23.00	254000
2000-09-08	23.00	23.56	22.88	23.44	391200
2000-09-11	23.63	23.63	22.88	23.13	408100
2000-09-12	23.00	23.25	22.81	23.25	321700
2000-09-13	23.31	23.56	22.56	22.56	455000
2000-09-14	22.50	22.56	22.25	22.38	515700
2000-09-15	21.88	22.56	21.88	22.00	748800
2000-09-18	22.19	23.00	22.00	22.19	540000
2000-09-19	22.31	22.31	21.38	21.56	400400
2000-09-20	21.31	21.56	21.13	21.13	316700
2000-09-21	21.19	22.38	21.00	21.75	326800
2000-09-22	22.25	22.69	21.56	21.88	457900
2000-09-25	21.81	22.81	21.81	22.44	502300
2000-09-26	22.50	22.81	22.44	22.56	427100
2000-09-27	22.31	22.94	22.31	22.81	431600
2000-09-28	22.81	22.88	22.38	22.44	1303700
2000-09-29	22.38	23.00	22.38	22.69	622000
2000-10-02	22.69	22.69	22.06	22.13	602700
2000-10-03	22.19	23.25	22.13	22.81	430200
2000-10-04	22.56	23.50	22.56	23.19	468700
2000-10-05	23.19	24.13	23.19	23.75	605800
2000-10-06	23.63	25.50	23.63	24.88	908700
2000-10-09	24.69	25.31	24.38	24.56	545800
2000-10-10	24.38	24.81	24.25	24.31	322700
2000-10-11	24.19	25.25	24.13	24.25	384900
2000-10-12	24.19	24.19	23.44	23.56	467100
2000-10-13	23.50	25.00	23.50	24.69	699300
2000-10-16	24.69	25.38	24.50	25.25	558900
2000-10-17	25.13	25.13	23.88	23.88	511000
2000-10-18	23.88	24.56	23.75	24.38	438800
2000-10-19	24.13	25.31	24.13	25.00	620300
2000-10-20	24.69	24.75	24.06	24.13	577600
2000-10-23	24.00	24.81	24.00	24.38	531200
2000-10-24	24.19	25.00	24.19	25.00	423300
2000-10-25	24.63	25.00	24.44	24.88	305000
2000-10-26	24.63	25.44	24.63	24.94	343200
2000-10-27	24.69	25.75	24.69	25.44	361100
2000-10-30	25.44	26.25	25.44	25.94	542900
2000-10-31	26.13	27.00	26.06	26.81	645800
2000-11-01	26.44	27.13	26.44	26.94	371000
2000-11-02	26.94	28.00	26.75	27.88	456900
2000-11-03	27.88	27.88	25.94	26.00	326900
2000-11-06	26.13	26.63	26.13	26.50	230800
2000-11-07	26.00	26.56	26.00	26.56	176500
2000-11-08	26.56	26.88	26.25	26.69	236200
2000-11-09	26.63	26.75	25.44	25.44	357200
2000-11-10	25.56	26.50	25.31	26.25	413100
2000-11-13	26.00	26.81	26.00	26.56	325500
2000-11-14	26.56	27.69	26.50	26.75	303600
2000-11-15	26.50	27.00	26.50	26.75	161400
2000-11-16	27.13	27.19	26.06	26.19	289700
2000-11-17	26.38	27.25	26.25	27.00	285500
2000-11-20	26.94	27.06	26.38	26.94	319300
2000-11-21	27.19	27.44	26.88	27.19	481300
2000-11-22	26.75	27.00	26.06	26.25	282900
2000-11-24	26.38	26.56	26.25	26.31	102500
2000-11-27	26.31	27.44	26.19	27.31	354500
2000-11-28	27.19	27.19	26.19	26.31	327300
2000-11-29	26.19	26.38	25.88	26.06	386900
2000-11-30	26.19	26.19	25.31	25.81	358600
2000-12-01	25.56	26.31	25.44	25.88	180700
2000-12-04	25.88	26.31	25.56	26.06	366100
2000-12-05	25.88	26.25	25.69	26.13	269800
2000-12-06	25.88	26.13	25.44	25.69	353000
2000-12-07	25.69	25.75	25.00	25.31	265400
2000-12-08	25.19	25.69	25.13	25.44	308300
2000-12-11	25.25	25.38	24.94	25.13	404500
2000-12-12	25.19	25.50	25.13	25.31	514400
2000-12-13	25.38	25.44	24.94	25.00	503900
2000-12-14	25.25	26.00	25.19	25.75	731100
2000-12-15	25.88	25.94	25.44	25.69	872300
2000-12-18	25.75	26.44	25.75	26.31	1292200
2000-12-19	26.25	26.44	26.06	26.19	1108200
2000-12-20	26.06	26.31	25.63	26.13	442500
2000-12-21	26.00	26.75	26.00	26.75	329100
2000-12-22	26.75	27.25	26.69	27.25	328200
2000-12-26	27.25	27.31	27.06	27.25	377800
2000-12-27	27.13	27.63	27.13	27.50	818300
2000-12-28	27.63	27.63	27.13	27.63	758700
2000-12-29	27.69	28.50	27.56	28.50	697300
2001-01-02	28.25	28.31	27.75	27.88	401100
2001-01-03	27.94	28.75	27.88	28.75	658400
2001-01-04	28.88	29.00	28.75	29.00	642300
2001-01-05	28.94	28.94	28.50	28.56	554200
2001-01-08	28.56	28.81	28.25	28.63	530200
2001-01-09	28.69	28.88	28.19	28.44	394600
2001-01-10	28.25	28.94	28.19	28.88	425700
2001-01-11	28.75	28.88	28.50	28.63	187500
2001-01-12	28.81	28.88	28.19	28.81	549200
2001-01-16	28.81	29.38	28.69	29.00	832700
2001-01-17	28.81	29.75	28.81	29.56	724800
2001-01-18	29.44	29.56	28.50	28.81	441700
2001-01-19	28.38	28.75	27.81	28.56	586600
2001-01-22	26.69	27.13	25.88	26.25	1468300
2001-01-23	25.75	26.88	25.50	26.81	1345900
2001-01-24	26.81	26.81	25.50	26.13	650600
2001-01-25	26.13	26.94	25.75	26.75	252100
2001-01-26	26.50	26.81	26.44	26.75	1128900
2001-01-29	26.50	27.49	26.45	27.08	320500
2001-01-30	26.90	27.04	26.52	26.80	224900
2001-01-31	26.06	26.69	25.97	26.03	2294700
2001-02-01	26.15	26.15	25.64	25.75	517300
2001-02-02	25.55	26.20	25.51	25.79	675500
2001-02-05	25.90	25.95	25.45	25.50	579500
2001-02-06	25.27	25.54	25.14	25.14	556500
2001-02-07	24.85	25.50	24.60	25.24	364300
2001-02-08	25.24	25.28	24.71	24.84	425100
2001-02-09	24.75	25.11	24.60	24.77	282200
2001-02-12	24.75	25.47	24.75	25.37	559500
2001-02-13	25.60	26.10	25.50	25.76	382600
2001-02-14	25.82	26.27	25.51	25.95	701400
2001-02-15	26.00	26.10	25.87	26.02	443200
2001-02-16	25.05	26.02	25.05	25.85	340300
2001-02-20	25.88	26.07	25.55	25.68	182900
2001-02-21	25.68	25.68	24.50	24.50	335200
2001-02-22	24.56	24.89	24.44	24.46	452300
2001-02-23	24.50	25.50	24.37	24.66	387700
2001-02-26	24.42	25.72	24.42	25.62	377700
2001-02-27	25.95	25.95	25.21	25.40	224500
2001-02-28	25.80	26.00	25.00	25.26	373500
2001-03-01	24.98	26.10	24.85	26.00	1198200
2001-03-02	26.00	26.38	25.56	26.20	583100
2001-03-05	26.25	26.65	26.07	26.14	455100
2001-03-06	26.25	26.60	25.80	26.48	494800
2001-03-07	26.46	27.55	26.46	27.41	406300
2001-03-08	27.42	28.49	27.23	27.90	1280800
2001-03-09	27.65	27.79	27.18	27.60	321200
2001-03-12	27.60	27.75	27.00	27.08	1458200
2001-03-13	27.28	27.40	26.66	27.40	1058100
2001-03-14	27.00	27.17	26.20	26.53	420900
2001-03-15	26.90	26.92	26.50	26.72	552300
2001-03-16	26.40	27.10	26.36	26.81	453500
2001-03-19	26.66	27.06	26.45	26.95	236100
2001-03-20	27.05	28.20	26.85	26.97	305200
2001-03-21	26.73	26.98	26.50	26.72	295900
2001-03-22	26.60	26.61	25.57	26.54	845200
2001-03-23	26.67	26.80	25.75	26.63	437600
2001-03-26	26.75	27.24	26.65	27.10	193300
2001-03-27	27.10	27.88	27.10	27.78	226800
2001-03-28	27.60	27.61	26.50	27.12	392600
2001-03-29	27.05	28.09	26.55	27.84	406400
2001-03-30	27.84	28.15	27.84	28.02	2187600
2001-04-02	27.95	28.49	27.70	27.85	230400
2001-04-03	27.95	27.98	27.00	27.49	216300
2001-04-04	27.45	27.92	27.14	27.74	227400
2001-04-05	27.95	28.58	27.81	28.48	260500
2001-04-06	28.30	28.35	27.30	28.15	216400
2001-04-09	28.00	28.70	27.92	28.61	467800
2001-04-10	28.71	29.75	28.71	29.40	657900
2001-04-11	29.46	29.98	29.14	29.95	629100
2001-04-12	28.90	29.50	28.56	29.00	810300
2001-04-16	29.05	29.20	28.55	28.70	298000
2001-04-17	28.85	29.11	28.76	29.10	199000
2001-04-18	29.00	29.99	29.00	29.94	487700
2001-04-19	29.70	29.83	28.90	29.73	708100
2001-04-20	29.74	29.95	29.55	29.58	216200
2001-04-23	29.57	30.15	29.43	30.15	494400
2001-04-24	30.20	30.20	29.34	29.51	266400
2001-04-25	29.55	29.95	29.15	29.70	284100
2001-04-26	29.55	30.24	29.50	30.06	337900
2001-04-27	30.10	30.91	30.07	30.50	398900
2001-04-30	30.50	31.95	30.50	31.34	626900
2001-05-01	31.34	31.98	31.26	31.98	365900
2001-05-02	31.90	31.90	31.34	31.62	401300
2001-05-03	31.55	31.55	30.95	31.47	410400
2001-05-04	31.30	31.30	30.64	31.00	560700
2001-05-07	31.30	31.30	30.70	31.01	356100
2001-05-08	31.01	31.26	30.63	31.24	298900
2001-05-09	31.15	31.15	30.32	30.62	378800
2001-05-10	30.75	31.48	30.75	30.95	513000
2001-05-11	31.05	31.65	31.05	31.32	235200
2001-05-14	31.70	31.95	31.28	31.82	382000
2001-05-15	31.82	31.90	31.55	31.76	222800
2001-05-16	31.35	32.00	31.26	31.88	385700
2001-05-17	31.88	33.25	31.80	32.85	594700
2001-05-18	32.85	32.85	32.05	32.54	250500
2001-05-21	33.00	33.95	32.98	33.95	706800
2001-05-22	33.95	33.95	33.10	33.22	576000
2001-05-23	33.10	33.15	32.33	32.58	368600
2001-05-24	32.58	33.95	32.41	33.01	729900
2001-05-25	33.00	33.18	32.75	32.85	351400
2001-05-29	33.10	33.28	32.97	33.06	887000
2001-05-30	33.00	33.18	32.70	32.91	589400
2001-05-31	32.95	33.10	32.90	33.07	646600
2001-06-01	33.45	33.86	33.35	33.85	558000
2001-06-04	33.60	33.61	33.35	33.61	487800
2001-06-05	33.50	33.88	33.37	33.82	307200
2001-06-06	33.83	34.00	33.60	33.81	312600
2001-06-07	33.81	33.81	33.33	33.77	488600
2001-06-08	33.80	33.80	32.70	33.55	314100
2001-06-11	33.55	33.65	32.92	33.05	253600
2001-06-12	33.20	33.90	32.70	33.84	974900
2001-06-13	34.00	36.00	33.98	35.27	1533900
2001-06-14	35.27	37.25	34.96	36.67	2282900
2001-06-15	37.10	37.75	36.75	37.46	1291700
2001-06-18	37.60	39.24	37.50	38.85	1394400
2001-06-19	38.50	38.78	37.80	37.99	936100
2001-06-20	38.15	38.88	38.15	38.75	653800
2001-06-21	38.75	39.14	38.34	38.80	786300
2001-06-22	38.25	38.44	37.40	38.07	723500
2001-06-25	38.07	38.15	37.33	37.70	607100
2001-06-26	37.45	38.25	37.29	38.01	444500
2001-06-27	37.90	38.90	37.85	38.07	611500
2001-06-28	37.95	39.05	37.87	38.76	694200
2001-06-29	38.51	38.88	36.95	37.50	1374500
2001-07-02	37.40	38.70	37.31	38.66	647600
2001-07-03	38.41	38.85	38.03	38.73	237600
2001-07-05	38.50	38.50	37.73	38.10	285600
2001-07-06	38.10	38.10	37.01	37.39	513500
2001-07-09	37.40	37.81	37.20	37.75	456500
2001-07-10	37.62	38.30	37.38	37.91	519500
2001-07-11	39.50	42.20	39.40	42.11	2332200
2001-07-12	43.50	45.20	43.15	43.76	1994300
2001-07-13	43.54	44.00	42.80	43.48	1033900
2001-07-16	43.50	44.53	43.25	43.70	713500
2001-07-17	44.50	47.10	44.21	47.01	1602000
2001-07-18	46.50	48.30	46.40	47.02	2089400
2001-07-19	47.02	48.20	47.00	48.01	1563700
2001-07-20	48.01	48.91	47.70	47.70	1403900
2001-07-23	47.71	48.16	46.70	46.75	1093100
2001-07-24	46.76	47.30	46.02	46.29	1198300
2001-07-25	46.35	47.45	45.80	47.41	940000
2001-07-26	47.40	48.30	47.13	48.26	721600
2001-07-27	48.26	48.26	47.72	48.17	385300
2001-07-30	48.42	49.20	47.50	47.65	1332300
2001-07-31	47.10	47.91	47.00	47.33	1213500
2001-08-01	47.35	47.35	46.30	46.50	848100
2001-08-02	46.60	47.00	46.00	46.20	518300
2001-08-03	46.25	47.30	45.40	46.87	630300
2001-08-06	46.80	46.82	46.00	46.37	689400
2001-08-07	46.00	47.45	45.85	47.00	705200
2001-08-08	46.50	46.74	45.25	45.63	971200
2001-08-09	45.30	46.00	43.50	45.65	1437700
2001-08-10	45.65	45.85	44.30	45.53	635800
2001-08-13	45.53	45.76	44.89	45.71	755900
2001-08-14	45.75	46.51	45.70	45.80	753900
2001-08-15	45.85	46.05	45.50	45.65	410000
2001-08-16	45.80	47.52	45.80	46.75	1271200
2001-08-17	46.50	46.51	45.29	45.65	664700
2001-08-20	45.65	45.65	44.70	45.08	1190800
2001-08-21	45.30	45.30	44.20	44.54	862000
2001-08-22	44.45	44.50	43.00	43.60	1579600
2001-08-23	43.60	45.30	43.60	45.00	1177500
2001-08-24	45.50	47.50	45.36	47.50	1360000
2001-08-27	47.50	48.60	47.00	47.46	1117900
2001-08-28	47.46	47.56	46.00	46.20	795100
2001-08-29	46.45	46.59	45.81	45.95	502000
2001-08-30	45.95	46.15	45.08	45.18	890000
2001-08-31	45.25	46.90	45.25	46.20	733100
2001-09-04	46.90	47.75	46.56	46.99	795000
2001-09-05	46.90	47.10	45.56	46.09	1060900
2001-09-06	46.00	46.00	44.05	44.36	1103200
2001-09-07	44.23	44.60	41.82	42.10	1395900
2001-09-10	41.49	42.15	41.16	41.51	1052100
2001-09-17	39.50	39.50	38.07	38.49	1300400
2001-09-18	40.50	42.53	39.60	42.50	1897400
2001-09-19	42.50	44.10	42.50	43.90	2373500
2001-09-20	43.90	44.50	42.65	43.37	2231200
2001-09-21	42.02	44.29	41.75	44.05	2377900
2001-09-24	44.89	47.80	44.89	47.04	1668500
2001-09-25	47.10	49.60	47.05	48.95	2544500
2001-09-26	48.96	50.00	48.33	49.62	2409400
2001-09-27	49.37	51.60	48.78	50.90	2352100
2001-09-28	52.07	52.53	51.30	51.86	2200300
2001-10-01	51.99	53.75	51.30	53.46	1908100
2001-10-02	53.71	54.69	52.65	53.49	2238000
2001-10-03	53.55	54.45	53.00	53.95	2079600
2001-10-04	54.05	54.12	52.26	52.27	1981300
2001-10-05	52.28	52.80	51.75	52.80	2192200
2001-10-08	52.80	54.28	52.40	54.28	1151300
2001-10-09	54.25	55.20	53.75	54.45	2015200
2001-10-10	54.40	55.10	54.15	55.00	1672300
2001-10-11	55.25	56.20	55.20	56.04	1628600
2001-10-12	56.05	56.05	54.76	55.75	1165300
2001-10-15	55.55	56.80	55.20	56.73	926800
2001-10-16	56.85	58.18	56.75	58.06	1407500
2001-10-17	58.40	58.97	57.31	57.91	1926600
2001-10-18	57.90	58.58	57.34	58.39	1185000
2001-10-19	58.20	59.95	58.15	59.85	1504500
2001-10-22	59.86	59.86	57.87	58.11	1346800
2001-10-23	58.11	58.40	57.35	57.78	1581700
2001-10-24	57.90	58.10	57.20	57.43	1110900
2001-10-25	56.90	57.50	56.76	57.34	1263700
2001-10-26	57.27	57.40	56.70	57.27	1395800
2001-10-29	57.29	57.29	55.77	55.93	1641900
2001-10-30	55.10	55.55	54.25	54.48	1345000
2001-10-31	56.45	58.80	55.90	58.53	2181700
2001-11-01	58.50	59.24	57.71	59.15	971000
2001-11-02	59.00	60.93	58.90	60.66	888400
2001-11-05	61.25	62.50	60.62	62.18	1058900
2001-11-06	62.20	64.51	62.14	64.20	2043500
2001-11-07	63.95	64.90	62.97	64.36	1029300
2001-11-08	65.50	67.00	65.30	65.45	1741000
2001-11-09	65.30	65.31	63.60	64.49	1130600
2001-11-12	64.49	65.05	62.50	64.56	943500
2001-11-13	65.50	67.18	65.40	66.88	1108400
2001-11-14	67.00	68.00	66.50	66.85	1566600
2001-11-15	66.85	67.65	66.08	66.50	1273800
2001-11-16	66.50	66.50	63.86	64.80	1751300
2001-11-19	64.85	67.39	64.65	66.60	1100500
2001-11-20	66.61	67.55	66.00	66.88	973900
2001-11-21	66.45	66.46	64.61	65.75	558300
2001-11-23	65.77	67.00	65.77	66.83	202000
2001-11-26	67.08	67.70	66.40	66.90	604900
2001-11-27	66.65	67.30	65.99	66.25	712700
2001-11-28	66.15	66.30	65.45	65.76	619100
2001-11-29	65.85	67.70	65.79	66.57	887300
2001-11-30	66.60	67.60	66.60	67.30	656400
2001-12-03	67.30	67.30	65.80	66.27	763000
2001-12-04	66.50	66.99	65.60	66.59	852300
2001-12-05	74.00	79.90	71.85	79.15	9469900
2001-12-06	79.16	80.00	76.68	76.90	4733000
2001-12-07	76.89	77.50	75.36	76.20	1744400
2001-12-10	76.00	76.20	73.70	73.90	1664600
2001-12-11	73.95	74.27	73.40	73.70	1667400
2001-12-12	73.20	73.99	72.75	73.20	1523100
2001-12-13	73.20	74.50	72.85	73.75	1103800
2001-12-14	74.00	74.55	71.90	73.50	1436900
2001-12-17	73.30	73.99	73.22	73.50	782800
2001-12-18	73.90	74.36	73.62	73.90	996600
2001-12-19	73.65	74.98	72.50	74.75	858400
2001-12-20	74.25	75.69	74.25	74.60	1207700
2001-12-21	74.64	74.64	73.50	73.55	1288200
2001-12-24	73.55	74.64	73.52	74.33	224900
2001-12-26	74.33	74.85	72.35	73.00	3476600
2001-12-27	73.10	73.60	72.70	73.03	767700
2001-12-28	73.20	73.20	72.74	72.89	698100
2001-12-31	73.14	73.25	71.80	71.80	799500
2002-01-02	71.85	72.20	69.40	70.00	1107900
2002-01-03	70.00	70.49	65.25	65.45	2652900
2002-01-04	65.90	67.35	65.51	67.00	2286000
2002-01-07	67.45	67.79	66.01	66.14	1083100
2002-01-08	66.50	66.95	65.05	65.29	819500
2002-01-09	65.59	65.70	64.12	64.20	1369700
2002-01-10	64.10	65.41	63.90	65.20	1135500
2002-01-11	65.45	65.60	64.71	64.86	893500
2002-01-14	64.10	64.75	63.85	63.85	849900
2002-01-15	63.93	65.41	63.93	65.14	975100
2002-01-16	65.05	65.05	64.28	64.38	663400
2002-01-17	64.45	64.60	63.55	63.99	986000
2002-01-18	63.99	64.84	63.80	64.42	425300
2002-01-22	64.67	65.59	64.61	64.89	760500
2002-01-23	63.86	64.51	63.80	64.45	981900
2002-01-24	64.45	64.98	61.35	63.74	2175700
2002-01-25	63.74	65.65	63.67	64.76	2125100
2002-01-28	65.50	66.44	64.11	64.79	2326100
2002-01-29	64.79	65.95	63.40	64.14	706900
2002-01-30	64.29	67.25	63.65	66.95	1230000
2002-01-31	67.60	67.77	66.24	67.65	1038800
2002-02-01	68.00	68.30	66.53	67.11	710900
2002-02-04	67.00	67.62	65.21	65.88	645300
2002-02-05	65.88	66.50	64.38	65.00	895200
2002-02-06	65.25	65.40	64.25	64.70	597500
2002-02-07	64.86	65.75	64.53	65.02	664900
2002-02-08	64.77	65.26	64.40	65.18	598000
2002-02-11	65.00	66.67	65.00	66.49	717800
2002-02-12	66.45	66.66	66.00	66.19	669100
2002-02-13	66.80	67.25	66.00	66.72	570200
2002-02-14	66.73	67.91	66.60	67.87	654100
2002-02-15	68.00	68.20	66.60	67.13	484600
2002-02-19	66.52	67.09	65.50	65.93	393900
2002-02-20	66.65	68.00	66.48	68.00	794800
2002-02-21	67.99	69.53	67.86	68.90	1413300
2002-02-22	69.40	70.02	66.80	70.01	1775300
2002-02-25	70.00	71.20	68.77	69.90	1927800
2002-02-26	70.40	70.70	68.65	69.50	1184700
2002-02-27	69.50	69.50	65.63	67.00	2905500
2002-02-28	66.80	67.10	66.05	66.36	1405700
2002-03-01	66.36	66.66	63.25	63.90	1496600
2002-03-04	63.95	65.00	63.40	64.06	1176800
2002-03-05	63.90	64.21	61.23	62.00	2015200
2002-03-06	61.75	64.40	61.50	64.18	1543800
2002-03-07	64.18	66.50	64.18	65.53	1154300
2002-03-08	66.45	67.00	64.22	64.52	1001900
2002-03-11	64.75	65.88	63.85	65.00	1168200
2002-03-12	64.40	67.30	64.30	66.80	1563800
2002-03-13	67.20	67.80	66.75	67.62	1173500
2002-03-14	67.10	68.20	67.10	67.69	986900
2002-03-15	68.10	68.70	67.71	68.45	1486600
2002-03-18	69.00	69.65	68.50	69.23	842400
2002-03-19	69.24	70.73	69.19	70.35	1301200
2002-03-20	70.30	71.46	70.13	70.76	1007200
2002-03-21	70.60	70.70	69.21	69.35	1043800
2002-03-22	69.10	69.66	68.20	68.60	548600
2002-03-25	68.85	69.50	68.45	68.52	704800
2002-03-26	68.65	68.65	67.55	67.74	1194800
2002-03-27	67.50	68.76	67.30	68.30	545200
2002-03-28	68.20	69.25	68.20	68.85	531600
2002-04-01	68.60	68.85	66.41	66.44	866800
2002-04-02	65.50	66.52	64.48	64.62	1426000
2002-04-03	65.05	65.82	64.90	65.48	738300
2002-04-04	65.15	67.16	65.15	66.69	668700
2002-04-05	66.94	69.00	66.81	68.56	884600
2002-04-08	68.57	70.24	68.20	70.12	583200
2002-04-09	70.80	70.90	69.80	69.88	825000
2002-04-10	69.88	70.64	69.50	70.40	566800
2002-04-11	70.41	71.64	70.41	70.83	809300
2002-04-12	70.66	71.20	69.30	70.17	607100
2002-04-15	70.18	71.25	70.04	70.91	551000
2002-04-16	71.01	72.20	70.55	72.01	859600
2002-04-17	72.01	73.50	72.00	73.25	1111500
2002-04-18	73.50	76.00	73.50	75.34	1975200
2002-04-19	75.35	75.49	74.15	74.58	1229800
2002-04-22	74.59	74.99	74.20	74.74	780200
2002-04-23	74.75	75.50	74.48	75.14	583200
2002-04-24	75.02	76.49	74.61	75.88	746000
2002-04-25	75.89	79.20	75.35	78.75	1592600
2002-04-26	78.76	80.00	78.13	78.50	1383000
2002-04-29	78.50	78.50	74.70	74.75	1130600
2002-04-30	74.75	76.60	74.43	76.00	925900
2002-05-01	75.99	76.55	74.20	76.10	1212900
2002-05-02	76.10	76.79	75.56	76.20	1052300
2002-05-03	76.05	77.15	75.50	75.50	637500
2002-05-06	75.75	77.35	75.75	75.90	615500
2002-05-07	76.09	77.70	76.09	77.00	855700
2002-05-08	78.40	78.45	76.18	77.32	638400
2002-05-09	77.00	77.65	76.15	76.28	676600
2002-05-10	76.29	76.46	75.30	75.55	526800
2002-05-13	75.30	75.77	74.55	75.57	481500
2002-05-14	76.25	77.30	74.70	75.00	1341800
2002-05-15	74.90	75.20	74.30	74.49	1162800
2002-05-16	74.50	74.50	73.50	73.81	788300
2002-05-17	73.10	74.00	72.60	73.70	977800
2002-05-20	73.85	76.00	73.70	75.60	920700
2002-05-21	76.30	76.90	72.20	72.70	1636200
2002-05-22	75.05	77.00	73.50	76.67	4415900
2002-05-23	77.45	81.40	77.45	81.30	3045600
2002-05-24	82.40	83.42	81.50	82.53	1594100
2002-05-28	82.80	82.80	80.40	81.31	1444200
2002-05-29	81.26	81.80	79.74	80.65	862400
2002-05-30	80.20	83.04	79.85	82.56	1400500
2002-05-31	82.20	83.44	81.24	81.85	1156800
2002-06-03	81.85	82.75	80.84	81.01	775500
2002-06-04	80.85	81.20	78.10	78.86	1264400
2002-06-05	78.90	81.50	78.70	80.67	1220800
2002-06-06	80.67	82.00	80.50	81.71	807600
2002-06-07	81.71	83.25	81.36	82.95	1128000
2002-06-10	83.20	84.50	82.33	82.52	1124500
2002-06-11	82.52	84.24	82.26	82.27	809300
2002-06-12	82.52	82.98	81.65	82.04	919300
2002-06-13	81.70	82.24	80.90	81.00	747100
2002-06-14	81.00	81.10	79.10	80.59	914100
2002-06-17	81.00	82.00	80.75	81.60	713800
2002-06-18	81.60	81.60	80.37	80.83	849500
2002-06-19	80.50	82.30	80.10	81.90	1071300
2002-06-20	81.90	82.50	81.50	81.78	839300
2002-06-21	80.00	82.07	79.90	80.96	885100
2002-06-24	80.35	82.25	80.01	81.35	932500
2002-06-25	81.60	82.81	78.00	78.23	966900
2002-06-26	74.50	79.25	72.00	78.90	2193000
2002-06-27	79.50	80.21	77.00	77.75	1521400
2002-06-28	77.80	79.80	77.30	77.30	1022400
2002-07-01	77.40	78.90	76.55	76.55	888400
2002-07-02	76.55	76.69	72.63	74.20	2168400
2002-07-03	73.00	73.97	70.80	73.68	1816900
2002-07-05	74.18	77.10	74.18	77.10	360400
2002-07-08	76.85	77.45	74.60	75.28	1130400
2002-07-09	75.22	75.90	73.65	73.65	976900
2002-07-10	74.10	74.40	71.96	72.11	1205600
2002-07-11	71.00	72.54	66.80	69.70	2836700
2002-07-12	69.75	70.90	68.56	69.35	1727500
2002-07-15	69.40	69.40	65.21	67.84	2070800
2002-07-16	67.10	68.30	65.97	67.25	1452200
2002-07-17	68.00	69.30	65.80	67.19	1581000
2002-07-18	67.70	70.20	67.60	68.40	1400900
2002-07-19	67.00	67.58	64.51	64.88	1502200
2002-07-22	64.50	66.00	61.92	62.82	1755200
2002-07-23	63.50	64.76	61.50	61.73	1488700
2002-07-24	60.05	67.53	59.20	67.19	2699800
2002-07-25	66.70	68.05	64.95	67.57	1693000
2002-07-26	67.32	69.76	66.95	68.87	1296600
2002-07-29	69.50	74.00	69.45	73.79	1890200
2002-07-30	73.79	75.50	72.03	73.87	1835000
2002-07-31	73.70	73.88	71.80	73.75	1439300
2002-08-01	72.50	72.85	70.69	71.09	1154500
2002-08-02	70.50	70.85	66.88	67.96	952300
2002-08-05	67.00	68.45	65.20	65.30	1406300
2002-08-06	66.20	68.90	66.20	67.67	1165300
2002-08-07	68.95	69.30	66.67	68.50	812400
2002-08-08	68.05	68.06	64.50	66.40	2095900
2002-08-09	66.00	67.85	65.31	67.28	1233900
2002-08-12	66.60	66.60	64.79	65.25	1092000
2002-08-13	65.70	68.32	65.55	66.15	1455000
2002-08-14	66.15	69.35	65.50	69.25	1277800
2002-08-15	70.00	72.40	68.53	72.20	1878400
2002-08-16	72.15	72.35	70.32	71.56	673900
2002-08-19	71.58	73.99	71.25	73.84	770700
2002-08-20	73.00	73.77	71.80	73.56	1166400
2002-08-21	73.81	75.20	73.32	75.10	1097600
2002-08-22	75.00	75.60	74.40	74.68	711000
2002-08-23	74.00	74.00	72.90	73.77	606600
2002-08-26	73.78	74.40	72.12	73.81	533200
2002-08-27	73.84	74.25	71.54	71.94	686900
2002-08-28	71.50	71.94	70.62	71.01	459400
2002-08-29	70.45	72.58	69.89	71.91	707900
2002-08-30	71.97	73.45	71.80	72.35	675200
2002-09-03	72.15	72.83	70.84	71.00	1240800
2002-09-04	70.42	70.70	68.70	70.16	1279300
2002-09-05	69.60	71.41	68.55	71.12	843600
2002-09-06	72.20	73.40	72.20	73.29	688300
2002-09-09	72.80	75.20	72.35	74.71	759600
2002-09-10	75.10	76.15	74.64	75.55	1259700
2002-09-11	76.50	76.85	75.29	75.45	713300
2002-09-12	75.36	75.36	73.05	73.08	714000
2002-09-13	72.91	74.82	72.35	74.42	688400
2002-09-16	74.55	75.45	74.23	75.25	385100
2002-09-17	76.89	76.98	74.88	74.94	934200
2002-09-18	73.70	74.99	73.70	74.25	911000
2002-09-19	73.50	75.75	73.18	74.78	952300
2002-09-20	75.05	76.52	74.84	75.85	1074500
2002-09-23	75.50	75.85	74.12	74.78	1004800
2002-09-24	74.00	76.96	72.99	73.05	1642600
2002-09-25	76.19	79.50	75.00	79.27	3872900
2002-09-26	79.89	80.99	79.00	80.85	2105900
2002-09-27	80.60	81.96	79.78	79.99	1395700
2002-09-30	80.00	80.24	76.85	78.86	1440800
2002-10-01	79.48	81.75	78.10	81.28	1983000
2002-10-02	81.40	83.09	80.66	81.40	1577200
2002-10-03	81.41	82.67	80.95	80.99	1040000
2002-10-04	81.35	81.80	79.61	81.27	1174700
2002-10-07	80.97	81.49	79.22	81.07	1578400
2002-10-08	81.07	81.85	78.26	80.19	1859400
2002-10-09	79.00	79.99	77.25	77.48	1797100
2002-10-10	77.46	80.50	76.76	79.38	1590700
2002-10-11	81.00	82.03	80.30	81.30	1344800
2002-10-14	80.80	82.97	80.77	82.45	1204100
2002-10-15	84.15	84.76	83.00	83.50	1705100
2002-10-16	83.50	83.50	81.30	82.63	1008900
2002-10-17	84.50	84.71	83.40	83.88	937600
2002-10-18	83.88	85.80	82.46	85.79	1736300
2002-10-21	85.65	88.24	84.65	87.76	1352500
2002-10-22	87.76	88.45	86.07	86.70	974600
2002-10-23	86.60	87.87	86.36	87.77	884600
2002-10-24	88.50	89.34	84.26	85.03	1852600
2002-10-25	85.10	86.08	84.16	85.95	1161100
2002-10-28	86.25	86.25	82.65	83.11	1050600
2002-10-29	82.65	84.30	81.15	84.30	1290400
2002-10-30	84.20	84.95	82.72	84.02	988500
2002-10-31	84.03	86.50	84.03	85.77	1278400
2002-11-01	85.60	88.35	85.41	87.90	1101200
2002-11-04	88.35	88.35	85.00	85.27	1062900
2002-11-05	85.27	86.53	84.57	86.43	858900
2002-11-06	86.47	86.67	83.95	85.32	1103800
2002-11-07	85.10	85.59	83.30	83.80	938100
2002-11-08	83.80	84.73	81.80	82.41	700500
2002-11-11	82.41	82.42	81.13	81.53	584000
2002-11-12	81.53	83.25	80.70	81.77	1206300
2002-11-13	81.67	84.60	81.25	84.08	976000
2002-11-14	84.65	85.30	83.97	85.15	1008700
2002-11-15	84.70	85.24	83.55	85.00	966500
2002-11-18	85.25	85.47	83.35	83.45	786500
2002-11-19	83.46	85.00	82.22	83.38	1003300
2002-11-20	83.00	83.33	82.12	82.80	1630200
2002-11-21	83.35	84.75	82.70	84.44	1007200
2002-11-22	84.45	85.80	84.36	85.32	828900
2002-11-25	85.20	86.45	83.06	83.08	1478100
2002-11-26	83.09	83.09	80.00	80.10	2079400
2002-11-27	80.75	83.72	80.34	83.47	849200
2002-11-29	83.47	83.60	81.69	81.70	586200
2002-12-02	82.65	83.82	79.44	80.06	1316700
2002-12-03	80.05	80.05	78.12	78.67	1419700
2002-12-04	78.68	80.00	72.00	79.53	1281300
2002-12-05	79.73	80.17	78.41	79.37	604200
2002-12-06	78.37	80.50	78.37	79.96	620000
2002-12-09	79.96	79.96	78.29	78.43	732100
2002-12-10	78.93	80.47	78.85	80.32	1057100
2002-12-11	79.90	80.30	79.39	79.66	1158600
2002-12-12	80.11	80.11	72.60	73.56	6028900
2002-12-13	71.99	71.99	66.72	68.51	6070600
2002-12-16	69.50	70.94	68.90	70.77	2490200
2002-12-17	70.27	72.13	70.00	71.90	1969300
2002-12-18	71.05	72.34	70.87	71.65	1365900
2002-12-19	71.66	72.35	70.68	71.30	1140500
2002-12-20	71.50	71.83	69.91	70.56	1468800
2002-12-23	70.26	70.39	69.00	69.87	1327300
2002-12-24	69.80	70.83	69.80	69.87	453300
2002-12-26	69.87	71.67	69.87	70.60	649700
2002-12-27	70.15	71.14	70.14	70.15	602000
2002-12-30	70.05	71.50	69.40	71.24	1064400
2002-12-31	71.24	71.80	70.55	70.65	767000
2003-01-02	71.20	73.62	71.12	73.55	934900
2003-01-03	73.51	73.51	72.55	72.98	1104800
2003-01-06	72.99	72.99	70.97	71.06	2549300
2003-01-07	70.60	70.95	69.20	69.68	2670400
2003-01-08	69.68	69.94	67.62	67.89	1735500
2003-01-09	68.51	69.19	68.51	68.96	1207600
2003-01-10	68.65	68.91	68.18	68.70	975800
2003-01-13	68.90	69.40	66.45	66.45	1561800
2003-01-14	66.25	66.42	65.30	65.50	2037600
2003-01-15	65.85	65.87	63.55	64.35	1859700
2003-01-16	64.35	65.10	63.60	65.10	2297500
2003-01-17	65.10	66.20	64.70	66.15	1618000
2003-01-21	65.98	66.13	63.57	63.70	1078000
2003-01-22	63.60	63.99	60.71	61.10	2333600
2003-01-23	62.30	62.79	61.49	62.70	2604600
2003-01-24	62.70	62.90	60.09	60.83	1773200
2003-01-27	59.00	60.50	58.21	58.61	1988200
2003-01-28	59.60	61.05	58.83	60.75	1838900
2003-01-29	60.10	61.42	59.60	61.20	1146700
2003-01-30	65.51	67.49	64.10	64.36	4209100
2003-01-31	64.05	65.95	64.00	65.71	1735900
2003-02-03	66.10	67.00	65.55	66.09	2404900
2003-02-04	65.85	66.75	64.76	65.50	1703700
2003-02-05	65.74	66.30	64.79	65.59	1299300
2003-02-06	65.50	65.81	64.00	64.00	1428000
2003-02-07	64.64	65.17	63.50	64.15	1291400
2003-02-10	64.10	64.10	61.75	62.99	1446700
2003-02-11	64.00	64.95	63.76	64.30	1099100
2003-02-12	63.80	64.85	63.54	64.23	1060700
2003-02-13	63.95	64.34	62.78	63.80	1031500
2003-02-14	63.95	65.74	63.30	65.70	1181200
2003-02-18	65.89	67.49	65.89	66.66	691100
2003-02-19	66.50	66.61	64.50	65.25	966000
2003-02-20	65.55	66.25	64.90	66.25	1190400
2003-02-21	66.25	66.75	65.61	66.56	1184500
2003-02-24	66.60	66.79	64.30	64.50	1048000
2003-02-25	64.01	64.96	63.07	64.96	1322000
2003-02-26	64.96	65.35	64.32	64.86	1099900
2003-02-27	62.50	65.75	62.50	65.50	1140400
2003-02-28	65.75	66.15	65.37	65.80	881100
2003-03-03	66.25	66.99	65.66	66.03	885200
2003-03-04	65.30	65.45	62.78	63.00	1509700
2003-03-05	61.11	64.57	61.11	64.50	2297600
2003-03-06	64.30	64.70	63.70	64.06	1396300
2003-03-07	64.07	65.52	63.47	65.13	1425500
2003-03-10	65.03	65.25	64.04	64.25	698900
2003-03-11	64.25	64.77	63.87	64.21	1264600
2003-03-12	64.21	64.50	63.80	64.50	810600
2003-03-13	65.95	69.10	65.80	68.97	1836200
2003-03-14	69.00	69.97	68.77	69.97	1744600
2003-03-17	69.97	72.40	69.25	72.34	1430300
2003-03-18	72.34	72.46	70.57	71.20	1213500
2003-03-19	71.40	72.05	70.34	71.18	939700
2003-03-20	71.18	71.61	70.10	71.14	1034400
2003-03-21	71.60	73.22	71.29	73.15	1114600
2003-03-24	73.16	73.16	70.11	70.37	1258700
2003-03-25	70.85	72.33	70.61	72.05	959100
2003-03-26	72.05	72.60	71.39	72.00	1357500
2003-03-27	71.70	71.72	70.85	70.85	1196600
2003-03-28	70.60	70.78	69.62	69.82	782600
2003-03-31	68.35	69.61	67.40	68.71	1333300
2003-04-01	68.90	70.03	67.91	69.50	1188200
2003-04-02	70.30	72.49	70.30	72.20	925600
2003-04-03	72.50	76.36	72.39	75.41	2336100
2003-04-04	75.41	76.62	75.41	76.38	1539100
2003-04-07	77.11	79.00	76.52	76.61	1051700
2003-04-08	76.36	76.36	75.38	75.57	1482300
2003-04-09	74.85	74.98	73.82	74.04	1617600
2003-04-10	74.06	74.99	73.68	74.90	835200
2003-04-11	75.45	75.85	74.90	75.24	664500
2003-04-14	75.33	76.72	74.80	76.49	680100
2003-04-15	76.35	77.86	75.84	77.79	1069700
2003-04-16	77.79	77.79	74.50	75.10	1229000
2003-04-17	75.10	76.99	74.62	76.99	1039800
2003-04-21	76.99	76.99	75.12	75.79	948200
2003-04-22	75.79	78.84	75.57	78.50	1202200
2003-04-23	78.48	80.30	78.15	80.00	1599800
2003-04-24	79.90	79.90	78.65	79.31	678300
2003-04-25	79.31	79.31	77.92	78.13	787200
2003-04-28	78.05	80.26	78.05	79.32	1046500
2003-04-29	79.40	80.49	78.84	80.34	1165600
2003-04-30	80.20	81.34	79.81	80.81	1163000
2003-05-01	80.40	80.96	79.39	80.96	1231400
2003-05-02	80.96	82.70	80.60	82.47	1100000
2003-05-05	83.47	84.56	82.41	83.60	1102900
2003-05-06	83.60	85.85	83.46	85.63	2060400
2003-05-07	85.30	85.99	84.54	84.99	1607100
2003-05-08	84.56	85.88	84.49	85.10	1202600
2003-05-09	85.35	87.00	84.79	86.85	1011000
2003-05-12	86.86	87.68	86.40	87.41	1513500
2003-05-13	87.41	87.65	86.60	86.60	1162100
2003-05-14	86.75	86.96	84.83	84.98	1544200
2003-05-15	85.90	86.29	85.01	85.55	2297800
2003-05-16	85.15	86.00	83.01	84.00	2047200
2003-05-19	83.50	84.05	82.85	83.01	1172100
2003-05-20	82.88	85.18	82.71	83.15	1161700
2003-05-21	83.23	84.75	83.20	84.21	1491100
2003-05-22	84.12	86.26	84.11	85.60	812300
2003-05-23	85.01	85.11	84.15	84.92	824800
2003-05-27	84.42	88.07	84.12	87.41	1853400
2003-05-28	85.54	87.00	83.32	83.74	3373800
2003-05-29	83.74	84.39	82.60	83.45	1839200
2003-05-30	83.60	84.59	82.44	83.68	1829100
2003-06-02	83.80	84.20	82.17	82.29	1695100
2003-06-03	81.80	82.06	80.26	81.87	1811500
2003-06-04	81.87	83.00	81.30	82.40	1615300
2003-06-05	82.41	83.90	81.75	83.63	1111900
2003-06-06	84.05	84.60	81.82	81.87	1155000
2003-06-09	81.87	83.11	79.68	80.14	1367100
2003-06-10	80.54	81.07	80.46	81.04	798700
2003-06-11	81.14	81.49	79.91	81.05	1150500
2003-06-12	81.70	82.48	81.17	81.69	941400
2003-06-13	81.45	81.73	78.82	79.08	1306800
2003-06-16	79.09	79.17	77.15	77.80	2202200
2003-06-17	77.81	79.15	77.81	79.15	1381500
2003-06-18	79.15	79.15	76.00	76.45	1975200
2003-06-19	76.70	77.15	75.55	76.83	1466400
2003-06-20	76.56	77.30	75.60	76.65	2011900
2003-06-23	76.70	77.18	75.43	76.96	1243600
2003-06-24	76.51	77.18	74.83	76.07	1791000
2003-06-25	76.07	77.00	75.57	75.59	1444000
2003-06-26	76.00	76.00	74.77	75.45	1291500
2003-06-27	75.65	77.25	75.60	77.03	1460900
2003-06-30	77.60	78.63	75.87	75.97	1191900
2003-07-01	75.97	75.97	73.80	75.39	1463100
2003-07-02	75.39	75.78	74.70	75.63	922300
2003-07-03	75.60	76.07	75.36	75.98	611800
2003-07-07	76.00	76.83	75.57	76.83	1250700
2003-07-08	76.83	79.28	76.54	79.28	1410600
2003-07-09	79.05	79.48	77.90	78.28	969000
2003-07-10	77.00	77.00	74.84	76.26	1859100
2003-07-11	76.60	77.54	75.29	77.33	1195300
2003-07-14	77.95	79.30	77.20	78.86	1171100
2003-07-15	79.25	80.33	79.00	79.45	1186500
2003-07-16	79.45	79.45	77.89	78.37	580600
2003-07-17	78.37	79.35	77.74	78.93	1058300
2003-07-18	79.17	79.66	78.68	79.42	648900
2003-07-21	79.42	79.42	77.50	77.64	1030100
2003-07-22	78.20	78.28	77.15	77.75	955300
2003-07-23	77.90	78.98	77.22	78.84	664400
2003-07-24	79.30	79.75	78.74	78.77	793300
2003-07-25	78.70	80.30	78.69	80.17	575600
2003-07-28	80.60	82.97	80.60	82.97	1471100
2003-07-29	82.97	84.90	82.85	83.75	1407900
2003-07-30	83.50	83.85	82.93	83.58	642700
2003-07-31	83.92	84.73	83.15	83.26	573000
2003-08-01	83.51	83.81	82.45	82.65	812400
2003-08-04	82.65	82.70	81.20	82.14	647100
2003-08-05	82.14	82.14	79.80	80.03	938900
2003-08-06	79.40	81.56	79.20	80.58	626300
2003-08-07	80.33	81.33	79.82	80.63	664400
2003-08-08	80.92	83.44	80.92	82.91	736500
2003-08-11	82.85	83.89	82.09	82.88	406500
2003-08-12	82.96	83.88	82.40	83.88	402300
2003-08-13	84.35	85.73	84.27	85.70	961100
2003-08-14	85.45	86.45	85.05	86.45	1010100
2003-08-15	85.80	86.92	85.75	86.83	607800
2003-08-18	86.31	87.75	86.01	87.05	650000
2003-08-19	87.05	87.70	86.36	87.65	900500
2003-08-20	87.65	89.25	87.12	88.61	812500
2003-08-21	88.83	90.55	88.83	90.55	1131900
2003-08-22	91.90	91.90	89.15	89.76	770800
2003-08-25	89.51	90.50	89.37	90.50	676700
2003-08-26	90.40	90.50	88.40	89.33	751100
2003-08-27	89.23	90.46	88.73	90.07	704400
2003-08-28	90.08	90.08	88.40	89.87	825400
2003-08-29	90.12	92.29	89.86	91.80	1045600
2003-09-02	92.50	93.45	91.17	91.64	1511700
2003-09-03	91.20	91.20	89.50	89.80	1875800
2003-09-04	89.20	89.50	88.50	89.18	1168800
2003-09-05	89.20	89.68	88.25	88.74	987800
2003-09-08	88.65	90.28	88.47	89.79	1010300
2003-09-09	89.89	89.89	86.03	86.03	1758700
2003-09-10	86.28	89.04	86.28	87.50	1125400
2003-09-11	87.50	88.10	86.85	87.33	831400
2003-09-12	87.34	87.95	86.44	87.87	708600
2003-09-15	87.86	88.10	86.90	87.29	794400
2003-09-16	87.29	87.82	86.20	87.50	661400
2003-09-17	87.30	88.25	87.00	87.60	666200
2003-09-18	87.35	89.69	87.35	88.81	1256700
2003-09-19	88.82	90.35	88.75	89.69	1021800
2003-09-22	88.89	91.20	88.89	89.73	1533400
2003-09-23	89.00	94.74	87.56	94.09	4106900
2003-09-24	94.09	96.10	93.59	94.51	2060000
2003-09-25	93.20	93.58	90.51	92.06	1181600
2003-09-26	91.30	92.87	90.58	91.10	1131300
2003-09-29	92.00	93.10	90.98	91.60	874900
2003-09-30	91.60	91.74	89.40	89.53	1218000
2003-10-01	89.53	93.11	89.31	92.68	814000
2003-10-02	92.68	94.31	91.20	92.63	995800
2003-10-03	94.00	94.41	92.51	93.07	755700
2003-10-06	93.07	94.44	92.75	93.55	634800
2003-10-07	93.25	94.19	92.30	93.65	669100
2003-10-08	93.65	93.65	92.08	92.49	746500
2003-10-09	93.00	93.55	92.10	92.76	860200
2003-10-10	93.00	93.46	92.25	92.65	398800
2003-10-13	92.66	93.95	92.61	93.02	505600
2003-10-14	93.27	94.96	93.05	94.42	674500
2003-10-15	94.50	94.50	93.07	93.57	532700
2003-10-16	93.57	94.18	92.80	93.94	626100
2003-10-17	94.12	94.42	92.93	93.06	510400
2003-10-20	93.06	93.96	93.03	93.88	320000
2003-10-21	94.50	95.01	93.79	94.69	713000
2003-10-22	94.69	94.69	93.80	94.23	535200
2003-10-23	94.00	96.00	93.80	95.58	544400
2003-10-24	95.10	95.69	94.40	95.45	832000
2003-10-27	95.60	98.26	95.60	97.97	851700
2003-10-28	98.60	100.37	97.92	100.34	1332000
2003-10-29	100.04	101.83	99.99	101.65	1107100
2003-10-30	102.15	103.53	101.28	103.53	1410200
2003-10-31	98.50	99.51	95.89	96.10	4929900
2003-11-03	96.34	97.25	95.42	96.60	1789800
2003-11-04	96.60	97.54	96.14	97.31	1094500
2003-11-05	97.21	97.46	96.16	96.63	812700
2003-11-06	96.85	96.85	95.60	96.12	1034900
2003-11-07	96.12	96.12	92.85	93.30	2165200
2003-11-10	93.30	93.48	90.44	90.55	1445600
2003-11-11	91.00	93.32	90.75	92.90	4180700
2003-11-12	93.00	93.67	92.35	93.63	1188400
2003-11-13	93.20	93.60	92.03	93.14	1269400
2003-11-14	93.15	93.30	91.52	91.52	1270200
2003-11-17	91.30	91.82	90.40	90.88	863100
2003-11-18	90.75	91.80	90.71	91.10	1034200
2003-11-19	90.90	91.40	90.28	90.90	559700
2003-11-20	90.65	92.18	90.64	91.36	692400
2003-11-21	91.90	93.17	91.13	92.95	925900
2003-11-24	93.20	95.45	93.00	95.32	1472800
2003-11-25	95.32	96.40	95.01	96.00	876200
2003-11-26	96.01	96.25	95.11	95.95	398300
2003-11-28	95.95	96.38	95.56	95.66	244800
2003-12-01	96.00	97.90	95.51	97.76	904700
2003-12-02	97.67	97.67	96.00	96.15	787300
2003-12-03	96.32	96.50	94.20	94.25	587500
2003-12-04	94.25	95.38	91.24	93.00	1297100
2003-12-05	93.00	93.10	91.60	91.63	692500
2003-12-08	91.55	93.31	91.52	92.33	749100
2003-12-09	92.50	92.78	91.34	91.34	1773400
2003-12-10	86.50	87.00	76.20	80.25	13666700
2003-12-11	80.25	81.83	79.30	81.10	4646700
2003-12-12	81.10	82.47	80.30	82.16	2970700
2003-12-15	82.49	82.49	81.19	81.48	2350600
2003-12-16	80.25	81.19	80.25	80.88	2021900
2003-12-17	80.15	82.25	80.15	81.60	1522400
2003-12-18	81.75	82.64	81.75	82.33	1249900
2003-12-19	82.50	83.13	82.21	82.71	1416600
2003-12-22	82.36	82.96	81.77	82.84	935600
2003-12-23	83.09	83.60	82.68	83.11	912800
2003-12-24	83.12	83.90	83.11	83.62	285700
2003-12-26	83.62	84.39	83.62	83.70	322900
2003-12-29	83.93	84.55	83.60	84.50	646300
2003-12-30	84.32	84.86	83.90	84.71	468400
2003-12-31	84.71	85.51	84.69	85.21	503400
2004-01-02	85.10	86.00	83.85	84.18	924600
2004-01-05	84.22	84.36	82.60	83.20	1596900
2004-01-06	82.70	85.22	82.70	84.93	1388900
2004-01-07	84.80	85.29	83.78	84.60	1132000
2004-01-08	84.68	85.30	84.01	84.41	881900
2004-01-09	84.40	85.71	83.68	83.86	908700
2004-01-12	83.87	84.26	82.83	83.90	907000
2004-01-13	85.65	85.84	84.22	85.62	1046800
2004-01-14	85.63	85.80	84.95	85.00	504600
2004-01-15	85.05	86.20	84.17	85.55	1223600
2004-01-16	85.70	85.87	84.59	84.67	747800
2004-01-20	84.68	84.68	83.54	84.23	1176000
2004-01-21	84.60	86.18	84.25	86.05	1045800
2004-01-22	85.80	86.89	85.31	86.48	719300
2004-01-23	86.25	86.70	85.45	85.74	456800
2004-01-26	85.45	86.01	84.50	85.51	668500
2004-01-27	85.61	86.31	85.61	85.90	523100
2004-01-28	86.10	86.34	83.77	84.00	661900
2004-01-29	84.00	84.87	83.74	84.73	598700
2004-01-30	84.60	85.23	84.05	84.32	711600
2004-02-02	84.33	85.93	83.92	84.60	864900
2004-02-03	84.20	85.73	83.57	85.31	727000
2004-02-04	85.10	86.59	85.02	86.25	919200
2004-02-05	86.40	87.25	86.28	86.69	996000
2004-02-06	86.94	89.02	86.72	88.62	718100
2004-02-09	88.75	90.48	87.80	89.80	1051600
2004-02-10	89.70	89.95	88.89	89.66	695300
2004-02-11	89.65	91.42	89.55	91.25	604000
2004-02-12	91.00	91.00	90.12	90.39	571400
2004-02-13	90.29	90.69	88.26	88.84	1205500
2004-02-17	88.04	89.70	88.00	89.15	1218300
2004-02-18	89.15	89.90	88.90	89.35	591900
2004-02-19	89.35	89.85	88.85	88.96	988100
2004-02-20	89.35	91.02	89.30	90.30	1030300
2004-02-23	90.55	91.00	90.05	90.33	472900
2004-02-24	89.83	90.10	88.52	88.79	1204700
2004-02-25	89.24	90.42	89.08	90.18	608600
2004-02-26	89.50	91.24	88.25	90.55	862900
2004-02-27	90.30	91.59	89.24	89.70	778200
2004-03-01	90.05	90.20	89.10	89.68	802100
2004-03-02	89.50	89.74	88.25	88.40	1349700
2004-03-03	82.73	85.89	82.05	83.64	5825600
2004-03-04	83.63	84.95	82.64	83.68	2256700
2004-03-05	83.69	85.29	83.10	85.01	1192100
2004-03-08	85.23	85.75	84.90	85.32	906300
2004-03-09	85.22	85.95	84.92	85.70	932900
2004-03-10	85.65	85.86	84.46	84.46	969900
2004-03-11	83.86	84.40	82.66	82.75	1257600
2004-03-12	82.55	85.00	82.25	83.02	1228100
2004-03-15	83.03	83.30	82.42	82.50	785400
2004-03-16	83.10	83.92	82.72	83.57	913500
2004-03-17	83.60	84.19	83.46	83.70	776200
2004-03-18	83.71	85.20	83.41	84.45	1268800
2004-03-19	84.10	84.30	83.30	83.68	1142300
2004-03-22	83.68	84.90	82.55	84.56	1082800
2004-03-23	84.60	85.54	84.45	84.93	1266600
2004-03-24	84.55	85.00	84.25	84.39	693600
2004-03-25	84.79	85.87	84.60	85.70	868400
2004-03-26	85.45	85.87	85.30	85.52	688600
2004-03-29	85.52	85.80	85.29	85.45	911600
2004-03-30	85.45	86.10	85.07	85.87	850200
2004-03-31	85.94	85.97	85.35	85.97	1050600
2004-04-01	85.77	86.96	85.50	86.71	942700
2004-04-02	86.63	86.75	84.02	85.60	2210700
2004-04-05	85.60	86.42	85.34	86.26	1502700
2004-04-06	85.86	86.06	85.50	85.60	1088100
2004-04-07	85.40	85.46	84.61	84.90	1053800
2004-04-08	85.20	85.39	84.01	84.25	858700
2004-04-12	84.35	84.35	83.38	83.41	1010700
2004-04-13	83.67	83.67	81.46	81.70	1681100
2004-04-14	81.50	82.55	81.16	81.49	1357200
2004-04-15	82.10	83.50	82.05	83.02	835100
2004-04-16	83.52	84.42	82.41	83.26	696000
2004-04-19	83.11	83.17	82.10	82.63	660200
2004-04-20	84.00	87.15	84.00	86.09	2904300
2004-04-21	86.09	86.09	84.67	84.67	1703600
2004-04-22	85.20	87.49	85.09	87.10	838800
2004-04-23	86.85	86.85	85.70	85.95	714400
2004-04-26	85.85	87.08	85.23	85.85	618000
2004-04-27	86.10	87.16	85.85	86.75	586200
2004-04-28	86.75	89.09	86.43	88.01	1552600
2004-04-29	88.01	88.62	87.30	87.66	1186300
2004-04-30	87.77	88.40	87.40	87.57	794400
2004-05-03	87.58	88.80	87.42	88.33	799500
2004-05-04	88.08	88.20	85.51	86.05	1221900
2004-05-05	86.60	86.90	86.21	86.47	600000
2004-05-06	86.40	86.40	84.47	85.04	614300
2004-05-07	84.80	85.15	83.01	83.50	922500
2004-05-10	83.10	83.77	83.10	83.51	1288200
2004-05-11	83.52	84.74	83.50	84.25	612300
2004-05-12	84.26	85.06	83.85	84.79	1293300
2004-05-13	84.80	84.80	84.01	84.30	1039900
2004-05-14	84.25	84.85	84.02	84.25	1034600
2004-05-17	84.00	84.09	82.76	83.06	935500
2004-05-18	83.90	84.66	83.50	84.05	877700
2004-05-19	84.40	84.77	83.70	83.70	812900
2004-05-20	83.70	83.76	82.41	82.72	1171000
2004-05-21	82.62	83.95	82.31	82.64	1289200
2004-05-24	82.75	84.50	82.53	84.30	897500
2004-05-25	84.45	85.90	83.10	83.38	2197100
2004-05-26	82.25	85.09	81.60	83.79	2769200
2004-05-27	85.30	86.40	84.28	84.69	1856500
2004-05-28	84.99	87.05	84.77	86.75	983700
2004-06-01	87.00	87.44	86.95	87.44	1096700
2004-06-02	87.48	87.60	86.90	87.03	882700
2004-06-03	87.04	88.15	86.98	87.82	965100
2004-06-04	88.20	88.30	87.19	87.53	908000
2004-06-07	87.78	88.74	87.69	88.65	680100
2004-06-08	88.50	89.00	88.33	88.95	641200
2004-06-09	88.85	89.96	88.19	89.20	913200
2004-06-10	89.70	90.19	88.72	89.18	575600
2004-06-14	88.35	89.51	88.31	89.38	732400
2004-06-15	89.38	89.75	88.49	88.76	689700
2004-06-16	88.76	89.14	88.20	88.71	585600
2004-06-17	88.56	88.56	87.76	87.85	632700
2004-06-18	87.67	89.00	87.33	88.76	1113500
2004-06-21	88.76	89.25	88.47	88.53	666400
2004-06-22	88.73	89.33	88.04	88.49	645600
2004-06-23	88.56	88.88	87.95	88.80	795100
2004-06-24	88.63	90.52	88.52	89.32	726900
2004-06-25	89.57	90.52	89.44	89.80	564700
2004-06-28	89.86	90.20	89.55	89.60	534400
2004-06-29	89.50	89.50	87.93	88.22	430900
2004-06-30	83.50	84.25	80.05	80.10	4828100
2004-07-01	80.10	81.10	79.77	80.00	1805700
2004-07-02	80.10	80.25	78.52	78.80	1158100
2004-07-06	78.80	79.94	78.50	79.09	1097900
2004-07-07	79.01	79.28	78.22	78.93	1057000
2004-07-08	78.35	78.45	77.76	77.81	1466700
2004-07-09	78.00	78.80	77.86	78.28	876600
2004-07-12	77.90	78.28	77.51	78.09	909700
2004-07-13	77.84	78.05	77.27	77.68	978000
2004-07-14	77.43	78.15	77.20	77.50	1208400
2004-07-15	77.35	77.88	76.61	76.72	1328400
2004-07-16	76.95	76.95	75.28	75.35	1850800
2004-07-19	75.36	75.57	74.84	75.08	1154600
2004-07-20	75.20	77.13	75.20	77.05	1188500
2004-07-21	77.25	77.50	76.47	76.55	1420500
2004-07-22	76.40	76.80	75.22	75.87	1544600
2004-07-23	75.80	76.80	75.69	76.37	1351000
2004-07-26	76.27	76.41	75.15	75.96	850600
2004-07-27	75.79	77.25	75.79	77.25	669900
2004-07-28	77.15	77.22	75.65	76.22	1216200
2004-07-29	76.47	76.94	76.23	76.71	661400
2004-07-30	76.74	77.30	76.24	77.20	465700
2004-08-02	77.21	77.90	76.26	77.55	719700
2004-08-03	77.40	77.43	75.06	75.26	1036100
2004-08-04	74.90	75.24	74.02	74.60	1063500
2004-08-05	74.75	74.92	72.15	72.25	1865200
2004-08-06	71.55	74.66	70.35	73.81	1704200
2004-08-09	74.30	75.27	74.09	74.17	958600
2004-08-10	74.37	75.54	74.31	75.39	680300
2004-08-11	75.25	76.49	75.02	75.76	839100
2004-08-12	75.26	75.53	73.45	73.60	1361300
2004-08-13	73.81	74.37	73.32	74.15	837500
2004-08-16	74.30	77.57	74.30	77.10	1118200
2004-08-17	77.48	79.00	77.45	77.85	775900
2004-08-18	77.60	77.75	76.62	77.00	860100
2004-08-19	76.62	77.28	76.26	77.06	674300
2004-08-20	77.06	78.12	76.93	77.73	581900
2004-08-23	77.83	77.86	76.02	76.08	826200
2004-08-24	76.30	76.49	75.44	75.45	841200
2004-08-25	75.58	75.74	74.66	75.29	1162100
2004-08-26	75.39	76.32	75.39	75.94	410200
2004-08-27	75.90	75.93	75.10	75.36	646400
2004-08-30	75.25	75.30	74.69	74.73	475600
2004-08-31	74.92	75.18	73.53	74.06	657400
2004-09-01	74.06	74.45	73.46	73.76	484300
2004-09-02	73.90	75.74	73.75	75.40	679700
2004-09-03	75.41	76.08	75.25	75.69	444600
2004-09-07	75.85	76.31	75.20	75.51	433700
2004-09-08	75.52	78.49	75.47	76.60	1096500
2004-09-09	76.61	76.99	74.87	74.94	656000
2004-09-10	75.10	75.69	74.93	75.48	554700
2004-09-13	75.33	76.79	75.18	76.40	499000
2004-09-14	76.50	77.06	76.01	77.03	763900
2004-09-15	77.00	77.08	75.93	75.93	539100
2004-09-16	75.90	76.58	75.75	76.15	595400
2004-09-17	76.25	76.50	75.60	76.05	681100
2004-09-20	76.06	76.24	75.41	75.51	783500
2004-09-21	75.36	76.10	75.28	75.60	758100
2004-09-22	73.61	74.80	73.16	74.76	2969300
2004-09-23	74.76	74.77	73.84	74.73	982600
2004-09-24	74.53	75.83	74.50	75.73	741100
2004-09-27	75.73	76.32	75.19	75.64	925700
2004-09-28	75.69	76.05	75.06	75.90	752000
2004-09-29	75.91	75.91	75.37	75.81	589800
2004-09-30	75.81	77.56	75.57	77.25	1569600
2004-10-01	77.90	78.10	76.99	77.05	1970200
2004-10-04	77.05	78.10	76.96	77.04	1751600
2004-10-05	77.00	77.85	76.65	77.25	589000
2004-10-06	76.80	77.60	76.06	77.25	496500
2004-10-07	77.25	77.67	76.35	76.80	839500
2004-10-08	76.81	77.37	76.70	77.10	838500
2004-10-11	76.99	77.12	76.61	77.00	268300
2004-10-12	77.00	77.43	76.50	77.41	892600
2004-10-13	77.55	77.87	76.33	76.64	512700
2004-10-14	76.64	76.77	75.69	76.35	1014600
2004-10-15	76.51	78.56	76.51	78.27	1633700
2004-10-18	78.39	79.75	78.10	79.50	1000500
2004-10-19	79.75	80.39	78.91	78.91	801500
2004-10-20	79.49	80.95	79.21	80.59	1076900
2004-10-21	80.50	81.00	80.04	80.61	469800
2004-10-22	80.36	80.98	79.56	80.00	394900
2004-10-25	80.00	80.24	79.40	80.10	450900
2004-10-26	80.35	81.67	80.33	81.51	586700
2004-10-27	81.35	82.60	80.81	82.09	549200
2004-10-28	81.84	82.35	81.25	81.69	720700
2004-10-29	81.75	82.09	81.60	81.81	667200
2004-11-01	81.91	82.00	81.38	81.86	457500
2004-11-02	81.96	82.35	81.24	81.80	844500
2004-11-03	83.00	83.55	82.00	83.42	1063400
2004-11-04	83.25	84.77	82.96	84.72	891200
2004-11-05	84.97	86.11	84.89	85.83	1059400
2004-11-08	85.58	85.74	85.02	85.34	374300
2004-11-09	85.49	85.62	84.17	84.28	577900
2004-11-10	84.50	85.30	84.46	84.68	323200
2004-11-11	84.85	85.48	84.66	84.72	495800
2004-11-12	84.60	85.24	84.47	85.13	357900
2004-11-15	85.13	86.70	85.03	86.46	607500
2004-11-16	86.50	86.50	84.63	85.72	612100
2004-11-17	88.20	89.70	86.63	87.21	2328700
2004-11-18	87.41	88.05	86.53	87.10	654800
2004-11-19	87.10	87.67	86.30	86.30	628900
2004-11-22	86.00	87.24	85.97	86.60	518800
2004-11-23	86.50	87.41	86.39	86.54	524800
2004-11-24	87.00	87.10	86.05	86.45	376400
2004-11-26	86.45	87.25	86.33	86.90	135300
2004-11-29	86.83	87.00	85.57	85.75	709100
2004-11-30	85.60	85.85	85.13	85.60	538800
2004-12-01	85.60	87.40	85.60	87.05	556700
2004-12-02	86.90	88.45	86.23	87.97	533500
2004-12-03	87.98	88.08	85.61	86.14	1049000
2004-12-06	85.80	85.80	84.42	85.03	908000
2004-12-07	84.86	85.03	84.02	84.67	861700
2004-12-08	84.67	85.88	84.05	84.87	1292400
2004-12-09	84.05	88.28	84.05	88.10	1322200
2004-12-10	87.90	89.00	87.78	88.74	753000
2004-12-13	88.95	89.32	87.05	87.28	1368400
2004-12-14	87.50	88.57	87.20	88.50	1031500
2004-12-15	88.50	89.30	87.68	88.37	727800
2004-12-16	88.43	88.89	88.14	88.68	739300
2004-12-17	88.75	89.54	88.74	89.25	1384600
2004-12-20	89.60	89.69	88.62	88.81	723000
2004-12-21	89.00	89.88	88.30	89.60	509400
2004-12-22	89.61	91.09	89.40	91.09	588100
2004-12-23	91.09	91.54	89.76	90.13	400300
2004-12-27	90.38	90.61	89.21	89.28	257000
2004-12-28	89.53	89.85	89.02	89.82	310100
2004-12-29	89.82	90.42	89.71	90.40	251600
2004-12-30	90.25	90.91	90.00	90.69	287600
2004-12-31	90.69	92.35	90.43	91.31	641700
2005-01-03	91.31	92.82	90.62	90.75	1005700
2005-01-04	91.00	91.50	89.70	89.70	656100
2005-01-05	89.50	90.77	88.85	90.29	819700
2005-01-06	90.20	90.55	89.50	89.55	482700
2005-01-07	89.73	90.50	89.55	89.73	429100
2005-01-10	89.78	91.13	89.73	90.74	793300
2005-01-11	90.74	90.80	89.63	90.41	448000
2005-01-12	90.31	90.70	90.08	90.41	644300
2005-01-13	90.52	91.03	90.17	90.41	900100
2005-01-14	90.42	90.74	90.23	90.69	538900
2005-01-18	90.69	91.38	90.15	91.25	663500
2005-01-19	91.30	91.44	90.99	91.17	540000
2005-01-20	89.60	90.71	89.40	90.27	1175600
2005-01-21	90.27	91.18	89.91	90.03	631800
2005-01-24	89.98	90.20	88.90	89.05	731100
2005-01-25	89.22	89.97	89.01	89.62	408100
2005-01-26	89.65	90.00	89.12	89.93	625800
2005-01-27	89.94	90.27	89.24	89.70	383600
2005-01-28	89.82	89.91	88.01	88.55	613300
2005-01-31	88.75	89.43	88.52	89.25	694400
2005-02-01	89.35	90.13	88.96	89.75	1022100
2005-02-02	89.51	91.79	89.51	91.60	1071600
2005-02-03	91.49	93.71	91.49	93.35	1068800
2005-02-04	93.45	96.06	93.15	95.95	1098000
2005-02-07	95.96	96.25	95.18	95.28	294700
2005-02-08	94.95	95.41	94.49	95.02	409800
2005-02-09	95.02	95.25	93.84	93.88	276400
2005-02-10	94.00	94.56	93.65	94.50	251500
2005-02-11	94.50	95.32	94.03	94.93	336600
2005-02-14	94.70	95.21	94.18	95.00	251800
2005-02-15	95.01	95.90	94.77	95.14	355200
2005-02-16	95.22	95.67	94.54	95.08	387500
2005-02-17	96.40	97.97	95.88	95.94	1003200
2005-02-18	96.15	96.15	94.85	94.99	610400
2005-02-22	94.99	94.99	92.90	93.06	544700
2005-02-23	93.30	94.58	93.10	94.46	483300
2005-02-24	94.45	95.76	93.01	95.76	693300
2005-02-25	95.76	97.09	95.76	96.89	583400
2005-02-28	96.85	97.00	95.72	96.90	677700
2005-03-01	96.94	97.50	96.90	97.33	769800
2005-03-02	95.80	99.90	95.72	98.33	1999900
2005-03-03	98.33	98.85	98.05	98.37	735000
2005-03-04	99.10	99.21	97.14	98.40	1269800
2005-03-07	98.41	99.50	98.00	99.00	740400
2005-03-08	98.80	99.35	98.67	98.97	628900
2005-03-09	98.75	98.83	96.94	97.03	757300
2005-03-10	97.25	98.74	97.11	98.06	557300
2005-03-11	98.16	99.12	97.85	98.30	733500
2005-03-14	93.50	95.98	85.01	85.75	9462800
2005-03-15	85.90	86.61	85.03	85.25	2774400
2005-03-16	85.01	87.51	84.25	87.00	2967400
2005-03-17	87.60	87.66	86.80	87.23	1388600
2005-03-18	87.23	87.45	86.33	86.52	1943500
2005-03-21	86.53	86.53	85.09	85.23	1349000
2005-03-22	85.38	85.75	84.96	84.96	1193800
2005-03-23	84.53	85.28	84.53	85.13	633700
2005-03-24	85.17	85.61	84.94	85.18	782300
2005-03-28	85.18	85.49	84.55	84.99	1040100
2005-03-29	84.75	84.85	83.67	83.80	1365600
2005-03-30	83.89	85.04	83.60	84.88	1258900
2005-03-31	85.00	86.21	84.99	85.70	844300
2005-04-01	85.78	86.48	84.28	85.03	1109000
2005-04-04	84.96	85.58	84.50	85.34	507700
2005-04-05	85.62	88.55	85.62	87.20	795700
2005-04-06	87.22	87.44	86.54	86.55	707900
2005-04-07	86.77	87.18	86.26	86.90	913000
2005-04-08	86.88	87.20	85.21	85.29	835700
2005-04-11	85.47	85.80	85.08	85.48	443100
2005-04-12	85.35	85.74	84.42	85.51	897500
2005-04-13	85.41	85.70	84.44	84.59	619500
2005-04-14	84.40	84.78	83.83	83.99	1294200
2005-04-15	83.58	83.99	82.42	82.78	997000
2005-04-18	82.68	83.46	82.51	83.23	966800
2005-04-19	83.35	83.70	82.60	83.47	654200
2005-04-20	83.60	83.63	82.61	82.72	476500
2005-04-21	83.13	83.57	82.71	83.07	597100
2005-04-22	83.08	83.08	82.03	82.34	573000
2005-04-25	82.34	83.32	82.10	83.16	598300
2005-04-26	83.26	84.00	82.50	83.00	929200
2005-04-27	82.85	84.71	82.41	84.31	624300
2005-04-28	84.31	84.31	82.58	82.69	703600
2005-04-29	82.80	83.00	81.06	83.00	632900
2005-05-02	83.00	84.62	83.00	83.83	562100
2005-05-03	83.95	84.91	83.68	84.31	447600
2005-05-04	84.45	85.54	84.31	85.45	423000
2005-05-05	85.55	86.10	84.96	85.35	405600
2005-05-06	85.51	85.67	84.57	84.77	506300
2005-05-09	84.60	85.39	84.60	85.35	472000
2005-05-10	85.30	85.44	84.24	84.61	389900
2005-05-11	84.71	85.22	84.23	84.53	595300
2005-05-12	84.65	84.80	83.71	83.84	706900
2005-05-13	83.83	83.83	82.21	82.72	716800
2005-05-16	82.79	83.60	82.63	83.00	619500
2005-05-17	83.00	84.31	82.99	84.25	500600
2005-05-18	84.45	87.72	84.45	87.68	998200
2005-05-19	88.40	90.14	87.90	89.89	2215500
2005-05-20	89.97	89.99	87.86	88.83	797500
2005-05-23	89.05	89.50	88.35	88.70	579100
2005-05-24	88.50	88.55	86.27	87.21	1321100
2005-05-25	86.00	88.25	85.00	86.80	2112400
2005-05-26	87.05	88.54	86.50	88.41	1373500
2005-05-27	88.41	90.83	87.94	90.66	1084500
2005-05-31	90.66	90.85	89.90	90.52	868900
2005-06-01	90.45	92.50	90.23	91.12	883700
2005-06-02	91.00	92.26	90.70	91.98	581400
2005-06-03	91.99	92.98	91.43	91.76	767200
2005-06-06	91.75	92.00	91.38	91.61	457200
2005-06-07	91.61	92.95	91.37	92.16	554100
2005-06-08	92.17	92.67	91.24	91.39	555900
2005-06-09	91.40	92.29	91.16	91.99	718800
2005-06-10	91.85	92.46	91.05	91.48	508600
2005-06-13	91.51	92.59	91.31	91.61	456600
2005-06-14	91.71	94.51	91.51	94.42	1022000
2005-06-15	94.43	94.69	93.03	94.27	754300
2005-06-16	94.21	95.29	93.76	95.19	865200
2005-06-17	95.91	95.91	93.46	94.00	1169400
2005-06-20	93.90	94.98	93.31	94.79	584000
2005-06-21	94.65	95.04	93.95	94.43	824000
2005-06-22	94.78	94.79	92.97	93.22	850500
2005-06-23	93.20	93.65	90.95	91.66	1157600
2005-06-24	91.60	91.61	90.20	90.78	749300
2005-06-27	90.94	91.87	90.55	91.42	500600
2005-06-28	91.82	94.95	91.82	93.56	892400
2005-06-29	93.56	94.57	93.12	94.08	964600
2005-06-30	94.50	94.87	92.38	92.46	885000
2005-07-01	92.70	93.32	92.06	93.19	415900
2005-07-05	93.65	95.17	93.62	95.04	696500
2005-07-06	95.01	95.36	94.47	95.10	948900
2005-07-07	94.88	95.74	94.35	95.74	918800
2005-07-08	95.70	97.13	95.65	96.90	937200
2005-07-11	97.05	97.35	96.80	97.13	626800
2005-07-12	97.13	97.90	96.89	97.62	759000
2005-07-13	97.58	98.04	97.41	98.02	406300
2005-07-14	98.27	98.57	97.59	98.08	514700
2005-07-15	97.92	98.42	97.60	98.10	551500
2005-07-18	97.85	98.41	97.53	98.40	651000
2005-07-19	98.65	99.15	98.24	98.80	738100
2005-07-20	98.55	99.59	98.46	99.35	518800
2005-07-21	99.34	99.36	97.59	98.36	783100
2005-07-22	98.41	99.22	98.33	99.14	389100
2005-07-25	99.22	99.23	98.13	98.13	494100
2005-07-26	98.18	98.18	97.32	97.61	467700
2005-07-27	97.70	97.87	97.12	97.85	436500
2005-07-28	97.95	99.87	97.83	99.38	571600
2005-07-29	99.56	99.56	97.25	97.44	509000
2005-08-01	97.65	99.05	97.63	97.89	416500
2005-08-02	97.89	98.93	97.40	98.76	362100
2005-08-03	101.00	103.94	100.80	103.80	2187900
2005-08-04	103.20	103.45	101.40	101.90	958400
2005-08-05	102.00	102.22	100.40	100.49	506100
2005-08-08	100.66	101.70	99.53	99.80	437700
2005-08-09	99.98	100.95	99.75	100.69	469800
2005-08-10	101.04	101.83	99.95	100.19	505400
2005-08-11	99.76	99.90	98.57	99.07	819500
2005-08-12	99.07	99.07	97.30	98.34	708700
2005-08-15	98.57	99.16	97.77	99.16	453900
2005-08-16	99.06	99.07	97.85	98.10	683200
2005-08-17	97.56	98.65	97.11	98.24	362200
2005-08-18	97.90	98.90	97.16	98.29	363400
2005-08-19	98.30	98.31	95.52	95.64	1119400
2005-08-22	95.89	96.74	94.59	95.07	713500
2005-08-23	95.40	96.16	95.15	95.70	752400
2005-08-24	95.70	97.06	95.29	95.99	655400
2005-08-25	95.95	97.40	95.50	96.92	657600
2005-08-26	96.75	97.04	95.31	95.45	453100
2005-08-29	95.45	95.45	94.10	95.37	593000
2005-08-30	95.07	95.07	92.95	93.90	754400
2005-08-31	93.95	94.63	93.12	94.50	848900
2005-09-01	94.30	94.70	93.36	93.39	1256300
2005-09-02	93.25	93.69	91.90	92.65	794200
2005-09-06	93.25	95.15	92.65	94.98	817200
2005-09-07	95.47	96.48	95.20	96.30	613100
2005-09-08	95.60	95.60	93.59	94.72	753500
2005-09-09	94.83	95.81	94.35	95.46	423100
2005-09-12	95.46	97.08	95.00	96.87	489500
2005-09-13	96.75	96.85	94.15	94.24	688100
2005-09-14	94.34	94.96	93.54	93.56	548200
2005-09-15	93.70	94.01	92.91	93.30	743700
2005-09-16	93.31	94.04	92.95	93.02	1393300
2005-09-19	92.83	92.83	91.33	91.51	954000
2005-09-20	91.61	92.57	89.61	90.27	1591900
2005-09-21	85.50	86.76	83.66	86.11	4277300
2005-09-22	86.95	89.40	86.00	88.72	2371800
2005-09-23	88.55	89.39	87.76	88.06	1072200
2005-09-26	88.34	88.77	87.75	88.25	1346200
2005-09-27	88.27	89.10	87.76	87.76	1052300
2005-09-28	88.21	88.29	86.70	86.74	1019800
2005-09-29	86.95	87.17	86.16	86.85	763000
2005-09-30	86.00	86.01	83.24	83.25	3513700
2005-10-03	83.26	83.99	82.40	82.58	1674100
2005-10-04	82.78	83.46	82.60	82.77	1191900
2005-10-05	82.77	82.91	81.30	81.36	1558700
2005-10-06	81.86	84.51	81.37	82.18	1568200
2005-10-07	82.78	83.79	81.96	82.32	876900
2005-10-10	82.32	82.68	81.24	81.35	606500
2005-10-11	81.70	82.78	81.70	82.18	1106500
2005-10-12	81.95	82.17	79.98	80.82	1488700
2005-10-13	80.77	81.76	80.00	81.45	897100
2005-10-14	81.49	82.40	81.20	82.00	970700
2005-10-17	82.60	82.60	81.59	82.19	625500
2005-10-18	82.20	82.25	80.00	80.24	1124600
2005-10-19	80.04	81.23	78.89	81.10	1432700
2005-10-20	80.85	81.45	78.71	78.98	1756100
2005-10-21	79.80	80.02	78.12	78.40	1297700
2005-10-24	78.50	80.17	78.45	79.50	1247000
2005-10-25	79.50	79.85	78.22	78.96	635100
2005-10-26	79.15	79.98	78.21	79.50	1157600
2005-10-27	79.30	79.57	77.76	77.76	792600
2005-10-28	77.77	79.78	77.77	79.73	2421100
2005-10-31	79.96	82.21	79.94	80.90	1384600
2005-11-01	80.80	81.20	80.15	80.50	1155000
2005-11-02	82.75	85.96	82.62	85.29	3330100
2005-11-03	86.10	86.85	85.72	86.50	1722600
2005-11-04	87.25	87.74	85.66	86.04	608400
2005-11-07	86.54	88.13	86.54	87.65	1280000
2005-11-08	87.51	87.51	86.25	86.41	1082400
2005-11-09	86.31	87.09	85.48	85.65	1057700
2005-11-10	85.66	86.86	84.84	86.23	832900
2005-11-11	86.24	86.75	85.70	86.74	646900
2005-11-14	86.42	86.67	85.60	86.07	761800
2005-11-15	86.23	86.34	84.92	85.31	648000
2005-11-16	85.65	86.05	85.25	85.88	317500
2005-11-17	85.95	88.03	85.63	88.01	871900
2005-11-18	88.85	88.88	87.35	88.10	869700
2005-11-21	87.90	89.34	87.70	89.22	919800
2005-11-22	88.44	88.58	87.80	88.52	889900
2005-11-23	88.57	89.14	88.25	88.61	697600
2005-11-25	88.86	89.15	88.02	88.94	148400
2005-11-28	88.94	89.04	87.87	88.00	901000
2005-11-29	88.25	88.53	87.85	88.00	992000
2005-11-30	88.25	89.13	88.07	89.06	1197500
2005-12-01	89.06	89.83	88.24	89.45	957300
2005-12-02	89.15	89.19	88.30	89.04	769700
2005-12-05	88.60	88.60	86.50	86.95	720700
2005-12-06	87.25	93.28	87.25	92.75	3169100
2005-12-07	92.70	94.25	92.10	94.16	1921900
2005-12-08	94.26	95.49	93.68	94.03	1644900
2005-12-09	94.15	94.63	92.90	94.28	671200
2005-12-12	94.63	94.69	92.95	92.95	749000
2005-12-13	92.85	93.05	91.44	92.53	1298900
2005-12-14	92.55	94.97	92.55	94.56	1396100
2005-12-15	94.66	94.76	92.59	92.83	821400
2005-12-16	92.95	93.49	91.97	92.16	889000
2005-12-19	92.18	93.14	91.41	91.98	1006300
2005-12-20	91.97	93.12	91.56	92.62	905100
2005-12-21	92.72	93.55	92.13	92.20	582400
2005-12-22	92.45	92.70	91.76	92.10	338400
2005-12-23	92.22	92.93	92.07	92.42	454500
2005-12-27	92.64	92.99	91.55	91.58	459500
2005-12-28	91.65	92.65	91.65	92.00	485200
2005-12-29	91.80	92.97	91.56	92.39	586500
2005-12-30	92.17	92.90	91.54	91.75	375000
2006-01-03	91.85	92.94	89.99	92.76	1056900
2006-01-04	92.76	93.42	91.52	91.90	664500
2006-01-05	91.76	92.53	91.51	91.98	714800
2006-01-06	92.23	92.70	90.82	91.01	436300
2006-01-09	90.89	92.60	90.67	92.46	673700
2006-01-10	92.22	92.77	91.75	92.46	479300
2006-01-11	92.56	93.38	92.47	93.33	687600
2006-01-12	95.50	98.00	95.38	95.93	2268300
2006-01-13	95.74	96.66	95.41	95.78	645300
2006-01-17	95.61	95.77	94.73	94.93	470400
2006-01-18	94.83	96.08	94.35	94.95	447300
2006-01-19	95.20	95.37	94.50	95.37	402100
2006-01-20	95.63	95.63	94.16	94.78	822200
2006-01-23	94.90	95.38	94.28	94.48	315500
2006-01-24	94.70	95.81	94.59	95.52	490700
2006-01-25	95.72	95.73	94.44	95.03	392900
2006-01-26	95.45	96.67	94.79	94.95	444900
2006-01-27	94.86	96.44	94.80	95.82	803200
2006-01-30	96.13	96.89	96.00	96.52	811700
2006-01-31	96.67	97.98	96.63	97.75	977900
2006-02-01	98.20	98.50	97.05	97.61	526600
2006-02-02	97.61	97.95	96.31	97.04	445800
2006-02-03	96.94	97.68	96.46	97.20	361700
2006-02-06	97.19	97.19	95.39	96.40	944100
2006-02-07	96.40	97.59	96.39	97.12	633400
2006-02-08	97.10	97.75	96.51	97.28	461500
2006-02-09	97.33	98.69	97.05	98.23	571800
2006-02-10	99.05	99.32	96.61	98.05	896800
2006-02-13	98.00	98.81	97.44	98.42	327700
2006-02-14	98.59	100.45	98.45	100.23	856900
2006-02-15	99.84	100.26	98.90	99.75	684200
2006-02-16	99.72	99.80	98.48	99.37	435200
2006-02-17	99.45	99.74	98.73	99.30	458300
2006-02-21	99.17	99.75	97.69	98.18	367500
2006-02-22	98.38	99.70	98.21	99.01	297000
2006-02-23	98.80	99.70	98.44	98.94	304500
2006-02-24	99.03	99.49	98.45	99.42	398800
2006-02-27	99.66	100.15	98.86	98.91	461000
2006-02-28	98.75	98.75	96.67	96.68	736100
2006-03-01	94.26	100.75	94.02	100.29	2526900
2006-03-02	100.40	100.55	97.25	97.68	1554600
2006-03-03	97.43	97.71	95.79	95.81	633000
2006-03-06	95.82	96.12	95.02	95.40	521000
2006-03-07	95.34	96.30	95.03	95.93	503300
2006-03-08	95.90	96.21	95.20	95.87	362600
2006-03-09	95.86	95.86	94.77	95.20	498100
2006-03-10	95.10	97.08	94.62	96.83	469800
2006-03-13	97.03	97.61	96.68	97.24	437600
2006-03-14	96.64	97.80	96.31	97.52	373200
2006-03-15	97.90	98.40	96.94	97.59	449300
2006-03-16	98.40	99.12	97.54	97.78	399500
2006-03-17	98.00	98.00	96.77	97.22	659400
2006-03-20	98.10	98.34	96.73	97.32	321000
2006-03-21	97.24	97.90	96.47	96.81	453100
2006-03-22	96.56	97.63	96.52	97.25	706000
2006-03-23	97.80	98.65	97.75	98.22	1028300
2006-03-24	97.97	98.44	97.22	98.26	409900
2006-03-27	98.01	98.98	97.85	98.85	494500
2006-03-28	98.75	99.61	98.15	98.77	488700
2006-03-29	98.85	99.38	98.25	98.92	608700
2006-03-30	98.93	99.89	98.82	99.48	625600
2006-03-31	99.62	100.36	99.62	99.69	749800
2006-04-03	99.74	99.85	98.75	99.56	513600
2006-04-04	99.50	100.67	99.46	99.88	713300
2006-04-05	99.88	101.21	99.88	101.06	518700
2006-04-06	100.81	101.22	99.65	100.86	705300
2006-04-07	100.95	102.00	99.21	99.50	531300
2006-04-10	99.05	99.60	98.61	99.03	383700
2006-04-11	98.25	98.26	95.30	96.18	1450500
2006-04-12	96.15	96.65	95.66	96.10	483800
2006-04-13	96.00	96.40	95.25	95.83	329600
2006-04-17	95.80	96.40	95.26	95.78	280600
2006-04-18	95.86	97.27	95.38	96.63	489100
2006-04-19	96.25	96.67	95.50	96.17	471500
2006-04-20	96.05	96.35	95.27	96.24	425900
2006-04-21	96.90	96.91	94.30	95.19	556800
2006-04-24	95.30	95.30	93.65	94.26	448900
2006-04-25	94.27	94.50	93.16	93.40	553700
2006-04-26	93.00	94.15	92.63	92.91	647800
2006-04-27	92.85	95.14	92.77	94.24	521800
2006-04-28	94.00	94.41	93.32	93.61	468500
2006-05-01	93.62	94.35	92.80	93.12	331000
2006-05-02	93.07	93.19	91.83	92.12	378000
2006-05-03	91.79	92.10	91.35	92.01	1076800
2006-05-04	92.25	92.92	91.39	91.41	606300
2006-05-05	91.80	92.84	91.68	92.70	647400
2006-05-08	92.71	94.18	92.60	93.97	590500
2006-05-09	94.00	94.23	93.33	93.60	352100
2006-05-10	93.36	93.71	93.06	93.55	334500
2006-05-11	93.55	93.55	92.00	92.52	369600
2006-05-12	92.50	92.70	91.29	91.35	549200
2006-05-15	91.35	91.36	90.40	90.75	892100
2006-05-16	90.73	90.93	89.95	90.05	575100
2006-05-17	89.94	90.66	89.45	89.95	564100
2006-05-18	89.95	91.36	89.50	90.27	685800
2006-05-19	90.40	91.13	89.73	90.50	770900
2006-05-22	90.51	90.82	88.39	88.49	855400
2006-05-23	88.60	89.81	87.79	87.90	616100
2006-05-24	87.50	91.55	87.50	90.15	2055400
2006-05-25	90.45	90.56	88.48	88.88	848400
2006-05-26	89.07	89.29	88.80	88.92	641800
2006-05-30	88.93	90.23	88.62	89.30	989000
2006-05-31	89.55	90.75	88.99	90.73	824400
2006-06-01	90.53	91.68	89.94	91.68	703600
2006-06-02	91.72	91.91	90.67	91.70	654800
2006-06-05	91.71	91.77	89.64	89.76	514400
2006-06-06	89.85	90.02	88.57	89.70	711000
2006-06-07	89.95	91.90	89.80	90.46	816100
2006-06-08	90.53	93.16	90.05	93.00	1172300
2006-06-09	93.00	93.93	92.60	92.94	1132300
2006-06-12	93.02	93.18	91.11	91.11	719300
2006-06-13	91.12	92.23	90.73	91.14	1037800
2006-06-14	91.00	92.50	90.55	92.40	785200
2006-06-15	92.42	93.34	92.39	93.00	942600
2006-06-16	93.00	93.30	92.31	92.54	1285100
2006-06-19	93.09	93.33	92.11	92.26	538900
2006-06-20	92.46	93.89	92.09	93.11	765800
2006-06-21	93.09	94.61	93.09	94.11	445300
2006-06-22	94.00	94.20	93.10	93.85	369600
2006-06-23	93.52	94.21	92.79	93.52	421400
2006-06-26	93.52	93.75	93.00	93.00	492400
2006-06-27	92.80	93.30	92.42	92.55	530100
2006-06-28	93.35	93.44	91.50	92.27	559100
2006-06-29	88.50	89.95	87.72	89.80	2515200
2006-06-30	89.74	90.04	88.11	88.20	1011700
2006-07-03	88.90	89.04	88.14	88.97	346400
2006-07-05	88.96	88.96	87.18	87.28	745300
2006-07-06	87.29	87.90	86.11	86.42	1137700
2006-07-07	86.42	86.83	86.05	86.28	607100
2006-07-10	86.46	87.14	85.84	85.94	579200
2006-07-11	85.84	86.25	85.24	85.80	755700
2006-07-12	85.85	86.08	84.77	85.00	796300
2006-07-13	85.00	86.59	84.22	85.25	1092500
2006-07-14	85.10	85.56	83.81	84.42	598900
2006-07-17	84.42	85.76	84.42	85.48	557500
2006-07-18	85.48	85.48	83.93	84.67	491200
2006-07-19	85.10	86.61	84.92	86.35	924400
2006-07-20	86.36	86.65	85.02	85.04	277900
2006-07-21	85.05	85.15	84.52	85.00	532600
2006-07-24	85.30	86.67	85.04	86.44	484500
2006-07-25	86.40	88.65	86.06	88.47	579300
2006-07-26	88.22	88.22	87.04	87.55	779800
2006-07-27	87.61	88.32	86.32	86.38	634200
2006-07-28	86.60	87.44	86.50	87.15	448400
2006-07-31	87.15	88.46	87.09	87.87	332100
2006-08-01	87.70	87.73	86.72	87.15	398600
2006-08-02	87.16	88.40	87.15	87.85	568800
2006-08-03	87.85	89.00	87.20	88.70	474600
2006-08-04	89.11	90.44	88.26	89.01	326100
2006-08-07	89.01	89.25	88.09	89.04	379200
2006-08-08	89.20	89.39	87.56	87.73	406700
2006-08-09	88.11	88.46	86.24	86.32	380800
2006-08-10	86.14	88.34	85.98	88.27	343700
2006-08-11	88.27	88.98	87.75	88.67	327400
2006-08-14	88.68	88.81	86.45	86.70	625800
2006-08-15	86.95	87.82	86.95	87.61	407900
2006-08-16	87.95	88.42	87.43	88.12	703500
2006-08-17	88.11	88.62	87.33	88.19	836200
2006-08-18	89.50	90.20	88.94	89.35	767500
2006-08-21	89.32	89.33	88.04	88.45	339800
2006-08-22	88.46	88.56	87.64	88.14	401100
2006-08-23	88.31	88.44	87.73	88.34	349300
2006-08-24	88.55	88.55	86.25	86.40	730200
2006-08-25	86.41	87.37	86.01	87.21	382000
2006-08-28	87.30	88.53	87.30	88.15	402600
2006-08-29	88.15	88.79	87.51	88.38	336100
2006-08-30	88.80	90.52	88.22	90.17	742800
2006-08-31	90.42	90.69	89.90	90.30	436500
2006-09-01	90.10	91.54	89.97	91.25	379800
2006-09-05	91.25	92.61	90.95	92.61	617200
2006-09-06	92.61	92.80	91.22	91.27	474000
2006-09-07	91.27	91.28	90.11	90.13	612400
2006-09-08	90.13	91.00	89.34	90.49	818300
2006-09-11	90.49	95.34	90.43	94.32	1547600
2006-09-12	94.19	96.17	93.70	95.75	763400
2006-09-13	95.70	96.00	94.62	95.85	515600
2006-09-14	95.13	96.11	94.47	95.61	650400
2006-09-15	96.50	97.12	95.02	95.61	906900
2006-09-18	95.76	95.94	93.92	94.10	1086600
2006-09-19	95.60	99.75	95.60	98.67	3863500
2006-09-20	99.79	101.72	98.82	101.28	2155200
2006-09-21	101.98	102.25	100.10	100.18	953400
2006-09-22	99.65	101.16	99.28	100.66	562100
2006-09-25	101.28	103.59	101.15	103.44	1020800
2006-09-26	103.45	104.99	103.20	104.15	1235700
2006-09-27	104.15	105.99	103.70	105.38	1304600
2006-09-28	102.90	104.89	102.50	104.19	1463400
2006-09-29	103.99	104.00	102.57	103.30	824300
2006-10-02	103.30	104.50	102.59	104.15	657300
2006-10-03	104.29	105.89	103.87	105.65	817800
2006-10-04	105.84	108.04	104.88	108.01	758500
2006-10-05	107.70	108.26	106.29	108.26	689400
2006-10-06	107.80	107.81	106.08	107.48	552800
2006-10-09	107.26	108.64	106.53	108.55	439500
2006-10-10	108.55	109.25	108.00	109.03	579800
2006-10-11	109.03	109.03	107.65	108.33	475200
2006-10-12	108.70	109.58	108.37	109.54	676400
2006-10-13	109.40	109.45	108.26	108.77	512900
2006-10-16	108.97	109.23	108.45	108.96	537800
2006-10-17	108.96	111.00	108.96	110.50	987000
2006-10-18	110.75	112.25	110.37	111.62	698300
2006-10-19	112.10	113.16	111.40	112.37	645500
2006-10-20	113.10	113.28	111.31	112.22	490200
2006-10-23	112.22	114.56	112.02	114.00	911900
2006-10-24	113.80	114.00	112.66	113.27	470600
2006-10-25	110.01	111.50	108.37	109.27	1310800
2006-10-26	109.70	112.06	109.49	111.86	623200
2006-10-27	111.65	111.88	110.60	110.90	562500
2006-10-30	110.65	111.74	109.42	111.43	596000
2006-10-31	111.18	112.34	110.82	112.00	711300
2006-11-01	112.00	112.25	109.91	109.96	730700
2006-11-02	109.96	110.58	108.85	109.92	540400
2006-11-03	109.82	110.78	108.67	109.30	625300
2006-11-06	109.65	111.81	109.65	111.68	349900
2006-11-07	111.66	111.83	110.87	111.54	549200
2006-11-08	111.39	113.56	110.85	113.18	627400
2006-11-09	113.28	113.79	112.07	112.87	468100
2006-11-10	112.25	113.25	112.06	113.13	376800
2006-11-13	112.75	114.24	112.35	112.59	491700
2006-11-14	113.15	114.15	112.39	114.04	715500
2006-11-15	113.95	114.24	113.71	113.90	452400
2006-11-16	114.40	114.98	114.06	114.72	890900
2006-11-17	114.73	114.79	113.09	114.79	404900
2006-11-20	114.90	115.24	113.92	114.51	448200
2006-11-21	115.05	115.83	113.34	114.53	700700
2006-11-22	114.98	115.64	114.69	114.94	675000
2006-11-24	115.04	115.55	113.94	114.92	282600
2006-11-27	114.87	114.87	113.28	113.68	639300
2006-11-28	113.40	113.73	112.62	113.17	666700
2006-11-29	113.32	113.82	112.42	113.11	656400
2006-11-30	113.24	113.96	112.61	113.61	801600
2006-12-01	113.62	114.14	112.39	113.38	466700
2006-12-04	113.95	115.25	113.81	114.47	771400
2006-12-05	117.25	120.36	115.09	119.29	2491900
2006-12-06	118.75	120.37	117.83	119.41	1045800
2006-12-07	119.85	119.99	117.54	117.65	839300
2006-12-08	117.65	118.29	117.02	117.73	890600
2006-12-11	117.73	117.99	117.30	117.79	470700
2006-12-12	117.51	117.94	116.45	117.09	594900
2006-12-13	117.40	117.79	116.73	117.00	471700
2006-12-14	117.00	117.99	116.86	117.50	476100
2006-12-15	118.38	119.50	116.97	116.99	739700
2006-12-18	117.00	117.05	115.86	116.22	318500
2006-12-19	116.25	117.80	115.36	117.40	759500
2006-12-20	117.50	117.98	116.88	117.05	523100
2006-12-21	117.20	117.91	116.36	116.60	482700
2006-12-22	116.50	116.81	115.88	116.50	237800
2006-12-26	116.39	116.67	115.68	116.62	349200
2006-12-27	116.69	117.00	116.15	116.79	365900
2006-12-28	116.59	117.20	116.30	116.41	225800
2006-12-29	116.41	117.27	115.42	115.56	339600
2007-01-03	115.94	120.05	115.94	118.61	1421500
2007-01-04	118.61	120.25	118.35	119.60	734800
2007-01-05	119.30	119.90	118.39	118.83	559300
2007-01-08	118.75	118.99	117.87	118.85	298300
2007-01-09	119.10	122.21	119.00	121.61	781200
2007-01-10	121.61	121.61	120.17	120.82	475900
2007-01-11	120.94	124.94	120.92	124.86	832700
2007-01-12	124.87	125.32	122.84	124.61	520900
2007-01-16	124.61	125.28	123.39	123.74	443600
2007-01-17	123.35	124.34	123.33	123.56	542200
2007-01-18	123.73	124.23	123.56	123.87	601000
2007-01-19	124.94	125.41	123.20	125.09	551300
2007-01-22	124.85	125.14	124.17	124.71	519700
2007-01-23	124.70	126.14	124.60	124.95	487100
2007-01-24	125.10	125.77	124.90	125.52	362900
2007-01-25	125.40	125.40	124.43	124.44	603800
2007-01-26	124.64	125.13	123.94	124.75	431700
2007-01-29	124.85	125.40	124.16	124.52	317700
2007-01-30	124.58	124.78	123.03	123.39	435500
2007-01-31	123.37	126.00	123.27	125.63	578600
2007-02-01	125.88	126.97	125.34	126.74	438600
2007-02-02	126.99	127.43	126.32	126.85	269900
2007-02-05	126.65	127.31	125.90	126.41	345000
2007-02-06	126.42	127.59	126.15	127.45	234600
2007-02-07	127.50	128.00	126.94	127.35	347600
2007-02-08	127.00	127.00	125.90	126.62	367000
2007-02-09	126.78	127.14	125.28	125.56	242200
2007-02-12	125.60	126.84	125.60	126.70	289948
2007-02-13	126.55	127.70	126.55	127.56	326486
2007-02-14	127.81	127.91	127.24	127.79	315831
2007-02-15	127.61	127.95	127.00	127.49	369200
2007-02-16	127.23	127.60	126.55	126.82	323800
2007-02-20	127.05	128.07	126.83	127.96	318400
2007-02-21	127.93	128.58	127.08	128.27	425800
2007-02-22	129.13	129.91	128.90	129.83	627200
2007-02-23	130.32	131.12	129.77	131.00	704900
2007-02-26	131.01	132.22	130.87	131.41	1612632
2007-02-27	129.00	129.00	123.17	124.00	1906000
2007-02-28	124.10	126.48	123.85	125.46	1360900
2007-03-01	124.60	125.39	123.05	124.80	973307
2007-03-02	124.80	124.94	122.37	122.53	743700
2007-03-05	122.03	123.00	121.52	121.57	691800
2007-03-06	122.80	123.90	121.76	123.70	673700
2007-03-07	123.70	125.95	123.40	125.67	787890
2007-03-08	126.15	126.94	125.85	126.31	512200
2007-03-09	127.50	127.90	126.57	127.28	489500
2007-03-12	127.00	127.69	126.06	127.34	297800
2007-03-13	126.80	127.21	125.50	125.58	616400
2007-03-14	125.58	125.76	122.17	124.32	739900
2007-03-15	124.26	125.33	124.25	125.06	566500
2007-03-16	125.06	125.14	124.00	124.60	507600
2007-03-19	125.13	126.00	124.82	125.01	612400
2007-03-20	125.01	126.55	124.93	126.47	360600
2007-03-21	126.72	127.50	126.56	127.41	687267
2007-03-22	127.50	128.60	127.37	128.10	373500
2007-03-23	128.20	129.49	127.69	129.06	365200
2007-03-26	129.06	129.18	127.90	129.02	305000
2007-03-27	128.60	129.15	128.20	128.68	377800
2007-03-28	128.44	128.44	127.01	127.53	567900
2007-03-29	127.55	128.32	126.92	127.68	714200
2007-03-30	127.70	128.47	126.85	128.14	524100
2007-04-02	128.45	129.30	128.03	128.98	821800
2007-04-03	129.45	130.60	129.25	129.34	825700
2007-04-04	128.90	129.87	128.50	129.38	993508
2007-04-05	129.37	130.10	129.01	129.63	227500
2007-04-09	129.69	130.38	129.50	130.18	322800
2007-04-10	130.19	131.61	130.19	130.42	543800
2007-04-11	130.42	131.69	129.99	130.42	594000
2007-04-12	129.65	131.19	128.53	130.82	533299
2007-04-13	130.82	130.83	129.55	130.61	378200
2007-04-16	131.00	132.81	131.00	132.54	514400
2007-04-17	132.70	132.92	131.05	131.93	396100
2007-04-18	131.68	132.27	130.59	131.65	445383
2007-04-19	131.30	132.40	130.93	132.01	349100
2007-04-20	132.95	133.81	132.36	133.73	393500
2007-04-23	133.74	134.55	133.60	134.11	284300
2007-04-24	134.24	134.24	131.92	133.57	526800
2007-04-25	136.75	137.66	135.33	135.49	736700
2007-04-26	134.12	135.72	133.84	133.88	430200
2007-04-27	133.86	133.86	132.96	133.19	372200
2007-04-30	133.19	134.58	133.04	133.04	586400
2007-05-01	133.65	133.80	131.52	133.50	537233
2007-05-02	133.50	134.35	132.61	132.71	632100
2007-05-03	132.72	133.53	131.50	132.98	496400
2007-05-04	132.98	133.21	131.94	132.30	408300
2007-05-07	132.42	132.84	131.95	132.52	256295
2007-05-08	132.73	132.94	131.80	132.46	568400
2007-05-09	132.46	135.40	132.46	135.10	623800
2007-05-10	135.10	135.74	133.67	133.67	688700
2007-05-11	133.92	135.31	133.85	134.80	421200
2007-05-14	134.90	135.34	133.50	133.69	463000
2007-05-15	132.00	132.63	130.24	130.26	1129400
2007-05-16	130.46	131.96	130.37	131.67	602800
2007-05-17	131.67	133.31	131.24	132.85	538600
2007-05-18	133.40	134.51	133.17	134.51	572800
2007-05-21	134.75	135.76	133.79	133.99	988000
2007-05-22	133.99	134.12	131.10	132.11	1264500
2007-05-23	131.12	131.75	126.33	126.33	2401978
2007-05-24	127.14	128.25	125.81	126.01	1447769
2007-05-25	126.01	127.18	126.01	127.03	837400
2007-05-29	127.10	127.76	126.73	127.60	901700
2007-05-30	127.60	128.57	126.88	128.57	1082701
2007-05-31	128.95	129.37	127.56	128.63	1203300
2007-06-01	128.70	130.09	128.30	130.09	883651
2007-06-04	130.09	131.99	129.89	131.79	1145100
2007-06-05	131.79	132.40	130.52	132.17	1392700
2007-06-06	132.17	132.17	131.00	131.70	908600
2007-06-07	133.00	133.65	131.34	131.44	1339400
2007-06-08	131.16	131.91	130.99	131.68	933000
2007-06-11	132.17	134.75	131.25	134.42	1097500
2007-06-12	134.42	136.30	133.98	134.21	1166600
2007-06-13	134.76	137.74	134.58	137.74	989820
2007-06-14	137.25	137.64	136.05	136.61	852600
2007-06-15	137.25	138.66	136.84	137.39	781300
2007-06-18	138.55	140.20	137.85	139.31	973600
2007-06-19	139.32	139.70	137.75	139.20	818000
2007-06-20	139.00	139.15	137.72	137.72	572500
2007-06-21	137.72	137.86	136.65	137.00	1036100
2007-06-22	137.09	138.35	137.05	137.09	828200
2007-06-25	137.13	138.30	136.58	137.04	610000
2007-06-26	137.12	137.51	136.00	136.00	673580
2007-06-27	135.90	137.20	135.51	137.19	606700
2007-06-28	136.97	137.91	136.53	136.92	459700
2007-06-29	136.98	137.75	135.87	136.62	463500
2007-07-02	137.40	138.03	137.02	137.78	315200
2007-07-03	137.95	139.99	137.95	138.47	205200
2007-07-05	138.48	140.10	138.09	140.10	365600
2007-07-06	140.10	140.29	139.02	139.92	528100
2007-07-09	139.75	139.89	138.05	138.47	337000
2007-07-10	138.00	138.00	134.96	134.96	665998
2007-07-11	134.96	136.17	134.55	135.50	606700
2007-07-12	133.00	135.50	131.86	134.65	970600
2007-07-13	134.15	135.96	134.04	135.88	330100
2007-07-16	135.40	136.14	134.52	135.15	326200
2007-07-17	134.95	135.63	134.31	135.60	440800
2007-07-18	134.45	135.22	132.99	134.43	674900
2007-07-19	134.95	135.84	134.50	135.66	427700
2007-07-20	135.80	135.80	133.46	133.72	718100
2007-07-23	134.60	134.87	133.15	133.61	405400
2007-07-24	132.95	133.25	131.22	131.31	702235
2007-07-25	131.36	131.42	128.20	129.05	953700
2007-07-26	128.50	128.95	125.30	127.23	846985
2007-07-27	128.10	129.41	127.35	127.45	1098200
2007-07-30	127.30	129.86	125.56	129.39	1087300
2007-07-31	129.92	130.12	126.81	126.81	788100
2007-08-01	127.05	127.79	124.29	126.31	887503
2007-08-02	126.20	128.23	126.20	127.88	723000
2007-08-03	127.30	127.80	121.86	122.04	1017100
2007-08-06	122.55	124.37	121.00	124.37	781200
2007-08-07	123.70	124.81	121.53	123.74	1062200
2007-08-08	124.11	125.96	121.15	122.28	1128300
2007-08-09	119.86	120.55	116.21	116.69	1791900
2007-08-10	115.52	117.35	111.78	115.88	1289900
2007-08-13	116.65	120.71	116.46	118.81	817700
2007-08-14	118.36	119.25	115.63	115.68	614300
2007-08-15	115.94	117.10	114.11	114.17	731400
2007-08-16	114.00	114.66	111.46	113.16	1464400
2007-08-17	116.03	118.72	115.35	118.17	1024300
2007-08-20	118.35	120.37	117.50	118.75	709200
2007-08-21	118.80	120.50	117.85	119.80	428900
2007-08-22	121.20	123.14	120.43	122.76	607800
2007-08-23	123.40	123.52	120.20	120.70	464700
2007-08-24	120.50	123.26	120.27	123.26	365800
2007-08-27	123.23	124.04	120.95	121.10	433100
2007-08-28	120.50	120.60	115.59	115.60	789800
2007-08-29	117.80	121.35	116.86	121.35	1068900
2007-08-30	119.70	121.18	119.38	120.23	412600
2007-08-31	121.75	122.42	119.77	121.29	563200
2007-09-04	121.19	121.21	118.69	118.97	833500
2007-09-05	117.85	117.97	114.21	114.57	1391100
2007-09-06	115.05	115.50	112.97	114.69	841800
2007-09-07	113.30	113.52	111.37	111.49	1013100
2007-09-10	112.00	112.39	109.03	110.48	1133800
2007-09-11	110.43	111.35	110.07	110.85	852600
2007-09-12	110.50	110.93	108.07	108.36	1141900
2007-09-13	108.45	110.61	108.36	109.12	1004600
2007-09-14	108.52	111.05	107.60	109.90	772900
2007-09-17	109.25	109.88	107.80	108.62	781600
2007-09-18	107.10	113.67	107.10	113.12	1790200
2007-09-19	115.65	117.09	112.98	114.54	1037700
2007-09-20	114.85	115.72	112.79	114.03	787300
2007-09-21	113.97	114.22	112.44	113.91	908700
2007-09-24	113.51	115.79	113.51	115.38	693800
2007-09-25	114.80	114.84	112.01	113.75	747900
2007-09-26	114.06	115.10	113.14	114.47	673500
2007-09-27	114.79	116.00	114.65	115.44	710800
2007-09-28	115.80	116.19	115.03	116.14	766200
2007-10-01	115.90	117.21	115.69	116.52	1023600
2007-10-02	116.90	119.89	116.63	119.31	1239700
2007-10-03	118.65	122.29	118.65	121.85	1183700
2007-10-04	122.02	122.23	119.77	120.50	662700
2007-10-05	121.85	125.54	121.67	124.59	807300
2007-10-08	124.80	125.17	122.66	123.37	782100
2007-10-09	123.70	123.90	121.82	122.97	735600
2007-10-10	122.77	123.50	121.66	123.31	714600
2007-10-11	123.95	124.68	122.38	123.34	690900
2007-10-12	123.83	125.00	122.82	123.70	486300
2007-10-15	123.88	124.68	121.69	122.14	658000
2007-10-16	122.02	122.98	120.30	120.99	709600
2007-10-17	121.65	121.93	119.69	121.00	1095200
2007-10-18	120.70	121.95	119.41	121.29	933300
2007-10-19	121.29	121.29	118.54	118.67	1000800
2007-10-22	117.00	120.59	117.00	120.16	680100
2007-10-23	120.60	120.97	118.67	119.66	653300
2007-10-24	119.00	122.49	118.80	122.01	1059700
2007-10-25	122.03	124.77	121.00	122.50	912900
2007-10-26	124.10	124.23	121.61	123.08	583800
2007-10-29	123.74	125.00	123.24	123.60	454000
2007-10-30	123.27	124.25	123.02	123.64	367800
2007-10-31	124.20	125.75	122.73	124.41	661100
2007-11-01	123.00	123.65	121.37	121.66	745700
2007-11-02	121.82	122.00	119.96	121.15	570000
2007-11-05	120.89	120.89	118.02	118.88	695250
2007-11-06	118.85	121.37	118.49	121.18	740300
2007-11-07	119.90	121.15	118.92	118.92	528200
2007-11-08	118.16	118.99	115.04	117.67	796200
2007-11-09	116.30	116.30	113.63	113.68	908500
2007-11-12	113.25	117.04	113.25	114.61	526800
2007-11-13	115.20	118.10	114.71	117.75	506400
2007-11-14	118.06	118.39	114.55	114.75	671440
2007-11-15	114.52	115.87	113.50	113.97	831400
2007-11-16	114.00	114.92	110.79	111.64	1108600
2007-11-19	110.76	111.79	108.34	108.43	985477
2007-11-20	108.80	109.28	104.69	106.00	1560900
2007-11-21	104.92	106.28	104.53	105.41	779926
2007-11-23	106.42	107.55	105.75	107.24	257200
2007-11-26	107.03	107.03	103.43	103.43	635121
2007-11-27	103.40	106.09	103.40	105.03	801300
2007-11-28	105.63	109.29	105.24	108.77	759149
2007-11-29	108.20	110.70	107.63	109.38	755592
2007-11-30	111.20	113.16	110.92	111.63	2162991
2007-12-03	111.25	111.51	107.52	107.87	910900
2007-12-04	116.62	128.80	116.62	128.80	4188200
2007-12-05	129.73	130.26	124.50	126.22	1742992
2007-12-06	125.67	128.43	125.67	128.19	826495
2007-12-07	129.59	130.97	128.60	129.87	745714
2007-12-10	129.97	132.44	129.30	132.17	761062
2007-12-11	130.52	132.38	126.92	127.50	1532800
2007-12-12	130.62	130.62	123.55	124.19	1183413
2007-12-13	123.33	124.59	120.38	120.58	1370899
2007-12-14	120.74	122.67	119.75	120.07	996414
2007-12-17	119.75	121.63	119.75	119.89	802842
2007-12-18	120.52	122.25	119.02	120.30	639229
2007-12-19	120.56	123.12	119.50	123.00	975111
2007-12-20	123.07	124.28	121.15	122.90	568093
2007-12-21	124.25	124.45	121.60	122.39	655500
2007-12-24	122.39	124.14	121.83	124.02	144700
2007-12-26	123.50	123.53	120.58	121.70	336800
2007-12-27	121.26	121.99	120.12	120.28	363000
2007-12-28	121.45	121.50	118.36	118.85	441900
2007-12-31	117.93	120.36	117.93	119.91	581200
2008-01-02	120.10	120.10	115.64	116.21	932900
2008-01-03	116.63	116.93	113.30	113.72	785900
2008-01-04	112.87	112.90	110.24	110.58	978689
2008-01-07	111.45	113.60	109.87	112.65	950845
2008-01-08	113.60	113.93	108.15	108.38	932500
2008-01-09	108.34	108.90	104.89	107.94	1292159
2008-01-10	107.10	110.46	105.26	109.71	1240618
2008-01-11	108.49	108.80	105.95	106.09	1020033
2008-01-14	106.89	108.11	106.30	107.03	644565
2008-01-15	106.03	106.49	103.35	104.07	941700
2008-01-16	103.30	108.39	103.30	107.14	919300
2008-01-17	107.00	107.07	103.60	103.88	913999
2008-01-18	104.39	107.85	104.39	106.06	1217472
2008-01-22	104.18	111.51	103.07	110.50	1369490
2008-01-23	108.50	114.80	107.65	114.58	1340423
2008-01-24	117.07	117.07	112.10	114.34	834055
2008-01-25	115.00	116.00	111.02	112.03	703600
2008-01-28	111.84	118.75	111.04	118.68	1182256
2008-01-29	119.19	119.86	115.82	118.43	681407
2008-01-30	117.65	119.58	115.18	116.15	819946
2008-01-31	115.06	122.74	114.86	120.65	949449
2008-02-01	120.38	121.85	118.70	121.59	921632
2008-02-04	121.20	121.40	116.83	117.60	752010
2008-02-05	117.64	118.31	114.58	114.80	736290
2008-02-06	115.44	118.36	114.00	114.00	716100
2008-02-07	112.72	118.00	111.31	116.60	924115
2008-02-08	116.19	118.16	114.41	115.62	658905
2008-02-11	115.81	117.61	113.85	117.59	561858
2008-02-12	117.89	118.79	115.06	116.25	565778
2008-02-13	116.64	118.30	114.79	116.26	542925
2008-02-14	114.75	115.50	111.77	113.12	846794
2008-02-15	112.28	113.64	111.28	113.62	631300
2008-02-19	114.79	115.47	112.50	113.37	847497
2008-02-20	112.33	118.24	112.03	117.08	801493
2008-02-21	117.51	117.71	113.58	113.65	593272
2008-02-22	114.00	115.31	112.50	115.31	612565
2008-02-25	116.05	118.56	113.25	117.37	1021343
2008-02-26	118.78	126.00	118.25	124.93	1856990
2008-02-27	123.93	125.69	121.40	122.25	953058
2008-02-28	120.79	121.78	119.26	119.73	580079
2008-02-29	118.18	119.40	114.63	115.08	661300
2008-03-03	115.35	118.40	113.23	117.72	714500
2008-03-04	117.00	117.20	114.78	116.78	707400
2008-03-05	117.50	119.81	116.17	117.26	641269
2008-03-06	116.76	116.95	113.53	113.67	613892
2008-03-07	112.80	115.70	112.00	112.83	721200
2008-03-10	112.71	113.07	109.97	110.23	523800
2008-03-11	113.30	114.96	112.06	114.84	736853
2008-03-12	115.05	116.56	111.48	111.57	695872
2008-03-13	110.50	115.81	109.90	115.18	739167
2008-03-14	115.15	115.15	110.26	113.61	1097968
2008-03-17	111.52	113.45	108.89	110.86	867452
2008-03-18	111.41	114.39	111.37	113.88	1555709
2008-03-19	114.75	115.89	112.69	112.69	788740
2008-03-20	113.16	117.08	112.69	116.64	1198699
2008-03-24	116.55	121.60	116.55	119.75	594918
2008-03-25	119.77	120.81	118.27	119.88	438900
2008-03-26	119.59	119.70	117.56	117.92	473630
2008-03-27	118.21	118.47	115.07	115.16	484757
2008-03-28	115.11	115.30	112.87	113.25	454850
2008-03-31	113.31	115.45	112.56	113.83	569720
2008-04-01	117.23	119.61	115.21	119.55	607608
2008-04-02	119.09	120.25	117.35	118.21	545400
2008-04-03	116.95	118.85	116.26	117.78	374819
2008-04-04	117.71	119.02	116.16	116.98	352008
2008-04-07	117.95	118.12	115.63	115.76	514065
2008-04-08	115.10	116.42	114.67	115.94	517724
2008-04-09	116.17	116.37	113.68	114.44	651940
2008-04-10	113.83	117.30	113.65	116.61	709906
2008-04-11	116.18	118.05	116.00	116.96	727263
2008-04-14	116.90	118.82	116.90	117.13	800218
2008-04-15	117.39	119.00	116.75	118.30	638000
2008-04-16	119.09	120.70	118.54	120.46	645619
2008-04-17	119.80	121.77	119.19	121.36	637702
2008-04-18	123.15	125.00	121.97	122.42	613104
2008-04-21	121.70	122.78	120.85	122.25	282696
2008-04-22	122.37	122.37	118.41	119.52	385156
2008-04-23	118.50	125.22	117.86	119.19	656194
2008-04-24	119.20	122.72	119.20	121.48	568703
2008-04-25	122.20	124.31	122.00	123.85	775458
2008-04-28	123.71	124.58	122.35	123.65	514862
2008-04-29	123.74	125.69	123.55	125.36	636235
2008-04-30	125.49	125.60	120.75	120.75	774462
2008-05-01	121.35	126.85	120.91	125.95	565964
2008-05-02	126.60	126.80	123.01	123.90	453860
2008-05-05	124.00	124.33	121.70	122.85	570645
2008-05-06	121.01	125.46	121.01	124.61	867531
2008-05-07	124.28	126.54	123.48	124.19	667369
2008-05-08	125.63	127.54	122.04	122.76	1016594
2008-05-09	121.59	124.39	121.35	122.44	546749
2008-05-12	122.62	126.02	122.50	125.77	385913
2008-05-13	126.53	127.23	124.43	126.67	479298
2008-05-14	127.72	128.43	126.67	126.83	512602
2008-05-15	127.57	128.90	125.44	128.35	663578
2008-05-16	127.00	128.01	124.47	127.21	838629
2008-05-19	127.02	129.50	126.56	127.80	785511
2008-05-20	129.00	130.79	125.67	126.99	1028654
2008-05-21	127.58	129.50	125.02	125.67	954471
2008-05-22	125.06	129.75	125.06	128.44	753000
2008-05-23	128.20	128.65	126.66	127.28	556179
2008-05-27	126.65	129.50	125.81	127.23	1141790
2008-05-28	128.00	128.37	125.80	127.02	489480
2008-05-29	127.46	128.93	127.13	127.77	728437
2008-05-30	127.44	127.70	126.20	126.56	362594
2008-06-02	126.25	127.81	125.87	127.39	633171
2008-06-03	128.19	128.19	125.75	127.39	861229
2008-06-04	127.27	127.46	124.65	125.75	740770
2008-06-05	127.51	127.90	125.14	126.09	743941
2008-06-06	124.79	125.10	120.94	121.74	775720
2008-06-09	122.15	123.36	120.46	121.45	559407
2008-06-10	121.89	123.13	119.68	121.29	714527
2008-06-11	120.50	121.30	117.98	118.14	513604
2008-06-12	118.80	120.90	117.52	118.30	496385
2008-06-13	118.89	120.38	118.30	119.52	474782
2008-06-16	118.62	121.01	118.42	120.37	663498
2008-06-17	120.60	120.80	119.35	120.33	673452
2008-06-18	119.07	119.31	117.03	117.76	763214
2008-06-19	118.06	119.16	117.21	118.82	725152
2008-06-20	118.22	118.22	114.35	115.00	646301
2008-06-23	115.40	115.80	111.57	112.23	690805
2008-06-24	111.51	114.09	110.39	111.90	1095295
2008-06-25	112.15	115.65	111.29	111.82	1344682
2008-06-26	112.65	116.91	110.99	114.67	1921009
2008-06-27	115.28	121.41	115.28	120.13	3453989
2008-06-30	121.70	124.51	120.37	121.01	1664072
2008-07-01	118.69	122.16	118.01	121.69	1142519
2008-07-02	122.24	122.34	118.45	118.45	1078144
2008-07-03	119.20	121.77	118.66	120.18	695579
2008-07-07	120.84	121.85	118.00	119.41	929760
2008-07-08	119.80	122.44	118.72	122.27	1143257
2008-07-09	122.00	123.04	120.84	121.33	941864
2008-07-10	121.10	123.73	119.59	120.15	905320
2008-07-11	118.53	120.15	116.11	117.68	1088322
2008-07-14	119.29	120.13	116.62	117.52	669820
2008-07-15	117.04	117.20	112.78	115.14	1351890
2008-07-16	115.10	120.44	115.10	119.93	1020821
2008-07-17	120.40	125.59	119.01	124.90	1302678
2008-07-18	126.58	126.58	123.61	126.01	1116763
2008-07-21	125.50	126.97	123.63	124.52	779653
2008-07-22	123.93	129.59	123.60	128.22	1077123
2008-07-23	127.85	133.59	127.62	130.58	1440989
2008-07-24	130.76	131.97	128.80	129.00	844621
2008-07-25	130.16	130.83	127.51	127.87	769378
2008-07-28	126.70	128.28	124.49	126.71	696414
2008-07-29	126.65	131.56	126.52	131.03	719169
2008-07-30	130.91	133.16	128.72	131.25	767342
2008-07-31	129.91	133.66	129.42	130.29	749980
2008-08-01	130.38	132.72	129.18	131.33	677587
2008-08-04	131.01	131.67	129.43	130.47	639086
2008-08-05	131.90	136.34	131.90	136.05	1098008
2008-08-06	135.23	135.23	131.46	134.00	1174304
2008-08-07	132.55	134.96	132.10	133.93	1078007
2008-08-08	133.26	138.97	133.26	138.35	967964
2008-08-11	138.01	142.49	137.25	138.96	1004646
2008-08-12	138.74	139.17	136.00	136.61	685396
2008-08-13	136.06	136.17	131.31	134.30	938537
2008-08-14	133.99	137.49	132.61	136.06	857311
2008-08-15	135.25	138.92	135.25	138.59	618668
2008-08-18	139.50	140.00	136.64	137.21	568479
2008-08-19	136.12	136.69	134.22	134.89	513590
2008-08-20	136.56	137.25	133.89	135.17	736130
2008-08-21	133.56	135.86	132.78	134.34	874825
2008-08-22	135.00	137.29	134.66	136.72	567853
2008-08-25	136.20	136.56	133.23	133.45	491432
2008-08-26	132.83	136.46	132.46	136.34	594960
2008-08-27	135.29	138.35	135.29	137.30	641931
2008-08-28	137.57	140.51	137.19	138.73	744876
2008-08-29	138.00	139.85	136.82	137.23	544483
2008-09-02	139.24	143.80	137.51	138.31	1217456
2008-09-03	138.90	141.77	138.15	141.13	1078723
2008-09-04	140.79	142.36	138.31	138.38	901892
2008-09-05	137.50	138.91	135.25	138.19	680936
2008-09-08	139.13	140.70	136.20	139.98	1005769
2008-09-09	140.50	141.97	134.98	135.01	1154873
2008-09-10	135.02	137.78	133.77	137.00	708036
2008-09-11	136.40	138.44	134.24	137.82	978194
2008-09-12	136.30	138.97	135.91	138.50	840620
2008-09-15	136.74	140.52	135.58	135.88	1073597
2008-09-16	134.76	135.31	129.60	133.63	1825131
2008-09-17	131.32	132.86	128.09	128.19	1226513
2008-09-18	129.75	130.60	120.00	128.53	1950392
2008-09-19	134.38	136.40	123.00	130.79	1262503
2008-09-22	128.00	134.14	127.69	129.06	1261145
2008-09-23	129.55	130.21	126.93	127.17	678896
2008-09-24	127.09	129.05	125.52	125.98	646938
2008-09-25	127.40	130.38	126.64	128.77	916827
2008-09-26	128.76	130.44	127.04	129.35	457770
2008-09-29	128.60	129.42	121.94	124.55	899588
2008-09-30	125.85	125.85	121.46	123.34	1316479
2008-10-01	122.46	124.38	121.73	122.07	758000
2008-10-02	122.07	123.47	115.43	116.99	1150235
2008-10-03	118.10	120.72	117.18	117.40	1101559
2008-10-06	115.66	120.09	114.02	119.10	1354174
2008-10-07	118.85	119.96	107.50	108.21	2264402
2008-10-08	106.11	111.47	103.67	106.95	1502337
2008-10-09	107.20	108.70	98.79	98.79	1241058
2008-10-10	95.34	103.79	93.55	99.70	1495618
2008-10-13	101.84	107.80	101.84	107.25	760699
2008-10-14	110.90	111.05	104.36	108.50	1311654
2008-10-15	108.11	109.31	101.07	101.11	1002910
2008-10-16	101.03	106.00	98.85	105.56	1173936
2008-10-17	103.80	109.70	103.60	106.60	701339
2008-10-20	105.62	108.68	104.21	108.64	729469
2008-10-21	108.00	113.02	105.70	108.94	797162
2008-10-22	107.25	109.81	103.04	105.96	892467
2008-10-23	107.13	108.14	100.33	105.49	1273051
2008-10-24	101.05	104.41	100.27	102.70	743735
2008-10-27	101.53	106.85	99.75	102.88	903086
2008-10-28	105.05	115.14	103.98	114.20	1675342
2008-10-29	114.15	124.69	112.29	119.75	2024366
2008-10-30	120.40	126.96	120.28	122.10	1029181
2008-10-31	121.00	129.32	120.77	127.29	1251694
2008-11-03	125.75	126.14	119.88	120.73	1148359
2008-11-04	122.47	123.09	119.17	122.85	716933
2008-11-05	117.80	120.25	117.00	118.01	1585276
2008-11-06	117.00	121.79	115.53	117.24	1175620
2008-11-07	116.19	119.11	116.19	118.94	764919
2008-11-10	119.26	120.91	114.48	116.20	630798
2008-11-11	114.80	115.00	111.00	111.86	710785
2008-11-12	109.50	110.98	102.83	103.22	1625010
2008-11-13	103.98	112.76	103.30	112.68	1340396
2008-11-14	111.18	112.56	105.76	105.76	1179861
2008-11-17	106.00	108.81	104.51	104.59	1125479
2008-11-18	103.75	108.32	102.40	107.16	2235141
2008-11-19	106.07	107.01	93.10	94.25	3450143
2008-11-20	90.71	96.56	86.91	89.09	3208803
2008-11-21	90.00	92.43	84.66	92.41	3077301
2008-11-24	92.52	101.03	92.52	99.11	1969005
2008-11-25	102.20	103.42	98.14	103.16	1362375
2008-11-26	101.50	109.47	101.34	108.76	999071
2008-11-28	108.50	110.04	107.80	109.22	546301
2008-12-01	107.55	108.90	100.12	101.05	1561584
2008-12-02	102.00	108.47	98.67	108.36	1860166
2008-12-03	106.09	116.29	105.72	115.80	1614807
2008-12-04	113.37	119.14	112.22	114.38	1375995
2008-12-05	112.40	122.26	111.57	121.48	1697947
2008-12-08	123.90	125.07	115.26	116.50	1871676
2008-12-09	119.11	127.90	118.56	124.51	3183061
2008-12-10	124.12	129.52	123.91	128.62	1691521
2008-12-11	128.62	129.32	124.22	126.06	1743911
2008-12-12	123.99	130.76	123.25	129.60	1966034
2008-12-15	129.98	131.16	126.32	129.02	1575140
2008-12-16	129.50	133.95	129.48	133.50	1454225
2008-12-17	133.10	136.59	131.02	134.27	1087494
2008-12-18	134.80	138.13	134.25	135.77	1115907
2008-12-19	136.50	138.19	131.62	131.62	1741831
2008-12-22	130.00	130.87	125.77	128.63	1691974
2008-12-23	130.93	131.34	127.35	129.71	1033222
2008-12-24	129.71	130.91	129.42	129.97	187982
2008-12-26	130.51	132.35	130.31	132.23	475994
2008-12-29	131.87	133.06	130.00	132.69	933605
2008-12-30	132.02	137.50	132.02	137.25	1252933
2008-12-31	136.25	140.64	135.85	139.47	1111352
2009-01-02	138.94	141.10	138.08	140.57	1148766
2009-01-05	140.80	141.78	136.55	137.73	1493442
2009-01-06	137.73	140.29	136.96	139.20	1341746
2009-01-07	135.83	136.37	132.19	135.44	1991260
2009-01-08	136.93	136.93	132.79	135.86	1388678
2009-01-09	135.89	136.67	132.30	133.06	860627
2009-01-12	130.12	131.24	127.24	128.77	1500102
2009-01-13	127.61	131.31	127.50	129.16	1096594
2009-01-14	127.51	127.64	125.80	127.06	1357299
2009-01-15	127.95	132.65	126.60	131.29	1444295
2009-01-16	132.34	133.62	130.37	132.61	992807
2009-01-20	131.79	132.19	128.32	128.98	1214861
2009-01-21	129.88	133.12	126.92	133.03	1527492
2009-01-22	132.00	133.84	129.43	133.08	1487912
2009-01-23	130.01	134.88	129.01	133.15	1280762
2009-01-26	133.53	134.99	131.30	132.61	1013339
2009-01-27	133.65	134.95	132.30	133.88	958081
2009-01-28	135.05	137.99	135.03	137.27	961303
2009-01-29	136.67	138.07	135.56	136.00	820968
2009-01-30	135.50	136.60	132.31	132.89	888778
2009-02-02	131.66	135.29	131.39	134.30	1118726
2009-02-03	134.88	139.70	133.68	139.08	1265780
2009-02-04	138.99	139.79	135.53	137.00	1281093
2009-02-05	136.50	140.25	136.44	139.86	1237955
2009-02-06	139.87	145.77	139.86	143.96	1993979
2009-02-09	144.15	144.99	141.47	142.46	829306
2009-02-10	141.99	143.30	138.56	139.52	933310
2009-02-11	139.86	140.39	138.09	138.86	897433
2009-02-12	137.40	139.76	135.55	139.76	1137616
2009-02-13	139.10	139.64	136.42	136.70	853976
2009-02-17	134.39	136.08	131.50	131.74	1921736
2009-02-18	132.00	133.45	129.21	133.11	1733405
2009-02-19	137.90	143.13	137.90	142.58	2555956
2009-02-20	141.48	146.95	140.52	146.39	2927224
2009-02-23	146.44	148.50	141.52	141.88	2118509
2009-02-24	142.27	146.16	142.27	145.62	1503182
2009-02-25	145.19	146.66	143.11	143.88	1278997
2009-02-26	145.80	146.34	140.72	141.08	1103977
2009-02-27	140.19	145.39	140.05	142.23	1719448
2009-03-02	141.16	142.17	139.25	140.03	1909994
2009-03-03	151.45	157.49	149.44	150.94	6849935
2009-03-04	150.91	155.79	150.29	154.29	2031762
2009-03-05	153.32	156.89	151.25	152.45	1922178
2009-03-06	154.00	154.00	147.84	152.76	1794135
2009-03-09	150.95	152.99	148.80	150.00	1838516
2009-03-10	151.65	157.66	151.02	157.66	1875793
2009-03-11	158.50	161.06	157.25	158.51	1331419
2009-03-12	158.12	161.45	156.50	161.00	1411968
2009-03-13	161.68	162.81	159.76	160.51	1246304
2009-03-16	161.64	161.98	158.36	158.50	1193068
2009-03-17	158.25	162.24	157.54	161.45	1366351
2009-03-18	162.49	164.07	159.24	162.31	1491166
2009-03-19	162.26	162.35	159.76	160.82	1357222
2009-03-20	160.96	161.92	157.01	160.03	1402683
2009-03-23	159.25	159.33	155.44	158.72	1648950
2009-03-24	157.75	159.02	157.00	158.05	1175131
2009-03-25	158.45	162.40	158.25	162.19	1092210
2009-03-26	161.99	166.42	161.34	166.20	1063055
2009-03-27	164.96	165.46	163.25	164.19	637384
2009-03-30	162.60	163.65	160.75	163.40	817220
2009-03-31	163.81	165.21	161.50	162.62	966688
2009-04-01	162.64	167.13	161.50	166.82	1083142
2009-04-02	165.84	168.19	157.97	158.24	2555196
2009-04-03	157.83	161.62	155.34	160.30	1265874
2009-04-06	159.30	161.29	157.38	160.88	883811
2009-04-07	160.32	160.32	155.39	155.47	1094887
2009-04-08	156.75	159.69	155.76	159.18	1000550
2009-04-09	161.15	162.55	159.89	161.72	892697
2009-04-13	160.87	161.22	157.27	158.01	833083
2009-04-14	157.50	159.55	155.35	158.93	920764
2009-04-15	158.84	161.43	158.50	161.09	853634
2009-04-16	162.24	166.32	161.38	165.93	1080631
2009-04-17	165.92	166.66	163.55	166.38	717767
2009-04-20	165.70	166.36	163.20	165.36	955343
2009-04-21	165.30	165.51	162.11	165.09	939678
2009-04-22	164.45	169.13	163.03	164.44	944729
2009-04-23	165.34	165.65	161.53	164.47	938185
2009-04-24	164.44	165.33	161.43	161.68	918481
2009-04-27	161.95	166.36	161.17	164.16	748386
2009-04-28	162.95	167.00	162.55	165.19	697824
2009-04-29	165.92	167.54	163.32	163.93	767056
2009-04-30	165.93	169.99	164.72	166.39	1058056
2009-05-01	166.89	166.95	161.68	162.27	766194
2009-05-04	163.93	164.82	161.62	163.21	1099217
2009-05-05	162.60	164.00	160.25	161.57	1015257
2009-05-06	164.49	167.39	162.11	163.30	1270471
2009-05-07	164.75	165.13	160.10	163.02	1152317
2009-05-08	163.92	164.95	156.54	157.47	1413851
2009-05-11	157.26	160.96	153.89	158.99	990780
2009-05-12	158.51	159.50	154.18	156.98	1546803
2009-05-13	156.20	158.06	154.00	154.48	1319666
2009-05-14	154.48	157.89	154.02	156.67	950241
2009-05-15	156.29	159.20	155.28	158.01	960402
2009-05-18	158.94	159.67	155.28	158.71	774935
2009-05-19	158.20	162.56	158.20	161.28	709888
2009-05-20	162.30	163.76	155.82	157.10	1138220
2009-05-21	157.45	157.56	152.57	154.54	1463461
2009-05-22	154.99	156.95	151.66	155.65	1037577
2009-05-26	156.02	164.38	155.35	162.84	1908204
2009-05-27	159.92	161.32	153.49	155.04	3583225
2009-05-28	155.37	156.27	148.62	150.56	2218915
2009-05-29	150.88	153.80	149.30	152.15	1855218
2009-06-01	153.88	157.99	153.55	156.83	1218070
2009-06-02	156.99	159.43	155.27	158.32	1066543
2009-06-03	157.32	158.89	155.30	158.80	980674
2009-06-04	158.38	158.54	155.44	158.40	1004439
2009-06-05	159.49	160.41	156.35	159.57	1052432
2009-06-08	158.00	159.54	157.00	158.34	548130
2009-06-09	158.53	161.59	158.39	160.27	715702
2009-06-10	160.84	161.25	155.72	157.92	1116174
2009-06-11	158.34	158.89	154.05	154.05	1264513
2009-06-12	153.55	155.98	151.59	155.50	774146
2009-06-15	154.03	155.54	152.20	154.91	828745
2009-06-16	154.89	155.12	152.08	152.48	788163
2009-06-17	152.61	157.77	151.58	155.54	1072681
2009-06-18	156.07	158.50	154.63	157.40	882775
2009-06-19	158.10	158.10	155.67	155.73	1385228
2009-06-22	153.87	156.47	153.56	155.10	1137128
2009-06-23	155.29	155.44	153.56	154.21	1044358
2009-06-24	153.36	153.67	147.44	148.80	1944954
2009-06-25	148.87	152.09	148.00	152.09	1415628
2009-06-26	152.04	152.05	149.20	149.85	1359564
2009-06-29	151.15	152.63	148.32	151.75	924365
2009-06-30	151.21	152.96	150.41	151.11	902003
2009-07-01	153.58	153.66	150.58	152.76	989198
2009-07-02	153.04	153.95	150.00	150.00	737818
2009-07-06	149.94	153.47	148.72	153.02	801300
2009-07-07	151.65	152.07	150.05	150.74	781608
2009-07-08	151.82	155.74	151.44	155.33	1068417
2009-07-09	155.05	156.62	154.05	155.27	962380
2009-07-10	154.57	156.54	153.02	153.92	586518
2009-07-13	153.81	156.35	151.71	155.89	825267
2009-07-14	156.27	159.69	154.63	158.77	977937
2009-07-15	159.70	160.80	157.83	158.00	1070417
2009-07-16	158.10	158.50	157.01	157.85	966190
2009-07-17	157.68	157.94	156.18	156.98	1216151
2009-07-20	155.99	156.70	154.38	156.65	759969
2009-07-21	156.52	156.52	152.33	155.93	1025239
2009-07-22	154.93	157.76	154.93	156.97	1506873
2009-07-23	156.86	157.85	155.20	156.78	1109300
2009-07-24	155.92	157.30	155.42	157.24	460127
2009-07-27	157.41	157.41	153.06	154.68	730004
2009-07-28	154.00	155.26	152.81	153.65	594907
2009-07-29	153.16	153.70	151.60	152.96	754216
2009-07-30	154.13	158.00	154.07	156.31	920096
2009-07-31	157.16	157.61	153.47	153.57	677141
2009-08-03	152.70	153.17	149.38	150.31	1282068
2009-08-04	149.50	150.42	147.65	148.31	941466
2009-08-05	149.47	149.47	144.76	145.24	1089444
2009-08-06	145.99	147.75	144.59	147.42	763580
2009-08-07	147.99	151.95	147.00	151.32	966962
2009-08-10	151.00	151.00	146.67	147.98	721897
2009-08-11	147.95	149.43	146.45	148.75	428555
2009-08-12	148.86	149.95	148.25	148.49	470396
2009-08-13	143.68	145.36	141.00	145.13	1421812
2009-08-14	145.01	145.50	143.34	143.92	812885
2009-08-17	141.89	145.40	141.10	144.69	948992
2009-08-18	147.88	151.94	146.26	149.84	1367150
2009-08-19	148.68	152.33	148.10	151.15	915980
2009-08-20	152.07	152.56	149.52	151.81	714519
2009-08-21	151.80	153.28	151.03	153.25	520446
2009-08-24	152.96	153.37	150.66	150.80	592788
2009-08-25	151.27	151.81	149.69	149.98	868982
2009-08-26	149.76	151.95	149.42	150.22	698350
2009-08-27	149.70	150.23	147.81	149.07	863263
2009-08-28	149.60	150.57	147.00	148.45	1121757
2009-08-31	146.61	147.56	145.76	147.25	1153788
2009-09-01	146.34	147.95	144.24	144.94	1006082
2009-09-02	145.14	146.17	144.20	145.25	578121
2009-09-03	145.38	148.98	144.77	148.81	817248
2009-09-04	148.95	148.99	147.25	148.18	462180
2009-09-08	149.62	150.07	147.51	150.00	700272
2009-09-09	149.84	150.30	148.04	149.32	608193
2009-09-10	149.31	150.23	147.88	149.40	572536
2009-09-11	148.75	149.16	145.87	146.45	996132
2009-09-14	145.34	147.44	144.82	147.20	578739
2009-09-15	147.36	147.76	145.36	147.28	825665
2009-09-16	147.59	148.76	146.42	147.41	622116
2009-09-17	147.56	148.97	146.73	147.37	616714
2009-09-18	146.91	152.55	146.88	152.09	1551072
2009-09-21	151.81	154.31	150.00	153.55	901583
2009-09-22	154.69	154.69	151.74	152.92	869888
2009-09-23	148.61	148.94	141.44	141.50	3902248
2009-09-24	142.72	144.40	142.05	142.50	1620519
2009-09-25	142.18	144.50	142.00	143.97	1159200
2009-09-28	143.98	145.44	142.41	142.77	862687
2009-09-29	143.29	146.76	143.26	145.98	1528022
2009-09-30	145.17	147.00	144.45	146.22	994478
2009-10-01	145.77	147.06	144.13	145.62	1380334
2009-10-02	144.21	147.32	143.82	146.05	1132093
2009-10-05	145.70	147.12	144.57	145.14	1186211
2009-10-06	146.24	147.66	145.33	147.08	927974
2009-10-07	146.59	147.40	144.70	147.21	777786
2009-10-08	147.50	148.78	146.86	147.12	606117
2009-10-09	147.11	147.74	145.05	145.92	746087
2009-10-12	146.12	146.83	144.40	144.87	746471
2009-10-13	144.82	145.92	143.86	144.70	663469
2009-10-14	145.00	145.89	143.40	143.95	1163629
2009-10-15	143.41	145.36	143.21	144.67	908288
2009-10-16	143.81	145.91	143.81	144.52	739676
2009-10-19	143.84	145.34	142.25	144.00	1362989
2009-10-20	143.90	143.90	140.40	140.94	1377817
2009-10-21	141.07	142.00	137.98	137.99	1166476
2009-10-22	137.47	139.45	137.19	139.10	929410
2009-10-23	139.59	139.59	137.28	137.62	840899
2009-10-26	137.51	139.15	137.03	137.46	557099
2009-10-27	137.46	138.79	135.68	137.17	915560
2009-10-28	136.55	138.97	136.34	136.42	1066717
2009-10-29	139.01	140.50	137.64	138.29	884664
2009-10-30	138.02	138.50	135.31	135.31	892961
2009-11-02	135.82	137.30	135.13	136.22	810231
2009-11-03	136.44	139.61	136.05	138.93	901329
2009-11-04	139.78	141.42	139.09	139.35	891848
2009-11-05	140.16	140.84	138.01	140.21	540827
2009-11-06	139.98	141.37	138.58	140.32	550811
2009-11-09	141.01	143.67	140.33	143.24	590825
2009-11-10	142.76	143.60	142.11	143.35	530347
2009-11-11	144.26	148.32	144.01	147.51	1191134
2009-11-12	146.40	146.45	143.96	144.19	822783
2009-11-13	144.16	145.30	143.01	143.67	432273
2009-11-16	143.71	144.00	142.00	143.03	893652
2009-11-17	142.68	143.19	141.43	142.62	476572
2009-11-18	142.97	146.05	142.26	145.86	655248
2009-11-19	146.15	146.15	144.24	145.83	558060
2009-11-20	145.01	147.89	144.63	147.42	771876
2009-11-23	148.12	148.85	146.90	147.73	366822
2009-11-24	148.00	148.37	146.17	147.31	288842
2009-11-25	147.20	150.69	147.20	150.29	657117
2009-11-27	148.12	151.36	147.60	150.05	321599
2009-11-30	149.63	149.97	146.98	147.87	665172
2009-12-01	148.49	152.95	148.29	151.20	679152
2009-12-02	151.66	152.05	149.89	150.48	427507
2009-12-03	150.44	152.34	149.02	151.40	715138
2009-12-04	152.12	154.83	149.98	152.08	735804
2009-12-07	152.63	154.66	152.36	153.36	897565
2009-12-08	152.66	158.95	149.92	156.90	1770120
2009-12-09	157.96	157.96	153.96	156.31	727901
2009-12-10	156.00	156.48	154.40	155.40	599687
2009-12-11	156.83	156.83	154.79	155.78	282621
2009-12-14	158.36	158.77	156.41	158.56	620678
2009-12-15	158.56	158.59	156.73	156.91	345115
2009-12-16	157.70	158.85	156.69	157.99	466801
2009-12-17	160.89	160.89	157.70	158.15	576544
2009-12-18	159.29	159.50	157.58	158.29	581432
2009-12-21	158.29	159.97	157.74	159.52	597801
2009-12-22	159.03	159.99	158.56	159.52	420243
2009-12-23	159.52	161.33	159.14	160.28	514160
2009-12-24	160.01	160.28	159.62	159.91	143425
2009-12-28	160.00	160.94	159.30	159.59	364782
2009-12-29	160.05	160.57	159.34	159.47	153870
2009-12-30	159.13	160.65	158.72	159.47	276953
2009-12-31	159.46	160.28	158.07	158.07	272002
2010-01-04	158.99	159.39	157.71	158.03	408225
2010-01-05	158.65	158.65	152.32	156.71	1224696
2010-01-06	156.45	158.79	154.29	155.24	1074212
2010-01-07	155.92	157.91	155.14	157.30	424458
2010-01-08	156.73	156.99	155.14	155.28	461871
2010-01-11	155.01	155.65	153.89	155.48	440382
2010-01-12	155.26	156.19	153.55	155.14	453483
2010-01-13	154.83	155.51	153.97	154.75	362060
2010-01-14	154.50	154.72	152.75	154.38	375131
2010-01-15	154.14	155.53	153.64	155.08	697299
2010-01-19	154.81	157.43	154.35	157.28	591635
2010-01-20	156.38	157.89	155.34	156.37	682113
2010-01-21	156.98	159.01	156.98	157.33	560060
2010-01-22	156.94	158.72	155.51	155.87	661015
2010-01-25	156.75	157.61	156.07	156.44	509679
2010-01-26	155.74	158.56	155.47	158.34	542019
2010-01-27	158.34	159.59	155.57	156.38	661692
2010-01-28	156.69	157.29	154.44	155.42	399109
2010-01-29	155.31	156.66	154.97	155.03	422285
2010-02-01	155.45	157.04	155.41	156.50	284216
2010-02-02	156.34	158.05	155.84	157.58	364674
2010-02-03	157.18	157.58	156.19	157.09	322172
2010-02-04	156.57	157.37	154.34	154.40	689214
2010-02-05	154.38	156.02	153.44	155.38	820769
2010-02-08	157.56	159.45	156.94	156.94	666127
2010-02-09	158.09	159.63	155.87	159.05	486249
2010-02-10	158.58	159.45	157.89	158.50	328907
2010-02-11	158.50	159.17	157.20	158.65	528048
2010-02-12	158.20	161.13	157.72	160.85	481188
2010-02-16	161.32	164.92	161.02	164.87	737475
2010-02-17	164.50	165.73	163.45	165.62	328450
2010-02-18	162.69	163.42	160.20	163.19	892172
2010-02-19	163.00	164.52	162.54	163.67	490041
2010-02-22	164.30	164.43	162.98	163.07	275684
2010-02-23	162.60	165.85	162.60	164.24	444076
2010-02-24	163.77	165.50	163.28	164.96	494010
2010-02-25	162.87	166.31	162.76	166.08	686613
2010-02-26	166.50	167.09	164.51	165.93	583922
2010-03-01	165.43	166.66	164.30	166.00	704292
2010-03-02	168.34	170.33	164.53	164.74	1696877
2010-03-03	163.88	166.27	162.57	164.57	943016
2010-03-04	164.78	168.40	164.75	167.62	742051
2010-03-05	168.50	169.75	167.86	168.79	536096
2010-03-08	168.76	168.97	167.77	168.15	495343
2010-03-09	167.10	169.69	167.02	167.86	563286
2010-03-10	167.36	169.06	167.36	168.09	633665
2010-03-11	167.30	168.77	166.72	168.66	333545
2010-03-12	168.73	169.33	168.09	168.89	256583
2010-03-15	168.89	169.17	167.79	169.00	305289
2010-03-16	167.79	169.33	167.46	169.17	516071
2010-03-17	168.48	173.03	168.48	172.00	672141
2010-03-18	172.49	174.15	171.29	172.21	309234
2010-03-19	170.35	173.19	170.15	172.28	551080
2010-03-22	172.65	174.82	171.62	174.19	518405
2010-03-23	173.81	175.39	173.64	175.05	345944
2010-03-24	174.33	174.33	172.75	173.57	437097
2010-03-25	174.85	175.23	173.82	173.93	367946
2010-03-26	173.93	175.35	173.31	174.22	307931
2010-03-29	174.31	174.73	172.87	173.23	293746
2010-03-30	172.84	174.89	172.73	173.58	343604
2010-03-31	173.11	173.84	172.43	173.09	297416
2010-04-01	173.82	175.33	173.82	174.88	288062
2010-04-05	174.59	174.99	172.90	173.53	403131
2010-04-06	173.51	174.14	172.59	173.97	281455
2010-04-07	173.70	176.63	172.62	176.00	389107
2010-04-08	175.44	176.09	174.17	175.05	347214
2010-04-09	175.33	175.60	174.20	175.29	232516
2010-04-12	175.36	176.10	174.83	175.42	219726
2010-04-13	175.24	176.06	174.68	175.44	225312
2010-04-14	176.44	180.20	175.62	179.80	394937
2010-04-15	179.64	181.25	179.02	181.05	348950
2010-04-16	181.01	181.50	179.54	180.11	506629
2010-04-19	180.15	180.73	177.67	180.00	330868
2010-04-20	180.17	180.99	179.20	179.76	236263
2010-04-21	179.99	181.32	179.08	181.00	249181
2010-04-22	180.05	183.27	180.05	182.24	453946
2010-04-23	182.05	184.07	181.67	184.05	229377
2010-04-26	184.98	185.47	183.54	185.13	228634
2010-04-27	185.19	185.99	181.82	182.03	326698
2010-04-28	182.17	183.65	179.10	180.26	353087
2010-04-29	181.10	187.17	181.10	185.64	398663
2010-04-30	186.49	187.94	183.61	185.01	443015
2010-05-03	184.47	186.33	183.86	186.33	373032
2010-05-04	185.10	185.10	181.58	183.83	307631
2010-05-05	183.00	185.15	182.70	183.03	467979
2010-05-06	182.69	183.10	171.65	178.13	675426
2010-05-07	178.81	180.01	172.19	176.08	569300
2010-05-10	179.71	183.29	179.14	183.15	554374
2010-05-11	182.23	184.45	182.11	183.86	518170
2010-05-12	184.45	185.40	182.45	185.22	320854
2010-05-13	185.39	185.39	180.60	180.95	316083
2010-05-14	180.90	182.23	178.90	180.31	535744
2010-05-17	180.90	184.10	178.49	183.72	605654
2010-05-18	183.77	185.46	180.50	180.80	369693
2010-05-19	180.00	184.19	179.50	182.04	444344
2010-05-20	182.43	184.00	179.57	179.66	925692
2010-05-21	177.66	183.97	177.66	183.47	650982
2010-05-24	181.77	186.24	180.02	184.25	517228
2010-05-25	188.41	195.59	185.19	194.57	2169593
2010-05-26	194.23	195.75	189.70	190.18	898979
2010-05-27	192.00	192.43	191.30	192.00	977981
2010-05-28	190.90	193.33	190.88	190.88	998027
2010-06-01	191.32	194.13	189.24	191.46	815773
2010-06-02	192.75	192.75	189.88	192.65	1057410
2010-06-03	192.14	192.99	191.34	192.93	672362
2010-06-04	191.43	192.22	188.19	188.89	698894
2010-06-07	190.10	190.96	185.85	186.09	629837
2010-06-08	186.00	188.95	185.51	188.89	707320
2010-06-09	189.85	191.66	187.95	188.59	627547
2010-06-10	185.91	188.81	183.70	187.72	1364823
2010-06-11	187.62	189.81	185.21	189.30	866202
2010-06-14	190.42	192.54	190.09	190.66	467679
2010-06-15	191.50	194.27	190.22	194.23	681108
2010-06-16	193.92	196.49	193.91	195.41	596694
2010-06-17	194.91	196.06	193.19	195.13	459134
2010-06-18	195.64	196.75	194.74	195.31	590493
2010-06-21	196.75	196.95	194.33	194.85	559165
2010-06-22	194.70	196.65	192.63	192.85	534394
2010-06-23	192.60	196.70	192.13	196.23	653918
2010-06-24	195.53	196.81	192.91	195.64	656093
2010-06-25	196.50	197.63	194.97	196.13	644996
2010-06-28	196.13	198.22	195.08	196.21	417847
2010-06-29	194.87	197.46	192.17	195.53	728859
2010-06-30	195.28	197.13	192.70	193.22	560268
2010-07-01	193.00	195.20	189.38	194.72	743325
2010-07-02	195.50	196.36	194.00	195.01	447683
2010-07-06	196.32	197.37	192.65	194.66	611182
2010-07-07	194.16	197.33	194.10	197.11	690863
2010-07-08	197.75	200.59	197.08	198.10	763091
2010-07-09	198.40	200.74	197.60	200.12	556998
2010-07-12	200.38	203.50	199.76	202.69	637661
2010-07-13	203.98	206.42	203.05	205.43	609252
2010-07-14	205.31	206.15	203.80	204.96	594681
2010-07-15	204.70	205.45	203.60	204.91	932557
2010-07-16	204.55	204.96	201.51	202.25	636876
2010-07-19	202.92	204.81	201.90	203.85	394967
2010-07-20	201.97	208.20	201.97	207.50	619016
2010-07-21	207.92	207.92	205.81	206.29	531267
2010-07-22	207.25	208.00	205.77	206.94	985646
2010-07-23	206.50	207.48	206.11	207.00	1125800
2010-07-26	207.90	212.27	207.79	212.06	692781
2010-07-27	213.00	213.00	209.62	209.96	633499
2010-07-28	210.47	211.47	209.59	210.37	864140
2010-07-29	211.40	211.73	207.10	208.77	801972
2010-07-30	207.90	212.38	207.68	211.57	525414
2010-08-02	213.51	213.65	211.10	211.85	605532
2010-08-03	209.47	209.47	205.39	206.83	770203
2010-08-04	207.00	208.04	204.91	205.76	676992
2010-08-05	204.71	206.43	204.00	205.85	498821
2010-08-06	205.25	207.60	204.25	207.39	460677
2010-08-09	208.10	208.79	207.00	207.27	672109
2010-08-10	206.82	207.75	205.89	206.83	685928
2010-08-11	205.28	206.32	204.01	204.56	390627
2010-08-12	203.05	207.29	203.05	206.50	539150
2010-08-13	206.22	209.30	206.22	207.86	624082
2010-08-16	206.87	207.16	205.95	207.00	467154
2010-08-17	207.85	210.99	207.72	210.07	395487
2010-08-18	209.80	213.79	209.59	212.40	377710
2010-08-19	212.44	213.04	210.11	211.00	369522
2010-08-20	209.52	213.60	209.52	213.07	369668
2010-08-23	213.36	215.21	212.89	213.61	343141
2010-08-24	213.13	213.40	209.30	209.88	534127
2010-08-25	209.02	211.41	208.01	210.50	440913
2010-08-26	211.48	214.11	211.08	211.46	402139
2010-08-27	211.66	215.15	211.66	214.65	375821
2010-08-30	213.45	213.61	210.90	211.03	386851
2010-08-31	210.59	213.21	209.53	209.78	479178
2010-09-01	212.00	214.93	210.25	214.09	501765
2010-09-02	214.25	217.15	213.64	216.94	457535
2010-09-03	218.00	219.23	216.51	218.45	264760
2010-09-07	217.94	219.50	217.65	218.55	323460
2010-09-08	218.54	221.54	218.21	220.24	414419
2010-09-09	221.18	221.57	215.88	217.26	440145
2010-09-10	217.40	218.97	217.27	217.90	275197
2010-09-13	214.99	217.28	213.52	216.75	494398
2010-09-14	216.86	219.41	215.71	218.27	348913
2010-09-15	217.99	219.31	217.38	219.30	269695
2010-09-16	218.82	219.39	217.89	218.89	387902
2010-09-17	219.95	220.92	218.28	220.88	683126
2010-09-20	222.00	222.87	219.51	220.14	784539
2010-09-21	221.90	221.90	214.00	217.02	1168447
2010-09-22	216.43	223.25	216.43	222.10	820367
2010-09-23	221.08	225.00	220.98	222.64	488368
2010-09-24	224.19	226.06	224.00	225.73	458679
2010-09-27	225.59	226.75	224.00	225.74	422831
2010-09-28	226.31	228.75	224.74	228.20	525791
2010-09-29	228.15	231.23	228.01	230.56	734537
2010-09-30	231.50	231.73	226.80	228.91	679901
2010-10-01	229.95	230.00	227.81	228.83	614426
2010-10-04	229.75	232.13	228.76	230.63	615526
2010-10-05	232.24	233.99	231.51	233.33	755152
2010-10-06	233.10	233.99	232.10	233.00	480756
2010-10-07	233.98	233.99	232.34	233.00	481144
2010-10-08	233.50	233.78	231.92	232.81	626822
2010-10-11	234.00	234.50	232.07	232.83	455523
2010-10-12	233.05	233.91	231.53	232.95	503813
2010-10-13	233.70	233.70	231.38	232.55	733680
2010-10-14	232.70	233.37	231.14	233.00	623804
2010-10-15	233.50	233.75	232.04	232.96	621159
2010-10-18	232.71	233.10	231.06	232.80	447890
2010-10-19	231.40	233.00	227.70	229.47	719468
2010-10-20	229.92	233.00	229.84	231.90	444859
2010-10-21	232.58	234.47	229.99	231.37	427820
2010-10-22	231.65	234.98	230.72	234.72	330347
2010-10-25	234.90	236.75	234.76	235.12	378260
2010-10-26	234.47	237.00	234.47	236.50	440660
2010-10-27	234.76	236.06	232.94	235.85	339120
2010-10-28	236.93	237.93	234.80	236.80	425232
2010-10-29	235.88	237.69	235.35	237.63	233966
2010-11-01	237.69	238.00	234.34	235.64	326742
2010-11-02	237.00	238.86	236.25	237.99	271880
2010-11-03	237.84	238.70	236.00	238.00	533893
2010-11-04	239.15	239.48	237.94	239.24	618625
2010-11-05	239.17	240.50	239.17	239.87	440285
2010-11-08	238.85	243.62	238.59	242.85	400364
2010-11-09	243.05	243.66	242.05	243.00	328569
2010-11-10	243.22	249.53	242.87	248.95	730957
2010-11-11	248.96	252.48	248.55	252.09	617304
2010-11-12	251.21	252.40	249.35	250.68	340654
2010-11-15	251.55	253.47	250.88	251.39	390085
2010-11-16	250.79	252.88	248.60	249.00	338759
2010-11-17	249.14	250.70	248.17	249.23	329610
2010-11-18	251.71	253.50	251.14	251.17	369676
2010-11-19	250.95	251.85	250.34	251.20	375614
2010-11-22	250.77	256.00	250.77	255.65	427591
2010-11-23	254.31	255.13	250.92	254.91	248241
2010-11-24	255.31	259.14	255.31	259.14	281884
2010-11-26	258.06	259.75	257.19	259.48	162591
2010-11-29	259.22	259.52	255.23	257.80	353404
2010-11-30	256.87	260.25	256.72	259.41	429695
2010-12-01	261.89	262.00	259.73	260.56	362315
2010-12-02	260.96	263.49	259.91	263.20	271417
2010-12-03	263.20	265.49	262.40	265.20	360779
2010-12-06	265.99	266.25	261.77	261.91	751364
2010-12-07	270.31	271.27	255.94	260.15	1554058
2010-12-08	260.49	263.26	259.40	262.57	521579
2010-12-09	262.61	264.61	260.72	263.90	300936
2010-12-10	263.57	264.95	262.42	264.74	239581
2010-12-13	264.91	266.29	264.48	264.50	336221
2010-12-14	264.89	264.89	261.78	262.66	283573
2010-12-15	262.04	264.82	262.04	262.55	260751
2010-12-16	264.01	269.72	262.94	269.11	452347
2010-12-17	269.11	271.00	269.11	269.99	537564
2010-12-20	271.68	272.87	269.20	272.77	365783
2010-12-21	273.04	273.40	271.42	272.19	355515
2010-12-22	273.00	273.00	271.09	272.06	194646
2010-12-23	272.10	272.69	270.98	271.90	144279
2010-12-27	271.55	271.62	270.00	270.92	105968
2010-12-28	270.98	272.56	270.52	272.47	285100
2010-12-29	272.49	274.50	272.01	273.64	246091
2010-12-30	273.75	276.00	273.62	275.50	153689
2010-12-31	274.96	275.04	272.25	272.59	159416
2011-01-03	273.49	273.99	266.61	268.40	618063
2011-01-04	269.15	269.15	257.07	258.36	1115843
2011-01-05	256.91	258.89	254.84	255.20	825440
2011-01-06	254.04	254.94	246.62	249.55	1104652
2011-01-07	250.76	253.17	249.41	250.67	818084
2011-01-10	249.78	254.18	249.75	252.74	618142
2011-01-11	253.49	254.72	250.01	251.52	417296
2011-01-12	252.05	252.76	249.62	251.16	633027
2011-01-13	251.27	252.83	250.14	251.93	477464
2011-01-14	251.26	253.22	249.77	252.62	426661
2011-01-18	251.84	253.33	250.22	250.59	478747
2011-01-19	250.85	252.00	249.07	249.99	666304
2011-01-20	249.52	252.81	249.00	252.56	648363
2011-01-21	253.97	254.96	251.77	252.13	770347
2011-01-24	252.50	253.01	249.92	251.49	469241
2011-01-25	249.50	251.59	247.35	248.70	487678
2011-01-26	249.20	251.83	246.26	250.07	523300
2011-01-27	250.41	257.99	250.24	256.10	580566
2011-01-28	256.80	257.40	250.62	251.06	390038
2011-01-31	251.39	255.38	251.07	253.53	360742
2011-02-01	254.57	255.21	251.80	255.00	340336
2011-02-02	254.79	254.95	251.06	251.76	276936
2011-02-03	251.36	255.70	251.36	255.01	421108
2011-02-04	254.71	260.18	254.33	258.70	329973
2011-02-07	259.00	261.59	257.35	258.03	271589
2011-02-08	258.03	259.99	257.78	259.83	218937
2011-02-09	259.50	263.62	259.10	261.76	285325
2011-02-10	260.83	261.50	256.15	259.64	361067
2011-02-11	259.14	261.72	258.64	260.88	200909
2011-02-14	261.16	261.76	259.70	260.82	227352
2011-02-15	260.52	260.98	259.33	260.81	287092
2011-02-16	262.00	265.54	261.58	262.78	213831
2011-02-17	262.22	262.22	254.71	255.57	418395
2011-02-18	256.48	259.04	253.71	255.64	338484
2011-02-22	253.13	254.58	249.10	252.59	383522
2011-02-23	252.53	254.58	247.36	250.64	398588
2011-02-24	252.09	254.20	249.05	253.25	289555
2011-02-25	254.91	255.75	252.54	255.39	277635
2011-02-28	255.51	260.00	255.45	257.95	526276
2011-03-01	265.54	267.98	260.21	263.52	1016898
2011-03-02	263.74	264.54	260.68	262.84	564686
2011-03-03	264.46	266.95	263.01	266.53	483715
2011-03-04	266.53	268.75	263.29	265.42	261937
2011-03-07	265.75	267.46	262.95	263.25	357685
2011-03-08	263.66	269.80	262.98	267.96	403716
2011-03-09	268.02	269.63	266.85	268.21	272957
2011-03-10	266.76	268.80	265.00	266.71	291081
2011-03-11	266.60	267.37	263.12	265.93	270492
2011-03-14	263.89	265.31	261.89	264.81	236636
2011-03-15	259.50	264.47	256.86	263.14	345578
2011-03-16	261.24	265.71	260.62	261.31	396293
2011-03-17	264.17	264.92	261.57	261.95	225410
2011-03-18	263.63	264.71	260.07	262.98	500360
2011-03-21	264.33	266.18	262.38	264.09	423365
2011-03-22	264.45	265.79	261.75	264.72	376583
2011-03-23	264.85	271.00	262.80	270.06	458248
2011-03-24	271.00	273.26	269.44	272.11	399121
2011-03-25	272.75	277.50	270.71	275.49	434030
2011-03-28	276.16	276.16	270.82	270.93	307815
2011-03-29	271.12	273.47	268.80	273.44	314325
2011-03-30	273.69	276.04	273.00	273.94	271603
2011-03-31	273.19	273.87	270.80	273.56	360165
2011-04-01	274.22	276.05	273.27	274.67	261659
2011-04-04	275.00	275.76	272.54	274.28	213156
2011-04-05	273.64	279.94	273.09	276.64	327780
2011-04-06	276.85	279.35	276.51	276.59	219790
2011-04-07	276.56	277.84	272.98	275.84	257205
2011-04-08	275.11	277.60	274.51	276.26	238887
2011-04-11	272.61	273.99	269.68	272.93	384553
2011-04-12	272.15	279.00	270.00	277.77	662350
2011-04-13	276.22	279.99	276.22	279.76	420030
2011-04-14	278.75	280.74	277.27	278.85	455333
2011-04-15	279.76	281.96	278.72	280.08	370334
2011-04-18	280.28	280.28	274.77	279.32	244422
2011-04-19	279.08	279.09	276.07	278.28	250481
2011-04-20	280.58	284.60	280.46	283.96	377053
2011-04-21	284.00	284.97	282.69	284.85	310896
2011-04-25	284.71	284.94	281.16	282.50	145766
2011-04-26	283.06	283.83	281.72	282.07	306269
2011-04-27	283.73	283.93	281.00	281.50	620077
2011-04-28	280.02	284.42	279.68	282.48	298630
2011-04-29	282.27	283.26	281.09	282.38	251286
2011-05-02	283.20	284.57	280.50	281.18	206895
2011-05-03	284.80	285.00	282.39	283.44	414402
2011-05-04	283.70	284.49	282.18	283.35	280209
2011-05-05	282.00	287.00	281.04	285.28	294407
2011-05-06	286.82	286.99	281.13	281.56	269732
2011-05-09	281.17	285.83	281.17	284.64	253783
2011-05-10	285.04	287.00	285.04	286.41	248703
2011-05-11	288.42	288.42	279.35	286.38	454084
2011-05-12	286.18	288.50	284.02	287.89	360396
2011-05-13	287.89	288.50	284.26	286.30	239649
2011-05-16	286.24	287.52	283.35	283.65	238424
2011-05-17	282.88	283.09	279.26	281.48	239362
2011-05-18	281.97	283.67	280.42	282.50	260141
2011-05-19	277.01	279.00	274.33	277.15	771357
2011-05-20	278.14	278.21	274.56	276.60	462117
2011-05-23	276.29	277.61	273.18	276.78	473351
2011-05-24	288.07	295.17	286.80	293.30	1153910
2011-05-25	294.44	298.00	293.00	297.98	607334
2011-05-26	297.98	298.47	296.00	296.61	540082
2011-05-27	295.27	297.81	294.84	296.71	293976
2011-05-31	298.86	299.60	293.12	294.00	486474
2011-06-01	294.00	295.18	293.03	293.11	378787
2011-06-02	294.12	294.12	289.00	289.65	287679
2011-06-03	287.30	290.50	284.83	285.48	325869
2011-06-06	286.63	287.22	283.94	285.64	316723
2011-06-07	285.00	289.39	284.12	284.50	338696
2011-06-08	284.81	289.49	283.25	288.53	485260
2011-06-09	288.37	292.54	286.99	291.94	305007
2011-06-10	290.70	292.23	288.71	290.20	395678
2011-06-13	291.30	291.30	288.24	288.88	313409
2011-06-14	290.23	290.59	289.16	289.87	345206
2011-06-15	289.07	290.52	288.45	289.55	366543
2011-06-16	288.82	290.15	285.21	289.78	447005
2011-06-17	291.00	293.05	290.36	291.71	805174
2011-06-20	291.31	293.15	290.03	292.24	495964
2011-06-21	292.40	292.91	291.43	292.43	444583
2011-06-22	292.17	294.08	292.17	292.87	387213
2011-06-23	290.72	294.27	290.72	292.61	476597
2011-06-24	292.55	293.70	290.33	291.60	336844
2011-06-27	290.99	293.97	290.00	292.84	267213
2011-06-28	293.50	293.52	292.58	292.90	436995
2011-06-29	293.42	293.54	290.62	291.32	342684
2011-06-30	292.55	296.20	291.87	294.85	381011
2011-07-01	295.38	298.19	294.86	297.62	255746
2011-07-05	296.14	298.53	294.51	297.14	289238
2011-07-06	295.29	298.80	294.76	297.75	333242
2011-07-07	299.00	299.45	298.00	298.38	330724
2011-07-08	295.81	298.56	295.15	298.28	305673
2011-07-11	295.94	297.64	293.84	295.50	277472
2011-07-12	293.21	299.60	293.10	297.59	392332
2011-07-13	298.48	300.40	296.02	296.94	312832
2011-07-14	298.37	302.00	295.26	297.88	416405
2011-07-15	298.66	298.66	294.08	297.28	292053
2011-07-18	297.08	297.08	294.47	295.36	177025
2011-07-19	296.71	299.21	296.16	298.33	268293
2011-07-20	298.33	298.62	294.78	295.59	180760
2011-07-21	296.36	297.22	294.77	295.52	293562
2011-07-22	296.44	296.61	295.12	295.85	172464
2011-07-25	294.27	296.37	293.22	294.94	228336
2011-07-26	294.82	296.30	293.60	295.16	150622
2011-07-27	293.25	293.33	287.00	289.15	399254
2011-07-28	287.96	288.55	284.50	285.84	255815
2011-07-29	284.46	288.09	282.50	285.45	287471
2011-08-01	287.00	287.36	280.12	282.25	349069
2011-08-02	280.85	284.33	276.15	276.71	337544
2011-08-03	276.29	281.86	274.40	281.50	368493
2011-08-04	279.59	281.46	273.09	273.29	390613
2011-08-05	275.26	280.67	270.24	278.74	663103
2011-08-08	275.10	278.62	266.25	268.51	663029
2011-08-09	269.54	280.44	269.17	280.10	686563
2011-08-10	277.86	281.90	274.40	274.82	716819
2011-08-11	278.00	284.04	278.00	281.89	737386
2011-08-12	286.35	288.94	283.05	287.61	625343
2011-08-15	289.21	289.21	282.75	287.40	294004
2011-08-16	285.55	289.66	284.11	288.27	252629
2011-08-17	289.66	290.48	284.98	288.48	205067
2011-08-18	284.34	289.19	279.93	289.16	621175
2011-08-19	285.95	294.00	285.95	291.42	572411
2011-08-22	297.69	297.69	290.59	295.70	550811
2011-08-23	296.99	300.00	294.18	299.31	398960
2011-08-24	297.54	304.34	297.50	304.10	533625
2011-08-25	302.95	306.00	297.43	298.43	300213
2011-08-26	297.96	302.76	295.31	301.30	245681
2011-08-29	304.53	307.69	303.00	307.14	294094
2011-08-30	307.63	310.00	305.23	308.53	431782
2011-08-31	310.24	310.87	304.84	307.00	321594
2011-09-01	304.31	312.75	304.31	312.05	427079
2011-09-02	308.45	312.17	307.87	310.85	373736
2011-09-06	306.00	314.00	304.95	313.83	485593
2011-09-07	314.50	317.87	314.25	316.67	342910
2011-09-08	315.96	318.30	315.00	316.10	356988
2011-09-09	315.15	318.79	312.12	314.49	333303
2011-09-12	312.97	316.44	311.14	316.18	414403
2011-09-13	316.49	320.49	312.38	319.48	475391
2011-09-14	320.50	326.47	317.66	324.38	449745
2011-09-15	325.78	327.00	324.00	325.77	337691
2011-09-16	327.70	332.93	326.69	331.25	1198378
2011-09-19	329.31	333.99	329.00	331.95	733368
2011-09-20	329.68	332.95	325.91	327.75	858154
2011-09-21	327.29	329.00	322.59	322.79	449147
2011-09-22	317.87	320.37	311.72	316.13	713177
2011-09-23	316.55	322.62	316.00	321.70	399729
2011-09-26	323.18	327.17	321.47	327.12	355943
2011-09-27	330.10	330.10	324.37	326.00	650147
2011-09-28	325.99	326.31	321.28	321.94	335653
2011-09-29	337.23	337.23	313.18	317.58	529489
2011-09-30	314.57	325.53	313.71	319.19	535649
2011-10-03	318.42	322.02	311.87	311.88	428695
2011-10-04	308.21	320.00	307.16	320.00	406039
2011-10-05	320.00	320.37	311.95	317.42	382500
2011-10-06	317.06	323.19	316.11	322.37	362090
2011-10-07	323.33	328.68	320.42	324.02	339826
2011-10-10	326.87	331.83	325.41	331.70	330285
2011-10-11	331.18	332.68	325.98	327.61	296865
2011-10-12	328.09	329.95	323.74	327.66	427499
2011-10-13	327.14	328.76	325.00	326.56	359877
2011-10-14	329.00	330.00	326.77	328.12	336306
2011-10-17	325.75	331.43	325.74	327.00	334323
2011-10-18	326.30	327.31	324.53	326.03	489814
2011-10-19	326.03	327.41	323.73	324.99	509488
2011-10-20	327.03	328.61	325.18	326.95	346600
2011-10-21	331.32	331.64	327.11	327.50	384509
2011-10-24	328.00	330.89	327.39	330.19	452861
2011-10-25	330.09	332.92	327.40	327.93	333646
2011-10-26	333.78	333.78	325.84	327.79	304163
2011-10-27	333.09	333.75	329.51	330.64	458263
2011-10-28	330.61	331.64	326.03	327.82	245793
2011-10-31	326.01	328.51	323.59	323.59	399801
2011-11-01	318.58	329.35	317.31	325.67	491183
2011-11-02	327.51	327.62	323.77	324.44	389009
2011-11-03	325.61	326.32	321.58	324.66	355595
2011-11-04	324.67	326.24	322.31	325.00	300600
2011-11-07	323.97	327.60	323.84	327.11	139745
2011-11-08	326.37	334.00	326.37	333.79	300872
2011-11-09	330.00	332.88	325.01	325.64	277386
2011-11-10	327.61	331.21	327.00	330.71	233418
2011-11-11	332.10	337.96	330.48	337.66	230151
2011-11-14	337.85	341.89	335.63	336.23	202304
2011-11-15	336.48	338.26	334.79	337.15	165628
2011-11-16	336.04	337.40	331.24	332.04	134761
2011-11-17	331.59	332.63	327.21	328.32	154896
2011-11-18	329.65	331.14	327.64	329.40	137799
2011-11-21	327.48	328.72	323.47	325.33	209402
2011-11-22	324.41	325.05	320.29	320.82	264504
2011-11-23	319.32	320.72	316.60	318.06	183853
2011-11-25	316.59	322.96	315.26	322.96	151516
2011-11-28	326.23	329.28	318.33	319.51	271975
2011-11-29	319.14	324.46	318.75	323.43	175503
2011-11-30	325.74	330.70	325.74	328.38	282892
2011-12-01	329.01	336.33	329.01	335.30	248978
2011-12-02	337.00	339.00	330.22	330.22	207624
2011-12-05	334.54	339.44	332.01	338.97	296522
2011-12-06	341.06	343.90	332.87	337.81	498424
2011-12-07	337.75	338.27	333.37	333.86	391514
2011-12-08	333.58	334.20	329.10	329.67	263307
2011-12-09	329.70	332.30	329.22	329.82	608122
2011-12-12	324.98	332.39	324.97	330.89	344631
2011-12-13	332.46	334.63	324.33	326.10	243177
2011-12-14	325.61	326.00	322.42	324.32	208804
2011-12-15	325.32	330.04	323.70	327.32	293817
2011-12-16	328.96	330.46	325.94	326.00	392020
2011-12-19	325.68	327.01	323.92	324.96	253728
2011-12-20	325.16	327.09	324.22	325.29	673355
2011-12-21	324.94	331.69	324.94	330.00	369470
2011-12-22	330.75	331.06	327.85	329.00	272816
2011-12-23	330.07	331.17	327.99	330.30	211679
2011-12-27	330.60	331.48	329.42	330.25	374547
2011-12-28	329.69	332.00	327.39	328.22	191203
2011-12-29	328.59	329.31	325.40	326.25	160949
2011-12-30	324.88	329.40	324.24	324.97	225854
2012-01-03	327.72	328.49	318.12	319.79	539648
2012-01-04	318.23	327.91	313.11	326.96	916189
2012-01-05	323.98	334.10	321.19	333.85	666460
2012-01-06	333.85	339.23	331.93	338.04	571779
2012-01-09	337.98	340.51	336.45	339.50	470154
2012-01-10	340.80	341.27	337.75	340.14	528378
2012-01-11	340.72	342.59	339.03	341.87	496437
2012-01-12	341.59	343.49	339.39	342.98	337381
2012-01-13	342.34	344.44	340.13	344.44	276177
2012-01-17	345.00	346.00	344.00	345.00	506092
2012-01-18	343.97	346.97	342.58	346.28	523370
2012-01-19	347.48	347.48	344.63	346.50	671595
2012-01-20	344.96	350.55	344.60	347.00	800851
2012-01-23	347.47	347.80	345.43	347.01	366349
2012-01-24	346.54	347.60	345.19	346.75	236594
2012-01-25	346.50	348.59	345.00	348.58	262850
2012-01-26	348.62	348.90	347.24	347.91	323063
2012-01-27	347.70	349.00	345.03	347.58	301990
2012-01-30	346.54	349.60	346.20	347.67	217580
2012-01-31	349.60	351.22	346.44	347.88	234865
2012-02-01	348.81	353.48	348.20	352.99	258141
2012-02-02	352.60	353.25	349.14	349.17	159946
2012-02-03	348.18	356.80	348.18	353.18	160458
2012-02-06	352.01	352.01	350.07	350.76	161956
2012-02-07	350.59	351.75	347.96	350.48	176480
2012-02-08	350.62	351.93	347.20	349.15	220462
2012-02-09	347.27	354.25	347.27	354.04	305522
2012-02-10	353.20	354.17	352.06	354.10	355637
2012-02-13	354.50	360.41	354.10	358.46	425129
2012-02-14	356.22	360.11	356.22	360.11	225073
2012-02-15	361.40	361.40	355.02	356.12	244545
2012-02-16	357.01	359.12	353.80	357.96	451522
2012-02-17	359.89	361.98	356.53	360.21	242883
2012-02-21	360.20	361.32	358.23	359.66	266623
2012-02-22	359.99	360.40	358.34	358.95	126867
2012-02-23	359.23	360.40	358.00	358.50	219760
2012-02-24	360.00	360.00	358.80	359.80	326571
2012-02-27	360.50	367.59	359.80	366.09	557983
2012-02-28	374.52	377.78	371.28	376.41	931793
2012-02-29	374.97	375.58	372.22	374.48	363367
2012-03-01	375.12	378.96	373.75	378.44	485508
2012-03-02	378.00	379.48	377.42	378.45	232665
2012-03-05	379.10	385.61	377.01	385.22	531351
2012-03-06	384.24	385.23	380.30	385.23	405302
2012-03-07	385.83	385.99	380.46	383.74	357559
2012-03-08	384.88	386.00	380.41	380.50	426643
2012-03-09	381.83	383.89	381.27	382.23	416501
2012-03-12	382.00	382.06	380.30	380.83	312502
2012-03-13	381.72	382.08	377.62	379.63	541980
2012-03-14	380.23	382.17	379.60	379.92	386605
2012-03-15	378.94	380.52	377.16	379.00	279215
2012-03-16	376.29	379.67	376.29	378.87	513005
2012-03-19	378.84	380.51	376.00	377.36	300175
2012-03-20	376.55	378.66	376.11	377.80	254722
2012-03-21	377.82	378.94	375.42	375.42	327675
2012-03-22	375.49	379.40	375.02	378.13	273634
2012-03-23	377.77	379.32	375.74	378.66	191355
2012-03-26	377.64	380.33	376.74	379.00	282755
2012-03-27	378.67	381.18	378.67	379.58	428442
2012-03-28	379.41	380.35	375.47	376.36	350865
2012-03-29	375.21	376.84	373.55	374.34	239529
2012-03-30	376.10	376.10	371.80	371.80	308303
2012-04-02	377.23	379.17	371.65	378.72	506840
2012-04-03	384.42	385.58	381.80	381.89	914655
2012-04-04	381.81	384.68	376.88	382.40	419422
2012-04-05	384.75	385.09	380.11	383.80	715112
2012-04-09	379.50	384.30	378.66	383.50	515330
2012-04-10	382.95	383.42	375.61	375.87	585235
2012-04-11	379.75	380.35	376.48	377.05	439972
2012-04-12	375.91	379.34	373.84	378.73	273556
2012-04-13	378.74	382.96	375.01	380.97	382015
2012-04-16	380.16	383.61	378.42	380.80	298057
2012-04-17	382.53	383.24	378.01	379.17	342285
2012-04-18	379.21	381.60	377.59	379.50	312292
2012-04-19	379.42	382.41	378.67	380.00	535470
2012-04-20	382.64	382.66	380.09	381.73	481341
2012-04-23	379.95	382.64	378.00	382.00	322565
2012-04-24	386.23	386.25	376.72	379.36	507974
2012-04-25	380.12	384.39	380.02	382.83	287779
2012-04-26	380.95	395.12	380.95	393.72	833541
2012-04-27	395.20	399.10	394.47	397.13	455385
2012-04-30	398.85	399.10	393.73	396.16	258248
2012-05-01	393.37	399.03	392.21	395.41	232736
2012-05-02	396.56	397.68	393.82	396.44	150988
2012-05-03	397.72	398.20	392.71	393.70	179382
2012-05-04	391.06	394.28	386.35	389.43	420037
2012-05-07	388.08	391.46	385.60	386.91	293747
2012-05-08	385.89	387.53	380.19	383.80	335248
2012-05-09	383.38	387.09	380.30	382.88	255678
2012-05-10	383.90	388.22	382.10	385.73	327141
2012-05-11	383.35	389.64	383.35	387.50	285463
2012-05-14	385.50	386.52	377.43	377.62	366750
2012-05-15	377.30	383.85	376.38	382.48	255231
2012-05-16	381.76	389.89	381.76	388.87	412162
2012-05-17	375.97	377.97	362.66	365.58	1870951
2012-05-18	369.91	377.69	366.66	372.45	998168
2012-05-21	370.00	375.71	367.01	368.55	625709
2012-05-22	357.00	374.83	356.54	361.14	1354824
2012-05-23	357.60	374.25	355.06	372.84	906025
2012-05-24	370.01	373.89	369.00	369.40	631854
2012-05-25	372.89	375.58	368.56	374.37	789495
2012-05-29	381.48	381.72	373.23	381.72	479644
2012-05-30	381.85	381.85	374.78	379.25	544482
2012-05-31	377.99	382.68	373.50	380.26	1006556
2012-06-01	380.65	380.65	373.52	373.68	571642
2012-06-04	372.83	377.56	369.56	377.00	394684
2012-06-05	375.58	380.48	373.93	379.18	259372
2012-06-06	381.43	388.46	380.01	387.96	416349
2012-06-07	388.06	391.90	383.88	383.88	429706
2012-06-08	385.53	386.64	381.63	385.76	283184
2012-06-11	389.59	389.59	382.22	382.31	386322
2012-06-12	382.31	386.86	382.31	386.65	266390
2012-06-13	385.44	389.61	382.19	382.91	323239
2012-06-14	384.87	387.59	383.16	385.75	389359
2012-06-15	386.90	387.01	381.30	385.30	428065
2012-06-18	384.86	388.27	383.27	386.73	350497
2012-06-19	385.49	388.86	385.35	387.91	478495
2012-06-20	388.11	388.11	382.75	387.65	420245
2012-06-21	387.58	388.00	378.27	381.64	399832
2012-06-22	380.58	383.79	380.12	382.76	994796
2012-06-25	381.21	382.00	374.98	375.03	291621
2012-06-26	375.00	378.61	368.84	376.49	429470
2012-06-27	354.99	365.99	353.38	359.00	2152633
2012-06-28	356.67	359.57	353.88	358.43	646757
2012-06-29	363.97	367.17	357.57	367.17	674666
2012-07-02	366.22	366.66	362.81	364.22	384053
2012-07-03	364.77	365.69	360.10	362.49	262515
2012-07-05	357.55	368.87	357.55	366.55	329684
2012-07-06	363.29	366.09	361.60	364.52	340541
2012-07-09	357.28	368.03	357.28	367.23	457422
2012-07-10	367.06	368.93	364.43	366.47	363252
2012-07-11	365.05	370.34	362.87	368.93	546668
2012-07-12	368.61	386.13	368.61	382.45	1088777
2012-07-13	381.11	385.13	380.39	380.94	295063
2012-07-16	378.86	387.82	378.86	380.27	319866
2012-07-17	383.49	386.13	379.79	380.89	228720
2012-07-18	380.01	385.72	380.01	384.24	190704
2012-07-19	385.02	385.02	378.13	382.90	339186
2012-07-20	381.61	381.85	377.86	377.98	249980
2012-07-23	374.32	379.18	373.05	377.63	229212
2012-07-24	377.32	379.89	374.15	376.34	183533
2012-07-25	376.34	379.69	374.97	378.39	217989
2012-07-26	380.00	380.00	367.14	373.38	507697
2012-07-27	381.91	381.91	372.10	374.79	316907
2012-07-30	374.53	378.07	374.16	375.79	263821
2012-07-31	374.17	379.48	372.61	375.23	336581
2012-08-01	377.56	379.43	362.67	362.77	369121
2012-08-02	362.19	364.68	357.51	362.34	569144
2012-08-03	366.26	374.89	365.00	366.30	625400
2012-08-06	366.71	372.42	362.06	363.25	566213
2012-08-07	364.94	369.28	360.32	367.47	619221
2012-08-08	365.07	368.52	362.25	363.82	475000
2012-08-09	357.29	365.15	356.99	363.12	554278
2012-08-10	363.37	364.14	354.74	359.29	522625
2012-08-13	358.62	359.78	353.49	355.31	495417
2012-08-14	356.59	359.65	353.84	357.00	380236
2012-08-15	358.00	361.07	355.75	357.86	425555
2012-08-16	356.47	359.14	355.75	358.55	349259
2012-08-17	357.75	364.81	357.75	363.65	417975
2012-08-20	361.87	365.64	361.87	364.56	481091
2012-08-21	366.76	367.95	363.66	364.18	300908
2012-08-22	364.18	366.35	362.50	365.50	204539
2012-08-23	364.45	365.92	361.68	363.26	195350
2012-08-24	362.65	365.80	362.15	365.08	170802
2012-08-27	366.16	370.20	363.30	366.45	236744
2012-08-28	365.43	368.47	363.67	364.72	216185
2012-08-29	365.13	366.18	361.55	363.00	424558
2012-08-30	362.25	364.21	358.15	359.87	347601
2012-08-31	363.03	363.53	359.37	361.64	447731
2012-09-04	357.73	362.08	356.22	358.28	333656
2012-09-05	359.13	363.45	358.68	363.07	419429
2012-09-06	364.96	370.41	363.32	368.72	412102
2012-09-07	367.84	369.77	365.89	369.72	254368
2012-09-10	368.14	371.00	362.95	366.28	483970
2012-09-11	364.00	371.41	364.00	369.90	432026
2012-09-12	370.99	373.71	367.94	373.16	360222
2012-09-13	371.77	373.67	367.50	369.96	500786
2012-09-14	369.85	370.00	351.27	351.99	1412999
2012-09-17	352.25	359.54	351.57	357.38	724309
2012-09-18	355.61	358.75	353.38	357.84	709736
2012-09-19	355.00	375.43	353.00	369.84	2193937
2012-09-20	376.67	376.67	364.67	371.63	1391406
2012-09-21	370.85	374.99	370.85	371.80	2279693
2012-09-24	369.38	371.78	368.00	369.30	832941
2012-09-25	369.31	371.91	367.33	368.54	626408
2012-09-26	367.54	375.87	366.80	372.89	883196
2012-09-27	374.90	378.52	370.08	371.47	610186
2012-09-28	370.28	371.39	368.55	369.67	458854
2012-10-01	362.34	372.98	362.34	369.07	427520
2012-10-02	371.40	371.40	368.73	369.91	465486
2012-10-03	371.27	373.20	370.23	372.14	544810
2012-10-04	369.50	377.89	369.50	376.79	564017
2012-10-05	378.75	382.10	377.16	381.29	604772
2012-10-08	380.82	382.51	379.88	381.42	264306
2012-10-09	381.17	381.79	379.70	379.89	468632
2012-10-10	378.60	380.00	376.19	377.35	438202
2012-10-11	380.46	380.46	374.35	374.35	426913
2012-10-12	376.02	378.34	371.55	373.05	393192
2012-10-15	375.02	375.47	371.69	374.72	480853
2012-10-16	369.31	373.98	368.13	370.69	495698
2012-10-17	372.10	372.42	369.34	369.47	463134
2012-10-18	366.35	373.33	365.26	370.39	721463
2012-10-19	367.26	372.10	367.21	369.00	403662
2012-10-22	360.92	366.61	360.00	365.80	808671
2012-10-23	358.31	366.96	358.31	366.74	620635
2012-10-24	371.95	371.95	363.02	364.36	438384
2012-10-25	367.43	370.05	363.73	367.78	387356
2012-10-26	367.63	371.34	365.94	370.75	259611
2012-10-31	371.75	379.33	366.53	375.00	370142
2012-11-01	376.00	386.80	372.26	380.34	673071
2012-11-02	382.41	386.17	380.25	382.91	620912
2012-11-05	383.33	384.87	381.27	383.23	204657
2012-11-06	384.15	385.73	381.36	385.26	356681
2012-11-07	380.48	386.25	380.48	384.37	403360
2012-11-08	383.75	385.44	378.45	378.97	338023
2012-11-09	378.39	380.95	374.89	376.89	314691
2012-11-12	376.59	380.08	374.14	374.38	254200
2012-11-13	373.01	377.91	373.01	373.55	249724
2012-11-14	375.07	376.66	368.68	369.75	282842
2012-11-15	369.87	373.82	367.88	372.78	290717
2012-11-16	372.75	381.01	370.53	380.50	726070
2012-11-19	381.57	385.01	380.52	382.30	213870
2012-11-20	382.20	383.50	377.97	381.13	330771
2012-11-21	381.57	383.75	379.90	381.87	297708
2012-11-23	383.38	383.99	381.00	383.12	104168
2012-11-26	383.62	383.99	380.12	382.93	323499
2012-11-27	390.11	390.11	378.44	382.38	336448
2012-11-28	381.80	383.86	379.95	383.86	485902
2012-11-29	381.84	382.70	377.74	379.78	485869
2012-11-30	379.70	384.02	377.79	383.77	428666
2012-12-03	384.00	384.10	377.13	378.01	491166
2012-12-04	373.01	384.25	361.75	366.80	1007673
2012-12-05	366.09	368.99	356.03	360.27	979525
2012-12-06	355.92	367.17	355.38	364.07	668320
2012-12-07	367.01	367.01	357.71	359.16	574962
2012-12-10	359.15	359.15	354.45	355.15	456737
2012-12-11	356.56	362.22	354.76	355.50	790528
2012-12-12	357.43	359.07	355.00	357.56	930902
2012-12-13	358.27	363.17	357.60	359.32	547379
2012-12-14	358.14	361.55	355.01	357.68	491396
2012-12-17	358.39	363.40	357.38	363.40	615592
2012-12-18	363.20	364.45	359.16	360.07	546877
2012-12-19	360.00	362.25	358.13	359.48	418276
2012-12-20	359.43	360.74	355.23	356.02	552896
2012-12-21	353.00	359.57	351.48	358.28	696091
2012-12-24	363.44	363.44	354.41	355.20	182504
2012-12-26	355.24	355.28	346.93	351.09	447818
2012-12-27	351.25	354.09	345.30	353.10	437831
2012-12-28	352.02	352.61	345.88	348.57	446792
2012-12-31	347.79	354.76	346.98	354.43	265288
2013-01-02	357.00	358.13	354.96	356.88	440784
2013-01-03	355.43	357.91	353.75	356.14	299253
2013-01-04	357.28	361.10	357.12	360.85	351442
2013-01-07	360.97	360.97	354.68	356.17	345249
2013-01-08	345.47	350.88	342.84	348.25	877905
2013-01-09	348.61	352.51	347.06	349.60	452219
2013-01-10	349.85	352.16	344.33	346.50	729229
2013-01-11	346.94	347.84	341.98	346.23	470531
2013-01-14	346.71	347.78	343.27	344.99	278216
2013-01-15	343.98	352.79	342.27	350.90	567055
2013-01-16	350.64	350.99	346.37	349.33	261493
2013-01-17	350.00	351.18	347.28	348.63	207687
2013-01-18	347.81	350.49	345.04	349.60	317573
2013-01-22	347.20	354.70	347.20	353.37	402708
2013-01-23	352.84	357.18	351.03	356.53	425006
2013-01-24	357.41	359.98	355.00	357.57	563029
2013-01-25	357.89	367.10	357.16	365.36	566386
2013-01-28	366.19	373.45	363.34	369.52	634869
2013-01-29	367.00	368.83	361.95	361.95	502271
2013-01-30	361.98	364.86	361.24	364.85	295609
2013-01-31	364.67	369.70	363.20	369.70	466417
2013-02-01	370.57	376.16	368.74	374.88	667084
2013-02-04	373.49	373.99	365.51	367.05	401683
2013-02-05	369.92	371.03	367.38	368.77	266276
2013-02-06	367.47	370.16	366.22	369.00	303928
2013-02-07	377.50	383.10	374.46	379.85	1112087
2013-02-08	380.32	386.40	379.58	385.89	790878
2013-02-11	384.63	387.38	384.23	385.23	523482
2013-02-12	385.35	386.94	380.79	382.09	550249
2013-02-13	382.14	384.01	377.88	379.73	537986
2013-02-14	378.50	380.50	372.94	373.61	742331
2013-02-15	375.00	375.56	369.47	373.70	646703
2013-02-19	374.45	375.39	370.64	375.21	608329
2013-02-20	375.58	380.57	374.20	379.96	577322
2013-02-21	378.59	383.64	376.42	377.56	432891
2013-02-22	377.83	385.98	377.83	385.20	511996
2013-02-25	384.63	386.64	378.54	378.54	629405
2013-02-26	377.26	381.62	369.79	376.15	986337
2013-02-27	378.08	379.88	374.33	376.79	352212
2013-02-28	376.01	380.16	375.12	380.15	459553
2013-03-01	379.13	379.50	376.70	378.14	228664
2013-03-04	378.02	381.49	377.47	380.66	316774
2013-03-05	382.00	382.99	380.82	382.32	214987
2013-03-06	382.31	383.00	375.42	376.55	428421
2013-03-07	377.48	381.60	375.29	381.52	397808
2013-03-08	381.90	385.60	379.32	385.25	350470
2013-03-11	385.28	388.47	383.74	388.33	374916
2013-03-12	388.75	390.49	386.97	388.87	391956
2013-03-13	388.25	392.59	387.60	392.04	383292
2013-03-14	391.69	392.60	389.19	389.65	318101
2013-03-15	388.33	392.75	386.56	391.89	404647
2013-03-18	390.02	392.29	388.91	391.47	175585
2013-03-19	392.39	392.66	387.78	390.41	219557
2013-03-20	392.08	397.10	390.79	396.00	294784
2013-03-21	394.38	395.65	391.35	393.26	173154
2013-03-22	394.18	396.11	392.26	395.72	178712
2013-03-25	396.19	396.19	391.46	393.33	263857
2013-03-26	394.48	394.48	388.63	394.04	344957
2013-03-27	392.58	394.64	389.59	393.94	189168
2013-03-28	393.24	396.79	391.05	396.77	537884
2013-04-01	396.01	397.80	392.76	393.19	157644
2013-04-02	394.26	402.08	394.26	400.99	368198
2013-04-03	401.30	401.30	393.61	393.98	513637
2013-04-04	395.11	402.09	394.00	401.83	211737
2013-04-05	397.82	399.46	394.59	397.20	246692
2013-04-08	397.00	399.53	392.74	395.36	220207
2013-04-09	392.00	392.99	382.98	384.03	577738
2013-04-10	385.30	394.09	385.30	389.98	356674
2013-04-11	390.45	396.89	388.05	392.83	182799
2013-04-12	390.24	395.13	390.24	393.57	173301
2013-04-15	391.74	393.74	384.64	384.87	328657
2013-04-16	386.00	387.48	379.79	384.59	387336
2013-04-17	382.29	384.08	378.65	381.93	322759
2013-04-18	383.10	383.65	375.94	379.01	438789
2013-04-19	379.49	382.05	375.12	378.43	325006
2013-04-22	379.85	380.68	375.57	378.76	326842
2013-04-23	379.82	384.57	378.85	383.62	300125
2013-04-24	384.65	386.00	381.84	383.95	211230
2013-04-25	393.00	402.10	390.00	398.26	421925
2013-04-26	398.81	408.50	398.14	406.73	362962
2013-04-29	406.56	408.50	402.30	403.87	183188
2013-04-30	404.05	409.25	400.74	409.09	290020
2013-05-01	409.19	413.28	408.27	410.28	199399
2013-05-02	409.29	410.86	405.26	407.58	210847
2013-05-03	409.55	413.00	407.29	411.11	167101
2013-05-06	410.93	413.50	410.03	413.49	189488
2013-05-07	413.44	419.01	411.50	418.95	170883
2013-05-08	418.01	419.82	416.60	419.27	189374
2013-05-09	418.99	419.80	414.29	415.33	121276
2013-05-10	416.62	423.46	416.59	420.95	313751
2013-05-13	408.21	416.39	408.00	415.76	335618
2013-05-14	418.07	419.64	416.13	417.56	235279
2013-05-15	417.81	419.57	416.70	418.28	191333
2013-05-16	416.97	418.23	412.72	413.50	184036
2013-05-17	413.94	415.59	410.14	411.29	247016
2013-05-20	410.37	414.00	401.93	409.05	327138
2013-05-21	413.16	435.36	413.16	427.84	740548
2013-05-22	426.76	426.76	416.72	417.72	339230
2013-05-23	417.08	420.36	415.01	418.90	330130
2013-05-24	416.00	418.66	413.47	415.81	134920
2013-05-28	418.74	420.55	415.40	418.95	137847
2013-05-29	416.11	418.30	412.17	416.75	130806
2013-05-30	416.95	421.79	416.95	417.94	177664
2013-05-31	417.01	419.23	408.65	408.83	388431
2013-06-03	408.35	412.12	407.20	411.21	220252
2013-06-04	411.02	414.58	406.11	407.80	198485
2013-06-05	408.31	410.66	404.87	405.31	178514
2013-06-06	406.11	415.56	406.11	415.39	193558
2013-06-07	417.77	419.33	413.42	416.68	171737
2013-06-10	417.82	418.79	414.04	418.75	170237
2013-06-11	417.50	417.75	414.19	415.00	232653
2013-06-12	416.61	417.20	415.20	416.00	255938
2013-06-13	416.87	419.91	415.07	419.50	238112
2013-06-14	419.46	424.99	418.72	423.34	210650
2013-06-17	429.81	429.81	420.48	424.83	350665
2013-06-18	424.93	425.33	420.78	425.33	144815
2013-06-19	424.88	426.64	420.34	420.75	137816
2013-06-20	417.63	421.16	412.29	412.65	304098
2013-06-21	415.28	415.28	408.60	411.98	365650
2013-06-24	408.18	419.28	405.71	414.99	243776
2013-06-25	417.56	422.93	417.17	421.48	234567
2013-06-26	420.75	421.29	412.84	413.99	482180
2013-06-27	415.65	424.41	415.65	422.87	221871
2013-06-28	423.54	427.67	418.37	423.69	365489
2013-07-01	424.44	428.84	423.32	425.27	125030
2013-07-02	424.45	427.59	422.08	424.20	211096
2013-07-03	421.75	426.96	421.48	423.88	102946
2013-07-05	427.15	430.15	422.71	428.52	123509
2013-07-08	429.09	437.23	429.09	434.91	283308
2013-07-09	436.52	437.21	431.43	434.56	217013
2013-07-10	433.83	433.98	428.88	433.48	128085
2013-07-11	436.84	441.18	435.95	441.00	294406
2013-07-12	441.50	441.50	436.42	439.30	101696
2013-07-15	438.68	439.92	434.40	438.00	138772
2013-07-16	437.53	440.02	430.91	433.71	187744
2013-07-17	435.49	437.56	429.26	430.00	219958
2013-07-18	431.61	436.69	429.58	435.32	260164
2013-07-19	436.83	441.20	434.11	435.97	160076
2013-07-22	435.60	439.54	432.01	437.72	111629
2013-07-23	438.27	439.99	435.71	438.45	131812
2013-07-24	438.42	440.00	434.29	436.35	170007
2013-07-25	439.10	440.50	434.27	438.02	318071
2013-07-26	437.11	440.75	435.05	439.66	192960
2013-07-29	437.59	441.48	435.28	440.73	126039
2013-07-30	441.50	446.43	438.88	444.69	196190
2013-07-31	444.04	452.19	443.25	448.58	364278
2013-08-01	447.58	452.15	445.95	447.99	290607
2013-08-02	447.80	450.03	446.01	448.04	292716
2013-08-05	446.99	449.29	446.01	448.25	178867
2013-08-06	447.15	449.22	439.34	445.01	265676
2013-08-07	435.18	437.83	432.08	435.04	329024
2013-08-08	436.23	437.11	424.43	429.02	407596
2013-08-09	428.94	432.04	424.77	429.59	229639
2013-08-12	428.22	429.87	424.45	425.60	306315
2013-08-13	426.41	436.00	425.40	433.80	295185
2013-08-14	432.23	436.31	428.05	428.55	252513
2013-08-15	427.01	427.99	419.30	420.06	207270
2013-08-16	420.00	421.82	416.27	416.52	304352
2013-08-19	417.22	424.75	415.53	420.40	240489
2013-08-20	420.76	426.88	419.59	424.83	229741
2013-08-21	422.83	423.75	419.41	419.96	181336
2013-08-22	420.47	423.94	419.18	421.11	111695
2013-08-23	423.34	423.50	418.80	422.35	131347
2013-08-26	422.77	424.21	417.02	421.42	200607
2013-08-27	418.79	420.44	418.04	419.12	232131
2013-08-28	418.19	421.85	416.05	420.02	148692
2013-08-29	418.01	422.93	417.84	421.52	106441
2013-08-30	419.45	420.82	416.05	419.94	223616
2013-09-03	421.45	423.90	419.00	419.76	161395
2013-09-04	419.97	424.16	419.01	422.81	138738
2013-09-05	423.38	423.42	418.01	420.10	182124
2013-09-06	420.36	424.27	416.00	417.53	111253
2013-09-09	417.99	421.90	416.44	416.50	157755
2013-09-10	417.54	423.36	415.18	419.92	186116
2013-09-11	421.21	425.18	419.22	420.83	212859
2013-09-12	420.60	422.21	415.60	417.06	155452
2013-09-13	417.99	418.08	413.58	415.70	273135
2013-09-16	418.12	420.97	411.27	411.89	483483
2013-09-17	411.29	418.51	409.36	418.51	408334
2013-09-18	419.66	423.50	416.79	420.62	370477
2013-09-19	421.99	423.42	417.90	422.79	250448
2013-09-20	422.98	423.50	412.00	420.00	751034
2013-09-23	418.92	421.70	415.89	417.81	207095
2013-09-24	416.64	418.64	408.90	414.31	532367
2013-09-25	416.56	428.05	410.00	425.07	825080
2013-09-26	424.88	425.99	420.10	421.68	399122
2013-09-27	419.90	423.34	417.91	422.57	325521
2013-09-30	418.89	424.41	417.42	422.73	306564
2013-10-01	421.86	426.08	421.77	425.11	251944
2013-10-02	423.00	425.63	419.76	423.00	193484
2013-10-03	422.38	426.31	417.96	418.26	333733
2013-10-04	419.28	423.86	417.01	421.89	226814
2013-10-07	419.14	423.39	417.90	419.83	181488
2013-10-08	420.77	421.56	414.02	415.71	304717
2013-10-09	415.75	417.62	413.32	415.27	267765
2013-10-10	419.30	421.19	417.42	420.77	233162
2013-10-11	420.45	425.46	418.96	424.61	174354
2013-10-14	422.32	427.42	421.78	426.04	149927
2013-10-15	425.00	427.39	419.40	420.23	307998
2013-10-16	426.23	432.00	422.51	424.63	395479
2013-10-17	422.57	429.72	421.62	429.13	238559
2013-10-18	431.07	433.42	427.00	432.11	308648
2013-10-21	431.02	435.20	430.21	434.73	250059
2013-10-22	436.01	437.45	434.20	435.60	188017
2013-10-23	437.49	437.50	430.47	432.59	190514
2013-10-24	424.45	432.28	422.12	427.18	354747
2013-10-25	427.64	429.47	424.98	429.47	298572
2013-10-28	430.68	432.74	428.49	429.84	209383
2013-10-29	431.06	432.80	428.13	429.83	225961
2013-10-30	431.30	434.24	428.92	429.94	214631
2013-10-31	430.86	435.05	428.63	434.69	238858
2013-11-01	436.01	437.94	430.00	434.83	156025
2013-11-04	434.96	439.64	433.57	436.51	180885
2013-11-05	438.19	442.98	432.55	442.06	245459
2013-11-06	444.31	447.80	441.11	447.42	234790
2013-11-07	447.00	448.30	443.23	443.49	253235
2013-11-08	443.58	449.12	440.24	448.55	243687
2013-11-11	443.61	449.80	440.50	447.79	169069
2013-11-12	448.13	451.55	444.87	451.55	275197
2013-11-13	450.57	456.94	450.57	456.88	172725
2013-11-14	457.50	458.96	455.95	458.34	167648
2013-11-15	455.93	465.70	455.93	464.08	201777
2013-11-18	465.00	465.14	458.46	459.56	200892
2013-11-19	458.55	465.50	457.43	463.84	191422
2013-11-20	464.56	467.87	459.95	461.30	110331
2013-11-21	463.71	469.61	460.71	469.34	139891
2013-11-22	467.45	469.42	466.42	467.69	197590
2013-11-25	466.77	470.47	465.01	465.70	146573
2013-11-26	461.20	463.36	457.00	457.28	378497
2013-11-27	458.86	462.33	456.88	458.80	256133
2013-11-29	459.11	463.71	458.28	461.60	163325
2013-12-02	460.52	463.53	459.00	459.62	172801
2013-12-03	457.61	461.64	455.41	460.51	197094
2013-12-04	460.21	462.80	454.88	456.02	232855
2013-12-05	459.99	463.19	457.36	460.00	226194
2013-12-06	462.63	464.10	458.87	459.60	228180
2013-12-09	456.88	462.73	456.03	457.34	567081
2013-12-10	467.47	484.16	461.61	471.86	965342
2013-12-11	470.86	473.68	466.24	467.79	448751
2013-12-12	466.38	469.41	463.50	465.90	266249
2013-12-13	466.29	470.77	463.85	465.18	217202
2013-12-16	466.27	469.07	463.70	464.00	280483
2013-12-17	463.77	467.34	461.14	461.76	274909
2013-12-18	464.75	471.20	461.60	470.56	319331
2013-12-19	471.24	473.33	467.40	470.84	287278
2013-12-20	472.39	473.93	470.95	473.19	446924
2013-12-23	465.34	474.99	465.34	472.32	269337
2013-12-24	479.95	479.95	471.36	475.57	86901
2013-12-26	479.95	479.95	474.46	476.85	125045
2013-12-27	475.38	479.00	474.08	476.83	180640
2013-12-30	476.83	479.66	474.53	479.33	195114
2013-12-31	483.74	483.74	475.82	477.94	174817
2014-01-02	477.67	479.70	472.51	474.11	151840
2014-01-03	474.28	478.58	472.78	475.50	193458
2014-01-06	478.51	483.30	476.81	478.77	357097
2014-01-07	479.22	486.40	478.52	483.59	417279
2014-01-08	483.59	489.07	481.94	489.07	312080
2014-01-09	489.26	493.22	486.87	492.45	354294
2014-01-10	492.99	493.11	488.82	490.00	393054
2014-01-13	490.19	495.00	485.53	486.38	419304
2014-01-14	498.24	498.24	487.30	495.78	350842
2014-01-15	497.00	498.38	492.30	495.08	193967
2014-01-16	495.03	497.25	491.05	495.47	222331
2014-01-17	500.00	505.86	496.47	505.86	486827
2014-01-21	498.86	507.72	498.86	502.24	390177
2014-01-22	503.00	506.10	501.34	503.38	392262
2014-01-23	503.26	504.17	497.44	499.29	182434
2014-01-24	499.00	506.46	498.20	499.25	447509
2014-01-27	508.99	508.99	496.72	503.60	521641
2014-01-28	503.80	507.79	499.45	501.03	331973
2014-01-29	498.95	501.42	492.32	492.94	307720
2014-01-30	492.86	500.48	492.86	498.92	317119
2014-01-31	494.72	497.89	494.11	495.06	347082
2014-02-03	496.94	498.04	481.74	483.06	402019
2014-02-04	484.39	488.07	481.30	486.19	375952
2014-02-05	482.02	488.26	481.53	487.32	234452
2014-02-06	493.01	518.81	493.01	517.16	606762
2014-02-07	517.41	537.47	517.17	534.40	718455
2014-02-10	531.45	534.61	523.13	526.43	548290
2014-02-11	530.50	539.20	526.12	536.12	303155
2014-02-12	561.62	561.62	536.33	542.07	390792
2014-02-13	540.00	544.00	536.00	540.80	325569
2014-02-14	544.38	544.38	537.54	539.08	342873
2014-02-18	540.88	544.58	538.55	542.00	370000
2014-02-19	539.51	543.83	535.75	536.34	259584
2014-02-20	538.22	539.50	535.16	538.59	280675
2014-02-21	534.06	540.75	533.42	538.96	365440
2014-02-24	544.90	544.90	540.06	542.21	220830
2014-02-25	549.85	549.85	538.16	539.30	263473
2014-02-26	540.04	545.43	532.40	535.04	409864
2014-02-27	534.78	538.92	531.07	538.46	260146
2014-02-28	537.80	541.74	534.68	538.44	350029
2014-03-03	536.54	543.68	536.00	541.23	383254
2014-03-04	546.97	546.97	525.01	538.56	720466
2014-03-05	539.71	546.77	539.04	543.84	606692
2014-03-06	545.00	546.03	540.60	541.50	390450
2014-03-07	544.60	544.60	538.85	541.99	348633
2014-03-10	541.96	544.13	539.52	541.63	232955
2014-03-11	540.64	545.65	538.43	539.98	267428
2014-03-12	539.64	541.39	536.46	540.91	210258
2014-03-13	543.19	544.70	528.38	528.74	391551
2014-03-14	529.41	535.63	526.60	533.25	319259
2014-03-17	536.86	540.54	534.80	539.45	174927
2014-03-18	538.62	541.89	536.61	538.35	211922
2014-03-19	537.06	539.12	529.66	533.36	237208
2014-03-20	532.52	534.75	528.00	533.00	235061
2014-03-21	540.00	540.99	533.99	536.86	256289
2014-03-24	536.58	539.47	527.51	530.39	158839
2014-03-25	534.39	537.00	527.01	528.90	289772
2014-03-26	528.80	530.93	522.21	522.75	213902
2014-03-27	522.31	527.16	519.60	525.71	200139
2014-03-28	528.64	529.69	525.35	527.44	296140
2014-03-31	528.43	538.05	524.51	537.10	424978
2014-04-01	539.95	541.00	534.91	536.54	306513
2014-04-02	535.50	537.93	533.10	535.47	232723
2014-04-03	534.96	538.69	533.01	535.61	182392
2014-04-04	535.00	536.38	523.84	526.12	283695
2014-04-07	523.31	527.59	517.06	519.00	317710
2014-04-08	517.34	525.52	513.41	525.48	309964
2014-04-09	528.96	531.04	522.62	527.46	221920
2014-04-10	528.20	528.94	513.50	514.59	287513
2014-04-11	511.00	517.41	510.25	511.28	352519
2014-04-14	513.44	518.00	510.19	515.28	299647
2014-04-15	516.34	521.51	510.33	519.70	287562
2014-04-16	522.00	523.17	517.80	522.14	190125
2014-04-17	519.93	523.64	515.47	516.16	205825
2014-04-21	514.69	520.54	514.01	519.40	132133
2014-04-22	521.28	523.57	518.11	521.55	249261
2014-04-23	522.81	527.74	521.68	526.25	211503
2014-04-24	525.00	527.08	521.25	525.88	193498
2014-04-25	525.12	525.58	520.98	522.32	201007
2014-04-28	525.08	534.00	520.83	531.45	296991
2014-04-29	533.04	534.99	529.04	529.62	151055
2014-04-30	534.84	534.84	528.72	533.89	284560
2014-05-01	529.12	534.43	525.21	526.79	200689
2014-05-02	527.82	534.58	526.77	529.54	150158
2014-05-05	529.25	531.04	525.03	530.06	131550
2014-05-06	534.95	534.95	522.35	526.73	157334
2014-05-07	527.00	528.88	521.98	524.60	143260
2014-05-08	523.84	532.68	522.00	530.86	214423
2014-05-09	529.00	536.09	526.69	535.92	157037
2014-05-12	538.79	544.88	537.21	543.38	194158
2014-05-13	543.78	546.70	532.22	533.11	244794
2014-05-14	532.63	532.99	526.87	529.40	219828
2014-05-15	530.37	530.37	516.79	524.28	232009
2014-05-16	519.00	530.60	519.00	527.02	341567
2014-05-19	525.33	533.23	525.33	532.76	153379
2014-05-20	531.25	532.24	526.39	528.74	147638
2014-05-21	534.84	535.53	528.00	534.87	157815
2014-05-22	534.92	544.50	534.92	541.66	296293
2014-05-23	543.73	544.47	538.90	540.90	257657
2014-05-27	541.00	546.70	520.25	520.25	519546
2014-05-28	522.06	534.38	522.06	533.34	367006
2014-05-29	533.66	535.00	525.08	527.47	228728
2014-05-30	527.12	533.31	525.47	532.50	246182
2014-06-02	532.50	532.99	529.34	531.43	191432
2014-06-03	527.40	532.02	526.37	528.11	217989
2014-06-04	530.10	541.44	526.06	541.15	258986
2014-06-05	541.09	541.09	536.50	537.94	213942
2014-06-06	540.10	541.58	536.83	540.78	136594
2014-06-09	538.42	540.37	532.51	532.57	233745
2014-06-10	532.73	533.72	530.57	532.48	108722
2014-06-11	531.68	532.88	526.40	529.10	269859
2014-06-12	529.37	529.37	520.81	524.37	248019
2014-06-13	523.15	525.24	520.25	523.10	192456
2014-06-16	523.49	525.89	520.93	524.81	140229
2014-06-17	523.31	525.40	521.00	524.34	104715
2014-06-18	525.32	527.25	521.38	526.98	189265
2014-06-19	529.21	530.00	526.71	527.99	135479
2014-06-20	531.11	533.06	526.81	530.79	348800
2014-06-23	531.00	534.05	529.02	532.94	195342
2014-06-24	530.43	533.70	529.05	530.67	157336
2014-06-25	528.76	532.30	526.52	532.00	137183
2014-06-26	530.00	532.65	526.75	532.40	120251
2014-06-27	530.57	535.51	528.91	535.32	167668
2014-06-30	533.00	536.45	532.26	536.24	195676
2014-07-01	537.00	538.25	534.53	536.82	159164
2014-07-02	534.84	537.79	532.85	535.31	191873
2014-07-03	537.43	540.40	536.11	539.46	139233
2014-07-07	539.40	540.49	536.14	538.24	185591
2014-07-08	535.51	537.84	534.32	535.11	205732
2014-07-09	535.15	539.61	534.47	538.66	168428
2014-07-10	535.27	538.35	532.00	534.02	132362
2014-07-11	534.02	534.57	528.50	533.45	109570
2014-07-14	536.71	536.71	533.04	533.66	105174
2014-07-15	531.98	534.32	528.40	533.51	251764
2014-07-16	535.87	535.87	529.20	531.82	236454
2014-07-17	528.00	531.27	523.51	524.69	149036
2014-07-18	521.20	523.09	517.23	520.56	345585
2014-07-21	520.56	521.99	513.17	515.17	220565
2014-07-22	514.96	515.27	505.32	511.92	332518
2014-07-23	510.22	512.34	506.46	507.72	263759
2014-07-24	511.64	516.76	510.54	514.82	242043
2014-07-25	518.91	518.91	513.31	514.57	149134
2014-07-28	513.77	517.42	512.81	513.22	133894
2014-07-29	512.28	514.81	509.95	510.04	170732
2014-07-30	510.31	523.25	510.31	521.84	261853
2014-07-31	523.80	523.80	516.80	517.03	284707
2014-08-01	515.07	520.23	512.04	514.41	177767
2014-08-04	514.38	521.76	514.10	519.49	115305
2014-08-05	516.40	524.00	515.19	518.07	173714
2014-08-06	516.35	522.96	515.53	519.60	133244
2014-08-07	520.30	521.77	515.99	517.26	203005
2014-08-08	519.78	526.31	516.47	525.99	162004
2014-08-11	528.67	528.67	524.99	525.47	86705
2014-08-12	523.92	526.79	520.02	524.58	116300
2014-08-13	526.39	526.39	520.17	524.03	140488
2014-08-14	526.34	533.07	524.43	530.67	163085
2014-08-15	533.85	535.81	527.02	529.03	148722
2014-08-18	531.00	534.16	529.55	533.90	126546
2014-08-19	534.23	539.24	533.26	536.84	115837
2014-08-20	536.83	538.70	531.46	537.96	177550
2014-08-21	538.06	541.07	536.26	537.78	145125
2014-08-22	538.42	539.39	536.45	537.46	161567
2014-08-25	539.00	543.63	537.47	540.93	85354
2014-08-26	542.00	542.00	535.00	535.95	169000
2014-08-27	537.83	539.50	535.02	538.48	158849
2014-08-28	535.09	540.00	533.59	538.77	102482
2014-08-29	540.41	540.41	537.33	538.84	130509
2014-09-02	534.67	541.80	534.67	536.56	212450
2014-09-03	538.11	539.86	534.97	537.13	106793
2014-09-04	537.21	538.39	534.67	534.97	143970
2014-09-05	535.91	539.15	534.56	538.04	154121
2014-09-08	535.83	538.57	533.26	536.00	105219
2014-09-09	533.96	534.23	527.59	528.13	200136
2014-09-10	528.04	531.86	526.39	527.36	217650
2014-09-11	526.12	531.76	525.84	530.33	165950
2014-09-12	529.84	530.95	526.38	530.00	153573
2014-09-15	530.25	532.16	529.95	530.57	123676
2014-09-16	528.25	543.06	528.25	540.85	206638
2014-09-17	540.63	542.16	536.13	536.72	170505
2014-09-18	536.32	536.32	529.46	532.31	286021
2014-09-19	536.03	536.03	525.70	526.44	440392
2014-09-22	515.01	519.99	500.21	505.38	897342
2014-09-23	501.56	513.04	501.22	507.79	467431
2014-09-24	509.37	509.37	503.60	508.63	344726
2014-09-25	505.64	509.37	504.50	504.62	225313
2014-09-26	503.26	509.12	503.26	508.38	265246
2014-09-29	506.07	509.90	504.37	507.84	230832
2014-09-30	507.59	512.50	503.90	509.66	411410
2014-10-01	509.66	513.43	507.14	508.01	292086
2014-10-02	509.27	516.23	506.30	513.30	277770
2014-10-03	514.62	520.51	511.98	518.11	269789
2014-10-06	518.62	519.75	512.05	512.94	185158
2014-10-07	509.86	515.00	506.31	511.72	262928
2014-10-08	511.31	518.32	508.97	517.80	205764
2014-10-09	517.35	517.35	507.57	508.32	336185
2014-10-10	509.39	513.67	505.83	509.10	258824
2014-10-13	509.03	511.79	501.39	501.78	216002
2014-10-14	505.97	512.37	503.42	506.35	207653
2014-10-15	500.50	508.67	491.93	505.99	357431
2014-10-16	501.66	507.98	499.48	504.58	279350
2014-10-17	506.66	509.79	503.12	507.59	286290
2014-10-20	508.49	517.85	508.49	517.03	207394
2014-10-21	520.73	530.00	518.10	526.94	236137
2014-10-22	529.37	531.57	520.45	521.94	178019
2014-10-23	525.20	535.39	525.11	531.57	228270
2014-10-24	530.97	537.02	525.81	536.05	266532
2014-10-27	537.20	541.63	535.05	539.57	251882
2014-10-28	540.20	550.42	538.76	549.72	258506
2014-10-29	551.01	551.36	546.30	550.04	270436
2014-10-30	547.30	553.70	547.30	551.46	250067
2014-10-31	554.89	556.65	551.02	553.52	295766
2014-11-03	556.00	556.00	545.00	552.18	1340968
2014-11-04	552.19	557.95	550.29	554.36	230179
2014-11-05	559.11	563.15	554.29	559.15	340611
2014-11-06	557.74	566.53	554.51	566.05	397095
2014-11-07	566.11	567.28	559.56	562.23	322204
2014-11-10	564.01	568.04	563.05	566.39	217011
2014-11-11	566.43	572.80	565.59	570.87	254025
2014-11-12	571.00	571.26	566.42	568.80	236821
2014-11-13	569.53	573.85	569.53	573.67	50851
2014-11-14	570.61	574.09	564.01	567.11	241158
2014-11-17	567.75	572.02	567.18	568.06	209488
2014-11-18	567.99	573.09	565.28	568.59	194940
2014-11-19	570.63	572.17	567.12	568.51	139124
2014-11-20	564.95	569.50	564.95	567.50	176591
2014-11-21	574.14	574.82	568.60	569.21	239367
2014-11-24	569.16	571.61	566.41	571.38	174890
2014-11-25	573.66	573.66	566.35	568.98	243458
2014-11-26	570.00	572.99	566.65	568.55	144210
2014-11-28	570.00	583.00	566.08	577.71	121169
2014-12-01	575.98	579.52	571.27	575.72	409191
2014-12-02	571.52	586.45	571.52	585.49	453833
2014-12-03	585.46	593.00	585.46	590.55	354979
2014-12-04	588.00	592.90	586.09	588.07	299490
2014-12-05	588.12	592.41	587.39	587.95	274448
2014-12-08	593.66	594.53	578.78	581.05	400085
2014-12-09	606.00	611.53	593.06	605.81	661109
2014-12-10	606.25	610.99	597.01	598.37	318601
2014-12-11	602.82	606.39	597.31	602.39	319719
2014-12-12	598.56	609.39	597.92	604.73	285216
2014-12-15	609.09	612.83	604.19	605.84	305471
2014-12-16	603.88	610.35	597.93	597.93	302415
2014-12-17	600.00	604.19	594.91	602.46	318229
2014-12-18	606.77	616.11	600.12	615.48	340263
2014-12-19	620.56	620.56	610.64	618.60	379675
2014-12-22	614.89	617.31	611.84	616.64	221536
2014-12-23	619.00	626.19	617.78	621.30	182533
2014-12-24	621.73	624.38	617.43	617.43	68661
2014-12-26	618.40	624.97	615.43	618.76	106663
2014-12-29	618.13	625.78	617.15	624.49	114960
2014-12-30	623.32	626.09	619.09	622.45	170942
2014-12-31	626.49	627.30	618.94	619.11	207464
2015-01-02	623.98	623.98	613.49	616.79	224682
2015-01-05	614.46	616.11	605.70	608.49	439807
2015-01-06	610.77	612.34	599.81	607.82	391854
2015-01-07	616.00	616.00	605.59	607.24	388517
2015-01-08	610.36	614.97	605.07	606.00	594329
2015-01-09	608.33	608.61	600.04	606.02	473642
2015-01-12	606.84	609.03	596.56	597.36	163631
2015-01-13	599.38	603.22	583.55	588.95	253222
2015-01-14	584.59	586.16	577.93	582.78	316910
2015-01-15	584.08	586.53	574.92	575.28	196611
2015-01-16	575.19	581.12	569.54	580.85	340648
2015-01-20	582.80	586.96	578.05	584.33	201186
2015-01-21	581.54	588.44	579.09	586.06	333102
2015-01-22	587.74	602.68	586.41	600.10	254096
2015-01-23	603.35	605.95	599.21	604.00	272160
2015-01-26	602.85	612.61	600.52	612.14	247131
2015-01-27	608.44	612.86	605.13	608.59	272068
2015-01-28	610.25	617.69	608.18	610.57	258227
2015-01-29	606.01	612.90	606.01	611.13	262337
2015-01-30	611.45	614.63	596.48	596.96	349195
2015-02-02	600.51	601.59	586.25	593.75	316550
2015-02-03	598.55	608.13	597.41	607.84	264511
2015-02-04	607.20	612.81	597.85	601.63	281367
2015-02-05	605.96	621.48	596.64	614.88	364116
2015-02-06	613.95	618.10	609.66	611.34	225649
2015-02-09	607.14	613.56	606.28	613.05	223205
2015-02-10	620.22	620.22	609.25	616.66	158672
2015-02-11	615.00	621.99	614.00	620.51	188128
2015-02-12	619.89	621.75	615.52	617.51	160569
2015-02-13	614.13	619.62	611.68	618.50	164914
2015-02-17	615.55	620.31	612.95	615.15	205753
2015-02-18	613.72	617.99	612.68	617.92	167938
2015-02-19	621.48	623.44	612.76	618.34	238419
2015-02-20	618.98	625.00	614.39	623.31	236897
2015-02-23	625.00	636.97	620.49	636.77	281530
2015-02-24	638.58	640.00	634.15	637.79	164183
2015-02-25	640.98	642.17	634.65	637.12	188563
2015-02-26	633.30	646.52	633.30	644.97	231532
2015-02-27	647.24	651.95	640.52	642.68	319766
2015-03-02	642.42	649.53	640.66	649.53	326449
2015-03-03	671.14	674.76	648.99	651.90	666699
2015-03-04	653.47	654.76	644.22	652.48	448444
2015-03-05	655.85	657.88	646.85	650.97	345216
2015-03-06	647.46	652.86	644.39	645.20	277852
2015-03-09	644.53	651.14	644.12	650.89	236927
2015-03-10	650.43	650.43	640.81	643.05	338796
2015-03-11	640.00	649.97	640.00	643.81	386329
2015-03-12	647.39	656.39	645.52	652.76	238964
2015-03-13	654.46	657.86	647.56	654.66	178357
2015-03-16	658.39	665.78	657.27	665.41	232582
2015-03-17	659.40	665.30	658.51	662.18	225703
2015-03-18	663.41	671.29	659.01	667.42	247978
2015-03-19	667.75	672.47	661.51	667.39	178389
2015-03-20	666.25	671.15	662.05	662.43	350246
2015-03-23	664.93	671.83	663.24	671.27	439681
2015-03-24	671.19	675.85	664.98	667.45	249404
2015-03-25	669.48	671.41	660.06	660.72	233874
2015-03-26	661.11	662.50	652.19	662.04	212148
2015-03-27	664.15	682.00	662.12	681.34	384841
2015-03-30	682.58	690.87	681.80	689.38	277787
2015-03-31	683.06	694.45	682.16	682.16	422402
2015-04-01	687.00	693.57	678.60	692.93	421002
2015-04-02	691.86	696.00	684.82	689.11	339626
2015-04-06	684.77	699.19	684.20	695.45	371663
2015-04-07	694.96	698.94	690.47	693.11	253330
2015-04-08	690.91	699.95	690.60	698.24	236414
2015-04-09	696.56	699.64	690.82	695.77	252066
2015-04-10	698.65	702.25	696.03	701.73	157092
2015-04-13	699.00	704.45	696.15	699.05	163828
2015-04-14	696.09	699.00	690.24	695.81	199324
2015-04-15	698.00	699.25	689.14	694.17	277826
2015-04-16	690.00	694.30	686.12	692.40	304766
2015-04-17	686.38	689.45	681.40	683.43	306916
2015-04-20	685.76	692.41	685.73	689.36	206957
2015-04-21	692.41	695.13	684.36	690.73	274532
2015-04-22	691.00	694.52	683.56	693.41	525340
2015-04-23	695.00	703.11	695.00	702.33	412544
2015-04-24	705.00	705.00	699.97	702.00	229531
2015-04-27	702.73	703.23	691.81	692.38	229379
2015-04-28	691.68	694.52	688.60	693.05	207507
2015-04-29	690.00	694.09	681.13	682.39	263871
2015-04-30	682.63	684.48	671.36	672.66	414849
2015-05-01	675.06	680.72	673.82	679.25	285733
2015-05-04	683.00	686.91	680.01	684.74	181748
2015-05-05	682.00	684.21	672.40	672.91	233533
2015-05-06	674.50	677.20	668.14	675.03	247696
2015-05-07	678.00	683.00	675.03	677.48	208071
2015-05-08	683.92	690.44	681.33	686.13	184354
2015-05-11	689.00	689.67	678.47	678.83	309542
2015-05-12	677.52	682.84	676.87	678.97	230016
2015-05-13	676.86	686.95	676.86	680.36	259290
2015-05-14	683.54	687.31	678.59	682.13	360012
2015-05-15	685.34	690.23	680.34	689.85	342974
2015-05-18	690.00	695.50	688.88	693.52	280761
2015-05-19	696.24	701.27	692.74	694.58	186369
2015-05-20	695.31	696.04	687.74	687.81	234781
2015-05-21	685.00	692.40	682.03	691.91	272713
2015-05-22	692.96	693.96	686.85	689.18	290778
2015-05-26	689.07	693.99	682.86	688.43	409229
2015-05-27	682.00	688.82	677.74	680.73	434216
2015-05-28	681.15	687.42	676.89	679.51	339527
2015-05-29	681.97	682.16	672.66	673.62	277904
2015-06-01	676.98	677.10	668.40	673.36	304757
2015-06-02	674.18	680.34	670.12	675.74	259476
2015-06-03	679.88	683.14	676.68	681.79	267156
2015-06-04	679.92	681.81	675.36	678.18	282551
2015-06-05	679.32	679.32	674.56	675.50	203345
2015-06-08	673.50	680.80	672.04	678.45	273528
2015-06-09	676.38	680.52	672.61	676.04	213015
2015-06-10	676.54	682.68	675.43	681.58	265917
2015-06-11	684.79	687.58	682.42	684.84	156649
2015-06-12	681.28	686.14	680.01	682.08	192626
2015-06-15	680.25	681.60	672.34	674.00	274178
2015-06-16	673.51	679.54	673.51	675.78	153000
2015-06-17	676.28	680.50	668.07	673.33	215797
2015-06-18	675.76	686.46	674.60	684.23	300435
2015-06-19	682.41	685.25	679.70	681.67	344074
2015-06-22	684.49	684.49	679.57	681.50	195690
2015-06-23	684.24	685.87	681.70	685.54	150453
2015-06-24	682.70	684.41	678.12	679.64	174849
2015-06-25	680.93	684.70	678.58	680.31	161597
2015-06-26	681.26	683.51	676.30	677.47	273038
2015-06-29	673.00	674.86	662.72	663.16	216616
2015-06-30	667.97	672.61	662.70	666.90	253100
2015-07-01	670.84	673.73	667.22	673.14	228393
2015-07-02	675.70	675.70	667.58	671.69	138320
2015-07-06	667.70	675.77	667.70	675.07	191522
2015-07-07	675.95	683.99	671.20	680.74	178853
2015-07-08	675.76	677.28	668.19	668.19	204540
2015-07-09	673.00	675.00	668.34	670.36	186693
2015-07-10	678.32	684.09	674.42	682.30	294435
2015-07-13	685.00	687.00	677.53	685.32	181676
2015-07-14	685.10	685.93	673.58	676.46	244307
2015-07-15	678.31	681.85	673.47	680.78	157880
2015-07-16	684.89	685.00	678.09	680.72	165646
2015-07-17	678.76	679.97	675.28	677.13	124610
2015-07-20	677.43	679.10	671.46	676.05	209609
2015-07-21	675.73	677.80	669.00	671.70	169560
2015-07-22	671.62	678.05	671.13	677.32	112789
2015-07-23	680.03	684.60	676.49	681.29	160695
2015-07-24	681.66	683.62	673.81	675.25	163334
2015-07-27	674.07	676.73	667.49	674.37	180068
2015-07-28	675.55	687.42	672.98	687.14	187485
2015-07-29	688.58	693.57	683.19	692.68	178770
2015-07-30	693.54	696.14	688.37	695.03	146363
2015-07-31	697.88	703.38	694.92	700.94	181067
2015-08-03	702.00	702.00	693.59	696.96	100998
2015-08-04	696.96	703.62	696.41	702.78	111108
2015-08-05	706.61	712.46	704.66	711.69	253017
2015-08-06	712.00	712.00	695.65	697.11	170838
2015-08-07	696.72	705.72	695.23	704.40	157986
2015-08-10	709.39	712.03	706.05	709.47	130357
2015-08-11	710.01	714.86	704.05	714.21	228345
2015-08-12	710.48	721.48	708.04	721.14	287888
2015-08-13	721.00	747.47	713.67	739.07	350609
2015-08-14	739.00	743.88	735.39	741.27	168219
2015-08-17	739.08	745.34	737.69	743.18	127293
2015-08-18	743.00	747.25	741.98	746.20	154321
2015-08-19	742.00	754.90	739.20	750.13	190320
2015-08-20	746.45	749.68	737.92	738.29	206717
2015-08-21	732.37	733.11	700.81	700.92	454203
2015-08-24	667.00	710.62	667.00	684.99	538648
2015-08-25	715.50	715.50	687.93	687.93	431828
2015-08-26	701.50	706.56	688.05	706.25	405366
2015-08-27	723.97	737.38	713.26	724.78	636332
2015-08-28	725.28	727.97	720.80	726.39	238726
2015-08-31	724.08	729.94	715.99	715.99	222267
2015-09-01	711.97	719.36	703.15	714.37	284712
2015-09-02	720.87	731.46	715.75	730.72	297275
2015-09-03	731.22	738.74	727.62	729.81	212631
2015-09-04	723.84	729.13	713.56	717.70	234480
2015-09-08	723.05	736.04	722.55	732.91	220796
2015-09-09	737.85	738.49	720.24	721.00	275566
2015-09-10	720.50	727.04	719.22	720.93	243743
2015-09-11	716.00	728.13	715.02	727.44	208156
2015-09-14	728.00	729.49	718.08	719.93	182974
2015-09-15	722.48	729.94	718.49	729.44	226641
2015-09-16	728.37	734.04	726.37	732.72	183896
2015-09-17	734.67	747.00	732.25	734.62	209785
2015-09-18	727.25	734.43	722.17	724.99	492524
2015-09-21	726.90	735.39	725.57	728.40	304399
2015-09-22	730.15	749.99	726.30	728.00	834615
2015-09-23	730.40	747.33	720.18	746.23	446085
2015-09-24	741.24	748.56	740.00	746.53	342299
2015-09-25	748.73	758.14	746.77	753.48	507786
2015-09-28	752.27	752.41	730.68	730.80	413811
2015-09-29	731.30	739.99	717.90	724.72	276416
2015-09-30	730.92	732.67	721.34	723.83	404529
2015-10-01	732.81	738.06	715.92	736.35	334367
2015-10-02	730.35	742.05	724.14	740.78	370259
2015-10-05	750.00	750.00	741.57	747.28	331504
2015-10-06	746.78	747.09	740.13	744.62	285262
2015-10-07	748.11	748.11	733.15	736.00	268464
2015-10-08	739.89	740.99	730.95	735.31	261763
2015-10-09	732.75	737.30	729.05	736.92	223140
2015-10-12	738.33	745.86	730.70	744.06	165435
2015-10-13	741.13	745.00	738.76	740.00	226527
2015-10-14	739.03	742.93	727.71	729.38	230374
2015-10-15	730.03	738.49	727.71	737.43	276698
2015-10-16	743.06	744.60	734.18	739.82	289072
2015-10-19	740.75	744.51	735.38	744.02	212309
2015-10-20	746.00	747.09	740.93	745.94	198375
2015-10-21	749.40	750.10	741.40	745.29	133626
2015-10-22	750.00	761.91	747.22	761.59	353461
2015-10-23	766.58	767.13	758.07	762.24	260694
2015-10-26	764.15	772.10	760.83	768.07	224848
2015-10-27	769.00	771.28	755.77	763.26	306888
2015-10-28	763.27	780.27	760.37	778.06	285512
2015-10-29	779.56	787.90	776.96	783.23	309012
2015-10-30	786.43	789.52	779.74	784.41	280867
2015-11-02	783.91	789.68	774.09	785.26	248929
2015-11-03	784.51	795.00	783.46	791.49	286253
2015-11-04	790.99	796.77	786.10	788.75	227072
2015-11-05	789.25	797.97	788.15	795.39	193990
2015-11-06	792.80	803.25	792.80	797.29	370240
2015-11-09	796.55	798.41	780.80	783.48	244882
2015-11-10	782.05	791.73	780.86	789.65	163884
2015-11-11	789.65	793.49	785.01	787.28	93749
2015-11-12	777.00	783.99	774.27	775.21	315418
2015-11-13	789.25	789.61	746.00	755.25	470433
2015-11-16	753.14	775.71	751.30	775.54	303567
2015-11-17	780.30	782.00	767.55	773.00	197295
2015-11-18	772.41	784.15	770.51	783.35	169707
2015-11-19	783.00	786.19	777.17	779.06	155813
2015-11-20	784.36	785.84	780.19	783.82	215162
2015-11-23	783.35	787.98	776.36	781.45	143621
2015-11-24	777.12	782.70	771.74	779.66	165659
2015-11-25	778.93	790.67	778.93	786.09	148604
2015-11-27	784.98	789.50	781.75	785.96	104417
2015-11-30	786.39	793.82	778.87	783.77	391573
2015-12-01	786.04	792.42	773.78	779.24	237064
2015-12-02	780.06	786.29	767.00	769.13	302747
2015-12-03	770.37	770.90	753.08	757.37	275887
2015-12-04	759.59	761.65	754.24	760.99	401092
2015-12-07	760.00	763.31	748.56	752.17	413947
2015-12-08	768.37	798.60	754.87	796.09	571073
2015-12-09	794.00	800.87	775.50	783.81	522291
2015-12-10	786.09	786.31	775.64	777.69	217782
2015-12-11	765.00	790.74	749.02	755.88	239794
2015-12-14	755.88	761.61	748.04	760.50	225137
2015-12-15	764.04	764.61	756.03	761.30	207420
2015-12-16	765.97	766.41	751.84	764.69	231440
2015-12-17	762.73	763.50	753.30	755.31	246098
2015-12-18	759.91	759.91	741.57	741.88	393866
2015-12-21	749.30	752.00	735.52	742.95	249729
2015-12-22	747.00	748.59	739.05	744.82	171693
2015-12-23	747.76	749.02	741.79	744.35	130439
2015-12-24	743.85	744.30	734.55	740.56	114934
2015-12-28	739.88	742.19	734.96	741.87	121537
2015-12-29	743.29	753.01	742.87	749.18	558120
2015-12-30	745.38	755.08	745.38	750.17	141701
2015-12-31	747.98	751.50	741.84	741.91	138010
2016-01-04	733.00	742.23	728.52	735.48	299661
2016-01-05	735.48	742.56	731.09	738.86	232946
2016-01-06	733.32	738.35	727.11	729.20	255456
2016-01-07	720.29	740.48	711.07	735.96	313823
2016-01-08	735.96	738.87	708.90	712.06	258457
2016-01-11	712.56	726.10	709.97	718.69	342774
2016-01-12	722.51	730.49	712.84	728.99	250068
2016-01-13	732.83	732.83	702.57	704.20	269166
2016-01-14	702.82	718.20	699.37	712.61	262450
2016-01-15	696.32	710.31	693.01	704.74	370721
2016-01-19	712.97	718.13	704.01	715.71	347106
2016-01-20	708.00	718.61	698.90	713.66	385654
2016-01-21	713.10	724.82	710.10	717.73	281159
2016-01-22	722.71	733.30	721.44	728.32	279342
2016-01-25	728.81	738.95	727.73	728.52	220887
2016-01-26	731.11	745.57	731.11	743.59	231038
2016-01-27	740.30	754.99	736.51	744.29	313639
2016-01-28	751.74	753.80	741.16	747.55	333865
2016-01-29	745.48	771.59	743.00	767.39	472829
2016-02-01	765.00	774.80	762.01	768.55	393870
2016-02-02	768.18	769.04	756.08	763.60	340044
2016-02-03	768.59	768.59	745.30	751.90	478846
2016-02-04	748.04	750.32	734.30	747.87	512246
2016-02-05	748.61	749.61	722.58	727.35	633534
2016-02-08	716.55	722.90	681.01	695.46	656710
2016-02-09	692.00	704.06	686.22	697.58	562478
2016-02-10	702.57	709.89	695.06	697.17	374510
2016-02-11	698.99	720.84	692.76	712.75	571824
2016-02-12	717.14	732.37	714.02	729.62	320614
2016-02-16	745.00	767.20	741.01	757.69	602622
2016-02-17	762.00	772.45	745.70	754.18	382240
2016-02-18	750.00	756.08	746.54	748.51	382534
2016-02-19	746.91	760.10	745.36	759.91	340301
2016-02-22	767.25	771.95	763.01	764.90	230470
2016-02-23	766.55	771.18	755.69	764.28	290663
2016-02-24	760.63	778.36	758.06	777.83	306223
2016-02-25	780.00	785.71	772.26	785.15	247558
2016-02-26	785.72	787.48	776.87	781.64	270402
2016-02-29	784.50	787.00	774.57	774.57	392172
2016-03-01	782.21	794.50	778.06	790.56	464285
2016-03-02	788.00	792.44	774.45	780.89	315616
2016-03-03	776.13	785.16	772.82	782.49	238918
2016-03-04	784.71	784.71	773.87	777.62	276471
2016-03-07	771.10	781.43	767.43	770.95	225668
2016-03-08	766.02	773.17	765.00	765.05	343035
2016-03-09	770.01	778.57	765.99	776.29	272182
2016-03-10	779.32	790.69	770.83	788.36	327699
2016-03-11	791.03	798.99	786.65	797.02	334847
2016-03-14	794.98	801.00	793.90	796.61	276560
2016-03-15	791.61	803.83	789.94	793.87	251296
2016-03-16	793.87	795.64	783.23	792.52	246860
2016-03-17	792.31	792.31	775.19	784.71	320051
2016-03-18	788.63	788.63	777.25	780.21	391588
2016-03-21	779.08	787.32	779.08	786.58	143244
2016-03-22	784.38	794.31	784.14	785.99	242328
2016-03-23	787.53	807.49	786.18	805.29	399610
2016-03-24	803.48	810.00	798.50	803.06	249636
2016-03-28	803.78	804.68	795.87	799.79	211309
2016-03-29	802.67	805.00	796.48	798.04	330145
2016-03-30	803.00	803.55	792.45	802.52	241503
2016-03-31	804.53	804.53	793.65	796.69	269749
2016-04-01	793.97	809.37	791.92	805.40	290873
2016-04-04	803.12	803.80	787.03	792.95	268771
2016-04-05	789.62	792.99	786.49	787.60	269602
2016-04-06	786.29	790.36	782.82	788.74	210316
2016-04-07	787.19	790.00	781.00	785.13	274726
2016-04-08	786.24	786.24	776.85	783.93	240876
2016-04-11	782.73	786.41	772.22	773.88	228578
2016-04-12	774.12	778.27	769.79	777.04	218339
2016-04-13	782.02	782.42	772.20	777.45	212619
2016-04-14	776.33	785.11	775.66	778.14	178296
2016-04-15	778.53	783.96	776.40	779.78	134535
2016-04-18	778.24	787.37	778.24	783.22	148316
2016-04-19	781.66	787.11	776.07	777.43	182588
2016-04-20	777.45	781.84	773.05	777.05	170214
2016-04-21	777.05	778.65	765.69	766.55	210166
2016-04-22	767.07	773.36	762.77	771.07	181432
2016-04-25	768.00	778.02	766.26	774.65	131453
2016-04-26	775.76	781.27	774.47	778.79	130016
2016-04-27	775.04	784.65	772.63	780.27	168391
2016-04-28	775.00	775.00	765.85	767.47	228602
2016-04-29	767.23	769.00	753.44	765.23	259191
2016-05-02	770.00	776.84	768.31	774.98	221129
2016-05-03	770.66	787.96	770.66	784.58	261957
2016-05-04	780.00	786.87	776.77	785.42	200266
2016-05-05	782.60	783.60	772.49	774.04	213655
2016-05-06	770.64	777.78	764.13	776.21	151752
2016-05-09	774.94	785.64	769.58	783.72	157540
2016-05-10	784.72	790.42	781.24	788.80	196360
2016-05-11	783.90	784.37	768.71	769.29	313228
2016-05-12	775.01	783.33	771.95	780.81	219453
2016-05-13	781.88	783.50	768.52	769.44	185756
2016-05-16	768.87	781.99	767.53	779.13	179701
2016-05-17	778.22	781.77	758.80	761.38	347160
2016-05-18	759.50	765.43	754.36	760.86	347451
2016-05-19	745.00	758.97	742.63	756.52	420348
2016-05-20	759.24	769.16	755.87	761.56	386192
2016-05-23	760.24	761.50	740.51	742.08	509775
2016-05-24	733.35	766.64	732.22	760.42	571817
2016-05-25	760.75	771.85	757.45	767.63	329585
2016-05-26	766.45	776.33	764.74	767.38	333317
2016-05-27	768.00	773.28	763.63	765.75	289734
2016-05-31	767.49	767.52	759.23	762.20	599012
2016-06-01	759.70	764.66	758.40	760.75	327691
2016-06-02	760.76	770.44	756.58	768.59	295633
2016-06-03	766.15	769.66	758.21	761.31	310361
2016-06-06	761.31	762.09	748.93	756.12	384346
2016-06-07	754.01	762.06	752.28	760.84	287877
2016-06-08	758.34	763.56	757.49	760.58	205746
2016-06-09	761.19	765.50	755.25	760.07	256373
2016-06-10	757.34	758.59	752.65	754.15	239594
2016-06-13	753.30	758.16	750.15	751.14	300506
2016-06-14	748.28	749.40	743.69	748.38	246694
2016-06-15	748.02	755.82	747.00	747.69	185105
2016-06-16	745.35	751.42	741.58	751.31	410536
2016-06-17	750.56	750.56	743.95	745.83	293801
2016-06-20	757.07	758.15	750.98	752.06	170170
2016-06-21	749.13	751.67	744.36	748.74	194593
2016-06-22	751.64	763.93	749.17	756.30	266009
2016-06-23	760.44	763.85	756.80	762.77	173229
2016-06-24	743.31	775.99	741.52	769.92	480486
2016-06-27	764.94	772.48	762.38	767.65	315231
2016-06-28	770.30	791.58	768.53	790.46	439219
2016-06-29	794.21	804.77	790.19	792.82	326959
2016-06-30	792.99	797.04	786.17	793.84	327059
2016-07-01	795.96	802.94	792.72	798.72	196604
2016-07-05	800.00	804.20	796.27	803.36	302914
2016-07-06	803.00	810.75	802.10	805.56	235707
2016-07-07	804.84	809.06	797.69	799.66	204083
2016-07-08	804.00	815.45	801.85	815.02	217381
2016-07-11	815.15	819.54	808.62	809.72	179756
2016-07-12	811.34	815.00	799.57	801.08	208195
2016-07-13	805.29	807.36	796.83	801.31	134591
2016-07-14	806.29	807.89	798.30	805.18	155795
2016-07-15	810.00	810.00	798.83	799.14	183669
2016-07-18	800.90	803.98	793.63	796.38	232713
2016-07-19	789.08	799.90	782.30	795.66	246619
2016-07-20	796.87	801.00	796.47	800.04	194453
2016-07-21	798.89	799.46	790.33	792.63	102039
2016-07-22	796.41	796.87	790.97	794.53	114383
2016-07-25	796.92	798.96	794.60	798.46	128856
2016-07-26	794.59	805.56	794.59	800.44	205728
2016-07-27	802.50	802.92	788.84	790.32	164197
2016-07-28	791.45	818.00	791.45	815.98	303342
2016-07-29	816.00	816.52	810.00	813.97	221898
2016-08-01	816.12	817.74	810.14	811.78	137385
2016-08-02	813.55	816.83	800.50	802.53	151075
2016-08-03	803.53	808.27	800.88	804.91	126583
2016-08-04	802.72	809.99	802.72	808.24	85929
2016-08-05	809.68	812.84	805.02	806.29	145487
2016-08-08	808.32	808.88	800.04	801.26	114981
2016-08-09	800.59	803.00	797.02	798.00	150836
2016-08-10	798.79	804.73	798.00	803.45	128098
2016-08-11	806.68	813.48	798.96	801.24	206293
2016-08-12	799.03	802.90	795.34	795.86	112762
2016-08-15	796.72	798.65	793.29	794.36	161257
2016-08-16	790.00	793.95	788.09	789.54	155746
2016-08-17	787.57	789.44	782.13	786.26	160254
2016-08-18	787.31	792.34	783.47	788.36	169007
2016-08-19	788.47	794.00	787.14	793.90	182295
2016-08-22	793.66	795.43	790.19	790.67	159524
2016-08-23	794.84	795.57	787.97	788.88	187617
2016-08-24	784.62	788.37	773.76	777.12	351031
2016-08-25	773.43	779.82	772.41	773.05	235197
2016-08-26	771.28	771.50	752.13	753.47	450829
2016-08-29	753.58	759.37	748.85	750.85	364269
2016-08-30	752.87	752.87	737.03	741.86	433178
2016-08-31	741.48	745.48	736.90	741.80	315824
2016-09-01	744.23	748.47	742.50	744.77	310160
2016-09-02	748.41	748.41	737.50	739.73	213615
2016-09-06	739.75	743.24	731.80	737.26	311485
2016-09-07	736.83	739.13	731.08	732.12	338876
2016-09-08	729.90	730.65	726.07	729.38	317670
2016-09-09	727.64	728.67	722.16	722.44	400512
2016-09-12	724.95	743.12	723.68	740.38	596509
2016-09-13	736.10	746.79	734.45	744.15	583325
2016-09-14	746.28	747.79	738.19	739.21	328679
2016-09-15	737.56	740.53	732.09	739.11	300851
2016-09-16	737.38	741.88	734.22	735.52	410417
2016-09-19	735.00	747.01	734.14	746.35	382199
2016-09-20	749.02	750.77	742.00	744.06	362168
2016-09-21	741.78	755.56	741.78	751.45	592877
2016-09-22	758.58	760.98	740.05	748.23	1030135
2016-09-23	746.05	751.80	737.50	744.85	818102
2016-09-26	743.72	759.95	742.39	758.88	753136
2016-09-27	772.04	783.33	765.26	779.61	794553
2016-09-28	780.00	780.00	764.59	767.15	436429
2016-09-29	765.03	771.49	759.14	765.76	385523
2016-09-30	768.12	772.36	762.69	768.34	354110
2016-10-03	763.28	767.03	759.15	760.71	336532
2016-10-04	762.57	762.57	754.47	758.54	251759
2016-10-05	763.28	764.99	758.14	759.44	278318
2016-10-06	758.17	764.75	755.17	761.93	259179
2016-10-07	766.28	766.28	759.03	760.34	268695
2016-10-10	765.00	768.60	762.50	764.44	205278
2016-10-11	764.97	765.58	759.43	760.61	331450
2016-10-12	759.34	766.09	759.10	762.22	328048
2016-10-13	758.72	768.37	756.45	767.86	193900
2016-10-14	770.07	775.36	762.82	763.51	243329
2016-10-17	760.71	762.00	754.16	754.95	465390
2016-10-18	759.00	759.00	753.32	753.80	242648
2016-10-19	749.00	752.91	734.32	750.44	389818
2016-10-20	752.65	752.65	744.17	746.27	243314
2016-10-21	744.73	750.35	742.00	746.98	415267
2016-10-24	747.84	753.81	747.84	752.94	179467
2016-10-25	749.26	751.97	745.94	750.39	250222
2016-10-26	750.25	753.22	747.22	751.56	184383
2016-10-27	752.20	752.84	725.50	726.37	401669
2016-10-28	727.26	737.75	725.00	735.37	381219
2016-10-31	736.86	742.51	732.28	742.16	286058
2016-11-01	742.61	743.56	731.60	734.45	196816
2016-11-02	730.43	742.75	730.10	738.03	160321
2016-11-03	740.62	745.01	737.59	738.87	241467
2016-11-04	742.30	744.09	729.00	731.65	349752
2016-11-07	735.81	739.55	730.77	732.87	360138
2016-11-08	733.15	736.94	729.06	731.88	289710
2016-11-09	721.41	742.99	720.45	740.85	288177
2016-11-10	743.00	753.66	740.85	746.28	361246
2016-11-11	744.49	752.00	742.16	750.35	196394
2016-11-14	751.00	752.99	727.37	729.36	513945
2016-11-15	743.00	758.89	739.57	744.80	483499
2016-11-16	745.81	754.25	741.50	751.95	310606
2016-11-17	750.11	775.35	750.11	773.12	326342
2016-11-18	772.19	773.25	752.82	755.24	271150
2016-11-21	753.84	779.53	752.85	777.90	319020
2016-11-22	780.03	795.49	777.93	793.79	423957
2016-11-23	793.92	806.51	792.92	798.05	479134
2016-11-25	796.15	809.78	795.01	797.96	128614
2016-11-28	795.00	801.77	790.83	793.90	276359
2016-11-29	793.90	798.84	789.13	790.24	256535
2016-11-30	790.66	791.51	779.89	783.18	340537
2016-12-01	780.61	789.04	778.13	780.76	299155
2016-12-02	783.26	789.71	781.01	783.74	242616
2016-12-05	786.14	787.77	772.35	776.42	391743
2016-12-06	787.00	792.46	778.11	779.81	444813
2016-12-07	789.94	810.00	784.21	809.87	501864
2016-12-08	807.52	813.70	802.20	807.71	330124
2016-12-09	810.81	811.59	799.10	803.10	360422
2016-12-12	802.47	805.98	796.57	802.37	227940
2016-12-13	802.90	808.95	802.08	803.00	210078
2016-12-14	800.00	804.92	787.59	788.96	236524
2016-12-15	790.54	797.05	786.05	795.57	355464
2016-12-16	799.88	805.09	789.30	794.72	458723
2016-12-19	794.02	805.56	794.02	798.69	306301
2016-12-20	798.81	808.10	798.37	807.32	184288
2016-12-21	808.51	809.52	802.87	803.62	225735
2016-12-22	801.40	806.77	790.96	799.61	278043
2016-12-23	797.05	801.94	792.80	795.82	169729
2016-12-27	799.02	805.78	798.02	803.57	210258
2016-12-28	804.22	805.10	794.49	795.89	156632
2016-12-29	795.63	803.96	795.63	798.49	204928
2016-12-30	800.35	800.50	787.19	789.79	246397
2017-01-03	795.58	802.15	784.39	791.46	248931
2017-01-04	789.94	795.88	786.80	793.04	187533
2017-01-05	788.72	795.99	785.01	792.00	243301
2017-01-06	791.00	796.74	788.26	792.91	216484
2017-01-09	795.73	795.73	788.39	790.34	127125
2017-01-10	788.72	797.16	788.60	793.68	186478
2017-01-11	796.16	800.00	787.69	792.00	171024
2017-01-12	788.35	790.97	781.70	790.27	213659
2017-01-13	787.67	793.30	779.81	779.81	262110
2017-01-17	780.26	787.30	780.26	782.29	278706
2017-01-18	785.54	785.67	772.55	778.30	308007
2017-01-19	775.07	776.48	767.00	769.90	255533
2017-01-20	771.20	775.00	764.21	770.02	340404
2017-01-23	753.60	754.10	730.99	739.35	701214
2017-01-24	742.14	746.50	735.41	738.43	355222
2017-01-25	743.43	744.28	734.06	735.00	391111
2017-01-26	736.17	739.82	729.82	729.89	361619
2017-01-27	729.55	731.21	723.45	730.00	320772
2017-01-30	728.45	731.92	723.34	724.41	339936
2017-01-31	725.64	726.55	718.07	724.98	1938773
2017-02-01	728.74	729.56	713.09	714.99	394208
2017-02-02	714.24	726.38	713.44	725.43	457452
2017-02-03	724.93	731.59	722.66	724.72	318848
2017-02-06	723.64	728.98	720.06	720.49	299891
2017-02-07	721.15	726.48	716.42	721.66	349882
2017-02-08	720.50	743.14	717.52	741.06	566519
2017-02-09	743.65	749.01	739.35	745.94	444648
2017-02-10	751.61	751.61	738.20	740.65	236469
2017-02-13	741.00	741.00	733.19	736.09	173986
2017-02-14	735.00	739.38	732.10	735.79	267484
2017-02-15	735.00	741.36	734.14	739.50	229105
2017-02-16	743.19	744.89	733.80	737.36	264848
2017-02-17	737.66	741.78	734.14	741.05	231431
2017-02-21	745.00	749.99	736.71	740.66	319734
2017-02-22	743.44	744.91	731.02	735.33	316680
2017-02-23	734.07	734.96	726.12	727.22	347221
2017-02-24	727.00	734.71	723.33	732.75	257417
2017-02-27	733.76	740.85	730.87	740.85	537211
2017-02-28	732.64	752.99	732.29	736.55	603256
2017-03-01	740.01	748.91	736.02	738.97	649582
2017-03-02	739.85	739.85	730.44	733.53	276054
2017-03-03	731.73	734.03	720.20	725.24	483725
2017-03-06	728.00	728.00	720.84	723.91	302664
2017-03-07	721.86	726.30	711.00	712.72	495310
2017-03-08	711.12	719.82	705.30	717.67	417632
2017-03-09	718.05	721.32	714.56	715.93	334490
2017-03-10	717.57	720.93	713.98	717.03	276518
2017-03-13	716.00	730.53	712.78	728.55	367578
2017-03-14	728.22	731.50	724.44	728.99	250630
2017-03-15	729.15	729.35	711.33	716.29	559622
2017-03-16	713.91	721.96	713.30	721.85	270694
2017-03-17	723.12	732.09	723.12	730.77	474177
2017-03-20	730.26	735.00	726.79	729.79	298785
2017-03-21	731.02	732.43	723.67	725.21	318353
2017-03-22	729.74	731.89	723.39	725.35	282057
2017-03-23	724.18	730.29	719.49	725.50	260652
2017-03-24	725.56	727.33	719.25	721.16	187117
2017-03-27	716.50	719.14	712.34	714.16	367797
2017-03-28	712.51	717.02	706.28	716.99	385968
2017-03-29	717.21	724.00	716.66	722.46	267896
2017-03-30	722.00	723.17	711.22	719.08	334954
2017-03-31	718.28	727.00	716.95	723.05	301248
2017-04-03	720.50	721.47	695.16	700.69	796642
2017-04-04	700.00	705.66	692.90	696.67	499895
2017-04-05	699.00	709.46	697.30	703.03	408846
2017-04-06	705.23	707.16	700.00	702.29	235243
2017-04-07	702.59	706.41	699.65	700.44	265855
2017-04-10	700.52	707.45	700.52	703.64	260151
2017-04-11	702.73	702.73	698.01	700.59	193796
2017-04-12	696.16	700.57	692.34	693.34	264967
2017-04-13	693.68	697.92	688.46	688.46	198589
2017-04-17	692.33	692.94	686.55	687.61	218176
2017-04-18	685.35	691.58	684.48	689.07	262667
2017-04-19	693.33	711.35	693.33	697.57	458158
2017-04-20	699.64	708.30	697.39	706.30	296911
2017-04-21	706.08	713.35	705.89	707.79	343824
2017-04-24	713.23	722.69	711.17	722.45	367094
2017-04-25	723.99	724.90	711.25	712.06	353496
2017-04-26	713.82	719.80	709.85	715.12	443409
2017-04-27	713.87	727.15	692.50	703.90	635931
2017-04-28	700.51	703.25	688.02	692.19	527250
2017-05-01	696.40	697.83	680.00	682.99	362429
2017-05-02	683.27	689.76	680.14	688.94	362883
2017-05-03	689.32	698.39	685.45	697.18	324395
2017-05-04	696.40	706.57	696.40	704.58	294158
2017-05-05	705.42	707.50	700.61	705.31	281328
2017-05-08	703.27	711.00	703.27	709.98	202450
2017-05-09	711.70	711.70	702.42	707.05	262520
2017-05-10	703.56	703.56	693.28	698.03	378740
2017-05-11	691.00	696.69	683.26	693.85	331626
2017-05-12	689.98	691.92	680.06	680.72	304403
2017-05-15	681.16	693.27	679.25	681.01	464476
2017-05-16	680.04	680.04	668.29	669.83	463393
2017-05-17	666.31	672.37	658.39	664.05	545723
2017-05-18	665.07	677.29	664.32	673.79	335561
2017-05-19	675.32	677.47	667.52	673.65	541983
2017-05-22	671.00	672.55	657.99	659.49	594257
2017-05-23	607.01	612.99	579.61	581.40	2949654
2017-05-24	581.18	598.75	573.80	590.99	1624012
2017-05-25	594.97	609.85	593.89	607.34	846348
2017-05-26	605.00	618.00	605.00	615.62	785117
2017-05-30	621.80	623.97	611.52	612.98	595450
2017-05-31	613.83	616.42	601.50	605.92	884528
2017-06-01	606.11	625.56	603.11	623.98	639361
2017-06-02	622.90	623.75	613.12	621.70	495805
2017-06-05	619.18	622.77	612.47	617.07	536302
2017-06-06	617.09	617.09	603.00	603.88	464225
2017-06-07	604.89	612.93	604.05	606.77	451428
2017-06-08	607.41	610.00	596.73	598.96	477733
2017-06-09	598.91	607.67	594.59	606.36	537966
2017-06-12	606.52	621.19	606.52	612.02	517310
2017-06-13	613.30	617.75	607.01	612.08	324979
2017-06-14	610.26	613.42	605.18	608.38	346892
2017-06-15	603.95	616.76	603.18	613.01	455045
2017-06-16	609.73	610.45	590.47	593.81	639682
2017-06-19	597.53	598.61	587.48	596.86	419304
2017-06-20	590.89	591.94	580.02	585.20	561337
2017-06-21	585.50	587.19	568.07	574.01	711074
2017-06-22	572.55	582.13	566.63	579.63	702813
2017-06-23	579.50	581.62	567.90	574.98	632640
2017-06-26	575.94	585.52	574.08	579.61	295876
2017-06-27	577.54	588.74	576.00	578.77	282113
2017-06-28	576.12	580.03	568.85	569.02	514171
2017-06-29	571.44	572.00	557.77	559.67	663031
2017-06-30	562.53	571.71	560.23	570.46	464931
2017-07-03	570.85	575.68	568.06	571.71	227632
2017-07-05	530.30	543.39	514.47	516.83	1858050
2017-07-06	514.01	524.37	503.00	507.48	901523
2017-07-07	503.00	504.89	498.50	501.39	705232
2017-07-10	503.00	512.76	501.34	507.54	722521
2017-07-11	508.00	509.40	499.57	499.57	671411
2017-07-12	501.97	506.59	492.02	493.15	693362
2017-07-13	492.96	510.74	492.03	506.81	615789
2017-07-14	507.53	510.97	498.14	506.31	545806
2017-07-17	502.89	512.52	501.48	503.66	437407
2017-07-18	504.01	504.74	494.58	495.69	595300
2017-07-19	497.08	500.37	491.90	493.44	447445
2017-07-20	495.50	506.59	491.13	502.56	489345
2017-07-21	499.20	512.90	497.84	511.46	651303
2017-07-24	509.46	514.04	498.24	498.25	448137
2017-07-25	501.47	511.33	498.53	511.01	341695
2017-07-26	511.34	517.23	505.77	515.97	396937
2017-07-27	520.02	530.92	517.92	529.01	708321
2017-07-28	529.40	531.99	522.33	526.92	680122
2017-07-31	528.05	541.74	523.08	539.82	624563
2017-08-01	542.62	548.89	538.46	547.86	472681
2017-08-02	545.57	552.38	542.50	542.89	581731
2017-08-03	540.55	543.72	528.54	529.29	389439
2017-08-04	530.00	537.81	530.00	536.82	259669
2017-08-07	537.79	544.20	532.65	541.66	315382
2017-08-08	547.58	547.71	530.35	530.97	302459
2017-08-09	526.73	533.47	522.84	533.16	409753
2017-08-10	530.83	533.45	525.26	525.52	301847
2017-08-11	525.00	535.57	525.00	533.94	373200
2017-08-14	537.54	537.54	523.04	525.32	470183
2017-08-15	501.54	519.00	497.29	516.13	819720
2017-08-16	520.00	528.24	517.33	524.59	542164
2017-08-17	524.96	529.91	511.27	515.56	478143
2017-08-18	513.20	513.20	499.10	510.19	870425
2017-08-21	510.63	519.39	504.96	517.51	361892
2017-08-22	519.14	521.59	514.73	519.13	262335
2017-08-23	517.57	521.27	508.04	513.34	292170
2017-08-24	513.67	518.79	511.01	511.63	417239
2017-08-25	515.62	536.83	515.24	528.95	630381
2017-08-28	529.75	530.00	521.45	525.40	280185
2017-08-29	520.68	525.99	519.41	522.38	265346
2017-08-30	522.49	533.75	520.48	529.53	293165
2017-08-31	529.66	534.60	527.86	528.44	376572
2017-09-01	531.20	540.51	531.20	538.77	338775
2017-09-05	541.36	549.46	537.71	540.00	502886
2017-09-06	543.57	544.98	537.51	540.65	350656
2017-09-07	540.50	543.27	535.10	541.16	286962
2017-09-08	541.23	544.44	537.36	540.51	331538
2017-09-11	542.49	543.93	535.96	540.32	257601
2017-09-12	538.47	557.20	536.71	551.55	432276
2017-09-13	551.25	571.15	551.25	569.34	802930
2017-09-14	570.00	570.33	562.97	563.56	637273
2017-09-15	564.98	575.46	564.35	569.89	693599
2017-09-18	571.46	574.97	563.40	563.40	897459
2017-09-19	567.00	583.89	533.40	535.19	2031362
2017-09-20	533.77	550.85	533.00	543.58	673167
2017-09-21	542.40	555.00	541.00	553.49	659176
2017-09-22	553.49	575.39	553.49	574.03	729263
2017-09-25	574.69	588.98	574.04	583.48	681129
2017-09-26	585.87	588.58	578.63	587.13	408957
2017-09-27	588.87	590.25	582.40	588.28	304767
2017-09-28	583.05	589.98	578.36	587.29	503776
2017-09-29	588.77	596.02	585.11	595.11	457256
2017-10-02	595.65	599.55	590.36	597.62	319134
2017-10-03	599.53	601.29	592.80	599.55	317781
2017-10-04	599.95	601.15	589.33	595.24	337394
2017-10-05	591.16	601.05	591.02	599.83	296433
2017-10-06	599.82	603.74	597.84	601.49	250033
2017-10-09	601.04	601.96	591.49	592.04	3172607
2017-10-10	592.01	595.94	586.42	587.57	340169
2017-10-11	587.55	590.00	579.36	588.56	356498
2017-10-12	587.69	593.36	581.46	589.75	233683
2017-10-13	590.09	600.29	587.00	599.16	294548
2017-10-16	599.30	603.74	594.19	598.55	271372
2017-10-17	600.00	609.62	598.65	607.87	389056
2017-10-18	608.80	610.78	603.87	606.31	308632
2017-10-19	602.00	603.29	588.74	595.27	578822
2017-10-20	597.68	598.31	588.74	590.06	372094
2017-10-23	592.46	594.29	586.78	589.00	283219
2017-10-24	587.97	590.93	576.92	585.83	422103
2017-10-25	586.05	587.88	578.00	587.40	280074
2017-10-26	575.80	596.65	560.82	590.89	1417358
2017-10-27	589.37	592.90	577.91	583.17	490714
2017-10-30	583.27	591.54	581.22	590.15	380139
2017-10-31	591.25	593.43	587.70	589.50	189529
2017-11-01	592.94	594.83	579.60	584.88	357093
2017-11-02	583.52	603.41	576.13	602.70	420864
2017-11-03	601.12	611.43	597.74	606.41	373539
2017-11-06	605.91	613.00	602.06	607.00	285368
2017-11-07	606.20	609.88	598.84	603.56	215570
2017-11-08	603.32	609.40	595.44	596.03	292251
2017-11-09	595.92	606.77	591.51	605.97	437142
2017-11-10	604.22	607.79	594.78	598.06	447849
2017-11-13	598.18	600.56	588.56	595.26	359984
2017-11-14	602.15	633.24	602.15	607.63	692393
2017-11-15	601.33	611.50	601.33	609.14	356307
2017-11-16	609.24	619.75	606.57	618.59	286105
2017-11-17	622.28	630.83	618.11	629.43	384230
2017-11-20	628.78	637.39	624.94	634.65	490326
2017-11-21	633.48	633.48	625.48	632.40	505383
2017-11-22	633.00	642.08	633.00	638.24	421554
2017-11-24	641.92	641.92	629.69	632.98	123885
2017-11-27	634.05	644.83	633.51	637.95	349898
2017-11-28	641.23	665.91	636.95	664.22	754705
2017-11-29	666.24	703.40	665.85	688.92	1076450
2017-11-30	688.92	703.51	685.14	686.76	551828
2017-12-01	690.00	691.20	672.00	678.40	383436
2017-12-04	687.37	712.47	685.21	709.77	852483
2017-12-05	747.00	763.30	703.60	712.76	1225498
2017-12-06	705.63	711.76	696.94	702.34	492942
2017-12-07	701.46	704.09	693.75	721.89	417295
2017-12-08	702.79	723.43	701.29	721.89	546910
2017-12-11	719.59	720.80	705.78	708.61	502297
2017-12-12	710.86	717.67	706.70	711.05	447087
2017-12-13	715.35	716.34	703.14	708.21	303732
2017-12-14	709.32	709.32	694.74	701.23	522118
2017-12-15	702.24	709.05	696.64	697.06	591512
2017-12-18	703.91	708.45	696.14	704.40	428170
2017-12-19	703.48	708.70	697.43	701.01	584573
2017-12-20	706.69	708.87	694.60	700.90	674768
2017-12-21	701.00	708.00	699.64	705.91	401994
2017-12-22	704.83	713.58	699.01	710.09	283359
2017-12-26	710.95	717.57	710.95	714.48	180224
2017-12-27	714.19	715.57	706.00	707.00	275125
2017-12-28	709.50	719.06	709.12	718.38	278212
2017-12-29	718.38	719.69	709.33	711.37	289095
2018-01-02	716.54	746.54	714.45	736.54	558705
2018-01-03	740.13	760.00	736.76	749.43	597496
2018-01-04	759.89	769.18	751.22	761.26	640993
2018-01-05	767.38	780.54	764.72	775.50	482950
2018-01-08	775.16	782.43	761.78	766.48	430925
2018-01-09	767.92	772.92	761.49	770.95	385822
2018-01-10	768.19	772.62	763.19	767.78	372540
2018-01-11	769.81	774.72	757.77	773.31	591001
2018-01-12	773.45	789.78	769.32	787.93	456389
2018-01-16	789.04	791.64	774.27	781.02	345106
2018-01-17	781.08	791.20	776.54	788.06	293589
2018-01-18	790.00	790.00	778.27	784.79	297633
2018-01-19	789.12	797.89	785.46	793.80	306062
2018-01-22	792.54	792.54	772.99	788.70	532866
2018-01-23	789.57	789.57	775.00	786.37	323805
2018-01-24	787.84	794.98	780.00	793.36	264302
2018-01-25	792.74	792.74	781.49	786.30	367197
2018-01-26	787.00	796.95	785.09	796.95	248830
2018-01-29	792.43	796.73	784.52	786.71	214935
2018-01-30	782.05	785.57	771.55	776.67	325994
2018-01-31	777.68	786.87	761.53	765.44	407929
2018-02-01	761.32	770.89	756.41	764.38	321622
2018-02-02	763.37	771.13	748.71	750.58	338797
2018-02-05	747.00	763.77	730.48	731.59	551111
2018-02-06	720.10	753.98	710.05	745.07	513286
2018-02-07	742.14	753.73	726.40	728.33	412194
2018-02-08	732.73	752.25	718.57	718.57	666326
2018-02-09	723.85	729.48	680.23	723.50	895670
2018-02-12	725.55	739.68	718.92	730.20	450664
2018-02-13	728.36	728.36	707.14	711.88	372874
2018-02-14	708.22	729.47	704.64	720.84	352308
2018-02-15	726.73	728.64	714.62	724.60	375327
2018-02-16	725.77	728.67	707.72	714.05	360652
2018-02-20	710.00	728.71	707.90	713.23	309800
2018-02-21	731.60	750.45	717.52	719.49	488082
2018-02-22	721.46	728.36	713.58	716.88	246698
2018-02-23	720.95	726.05	720.20	725.00	258493
2018-02-26	730.00	735.90	717.36	735.90	510537
2018-02-27	708.55	710.59	646.00	654.47	1872327
2018-02-28	658.40	687.91	650.60	664.72	1085687
2018-03-01	664.82	669.00	650.06	662.00	617682
2018-03-02	654.34	666.61	645.14	662.86	618990
2018-03-05	657.72	662.85	650.14	655.75	444198
2018-03-06	656.50	664.92	651.10	664.72	443105
2018-03-07	656.72	662.96	651.86	656.77	338625
2018-03-08	657.32	658.84	649.82	654.60	301400
2018-03-09	656.00	662.49	649.35	659.40	388792
2018-03-12	660.10	660.10	645.00	653.26	550146
2018-03-13	653.85	658.08	648.17	650.09	375409
2018-03-14	651.17	654.17	645.80	649.30	461973
2018-03-15	652.55	652.55	646.87	648.93	355994
2018-03-16	649.45	654.28	647.40	648.49	428526
2018-03-19	647.91	653.83	643.22	651.48	593621
2018-03-20	652.00	653.23	648.40	649.01	361446
2018-03-21	653.33	661.20	647.00	648.12	389763
2018-03-22	646.32	654.13	642.65	643.37	519851
2018-03-23	646.01	649.32	635.41	637.02	389753
2018-03-26	645.47	647.52	633.44	638.46	415428
2018-03-27	642.00	642.33	631.02	634.52	461603
2018-03-28	636.00	655.07	632.19	637.25	339342
2018-03-29	642.04	649.91	641.62	648.69	317759
2018-04-02	642.06	646.15	606.55	613.15	541604
2018-04-03	618.88	624.35	613.20	619.23	288370
2018-04-04	611.69	629.29	611.69	628.65	298442
2018-04-05	643.37	645.36	631.16	637.38	253424
2018-04-06	633.50	635.91	613.45	620.36	361171
2018-04-09	624.92	628.12	613.31	615.10	352576
2018-04-10	623.24	623.24	616.03	616.68	354028
2018-04-11	613.99	621.04	612.25	615.96	189672
2018-04-12	618.30	621.54	612.51	616.51	237524
2018-04-13	617.97	619.42	603.98	606.83	321799
2018-04-16	609.95	613.55	602.77	604.36	280900
2018-04-17	608.79	608.79	600.27	605.36	295940
2018-04-18	607.50	615.15	605.28	608.53	313529
2018-04-19	607.50	609.31	596.98	603.82	302995
2018-04-20	605.78	605.78	590.76	595.84	557018
2018-04-23	596.04	602.35	595.29	599.47	247618
2018-04-24	604.36	613.73	599.15	602.72	282846
2018-04-25	601.02	612.86	601.02	610.57	419627
2018-04-26	641.00	650.95	613.42	619.29	703370
2018-04-27	619.05	630.30	610.98	628.67	279742
2018-04-30	629.73	632.90	623.55	624.52	264234
2018-05-01	623.58	633.05	616.15	632.16	346805
2018-05-02	630.10	637.68	624.65	630.18	259082
2018-05-03	631.68	641.68	626.48	636.85	307139
2018-05-04	635.21	658.52	635.21	649.94	454707
2018-05-07	656.01	658.00	645.13	648.85	305957
2018-05-08	647.42	658.90	644.22	655.17	251380
2018-05-09	655.99	660.00	637.16	658.33	365139
2018-05-10	660.46	663.23	653.58	658.52	208763
2018-05-11	658.81	664.64	656.00	660.86	267316
2018-05-14	660.22	669.51	660.22	666.02	268087
2018-05-15	661.21	666.98	651.01	654.16	337130
2018-05-16	655.90	664.85	646.44	647.93	328363
2018-05-17	647.63	650.89	643.41	646.30	329400
2018-05-18	647.06	653.51	642.91	652.64	384541
2018-05-21	655.00	666.64	652.11	665.09	481743
2018-05-22	700.00	710.00	601.53	602.00	1889808
2018-05-23	597.18	622.45	597.00	622.09	914046
2018-05-24	621.07	638.60	615.13	636.99	513382
2018-05-25	634.07	639.50	630.08	633.70	397558
2018-05-29	627.00	632.66	622.43	629.32	406381
2018-05-30	632.39	655.52	628.29	653.78	433772
2018-05-31	654.90	654.90	646.07	649.32	357251
2018-06-01	654.22	661.23	648.28	653.12	344407
2018-06-04	653.50	661.00	653.19	660.45	230993
2018-06-05	659.54	661.14	653.13	654.14	230553
2018-06-06	657.59	659.17	652.58	656.14	300781
2018-06-07	657.30	669.14	657.30	664.81	305921
2018-06-08	663.30	674.82	661.99	674.39	307647
2018-06-11	677.94	695.23	674.75	690.01	460258
2018-06-12	692.76	694.98	684.47	687.54	226917
2018-06-13	686.95	688.97	681.54	682.83	212555
2018-06-14	684.59	693.92	682.53	682.99	294957
2018-06-15	681.25	695.06	680.97	693.37	437086
2018-06-18	687.54	693.43	684.46	686.97	687727
2018-06-19	685.40	688.68	680.18	686.49	386904
2018-06-20	696.40	698.40	687.50	690.06	252188
2018-06-21	689.62	693.88	684.75	688.50	272854
2018-06-22	694.00	695.91	682.84	685.98	271501
2018-06-25	679.92	689.40	668.71	678.46	317767
2018-06-26	678.64	681.58	669.52	675.35	267224
2018-06-27	681.00	682.50	667.51	669.22	233391
2018-06-28	669.82	687.39	663.70	678.44	250821
2018-06-29	678.88	681.00	670.44	670.93	233630
2018-07-02	664.96	669.58	662.17	667.81	316984
2018-07-03	671.29	684.58	670.84	673.51	143501
2018-07-05	674.04	676.56	665.45	675.94	144122
2018-07-06	677.11	683.80	673.84	681.86	146074
2018-07-09	683.12	692.28	681.99	690.62	217955
2018-07-10	690.34	693.52	685.41	692.68	177049
2018-07-11	685.50	685.50	676.47	681.46	278622
2018-07-12	686.02	687.66	678.66	686.98	169257
2018-07-13	685.82	694.37	685.82	686.97	209248
2018-07-16	686.90	694.12	680.40	692.78	179291
2018-07-17	690.84	702.78	690.06	699.94	194719
2018-07-18	699.95	699.95	689.94	694.00	203350
2018-07-19	694.64	720.52	694.64	716.17	331196
2018-07-20	713.73	717.49	710.47	714.35	326518
2018-07-23	713.37	720.89	713.37	714.78	219407
2018-07-24	717.90	718.80	702.12	705.29	213024
2018-07-25	705.02	707.03	698.26	705.72	287592
2018-07-26	709.09	724.54	703.45	711.14	231314
2018-07-27	712.80	712.80	693.15	699.78	255953
2018-07-30	696.82	702.00	692.21	698.46	190509
2018-07-31	699.14	707.03	694.31	705.53	183602
2018-08-01	708.24	711.66	699.13	701.30	250160
2018-08-02	700.91	719.35	698.33	719.08	198715
2018-08-03	718.25	723.20	713.44	721.38	225385
2018-08-06	719.57	728.15	715.62	725.38	226186
2018-08-07	728.48	731.28	722.83	729.91	172658
2018-08-08	731.59	738.10	728.42	732.79	172286
2018-08-09	733.59	739.49	726.48	736.29	176271
2018-08-10	734.85	741.10	722.00	738.96	252968
2018-08-13	739.50	741.75	728.43	729.41	199654
2018-08-14	740.02	767.96	740.02	754.87	380049
2018-08-15	756.00	762.29	746.62	752.01	309773
2018-08-16	757.30	767.82	748.53	762.74	303579
2018-08-17	764.70	767.69	761.88	765.34	141637
2018-08-20	768.01	775.45	759.45	766.86	172427
2018-08-21	768.52	771.26	760.99	767.00	148560
2018-08-22	765.46	770.08	756.65	758.76	189513
2018-08-23	761.64	772.84	761.54	771.37	264729
2018-08-24	770.94	771.90	765.00	770.52	107029
2018-08-27	773.08	773.08	765.49	767.94	190113
2018-08-28	769.00	769.01	759.70	766.12	230148
2018-08-29	765.53	773.02	759.63	769.64	217626
2018-08-30	765.35	768.17	759.74	760.89	185695
2018-08-31	757.51	769.17	757.51	766.88	199040
2018-09-04	766.15	783.05	763.47	783.00	248726
2018-09-05	781.51	784.00	768.42	772.43	219157
2018-09-06	773.81	778.55	765.06	771.66	209315
2018-09-07	773.95	782.99	765.27	772.53	271585
2018-09-10	777.28	777.40	760.02	764.98	296889
2018-09-11	762.33	771.02	759.12	764.32	264823
2018-09-12	761.89	768.27	757.22	764.02	304628
2018-09-13	765.19	765.57	753.59	765.30	423183
2018-09-14	765.30	765.30	746.79	749.20	452553
2018-09-17	747.71	762.43	742.21	747.52	464487
2018-09-18	710.00	736.79	707.95	732.76	651001
2018-09-19	739.00	754.67	735.00	754.28	373551
2018-09-20	753.65	762.90	747.38	761.91	397393
2018-09-21	764.48	770.00	760.47	769.87	486904
2018-09-24	770.61	772.54	760.84	765.00	289405
2018-09-25	766.20	775.49	762.35	772.80	275938
2018-09-26	775.26	787.00	771.61	778.00	257066
2018-09-27	781.83	788.30	772.00	779.78	368497
2018-09-28	779.41	786.00	772.55	775.70	264235
2018-10-01	776.48	779.20	768.89	770.35	230397
2018-10-02	769.54	773.10	756.60	762.82	256729
2018-10-03	759.95	767.00	755.63	763.69	263117
2018-10-04	761.18	765.05	756.70	763.90	230048
2018-10-05	766.00	772.89	759.31	771.30	233563
2018-10-08	767.84	793.74	767.13	788.47	318955
2018-10-09	787.57	794.68	781.89	782.59	267311
2018-10-10	784.34	792.00	776.75	778.17	301311
2018-10-11	775.00	792.43	761.99	769.01	472706
2018-10-12	773.66	777.96	764.19	774.96	343218
2018-10-15	778.26	792.10	772.95	787.00	379995
2018-10-16	782.90	782.90	750.02	773.51	448536
2018-10-17	771.02	771.02	705.01	714.71	943224
2018-10-18	719.59	734.05	707.29	730.03	558441
2018-10-19	732.39	737.93	724.28	725.80	362367
2018-10-22	726.22	740.00	724.41	736.28	274756
2018-10-23	726.73	738.62	716.36	734.34	327462
2018-10-24	732.16	752.08	725.97	728.22	333391
2018-10-25	728.75	753.76	728.75	740.00	507354
2018-10-26	734.13	747.74	729.79	743.57	367152
2018-10-29	752.81	756.32	738.44	747.05	281707
2018-10-30	748.96	755.79	741.68	747.40	292587
2018-10-31	753.32	753.32	732.94	733.47	356898
2018-11-01	734.34	745.87	731.17	745.87	239281
2018-11-02	747.28	760.90	746.97	760.49	252543
2018-11-05	760.40	768.59	757.26	766.35	181679
2018-11-06	771.91	783.02	771.91	781.02	259829
2018-11-07	782.60	792.90	775.61	790.50	186034
2018-11-08	791.25	802.22	785.11	798.94	289234
2018-11-09	799.05	800.00	791.17	793.87	341286
2018-11-12	795.05	802.00	790.07	792.60	260603
2018-11-13	805.00	819.05	796.00	813.48	314997
2018-11-14	813.26	832.30	813.26	823.30	377895
2018-11-15	823.30	823.30	801.13	810.04	428516
2018-11-16	807.16	832.67	802.41	827.99	363519
2018-11-19	829.90	839.38	827.42	829.35	320127
2018-11-20	813.66	822.61	793.06	793.11	460172
2018-11-21	801.00	822.01	799.37	819.21	259364
2018-11-23	815.22	832.14	815.22	827.53	135976
2018-11-26	835.40	842.10	818.36	820.00	430976
2018-11-27	820.00	837.16	819.98	835.23	269497
2018-11-28	835.38	840.65	826.60	833.70	349925
2018-11-29	835.53	836.74	824.02	825.83	279237
2018-11-30	827.09	827.09	804.57	809.07	602896
2018-12-03	814.05	829.71	807.06	824.46	535737
2018-12-04	867.10	894.37	854.50	880.07	947378
2018-12-06	865.47	877.94	852.11	868.68	593603
2018-12-07	866.87	881.00	861.00	870.16	394567
2018-12-10	874.07	890.33	864.44	885.87	374655
2018-12-11	888.76	896.03	873.17	878.34	283694
2018-12-12	882.01	895.89	877.51	889.34	325777
2018-12-13	886.20	895.71	877.80	883.48	259639
2018-12-14	885.83	893.52	868.04	871.24	369397
2018-12-17	866.71	870.98	840.70	854.18	463001
2018-12-18	865.13	868.49	853.01	857.24	337901
2018-12-19	857.00	865.53	831.65	835.87	411630
2018-12-20	830.97	833.18	817.70	826.22	578347
2018-12-21	817.95	837.67	803.85	826.04	691645
2018-12-24	826.00	833.52	817.73	822.82	163327
2018-12-26	823.30	839.37	820.55	839.06	302297
2018-12-27	831.75	843.04	818.83	843.04	252375
2018-12-28	847.58	856.00	835.32	839.01	257523
2018-12-31	844.19	847.06	825.70	838.34	258273
2019-01-02	831.67	844.56	829.01	838.48	333377
2019-01-03	838.93	850.86	834.29	845.58	361643
2019-01-04	851.39	856.70	832.62	835.63	383844
2019-01-07	834.68	835.63	816.51	822.32	495494
2019-01-08	830.00	830.00	798.41	811.37	474660
2019-01-09	817.61	832.62	813.73	820.36	324113
2019-01-10	815.01	828.55	811.00	827.34	305974
2019-01-11	822.84	829.04	817.20	822.88	296938
2019-01-14	823.02	829.37	813.27	826.98	357270
2019-01-15	826.51	831.36	819.50	829.58	287195
2019-01-16	831.74	835.07	819.85	832.96	297671
2019-01-17	832.58	849.00	830.46	842.31	245851
2019-01-18	844.74	855.45	834.83	844.32	299691
2019-01-22	843.99	848.28	824.53	829.20	344939
2019-01-23	832.49	838.24	824.52	834.55	253662
2019-01-24	831.75	836.79	811.03	814.79	341495
2019-01-25	818.39	822.05	805.74	814.64	319713
2019-01-28	812.09	821.41	803.28	819.01	274420
2019-01-29	818.94	831.90	814.50	830.66	258306
2019-01-30	828.92	847.13	828.86	843.17	228597
2019-01-31	844.67	848.44	832.62	847.34	494711
2019-02-01	848.00	854.47	838.53	849.91	253943
2019-02-04	852.30	869.91	848.39	869.44	243032
2019-02-05	873.74	878.02	863.59	869.42	281378
2019-02-06	870.86	873.98	863.98	868.08	238830
2019-02-07	874.88	879.95	860.00	878.77	316141
2019-02-08	873.16	889.88	868.75	874.08	278804
2019-02-11	875.38	888.87	871.33	887.91	276708
2019-02-12	888.55	899.99	887.92	890.90	362748
2019-02-13	890.44	894.55	882.87	891.36	289517
2019-02-14	888.04	908.77	885.51	904.96	381988
2019-02-15	910.83	922.28	909.00	919.75	293014
2019-02-19	920.00	926.75	910.01	916.68	293176
2019-02-20	917.00	925.00	908.92	921.14	271188
2019-02-21	921.96	921.96	905.39	906.33	244553
2019-02-22	910.65	914.24	901.04	911.66	240249
2019-02-25	913.40	914.83	886.95	889.60	364329
2019-02-26	959.89	964.39	932.39	935.00	781446
2019-02-27	900.00	925.85	900.00	911.93	430636
2019-02-28	910.16	938.97	910.16	938.97	667888
2019-03-01	945.39	946.00	919.58	929.32	465676
2019-03-04	934.41	939.00	916.85	932.95	298271
2019-03-05	935.00	948.00	930.42	939.83	288713
2019-03-06	944.22	952.99	934.78	935.35	298981
2019-03-07	933.91	943.62	932.13	940.55	445882
2019-03-08	939.12	942.00	929.34	934.73	252044
2019-03-11	948.11	948.70	937.66	940.03	288341
2019-03-12	942.82	942.82	924.25	934.61	249690
2019-03-13	936.58	942.73	932.91	940.58	301160
2019-03-14	943.70	952.71	938.29	950.22	375098
2019-03-15	950.71	962.46	943.87	962.23	359105
2019-03-18	961.84	984.73	961.84	975.59	418941
2019-03-19	980.00	988.24	976.38	978.99	315334
2019-03-20	976.09	982.98	970.80	980.98	323647
2019-03-21	984.50	1003.74	983.46	1001.09	292434
2019-03-22	999.97	1015.78	979.25	981.27	299034
2019-03-25	982.47	1002.00	982.47	995.86	197090
2019-03-26	999.31	1004.62	987.28	997.31	262281
2019-03-27	996.42	1007.58	989.53	1003.20	271271
2019-03-28	1004.91	1011.46	1003.65	1005.17	239988
2019-03-29	1010.14	1028.10	1005.02	1024.12	322034
2019-04-01	1039.33	1048.53	1018.22	1029.71	332428
2019-04-02	1032.00	1044.38	1029.79	1041.98	202711
2019-04-03	1046.56	1049.58	1041.84	1045.53	187071
2019-04-04	1044.47	1048.87	1033.95	1040.69	219153
2019-04-05	1045.00	1049.73	1037.27	1048.52	251980
2019-04-08	1048.16	1058.31	1044.00	1052.54	290116
2019-04-09	1050.00	1054.41	1037.66	1040.40	276688
2019-04-10	1046.88	1062.52	1042.32	1060.17	324925
2019-04-11	1063.67	1070.92	1058.73	1068.57	261472
2019-04-12	1069.85	1072.22	1055.02	1060.30	247449
2019-04-15	1064.31	1074.67	1057.33	1064.59	324063
2019-04-16	1069.34	1069.96	1057.96	1061.59	245914
2019-04-17	1067.00	1069.47	1040.50	1051.37	230671
2019-04-18	1048.93	1050.27	1032.07	1045.05	268835
2019-04-22	1045.00	1047.11	1035.00	1035.20	234114
2019-04-23	1035.48	1060.76	1032.09	1047.76	308476
2019-04-24	1048.66	1056.94	1040.63	1042.60	206785
2019-04-25	1034.96	1046.62	1023.08	1042.35	370232
2019-04-26	1023.29	1043.23	1023.29	1033.55	278528
2019-04-29	1032.78	1035.86	1021.65	1022.50	198282
2019-04-30	1019.94	1030.45	1015.46	1028.31	255121
2019-05-01	1029.71	1045.89	1023.07	1023.90	236961
2019-05-02	1024.92	1039.43	1024.29	1038.31	195497
2019-05-03	1043.00	1048.94	1026.01	1033.38	253862
2019-05-06	1023.99	1038.99	1018.43	1030.64	228040
2019-05-07	1030.09	1033.64	1010.30	1015.36	233665
2019-05-08	1015.69	1019.47	1001.01	1005.60	231028
2019-05-09	1000.48	1008.10	994.42	1004.48	238835
2019-05-10	1000.03	1005.55	984.05	1000.59	250314
2019-05-13	990.15	993.53	980.62	982.56	269182
2019-05-14	985.24	992.81	979.70	989.80	274547
2019-05-15	987.37	988.70	975.59	978.36	203600
2019-05-16	979.11	992.72	970.34	981.34	274629
2019-05-17	976.37	993.18	976.37	984.09	279644
2019-05-20	984.38	991.52	974.67	977.83	427332
2019-05-21	1007.00	1037.52	980.72	1032.25	697685
2019-05-22	1021.40	1047.19	1021.00	1043.93	318034
2019-05-23	1037.22	1037.22	1020.25	1034.82	284961
2019-05-24	1039.07	1055.98	1036.72	1052.19	375861
2019-05-28	1055.25	1081.58	1049.48	1051.14	521526
2019-05-29	1042.92	1045.34	1021.52	1027.54	356970
2019-05-30	1032.96	1047.47	1031.30	1045.29	204921
2019-05-31	1030.50	1033.04	1010.01	1027.11	498828
2019-06-03	1027.12	1050.45	1027.12	1037.65	357183
2019-06-04	1044.31	1049.99	1031.39	1036.27	296031
2019-06-05	1045.10	1069.04	1041.95	1068.89	307722
2019-06-06	1074.10	1094.99	1058.04	1090.54	345932
2019-06-07	1094.57	1111.11	1094.57	1099.14	333735
2019-06-10	1105.05	1119.76	1096.73	1111.23	188124
2019-06-11	1114.23	1119.00	1092.97	1095.39	279749
2019-06-12	1095.90	1109.02	1090.28	1106.77	213267
2019-06-13	1115.53	1120.00	1107.46	1113.95	200125
2019-06-14	1116.53	1121.37	1108.06	1119.87	192484
2019-06-17	1124.04	1127.58	1119.13	1124.36	213491
2019-06-18	1128.55	1135.23	1123.87	1126.00	279480
2019-06-19	1124.13	1132.98	1105.73	1122.65	276476
2019-06-20	1124.98	1135.39	1113.40	1128.20	219152
2019-06-21	1125.98	1125.98	1110.26	1118.47	267411
2019-06-24	1121.99	1121.99	1103.21	1110.95	220302
2019-06-25	1109.18	1109.40	1096.36	1097.83	261848
2019-06-26	1096.10	1099.81	1079.01	1086.60	244304
2019-06-27	1090.67	1092.50	1077.36	1084.08	204745
2019-06-28	1094.93	1102.29	1085.23	1099.47	360702
2019-07-01	1109.00	1116.83	1091.82	1098.79	200928
2019-07-02	1102.79	1117.41	1100.14	1115.48	175293
2019-07-03	1119.71	1135.34	1116.66	1130.38	107505
2019-07-05	1129.65	1136.05	1124.06	1130.31	129755
2019-07-08	1131.79	1145.51	1129.58	1144.22	163512
2019-07-09	1143.38	1155.07	1139.85	1143.09	181010
2019-07-10	1147.12	1152.90	1139.74	1148.47	155769
2019-07-11	1148.97	1154.61	1144.29	1148.91	190460
2019-07-12	1147.18	1166.90	1147.18	1164.71	142767
2019-07-15	1169.33	1179.91	1163.72	1178.38	179698
2019-07-16	1179.61	1186.60	1169.67	1180.00	201492
2019-07-17	1182.62	1182.62	1158.55	1160.00	221107
2019-07-18	1152.00	1163.13	1123.14	1162.85	321572
2019-07-19	1166.27	1181.02	1161.73	1172.25	205698
2019-07-22	1172.48	1179.30	1166.13	1175.16	177374
2019-07-23	1175.29	1176.40	1157.03	1171.31	180149
2019-07-24	1171.30	1175.09	1162.34	1172.94	162407
2019-07-25	1167.44	1171.91	1142.11	1146.21	311776
2019-07-26	1146.00	1149.91	1142.49	1146.18	233883
2019-07-29	1143.14	1150.98	1139.72	1148.82	191944
2019-07-30	1146.78	1147.51	1139.59	1144.20	171856
2019-07-31	1142.42	1142.43	1108.33	1123.04	275052
2019-08-01	1124.17	1124.44	1094.54	1102.82	328125
2019-08-02	1097.34	1101.81	1086.83	1096.12	250665
2019-08-05	1082.35	1084.61	1054.62	1062.92	391485
2019-08-06	1062.59	1084.87	1054.46	1082.26	232680
2019-08-07	1076.80	1078.50	1057.06	1074.77	196616
2019-08-08	1077.66	1094.56	1077.66	1088.17	198874
2019-08-09	1087.13	1107.99	1084.37	1088.66	204140
2019-08-12	1085.46	1085.76	1065.35	1072.66	275113
2019-08-13	1050.00	1085.64	1032.60	1081.28	433830
2019-08-14	1070.06	1075.32	1058.91	1059.68	386348
2019-08-15	1062.48	1087.62	1053.45	1083.54	375875
2019-08-16	1086.22	1097.31	1080.00	1091.74	262081
2019-08-19	1099.71	1105.94	1088.34	1095.50	218333
2019-08-20	1099.35	1109.65	1090.78	1091.11	213139
2019-08-21	1099.28	1102.31	1084.76	1087.97	249885
2019-08-22	1086.04	1092.92	1074.32	1081.55	205308
2019-08-23	1079.44	1088.25	1062.19	1065.28	301807
2019-08-26	1072.10	1073.31	1059.92	1066.96	164524
2019-08-27	1071.48	1078.84	1061.47	1064.79	317783
2019-08-28	1064.00	1105.46	1060.50	1097.69	339683
2019-08-29	1102.81	1122.29	1101.67	1113.71	240008
2019-08-30	1123.84	1124.49	1095.57	1101.69	298345
2019-09-03	1097.97	1107.33	1087.57	1102.83	175792
2019-09-04	1112.23	1125.09	1100.83	1122.72	204393
2019-09-05	1128.01	1144.52	1128.01	1134.54	203680
2019-09-06	1141.65	1154.33	1137.70	1143.34	206214
2019-09-09	1148.92	1156.92	1122.84	1127.19	408082
2019-09-10	1126.68	1154.89	1116.91	1152.55	284690
2019-09-11	1155.22	1163.89	1135.15	1156.92	294446
2019-09-12	1157.70	1164.42	1126.17	1129.07	372323
2019-09-13	1131.75	1150.80	1129.45	1149.26	207150
2019-09-16	1147.07	1150.62	1126.92	1130.66	180995
2019-09-17	1136.17	1162.09	1130.67	1156.00	209655
2019-09-18	1157.60	1168.68	1156.00	1162.53	208462
2019-09-19	1168.06	1180.49	1155.78	1157.79	261585
2019-09-20	1172.50	1174.95	1157.01	1159.37	282484
2019-09-23	1160.94	1167.30	1147.26	1147.26	310859
2019-09-24	1160.00	1164.85	1082.11	1096.63	675885
2019-09-25	1096.82	1100.12	1082.04	1093.06	317631
2019-09-26	1091.45	1094.76	1070.31	1085.69	254288
2019-09-27	1089.17	1093.44	1078.13	1085.65	259057
2019-09-30	1084.39	1093.42	1078.50	1084.62	240106
2019-10-01	1081.80	1090.25	1075.49	1083.67	236762
2019-10-02	1078.89	1078.89	1049.15	1052.86	238689
2019-10-03	1054.06	1055.75	1039.74	1052.33	219186
2019-10-04	1052.60	1060.86	1044.15	1060.33	190815
2019-10-07	1057.40	1069.00	1054.53	1060.81	186437
2019-10-08	1053.38	1060.10	1049.28	1049.50	146464
2019-10-09	1060.14	1063.25	1049.53	1058.55	135543
2019-10-10	1060.90	1079.23	1060.90	1077.23	182966
2019-10-11	1084.69	1095.78	1082.50	1085.97	153017
2019-10-14	1083.64	1089.00	1074.92	1086.64	171092
2019-10-15	1087.52	1111.23	1087.52	1104.44	207297
2019-10-16	1104.02	1110.59	1096.92	1106.98	164924
2019-10-17	1107.69	1116.99	1100.88	1105.11	199268
2019-10-18	1107.50	1115.00	1102.55	1110.00	158149
2019-10-21	1112.58	1112.58	1098.62	1109.92	149846
2019-10-22	1110.79	1117.19	1099.01	1100.11	141878
2019-10-23	1100.00	1102.85	1090.78	1093.48	186857
2019-10-24	1110.00	1126.64	1109.69	1123.78	246678
2019-10-25	1122.97	1135.08	1120.45	1129.47	238296
2019-10-28	1129.46	1155.11	1129.46	1149.77	195475
2019-10-29	1148.05	1152.47	1138.86	1145.64	157281
2019-10-30	1142.90	1149.57	1134.16	1148.50	135859
2019-10-31	1143.11	1149.99	1136.15	1144.38	180200
2019-11-01	1148.03	1156.28	1140.65	1156.28	186469
2019-11-04	1164.51	1167.87	1139.29	1150.07	194728
2019-11-05	1150.07	1163.63	1145.70	1151.06	181948
2019-11-06	1152.18	1163.00	1144.12	1161.48	161557
2019-11-07	1166.61	1170.24	1160.11	1165.61	162220
2019-11-08	1166.59	1169.44	1155.90	1165.86	137498
2019-11-11	1163.21	1185.00	1163.21	1177.05	151890
2019-11-12	1161.89	1173.00	1156.17	1166.97	206657
2019-11-13	1161.57	1175.36	1154.15	1174.76	179725
2019-11-14	1168.59	1176.72	1167.01	1174.90	107829
2019-11-15	1175.81	1175.81	1161.39	1171.88	224204
2019-11-18	1172.01	1187.92	1166.17	1187.65	200846
2019-11-19	1186.08	1188.02	1165.78	1173.98	172333
2019-11-20	1172.80	1172.80	1152.01	1159.65	129357
2019-11-21	1164.66	1171.96	1157.02	1162.45	154870
2019-11-22	1159.30	1170.98	1157.88	1163.87	125683
2019-11-25	1167.25	1175.84	1166.34	1167.95	137062
2019-11-26	1169.13	1181.54	1167.75	1177.79	289382
2019-11-27	1177.55	1183.73	1175.57	1182.88	170908
2019-11-29	1184.99	1188.18	1176.28	1177.92	99213
2019-12-02	1181.54	1181.54	1169.24	1177.65	170231
2019-12-03	1171.00	1171.00	1144.57	1152.30	267185
2019-12-04	1152.01	1169.97	1150.07	1163.09	223073
2019-12-05	1164.69	1168.66	1157.76	1162.66	279040
2019-12-06	1167.00	1181.78	1166.44	1172.66	214459
2019-12-09	1175.65	1186.36	1167.47	1169.00	263125
2019-12-10	1240.00	1274.41	1225.23	1250.00	601291
2019-12-11	1266.56	1268.99	1231.96	1244.83	381982
2019-12-12	1239.17	1253.56	1227.69	1230.92	301276
2019-12-13	1242.34	1242.34	1225.46	1235.32	187856
2019-12-16	1234.00	1235.92	1221.43	1225.22	290112
2019-12-17	1232.15	1235.00	1220.10	1221.83	206290
2019-12-18	1222.27	1229.29	1214.26	1228.05	236691
2019-12-19	1222.16	1225.56	1212.47	1219.08	245099
2019-12-20	1228.48	1228.48	1219.28	1226.74	360542
2019-12-23	1225.42	1226.74	1213.85	1213.87	178528
2019-12-24	1213.40	1224.09	1213.40	1219.31	77224
2019-12-26	1217.26	1220.38	1209.44	1210.72	146976
2019-12-27	1211.97	1213.33	1200.23	1202.59	140695
2019-12-30	1205.83	1205.83	1179.51	1183.25	202490
2019-12-31	1184.22	1193.49	1182.77	1191.31	191478
2020-01-02	1194.86	1197.58	1179.61	1189.74	212177
2020-01-03	1175.74	1190.31	1175.74	1187.98	188757
2020-01-06	1167.01	1177.74	1147.14	1165.71	296896
2020-01-07	1160.67	1168.13	1141.39	1145.38	275178
2020-01-08	1141.63	1157.42	1137.35	1147.49	207991
2020-01-09	1152.07	1154.11	1144.15	1145.39	205968
2020-01-10	1151.00	1151.00	1130.54	1132.22	208106
2020-01-13	1128.98	1134.04	1118.79	1128.37	219903
2020-01-14	1125.43	1136.97	1115.47	1136.60	333016
2020-01-15	1129.83	1148.69	1129.83	1134.29	186368
2020-01-16	1143.94	1147.08	1136.35	1142.12	196626
2020-01-17	1144.53	1155.47	1140.00	1154.58	309998
2020-01-21	1152.10	1165.01	1149.36	1155.00	300213
2020-01-22	1155.77	1162.89	1146.09	1157.33	227289
2020-01-23	1151.56	1168.30	1149.00	1166.00	250323
2020-01-24	1166.35	1167.16	1136.78	1140.23	250109
2020-01-27	1123.22	1127.66	1112.70	1114.49	211958
2020-01-28	1116.63	1119.00	1104.13	1107.58	207575
2020-01-29	1108.20	1118.23	1096.08	1096.51	181309
2020-01-30	1089.75	1092.63	1079.92	1086.58	326404
2020-01-31	1080.92	1094.53	1056.11	1057.96	311031
2020-02-03	1062.13	1069.32	1050.17	1050.45	262531
2020-02-04	1058.16	1063.96	1042.92	1050.21	280348
2020-02-05	1056.34	1077.02	1050.74	1073.25	302068
2020-02-06	1075.26	1081.84	1061.69	1062.31	278537
2020-02-07	1057.06	1066.79	1047.87	1058.91	218483
2020-02-10	1061.24	1066.65	1052.29	1053.72	191563
2020-02-11	1052.37	1056.20	1048.51	1051.22	164712
2020-02-12	1054.64	1066.40	1048.09	1063.57	191385
2020-02-13	1057.69	1071.85	1057.69	1066.55	240228
2020-02-14	1068.24	1073.58	1047.43	1053.21	198731
2020-02-18	1075.00	1079.32	1066.36	1073.85	243359
2020-02-19	1074.91	1077.00	1066.06	1066.79	166472
2020-02-20	1065.49	1085.85	1065.49	1082.52	219089
2020-02-21	1077.17	1082.41	1062.65	1068.03	212169
2020-02-24	1051.90	1062.99	1043.00	1056.64	333769
2020-02-25	1059.73	1063.34	1031.38	1032.69	307819
2020-02-26	1039.54	1045.27	1010.77	1014.06	295328
2020-02-27	998.90	1033.50	994.55	1004.98	322691
2020-02-28	983.09	1037.05	977.06	1032.51	597832
2020-03-02	1042.00	1051.29	1013.34	1046.89	488185
2020-03-03	1003.99	1082.30	997.89	1024.71	828122
2020-03-04	1040.00	1063.25	1008.67	1058.24	501249
2020-03-05	1037.72	1043.25	1006.62	1029.87	347867
2020-03-06	1008.50	1066.71	1002.03	1060.31	375843
2020-03-09	1013.58	1126.00	1011.77	1113.69	576663
2020-03-10	1137.58	1166.21	1112.40	1148.30	612718
2020-03-11	1133.47	1133.47	1073.13	1089.03	424435
2020-03-12	1040.13	1045.80	976.90	978.19	423007
2020-03-13	1020.66	1020.66	939.64	1012.73	458560
2020-03-16	910.00	945.15	840.91	851.33	435143
2020-03-17	870.51	927.02	846.68	913.92	439243
2020-03-18	867.00	873.75	756.03	808.50	421641
2020-03-19	799.47	834.78	730.00	827.29	463081
2020-03-20	830.25	831.65	720.88	728.13	470234
2020-03-23	711.65	741.87	684.91	723.22	435145
2020-03-24	755.64	824.99	751.85	808.43	416909
2020-03-25	821.36	884.06	805.24	844.43	360010
2020-03-26	870.18	895.42	857.03	884.99	362739
2020-03-27	852.27	882.13	827.50	851.63	250972
2020-03-30	834.90	883.64	832.92	873.99	265310
2020-03-31	861.07	878.03	835.36	846.00	509749
2020-04-01	809.78	834.18	774.91	776.86	413977
2020-04-02	776.86	797.13	757.18	794.65	358047
2020-04-03	783.49	793.98	764.44	790.56	362028
2020-04-06	829.85	892.35	811.01	875.10	625732
2020-04-07	933.43	937.58	874.30	899.64	455552
2020-04-08	893.57	944.52	891.19	915.22	302693
2020-04-09	940.00	963.72	924.00	940.83	287847
2020-04-13	940.00	950.00	906.38	942.19	219246
2020-04-14	953.04	990.00	945.08	977.14	268823
2020-04-15	934.26	967.93	932.00	932.66	255389
2020-04-16	944.85	997.93	937.21	978.52	483953
2020-04-17	1006.14	1026.05	965.25	991.80	282312
2020-04-20	994.44	1001.91	972.93	988.15	185834
2020-04-21	975.00	990.00	973.06	978.85	196060
2020-04-22	988.68	1004.99	980.01	999.55	222689
2020-04-23	1012.32	1024.00	1005.02	1005.71	259887
2020-04-24	1017.64	1050.57	1008.59	1047.04	200355
2020-04-27	1054.76	1067.27	1049.31	1060.52	177305
2020-04-28	1063.77	1080.00	1051.80	1055.45	207763
2020-04-29	1078.00	1082.31	1051.27	1054.15	233160
2020-04-30	1040.84	1049.80	1017.95	1020.32	327421
2020-05-01	1001.05	1017.41	984.00	994.45	251069
2020-05-04	985.71	1023.13	982.30	1009.94	226899
2020-05-05	1021.52	1032.14	1014.88	1023.16	228667
2020-05-06	1029.09	1049.30	1007.92	1032.36	192698
2020-05-07	1042.56	1063.76	1007.17	1012.16	349540
2020-05-08	1032.34	1059.69	1017.26	1057.90	203801
2020-05-11	1051.39	1062.80	1036.50	1053.88	315766
2020-05-12	1061.00	1068.99	1044.64	1046.58	275245
2020-05-13	1048.76	1058.02	1024.24	1044.10	317997
2020-05-14	1029.69	1061.65	1023.06	1055.58	229289
2020-05-15	1049.25	1083.06	1049.25	1074.98	235691
2020-05-18	1097.51	1124.08	1083.00	1083.00	309447
2020-05-19	1117.67	1117.67	1091.83	1104.41	287325
2020-05-20	1116.37	1142.99	1105.02	1113.01	317394
2020-05-21	1111.83	1113.25	1094.76	1104.47	187248
2020-05-22	1106.69	1124.94	1088.13	1122.94	246622
2020-05-26	1167.57	1178.19	1115.00	1123.20	531071
2020-05-27	1140.00	1165.67	1110.01	1164.42	325502
2020-05-28	1171.40	1171.40	1138.42	1147.55	288578
2020-05-29	1141.28	1160.00	1137.20	1147.86	330366
2020-06-01	1145.48	1153.24	1135.65	1138.20	175661
2020-06-02	1138.76	1140.02	1120.00	1125.99	290325
2020-06-03	1127.39	1165.05	1127.39	1150.46	183256
2020-06-04	1141.34	1149.62	1124.24	1134.80	339270
2020-06-05	1155.22	1157.98	1133.70	1153.93	215032
2020-06-08	1140.45	1163.38	1136.15	1143.80	182925
2020-06-09	1138.19	1150.22	1131.79	1144.76	182144
2020-06-10	1144.02	1150.48	1122.00	1126.88	210745
2020-06-11	1109.17	1127.26	1090.97	1095.70	277549
2020-06-12	1119.00	1119.00	1082.02	1100.51	284074
2020-06-15	1077.41	1124.45	1074.45	1118.66	217871
2020-06-16	1145.28	1160.00	1121.84	1139.70	292024
2020-06-17	1144.98	1156.27	1129.95	1147.36	247864
2020-06-18	1140.85	1148.08	1128.19	1140.06	238574
2020-06-19	1159.37	1159.37	1121.74	1130.60	330254
2020-06-22	1130.00	1146.67	1120.02	1139.68	217791
2020-06-23	1144.66	1149.17	1133.32	1135.02	173470
2020-06-24	1129.01	1129.01	1098.82	1100.21	229477
2020-06-25	1096.71	1108.10	1081.54	1103.30	168031
2020-06-26	1099.90	1111.20	1097.86	1104.93	335809
2020-06-29	1116.13	1129.71	1098.73	1127.92	199041
2020-06-30	1128.10	1135.80	1111.58	1128.12	174150
2020-07-01	1125.22	1139.00	1108.00	1130.48	251183
2020-07-02	1139.82	1152.96	1135.35	1148.97	249810
2020-07-06	1157.57	1160.00	1133.62	1137.38	230334
2020-07-07	1137.30	1145.21	1127.45	1128.58	138616
2020-07-08	1127.49	1130.85	1104.01	1117.98	157498
2020-07-09	1116.32	1116.32	1095.00	1107.76	118604
2020-07-10	1106.21	1114.63	1090.12	1113.59	160097
2020-07-13	1119.99	1131.59	1106.30	1108.33	162887
2020-07-14	1108.21	1137.62	1107.33	1133.37	218479
2020-07-15	1145.96	1156.16	1141.50	1149.23	295903
2020-07-16	1150.07	1158.03	1147.55	1149.32	154116
2020-07-17	1156.85	1158.69	1136.12	1157.30	139148
2020-07-20	1157.38	1163.80	1145.37	1156.12	113689
2020-07-21	1153.74	1164.17	1146.12	1155.77	143611
2020-07-22	1159.90	1175.97	1159.90	1168.98	212070
2020-07-23	1178.03	1179.41	1159.97	1168.46	162226
2020-07-24	1168.29	1178.55	1162.05	1168.59	136086
2020-07-27	1169.15	1179.78	1162.09	1170.80	228656
2020-07-28	1171.08	1180.00	1164.77	1166.15	142134
2020-07-29	1169.87	1185.10	1164.00	1179.55	187657
2020-07-30	1193.93	1230.54	1193.93	1209.75	253263
2020-07-31	1210.58	1210.58	1190.22	1207.42	181763
2020-08-03	1212.69	1217.25	1199.81	1206.90	158451
2020-08-04	1203.73	1224.95	1191.72	1206.04	132887
2020-08-05	1209.31	1209.35	1192.61	1192.61	236145
2020-08-06	1181.70	1194.97	1177.42	1178.37	157699
2020-08-07	1178.37	1184.95	1170.22	1182.22	200916
2020-08-10	1185.26	1186.88	1169.14	1174.72	128558
2020-08-11	1179.20	1182.87	1160.78	1171.56	162751
2020-08-12	1176.85	1193.79	1174.45	1188.37	167012
2020-08-13	1183.36	1190.92	1177.31	1187.14	103893
2020-08-14	1190.07	1207.18	1190.00	1196.05	124074
2020-08-17	1199.01	1210.65	1198.65	1207.75	236890
2020-08-18	1215.70	1227.27	1203.66	1211.81	252182
2020-08-19	1213.57	1221.48	1200.36	1210.00	131457
2020-08-20	1204.86	1213.23	1196.33	1203.50	120485
2020-08-21	1206.07	1211.31	1200.94	1209.07	143442
2020-08-24	1211.61	1219.13	1201.45	1209.93	143212
2020-08-25	1209.93	1213.98	1188.44	1201.66	132616
2020-08-26	1198.43	1208.48	1188.70	1198.01	152803
2020-08-27	1203.17	1204.46	1193.80	1195.89	136072
2020-08-28	1193.11	1199.72	1178.79	1189.12	152613
2020-08-31	1188.68	1200.85	1175.92	1196.31	226333
2020-09-01	1198.35	1223.48	1193.90	1222.43	225425
2020-09-02	1227.64	1267.93	1225.62	1250.35	216054
2020-09-03	1245.07	1246.89	1205.15	1215.70	166244
2020-09-04	1216.55	1222.18	1194.65	1206.79	157763
2020-09-08	1204.78	1224.30	1196.43	1211.49	159753
2020-09-09	1216.98	1247.16	1212.76	1233.00	199913
2020-09-10	1235.68	1238.13	1208.55	1216.04	172183
2020-09-11	1222.66	1240.89	1216.72	1234.45	150458
2020-09-14	1248.96	1251.81	1232.25	1241.66	163472
2020-09-15	1247.73	1251.31	1239.90	1242.95	110982
2020-09-16	1250.56	1251.26	1225.91	1229.23	200939
2020-09-17	1229.00	1230.00	1214.49	1224.12	176700
2020-09-18	1214.81	1224.04	1188.48	1205.28	364080
2020-09-21	1196.26	1197.03	1164.80	1186.01	342541
2020-09-22	1224.17	1236.01	1155.00	1166.71	537115
2020-09-23	1174.44	1174.44	1128.01	1128.95	428484
2020-09-24	1129.11	1145.34	1108.62	1129.63	252110
2020-09-25	1121.76	1146.65	1120.55	1135.02	201571
2020-09-28	1145.48	1162.50	1140.35	1155.56	211772
2020-09-29	1150.78	1167.06	1146.00	1154.92	175921
2020-09-30	1153.64	1183.58	1153.64	1177.64	254889
2020-10-01	1181.06	1192.95	1168.19	1181.72	222745
2020-10-02	1169.81	1183.76	1158.86	1176.99	137320
2020-10-05	1174.17	1191.76	1174.17	1178.27	161142
2020-10-06	1180.75	1182.84	1132.12	1138.53	251591
2020-10-07	1146.46	1155.34	1136.00	1139.99	190985
2020-10-08	1146.11	1157.48	1145.92	1150.00	150832
2020-10-09	1156.65	1156.65	1137.08	1137.74	159997
2020-10-12	1142.62	1158.72	1129.78	1144.06	218935
2020-10-13	1142.21	1170.99	1142.21	1164.59	150041
2020-10-14	1192.55	1196.76	1163.38	1169.03	193767
2020-10-15	1160.00	1199.25	1154.28	1193.26	202636
2020-10-16	1192.44	1206.45	1184.50	1193.38	250231
2020-10-19	1194.53	1199.98	1174.33	1176.42	155893
2020-10-20	1177.59	1196.50	1176.72	1178.62	196051
2020-10-21	1179.77	1192.47	1174.55	1178.12	149803
2020-10-22	1176.47	1185.00	1168.00	1175.55	151421
2020-10-23	1180.51	1187.10	1161.47	1183.16	148937
2020-10-26	1168.75	1169.45	1141.79	1152.00	148776
2020-10-27	1155.36	1156.75	1132.30	1133.59	179215
2020-10-28	1119.83	1138.67	1112.13	1128.85	241357
2020-10-29	1128.50	1142.65	1118.49	1129.76	273852
2020-10-30	1128.02	1135.44	1115.36	1128.98	198224
2020-11-02	1138.55	1160.89	1123.96	1141.15	242782
2020-11-03	1147.25	1172.44	1127.41	1164.65	290598
2020-11-04	1168.10	1184.29	1153.71	1154.02	381927
2020-11-05	1170.11	1174.40	1145.94	1149.51	306040
2020-11-06	1153.46	1162.61	1137.74	1158.53	245183
2020-11-09	1182.84	1204.40	1150.96	1151.39	349318
2020-11-10	1151.27	1181.91	1150.05	1170.41	357375
2020-11-11	1182.13	1189.16	1171.65	1181.83	318394
2020-11-12	1179.83	1185.20	1152.06	1159.73	183938
2020-11-13	1160.92	1167.85	1145.90	1155.80	191199
2020-11-16	1164.28	1164.28	1137.57	1146.02	346738
2020-11-17	1135.80	1135.85	1111.69	1124.21	293742
2020-11-18	1118.78	1151.24	1118.78	1131.65	182410
2020-11-19	1129.32	1136.99	1114.68	1133.76	244492
2020-11-20	1133.50	1137.54	1112.01	1114.20	187948
2020-11-23	1114.07	1123.62	1106.75	1113.41	237326
2020-11-24	1123.44	1152.31	1112.48	1135.79	247822
2020-11-25	1137.39	1141.23	1120.55	1129.60	194235
2020-11-27	1127.54	1141.34	1118.28	1119.24	109731
2020-11-30	1114.81	1141.98	1106.62	1137.65	272502
2020-12-01	1148.23	1170.82	1140.33	1164.84	260254
2020-12-02	1157.95	1158.88	1130.33	1152.22	283331
2020-12-03	1147.08	1160.41	1144.00	1154.01	181404
2020-12-04	1150.88	1165.00	1150.79	1162.63	208342
2020-12-07	1169.90	1172.58	1141.63	1157.18	403514
2020-12-08	1128.00	1138.00	1085.85	1095.99	789646
2020-12-09	1107.17	1146.40	1098.69	1136.67	705649
2020-12-10	1127.57	1147.84	1122.47	1137.85	335260
2020-12-11	1146.11	1163.10	1137.00	1155.30	329659
2020-12-14	1159.63	1182.41	1142.74	1151.13	346187
2020-12-15	1157.33	1182.44	1150.14	1179.37	350063
2020-12-16	1186.25	1210.15	1180.61	1190.50	331008
2020-12-17	1196.51	1208.13	1172.45	1180.89	315440
2020-12-18	1180.68	1190.17	1174.78	1181.90	443418
2020-12-21	1177.17	1196.19	1166.21	1192.91	249753
2020-12-22	1192.04	1196.06	1177.65	1190.19	205064
2020-12-23	1187.72	1205.64	1179.55	1192.99	180301
2020-12-24	1195.94	1208.01	1187.13	1204.22	82345
2020-12-28	1210.48	1220.98	1186.73	1192.62	214188
2020-12-29	1192.36	1197.37	1172.41	1177.12	213824
2020-12-30	1177.61	1188.31	1175.29	1175.87	146096
2020-12-31	1173.58	1187.47	1169.01	1185.44	168568
2021-01-04	1183.56	1190.90	1166.64	1180.40	277574
2021-01-05	1175.84	1188.45	1164.16	1180.35	185261
2021-01-06	1175.34	1231.77	1175.34	1229.70	270199
2021-01-07	1228.27	1249.02	1218.72	1246.04	216054
2021-01-08	1248.76	1257.53	1240.88	1252.92	208817
2021-01-11	1248.59	1269.33	1246.72	1265.46	207743
2021-01-12	1265.84	1297.82	1264.50	1282.15	256258
2021-01-13	1276.96	1279.07	1253.18	1259.44	237305
2021-01-14	1265.88	1266.54	1242.34	1248.02	184055
2021-01-15	1242.97	1249.36	1238.13	1248.33	257430
2021-01-19	1248.00	1251.73	1230.19	1238.29	230836
2021-01-20	1239.17	1244.54	1226.24	1239.98	168792
2021-01-21	1239.34	1251.37	1236.35	1246.41	204567
2021-01-22	1241.39	1241.39	1225.37	1227.16	181236
2021-01-25	1227.00	1227.01	1179.79	1196.04	322572
2021-01-26	1200.26	1203.05	1177.00	1194.55	251387
2021-01-27	1184.75	1189.56	1116.00	1137.21	555001
2021-01-28	1137.29	1162.21	1133.18	1146.64	402370
2021-01-29	1145.00	1147.03	1111.71	1118.37	349084
2021-02-01	1125.00	1168.48	1122.24	1159.33	292693
2021-02-02	1160.16	1206.21	1160.16	1193.67	242524
2021-02-03	1187.84	1203.40	1181.01	1194.60	160540
2021-02-04	1200.00	1224.89	1198.81	1220.39	207413
2021-02-05	1230.51	1232.83	1215.39	1220.43	230950
2021-02-08	1220.43	1234.27	1219.71	1224.95	161199
2021-02-09	1224.60	1237.89	1217.39	1224.32	198691
2021-02-10	1235.16	1235.24	1211.14	1212.67	205039
2021-02-11	1210.97	1218.21	1139.18	1150.42	366368
2021-02-12	1151.12	1166.33	1143.33	1146.65	191126
2021-02-16	1143.00	1181.65	1143.00	1173.32	225236
2021-02-17	1165.37	1200.47	1165.37	1192.97	184811
2021-02-18	1190.45	1217.68	1185.37	1211.29	187423
2021-02-19	1212.34	1222.50	1198.31	1205.73	208151
2021-02-22	1207.47	1207.47	1183.80	1188.59	260859
2021-02-23	1195.31	1197.22	1175.11	1185.19	221002
2021-02-24	1182.23	1194.02	1168.06	1189.86	217819
2021-02-25	1185.62	1199.88	1155.67	1160.57	300549
2021-02-26	1170.04	1184.00	1159.45	1159.92	352993
2021-03-01	1173.80	1180.95	1164.41	1169.39	339710
2021-03-02	1184.90	1200.00	1146.95	1180.00	380081
2021-03-03	1184.01	1191.68	1150.76	1179.74	351233
2021-03-04	1178.20	1189.19	1145.16	1168.44	314609
2021-03-05	1174.68	1225.69	1168.00	1220.25	271223
2021-03-08	1220.00	1251.75	1220.00	1241.11	247220
2021-03-09	1254.63	1256.95	1222.42	1222.49	194500
2021-03-10	1230.56	1263.76	1213.79	1256.00	260753
2021-03-11	1255.98	1276.90	1246.56	1261.93	228185
2021-03-12	1268.04	1290.63	1266.29	1285.52	210577
2021-03-15	1283.44	1297.05	1274.48	1295.22	171445
2021-03-16	1294.54	1303.25	1279.41	1299.00	260121
2021-03-17	1306.30	1307.23	1285.22	1290.94	287829
2021-03-18	1286.92	1313.81	1286.79	1303.58	224135
2021-03-19	1299.26	1339.87	1293.05	1324.76	526346
2021-03-22	1325.95	1343.92	1325.61	1341.22	262679
2021-03-23	1343.06	1354.18	1322.75	1323.57	235833
2021-03-24	1330.56	1363.63	1329.21	1353.49	283655
2021-03-25	1349.47	1378.20	1343.31	1374.41	301304
2021-03-26	1374.26	1424.01	1370.79	1413.73	289128
2021-03-29	1416.84	1440.55	1409.94	1432.28	251696
2021-03-30	1432.28	1446.24	1405.28	1425.36	228253
2021-03-31	1429.83	1429.83	1402.20	1404.30	224241
2021-04-01	1407.92	1422.91	1397.20	1418.84	164707
2021-04-05	1425.00	1431.93	1413.06	1415.88	148706
2021-04-06	1410.53	1441.00	1409.04	1431.85	208121
2021-04-07	1438.08	1439.96	1414.23	1423.27	168828
2021-04-08	1421.22	1423.32	1408.12	1417.15	137925
2021-04-09	1422.27	1441.89	1409.73	1438.50	240023
2021-04-12	1439.80	1458.18	1433.49	1454.19	207868
2021-04-13	1454.91	1454.91	1430.50	1435.91	147809
2021-04-14	1437.85	1455.36	1424.10	1450.89	171197
2021-04-15	1451.01	1470.93	1450.72	1467.44	108080
2021-04-16	1475.84	1499.74	1468.88	1495.84	237595
2021-04-19	1495.74	1516.59	1494.20	1504.30	149850
2021-04-20	1512.35	1524.98	1501.69	1514.11	161042
2021-04-21	1500.97	1515.87	1483.55	1486.89	199865
2021-04-22	1488.61	1490.73	1465.10	1478.87	181600
2021-04-23	1487.02	1487.02	1451.77	1471.35	178192
2021-04-26	1466.52	1467.00	1443.18	1443.88	169782
2021-04-27	1451.33	1462.16	1441.70	1455.79	188348
2021-04-28	1464.25	1478.85	1453.14	1460.00	171796
2021-04-29	1468.27	1478.56	1452.07	1474.96	190344
2021-04-30	1472.45	1477.81	1463.34	1464.12	201507
2021-05-03	1475.60	1488.24	1467.46	1475.83	141018
2021-05-04	1479.86	1488.49	1469.86	1477.00	210203
2021-05-05	1481.01	1472.11	1454.45	1472.11	129105
2021-05-06	1478.00	1493.01	1474.84	1488.85	179989
2021-05-07	1491.47	1510.08	1480.26	1507.20	161864
2021-05-10	1513.17	1542.30	1507.28	1519.62	187083
2021-05-11	1513.89	1516.11	1478.68	1495.13	193194
2021-05-12	1505.25	1519.76	1488.88	1495.88	267790
2021-05-13	1495.19	1541.26	1495.19	1533.76	180894
2021-05-14	1538.09	1539.45	1501.70	1527.58	138985
2021-05-17	1529.41	1540.27	1523.34	1531.89	138605
2021-05-18	1532.09	1538.95	1509.30	1510.87	160181
2021-05-19	1500.29	1502.48	1458.62	1466.82	220897
2021-05-20	1466.80	1488.64	1466.62	1471.77	139937
2021-05-21	1475.01	1487.17	1452.75	1460.26	283096
2021-05-24	1461.03	1472.16	1442.24	1448.40	251226
2021-05-25	1453.60	1455.00	1411.23	1420.56	432773
2021-05-26	1415.61	1419.02	1388.85	1410.00	287199
2021-05-27	1420.64	1425.52	1406.06	1411.22	237122
2021-05-28	1408.00	1422.48	1405.53	1406.60	175351
2021-06-01	1414.81	1415.72	1398.02	1410.85	198016
2021-06-02	1419.61	1419.61	1400.00	1404.67	160826
2021-06-03	1391.91	1401.21	1388.90	1392.20	174581
2021-06-04	1397.04	1397.04	1367.96	1387.21	192710
2021-06-07	1381.38	1394.92	1373.48	1384.65	215162
2021-06-08	1384.35	1399.93	1375.06	1393.13	173044
2021-06-09	1393.19	1394.80	1381.47	1386.85	134134
2021-06-10	1390.24	1392.54	1371.14	1374.53	209990
2021-06-11	1378.82	1395.66	1376.23	1394.61	157318
2021-06-14	1394.77	1399.06	1374.53	1385.99	174965
2021-06-15	1390.14	1404.22	1377.03	1403.04	191667
2021-06-16	1398.26	1402.60	1383.97	1390.47	156576
2021-06-17	1397.47	1397.47	1374.13	1390.90	171319
2021-06-18	1376.77	1398.23	1376.77	1386.28	329608
2021-06-21	1400.00	1419.59	1399.61	1415.60	160236
2021-06-22	1418.60	1440.06	1411.40	1434.50	169135
2021-06-23	1436.54	1449.95	1418.26	1443.03	174267
2021-06-24	1447.20	1459.55	1441.84	1454.55	178926
2021-06-25	1454.87	1486.21	1454.56	1479.27	439077
2021-06-28	1479.21	1498.44	1472.31	1496.16	181762
2021-06-29	1500.00	1503.30	1486.97	1491.70	151050
2021-06-30	1496.00	1504.37	1488.04	1492.22	154935
2021-07-01	1497.65	1528.78	1494.97	1525.73	182711
2021-07-02	1525.81	1551.49	1525.81	1549.45	144508
2021-07-06	1546.85	1554.90	1535.82	1542.25	193036
2021-07-07	1536.36	1552.60	1535.21	1549.29	156044
2021-07-08	1534.08	1546.55	1524.45	1537.48	132053
2021-07-09	1556.14	1566.16	1545.30	1564.53	177502
2021-07-12	1563.26	1585.31	1556.60	1577.55	163207
2021-07-13	1573.04	1579.45	1552.44	1557.36	156369
2021-07-14	1558.34	1582.41	1554.98	1579.97	122754
2021-07-15	1574.15	1599.81	1573.13	1597.08	165045
2021-07-16	1600.00	1612.33	1593.49	1605.30	141906
2021-07-19	1606.04	1612.00	1571.48	1584.57	181894
2021-07-20	1587.76	1611.55	1587.76	1601.75	167705
2021-07-21	1602.96	1608.98	1579.38	1591.25	142204
2021-07-22	1591.84	1600.00	1580.91	1593.90	148027
2021-07-23	1598.00	1632.81	1591.43	1632.13	118758
2021-07-26	1629.88	1633.80	1614.97	1622.16	148984
2021-07-27	1615.02	1628.21	1600.85	1624.95	130803
2021-07-28	1629.48	1631.21	1606.97	1608.60	110286
2021-07-29	1615.68	1633.51	1594.05	1625.91	142304
2021-07-30	1623.87	1631.00	1614.01	1623.57	132154
2021-08-02	1633.44	1638.31	1609.55	1634.01	150286
2021-08-03	1628.42	1666.63	1628.42	1660.11	137818
2021-08-04	1661.89	1663.75	1634.39	1644.90	139148
2021-08-05	1654.17	1658.03	1625.73	1639.61	109131
2021-08-06	1637.73	1646.68	1626.17	1629.85	112543
2021-08-09	1632.15	1636.60	1612.13	1616.74	108973
2021-08-10	1618.83	1643.98	1613.79	1632.82	162966
2021-08-11	1634.06	1650.04	1633.37	1637.19	103982
2021-08-12	1636.23	1639.23	1619.02	1630.50	130176
2021-08-13	1630.11	1634.64	1609.04	1612.61	118821
2021-08-16	1610.00	1635.64	1607.13	1633.07	140977
2021-08-17	1627.46	1630.00	1599.71	1616.47	133451
2021-08-18	1614.85	1632.32	1607.39	1613.80	114774
2021-08-19	1601.57	1641.28	1600.00	1632.64	106794
2021-08-20	1637.41	1653.87	1630.99	1640.76	154582
2021-08-23	1643.59	1656.29	1617.45	1622.98	120312
2021-08-24	1615.97	1624.29	1594.71	1599.98	150326
2021-08-25	1597.42	1617.22	1588.74	1613.41	123335
2021-08-26	1607.94	1607.94	1586.79	1588.90	151104
2021-08-27	1578.59	1578.59	1544.31	1548.49	231367
2021-08-30	1555.75	1562.88	1544.01	1555.71	166699
2021-08-31	1551.02	1559.95	1540.41	1549.15	250950
2021-09-01	1553.09	1553.58	1530.02	1540.09	207214
2021-09-02	1538.56	1545.60	1503.30	1520.65	213248
2021-09-03	1516.38	1540.34	1508.86	1537.25	149610
2021-09-07	1529.99	1545.38	1522.96	1526.22	131339
2021-09-08	1529.19	1558.06	1521.01	1556.35	152207
2021-09-09	1557.23	1564.70	1547.32	1551.89	119284
2021-09-10	1557.92	1567.37	1548.85	1550.56	117305
2021-09-13	1548.63	1561.20	1540.98	1553.10	179453
2021-09-14	1563.64	1565.96	1550.61	1563.77	164137
2021-09-15	1568.52	1597.88	1552.65	1596.72	155690
2021-09-16	1605.45	1616.17	1591.05	1607.42	135824
2021-09-17	1602.66	1619.81	1592.58	1592.88	263158
2021-09-20	1583.62	1597.63	1559.43	1585.16	221302
2021-09-21	1616.00	1660.00	1605.97	1643.07	287742
2021-09-22	1655.00	1694.27	1642.05	1683.76	238882
2021-09-23	1692.39	1704.02	1675.00	1687.79	210191
2021-09-24	1660.00	1703.00	1660.00	1694.83	218489
2021-09-27	1692.40	1702.55	1678.51	1691.33	160547
2021-09-28	1694.10	1701.35	1668.92	1688.57	153402
2021-09-29	1697.60	1738.78	1688.77	1737.00	228612
2021-09-30	1727.34	1734.01	1679.21	1697.99	327374
2021-10-01	1706.77	1706.77	1657.46	1672.28	200602
2021-10-04	1663.44	1676.74	1634.34	1642.51	190211
2021-10-05	1655.03	1673.27	1639.12	1651.22	169914
2021-10-06	1660.19	1679.92	1647.29	1663.81	205261
2021-10-07	1662.28	1690.82	1654.27	1683.73	158041
2021-10-08	1681.08	1699.30	1666.71	1681.37	125756
2021-10-11	1680.19	1697.47	1674.03	1674.08	109775
2021-10-12	1677.31	1679.82	1657.23	1677.29	124794
2021-10-13	1675.25	1687.99	1649.59	1683.08	140803
2021-10-14	1689.43	1719.97	1685.98	1717.55	147767
2021-10-15	1731.96	1741.91	1722.43	1736.03	177277
2021-10-18	1733.43	1767.88	1730.35	1758.49	237950
2021-10-19	1758.33	1777.92	1753.72	1764.21	174825
2021-10-20	1771.27	1791.97	1763.66	1769.05	191511
2021-10-21	1781.50	1815.57	1780.72	1807.68	185237
2021-10-22	1811.23	1840.55	1793.50	1832.89	175232
2021-10-25	1839.21	1844.99	1812.23	1821.09	142482
2021-10-26	1828.30	1833.00	1812.10	1826.00	138954
2021-10-27	1824.88	1837.54	1817.84	1825.86	138189
2021-10-28	1825.27	1831.39	1775.45	1780.10	203702
2021-10-29	1779.73	1796.92	1772.04	1784.84	232311
2021-11-01	1794.05	1801.00	1767.52	1779.44	177025
2021-11-02	1785.28	1802.95	1779.00	1788.15	180923
2021-11-03	1791.27	1799.31	1768.72	1791.68	140086
2021-11-04	1799.38	1832.49	1794.76	1809.05	145931
2021-11-05	1822.37	1830.00	1802.27	1817.94	116087
2021-11-08	1826.55	1835.00	1799.09	1820.93	140079
2021-11-09	1824.90	1868.69	1814.32	1866.38	190516
2021-11-10	1863.21	1897.52	1863.21	1881.42	195606
2021-11-11	1878.59	1904.00	1876.11	1886.89	129487
2021-11-12	1896.45	1904.84	1880.18	1886.23	120512
2021-11-15	1895.24	1921.37	1886.09	1911.84	153194
2021-11-16	1907.16	1941.36	1905.08	1911.28	140307
2021-11-17	1920.00	1922.35	1892.50	1893.84	122427
2021-11-18	1893.84	1893.84	1873.24	1875.85	138530
2021-11-19	1886.90	1886.90	1856.99	1859.68	206673
2021-11-22	1860.28	1875.89	1851.38	1864.88	114403
2021-11-23	1874.15	1883.78	1849.57	1880.10	119331
2021-11-24	1866.32	1870.44	1852.00	1855.05	122927
2021-11-26	1836.51	1843.14	1806.89	1814.18	90605
2021-11-29	1828.10	1855.43	1815.82	1838.69	137302
2021-11-30	1835.00	1852.80	1812.97	1817.07	218350
2021-12-01	1835.57	1861.15	1806.83	1806.83	139015
2021-12-02	1817.59	1873.86	1816.02	1868.29	146950
2021-12-03	1875.46	1897.88	1855.14	1863.00	175547
2021-12-06	1877.81	1886.01	1858.23	1879.99	178675
2021-12-07	1914.37	2028.66	1890.71	2023.57	280428
2021-12-08	2013.76	2019.97	1940.60	1988.86	251101
2021-12-09	1978.23	2008.24	1951.86	1965.83	268817
2021-12-10	1975.79	2006.67	1958.95	2003.02	161271
2021-12-13	2001.38	2001.39	1963.63	1986.10	169793
2021-12-14	1982.98	2011.21	1971.08	1999.54	158164
2021-12-15	1991.47	2053.00	1983.80	2048.59	166797
2021-12-16	2057.01	2065.72	2008.49	2011.22	169985
2021-12-17	2016.34	2016.34	1972.87	1996.37	342168
2021-12-20	1985.93	1997.84	1941.05	1994.30	170549
2021-12-21	2012.10	2012.10	1975.00	1990.37	124594
2021-12-22	1989.63	2028.00	1989.42	2024.16	92775
2021-12-23	2027.04	2039.51	2007.60	2014.50	103098
2021-12-27	2014.98	2047.89	2004.74	2047.06	72457
2021-12-28	2048.39	2064.17	2037.40	2059.94	83936
2021-12-29	2067.65	2110.00	2058.28	2104.04	100822
2021-12-30	2103.00	2107.21	2076.88	2084.52	76220
2021-12-31	2083.69	2107.90	2069.37	2096.39	105669
2022-01-03	2077.49	2089.19	2024.50	2045.11	150353
2022-01-04	2058.19	2098.39	2046.87	2080.25	148056
2022-01-05	2075.00	2096.90	2031.92	2034.03	196770
2022-01-06	2046.84	2075.80	2040.35	2062.49	135524
2022-01-07	2044.34	2049.21	2006.30	2014.77	130469
2022-01-10	1997.67	2015.01	1960.03	2012.66	147036
2022-01-11	2012.66	2025.24	1975.02	2000.98	138969
2022-01-12	2010.22	2055.09	2002.76	2052.88	195941
2022-01-13	2058.04	2077.07	2042.60	2048.40	114990
2022-01-14	2030.00	2057.71	2020.12	2033.48	123182
2022-01-18	2008.45	2012.76	1953.60	1967.56	178906
2022-01-19	1981.09	1991.97	1945.19	1945.89	120504
2022-01-20	1957.40	1988.68	1930.22	1932.71	151418
2022-01-21	1939.26	1964.50	1932.73	1942.17	171818
2022-01-24	1920.66	1979.83	1891.28	1972.13	285185
2022-01-25	1960.57	1964.09	1915.15	1930.94	202561
2022-01-26	1952.44	1952.44	1876.57	1881.70	242981
2022-01-27	1904.69	1927.50	1891.29	1907.73	185356
2022-01-28	1912.92	1952.54	1893.02	1951.16	166054
2022-01-31	1944.30	1996.37	1944.30	1986.35	243708
2022-02-01	1983.06	2014.88	1974.51	2011.57	192582
2022-02-02	2032.46	2071.07	2024.59	2064.18	198052
2022-02-03	2040.94	2078.73	2025.52	2030.17	223807
2022-02-04	2024.21	2041.10	1975.36	2018.70	175789
2022-02-07	2023.89	2045.53	1989.77	1996.50	182685
2022-02-08	1991.88	2047.60	1980.03	2017.01	157061
2022-02-09	2035.88	2047.44	1995.00	2005.31	142229
2022-02-10	1944.83	1952.37	1904.84	1939.54	355486
2022-02-11	1947.80	1991.58	1940.00	1949.11	182850
2022-02-14	1942.85	1947.16	1906.76	1924.60	190362
2022-02-15	1936.77	1938.58	1913.81	1933.90	152315
2022-02-16	1929.99	1947.67	1901.54	1927.47	137443
2022-02-17	1919.81	1933.11	1885.00	1893.11	133389
2022-02-18	1886.64	1931.97	1886.64	1920.01	122028
2022-02-22	1914.08	1927.66	1842.13	1850.90	182710
2022-02-23	1860.99	1863.83	1781.80	1794.28	221610
2022-02-24	1759.02	1799.73	1759.02	1794.77	215237
2022-02-25	1811.98	1869.93	1795.52	1864.63	187211
2022-02-28	1829.69	1875.00	1825.06	1863.39	294628
2022-03-01	1880.00	1953.96	1760.00	1817.06	394381
2022-03-02	1819.99	1891.52	1818.48	1878.77	243601
2022-03-03	1879.53	1895.68	1837.97	1885.35	162887
2022-03-04	1870.63	1897.21	1856.73	1891.36	167169
2022-03-07	1878.71	1903.04	1848.85	1860.30	234348
2022-03-08	1860.39	1907.12	1836.61	1849.12	186857
2022-03-09	1896.04	1903.51	1867.38	1884.56	172044
2022-03-10	1865.83	1870.91	1844.37	1867.90	122591
2022-03-11	1870.72	1894.68	1860.44	1864.59	98045
2022-03-14	1879.56	1905.00	1860.08	1869.23	164042
2022-03-15	1894.67	1928.38	1891.70	1923.94	181203
2022-03-16	1927.04	1975.60	1927.04	1970.74	393425
2022-03-17	1962.45	1970.50	1910.34	1945.30	207975
2022-03-18	1937.81	1954.37	1881.91	1952.75	308114
2022-03-21	1936.14	1960.32	1924.18	1938.69	169097
2022-03-22	1958.17	1965.20	1938.75	1946.82	193043
2022-03-23	1950.00	1977.41	1928.71	1972.28	186664
2022-03-24	1969.38	2014.41	1945.46	2013.61	161931
2022-03-25	2025.36	2043.48	1990.05	2027.29	185656
2022-03-28	2025.00	2034.86	2000.75	2019.54	165563
2022-03-29	2050.00	2082.20	2030.53	2077.73	254142
2022-03-30	2067.87	2078.00	2052.62	2064.08	168690
2022-03-31	2066.86	2072.36	2043.99	2044.58	166076
2022-04-01	2066.13	2067.31	1971.64	1974.51	214052
2022-04-04	1964.10	2017.99	1958.40	2016.38	168323
2022-04-05	1992.27	2046.24	1992.27	2041.53	162093
2022-04-06	2020.17	2074.99	2019.96	2072.75	168926
2022-04-07	2063.51	2160.49	2063.51	2155.59	246845
2022-04-08	2162.98	2221.57	2150.91	2190.56	205058
2022-04-11	2199.64	2204.22	2151.62	2158.48	194110
2022-04-12	2163.48	2186.39	2152.96	2168.44	143517
2022-04-13	2160.05	2172.18	2136.83	2171.43	132212
2022-04-14	2179.44	2193.71	2164.60	2164.60	91080
2022-04-18	2152.20	2190.88	2145.08	2174.65	139484
2022-04-19	2178.40	2202.03	2169.04	2196.79	121896
2022-04-20	2212.76	2267.23	2211.11	2254.03	158755
2022-04-21	2261.27	2267.40	2227.10	2233.31	122623
2022-04-22	2212.28	2212.59	2155.02	2160.27	149370
2022-04-25	2154.88	2204.66	2120.80	2195.68	165904
2022-04-26	2180.00	2229.48	2165.31	2195.94	224835
2022-04-27	2193.24	2225.00	2174.00	2181.34	152565
2022-04-28	2085.88	2085.88	2010.49	2014.44	333760
2022-04-29	2006.17	2006.17	1950.14	1955.47	275363
2022-05-02	1964.60	2009.99	1963.77	2006.69	188358
2022-05-03	2002.48	2014.00	1962.26	1976.29	141784
2022-05-04	1986.06	2054.58	1976.31	2054.58	165052
2022-05-05	2039.87	2043.11	1954.40	1973.09	138899
2022-05-06	1959.00	2002.03	1918.42	2000.00	170611
2022-05-09	1971.74	1992.42	1939.84	1951.66	172709
2022-05-10	1975.59	1984.41	1921.97	1950.89	162401
2022-05-11	1964.34	1974.96	1927.63	1930.98	174753
2022-05-12	1940.71	1981.19	1916.40	1954.76	189964
2022-05-13	1969.99	2022.60	1960.07	2001.11	186435
2022-05-16	1988.34	2034.10	1970.37	2023.49	133590
2022-05-17	2056.15	2056.15	2008.82	2031.87	196964
2022-05-18	2002.61	2002.61	1807.91	1839.62	382544
2022-05-19	1830.00	1919.57	1817.73	1889.39	304266
2022-05-20	1882.66	1886.53	1703.32	1771.68	443179
2022-05-23	1773.84	1821.13	1759.10	1805.22	314068
2022-05-24	1884.83	1916.76	1780.40	1910.22	403293
2022-05-25	1901.95	1978.08	1882.18	1964.66	293220
2022-05-26	1986.69	2039.91	1980.88	2028.96	235554
2022-05-27	2034.00	2069.34	2010.01	2055.39	226749
2022-05-31	2056.08	2082.07	2033.71	2059.65	244782
2022-06-01	2046.00	2060.40	2035.11	2035.11	153600
2022-06-02	2046.59	2062.91	1996.94	2061.30	136912
2022-06-03	2044.74	2070.30	2040.72	2058.04	94936
2022-06-06	2070.96	2107.43	2051.60	2099.06	149501
2022-06-07	2080.00	2121.72	2065.23	2119.98	120607
2022-06-08	2096.21	2120.63	2089.39	2092.35	104611
2022-06-09	2082.30	2130.50	2082.30	2101.15	133526
2022-06-10	2066.17	2084.79	2050.71	2064.46	112958
2022-06-13	2031.56	2056.11	2012.08	2026.66	160110
2022-06-14	2024.50	2068.55	2008.05	2033.58	166652
2022-06-15	2028.00	2054.34	1991.06	2013.81	173056
2022-06-16	2017.97	2024.18	1968.11	2001.16	201279
2022-06-17	1983.99	2005.00	1959.58	1992.55	412020
2022-06-21	2026.24	2037.76	1980.74	2032.12	151464
2022-06-22	2043.55	2090.91	2013.28	2071.62	144610
2022-06-23	2100.00	2119.28	2067.00	2108.64	154109
2022-06-24	2127.64	2175.27	2106.98	2158.91	442241
2022-06-27	2190.00	2200.22	2159.45	2169.27	166243
2022-06-28	2168.00	2195.57	2116.51	2125.33	194177
2022-06-29	2127.50	2165.04	2106.27	2140.00	137986
2022-06-30	2131.93	2173.15	2100.10	2149.12	232853
2022-07-01	2148.61	2165.06	2114.05	2159.81	110828
2022-07-05	2139.72	2160.00	2103.07	2140.39	185321
2022-07-06	2137.46	2182.50	2123.78	2167.54	160454
2022-07-07	2170.01	2177.32	2133.12	2168.60	113938
2022-07-08	2177.85	2210.16	2166.58	2182.37	149324
2022-07-11	2188.24	2189.23	2160.01	2160.01	129006
2022-07-12	2164.89	2190.63	2152.07	2158.60	95965
2022-07-13	2155.84	2197.83	2155.84	2174.89	120694
2022-07-14	2135.65	2185.11	2122.66	2175.34	180140
2022-07-15	2198.08	2218.85	2169.87	2215.03	152054
2022-07-18	2228.32	2246.41	2180.19	2191.80	132287
2022-07-19	2216.78	2224.32	2182.68	2224.32	169671
2022-07-20	2224.81	2234.88	2182.79	2194.53	143379
2022-07-21	2181.11	2200.25	2115.27	2138.75	247321
2022-07-22	2139.89	2163.03	2136.93	2147.62	146705
2022-07-25	2148.84	2169.33	2135.36	2144.87	118096
2022-07-26	2120.15	2133.17	2078.83	2097.40	202461
2022-07-27	2102.86	2144.96	2064.23	2132.67	137540
2022-07-28	2127.85	2146.79	2079.69	2130.45	205718
2022-07-29	2123.15	2141.54	2108.45	2137.39	156100
2022-08-01	2119.53	2170.52	2113.82	2161.36	126171
2022-08-02	2164.47	2164.47	2127.24	2153.92	144769
2022-08-03	2169.62	2183.37	2113.96	2148.03	128790
2022-08-04	2150.91	2191.18	2145.92	2164.13	154047
2022-08-05	2152.27	2196.64	2148.94	2195.19	92359
2022-08-08	2200.04	2230.64	2200.04	2218.67	90745
2022-08-09	2228.19	2241.52	2199.92	2222.51	111212
2022-08-10	2249.10	2250.35	2208.83	2223.27	142974
2022-08-11	2233.23	2244.11	2219.90	2230.83	101578
2022-08-12	2230.61	2259.23	2221.73	2259.18	129362
2022-08-15	2259.99	2293.19	2245.05	2285.96	116946
2022-08-16	2279.43	2362.24	2279.43	2329.52	191942
2022-08-17	2327.87	2354.20	2321.09	2328.60	169045
2022-08-18	2318.07	2353.19	2308.60	2320.09	133540
2022-08-19	2320.00	2340.84	2310.93	2332.09	121402
2022-08-22	2321.94	2344.59	2309.73	2310.67	118511
2022-08-23	2308.00	2318.64	2287.96	2291.49	97954
2022-08-24	2244.13	2246.28	2206.40	2231.81	194274
2022-08-25	2223.96	2227.34	2182.08	2223.60	134846
2022-08-26	2234.48	2234.48	2162.22	2163.02	118712
2022-08-29	2145.07	2186.79	2138.79	2167.36	124786
2022-08-30	2167.36	2169.10	2131.94	2137.02	96402
2022-08-31	2132.10	2147.83	2116.68	2119.21	169626
2022-09-01	2115.66	2146.64	2110.68	2145.59	133519
2022-09-02	2150.83	2160.99	2112.35	2120.88	137234
2022-09-06	2121.15	2145.73	2119.08	2130.86	119814
2022-09-07	2147.65	2197.86	2144.52	2197.06	130177
2022-09-08	2182.91	2200.09	2165.79	2193.25	114757
2022-09-09	2195.75	2214.80	2177.63	2199.08	110997
2022-09-12	2202.98	2222.17	2202.98	2220.38	137477
2022-09-13	2200.00	2200.20	2133.50	2138.36	152668
2022-09-14	2153.24	2153.24	2105.71	2133.01	141484
2022-09-15	2146.31	2155.90	2124.79	2144.94	173738
2022-09-16	2138.05	2185.13	2126.45	2165.65	263845
2022-09-19	2204.37	2220.00	2065.29	2097.59	403331
2022-09-20	2088.70	2148.15	2082.60	2131.47	253412
2022-09-21	2150.51	2172.40	2102.60	2104.02	146901
2022-09-22	2102.30	2102.30	2059.35	2082.64	157305
2022-09-23	2051.38	2106.42	2050.21	2096.84	187862
2022-09-26	2100.48	2135.00	2091.16	2093.68	198002
2022-09-27	2106.44	2130.26	2088.52	2099.50	181812
2022-09-28	2120.66	2179.25	2107.66	2169.44	143465
2022-09-29	2150.94	2161.62	2131.76	2159.02	125916
2022-09-30	2153.93	2165.94	2120.00	2141.93	171262
2022-10-03	2163.35	2205.85	2157.75	2197.71	141255
2022-10-04	2206.30	2219.01	2177.70	2205.03	136924
2022-10-05	2205.22	2273.64	2184.66	2245.45	162827
2022-10-06	2244.36	2258.48	2214.42	2215.88	180124
2022-10-07	2213.96	2213.96	2165.86	2174.00	139676
2022-10-10	2175.65	2235.75	2165.05	2233.54	138619
2022-10-11	2223.87	2293.86	2223.87	2267.51	182689
2022-10-12	2263.81	2271.46	2239.53	2245.99	162058
2022-10-13	2225.43	2291.06	2212.64	2282.76	193959
2022-10-14	2279.75	2300.00	2255.17	2255.17	165064
2022-10-17	2261.00	2305.00	2258.08	2289.79	141297
2022-10-18	2311.69	2323.42	2272.02	2306.86	156459
2022-10-19	2314.96	2330.07	2283.12	2289.80	133054
2022-10-20	2309.31	2309.31	2249.36	2258.83	195601
2022-10-21	2250.33	2307.48	2250.33	2301.03	197868
2022-10-24	2320.78	2423.80	2320.78	2407.52	209369
2022-10-25	2416.57	2463.24	2379.33	2439.89	222313
2022-10-26	2434.89	2450.00	2401.21	2423.68	125002
2022-10-27	2443.47	2548.47	2423.71	2521.77	235168
2022-10-28	2524.12	2554.67	2495.52	2543.50	209961
2022-10-31	2525.97	2560.01	2525.55	2532.88	188743
2022-11-01	2554.52	2554.52	2525.71	2535.00	130262
2022-11-02	2529.99	2541.33	2478.68	2478.68	157661
2022-11-03	2473.30	2499.51	2440.02	2478.46	123149
2022-11-04	2478.57	2495.93	2432.72	2465.10	155186
2022-11-07	2460.52	2524.20	2454.35	2505.01	89803
2022-11-08	2503.70	2525.19	2469.63	2495.60	101643
2022-11-09	2496.30	2507.05	2464.03	2464.89	108503
2022-11-10	2506.34	2511.59	2450.86	2467.66	181588
2022-11-11	2461.49	2461.49	2342.05	2408.99	201283
2022-11-14	2416.77	2479.27	2400.72	2446.88	142722
2022-11-15	2456.69	2459.21	2393.12	2425.60	156763
2022-11-16	2382.88	2480.15	2382.88	2450.51	161905
2022-11-17	2432.19	2449.25	2404.82	2420.82	120809
2022-11-18	2434.48	2462.32	2421.12	2460.84	98516
2022-11-21	2477.75	2510.97	2460.88	2501.00	100584
2022-11-22	2519.80	2537.12	2507.00	2528.81	79157
2022-11-23	2527.99	2538.54	2512.39	2516.58	95154
2022-11-25	2535.60	2575.29	2526.77	2562.12	60799
2022-11-28	2558.67	2572.45	2537.89	2545.98	132716
2022-11-29	2550.00	2570.00	2520.77	2556.05	124105
2022-11-30	2559.13	2587.60	2536.14	2579.00	183514
2022-12-01	2609.29	2610.05	2539.28	2552.97	126083
2022-12-02	2541.51	2579.69	2539.36	2571.59	152667
2022-12-05	2550.00	2566.69	2522.00	2526.92	198974
2022-12-06	2441.00	2499.50	2386.75	2456.92	401466
2022-12-07	2460.00	2487.00	2442.02	2455.26	164500
2022-12-08	2454.33	2497.80	2454.33	2488.90	132106
2022-12-09	2480.00	2491.81	2449.31	2454.99	124668
2022-12-12	2475.24	2475.78	2435.07	2451.95	123244
2022-12-13	2485.82	2492.18	2389.47	2393.46	178111
2022-12-14	2388.78	2402.62	2354.90	2360.47	159771
2022-12-15	2343.82	2372.34	2333.29	2358.50	212903
2022-12-16	2342.40	2389.90	2337.74	2380.45	326603
2022-12-19	2394.58	2406.06	2369.88	2379.17	157165
2022-12-20	2377.98	2400.00	2368.46	2384.15	112581
2022-12-21	2392.00	2434.37	2364.92	2430.48	138089
2022-12-22	2416.27	2416.27	2377.02	2403.86	120552
2022-12-23	2393.90	2440.60	2393.90	2430.65	66220
2022-12-27	2434.61	2465.39	2429.78	2454.32	83886
2022-12-28	2450.00	2481.01	2450.00	2461.63	100394
2022-12-29	2470.49	2489.60	2452.79	2464.38	74787
2022-12-30	2464.48	2471.57	2452.19	2466.18	69583
2023-01-03	2441.51	2454.71	2420.32	2431.06	134526
2023-01-04	2429.67	2454.37	2421.01	2445.46	122292
2023-01-05	2425.27	2450.00	2413.57	2416.57	155296
2023-01-06	2431.62	2498.05	2431.62	2486.64	150272
2023-01-09	2500.00	2500.00	2437.32	2441.75	142253
2023-01-10	2453.09	2455.37	2425.16	2435.52	105850
2023-01-11	2448.00	2453.82	2423.73	2433.23	115250
2023-01-12	2424.71	2424.71	2361.33	2363.00	171203
2023-01-13	2335.97	2395.24	2325.02	2368.88	122829
2023-01-17	2366.06	2384.34	2332.08	2355.88	152377
2023-01-18	2355.88	2360.99	2340.01	2344.93	125442
2023-01-19	2338.79	2352.41	2327.00	2327.54	113586
2023-01-20	2329.99	2333.99	2300.00	2326.61	146457
2023-01-23	2342.42	2342.42	2309.95	2318.96	143090
2023-01-24	2313.50	2350.50	2305.66	2341.56	142983
2023-01-25	2339.36	2381.46	2325.01	2357.81	166975
2023-01-26	2380.00	2431.19	2374.92	2415.27	193766
2023-01-27	2406.66	2424.67	2356.33	2369.34	189532
2023-01-30	2389.75	2440.69	2389.06	2428.58	169243
2023-01-31	2439.20	2449.99	2405.00	2438.85	155212
2023-02-01	2435.98	2497.85	2435.98	2495.68	179725
2023-02-02	2473.89	2502.32	2430.46	2443.55	228473
2023-02-03	2436.43	2455.37	2389.70	2398.51	163189
2023-02-06	2408.76	2443.13	2401.08	2425.88	128326
2023-02-07	2399.10	2422.67	2372.00	2419.81	123880
2023-02-08	2407.93	2435.47	2402.03	2424.36	139301
2023-02-09	2443.84	2504.40	2431.15	2490.28	206628
2023-02-10	2501.07	2560.36	2501.07	2513.69	227880
2023-02-13	2510.50	2546.37	2500.50	2543.51	106592
2023-02-14	2547.98	2559.96	2540.77	2546.27	107206
2023-02-15	2560.89	2582.35	2547.26	2580.27	124940
2023-02-16	2578.80	2586.85	2543.95	2571.35	125772
2023-02-17	2579.28	2605.62	2571.15	2605.62	131720
2023-02-21	2590.64	2605.23	2562.44	2573.14	166170
2023-02-22	2572.64	2581.92	2556.58	2567.36	176925
2023-02-23	2555.28	2575.29	2538.48	2571.46	105958
2023-02-24	2556.90	2564.56	2532.58	2540.56	148550
2023-02-27	2552.19	2576.10	2542.50	2572.25	242226
2023-02-28	2584.96	2584.96	2483.54	2486.54	284293
2023-03-01	2458.51	2468.83	2424.44	2456.37	209003
2023-03-02	2471.49	2497.58	2439.34	2485.63	157392
2023-03-03	2496.82	2503.36	2463.94	2497.34	157288
2023-03-06	2498.38	2523.08	2498.38	2520.00	147572
2023-03-07	2522.88	2529.66	2471.18	2474.83	157471
2023-03-08	2472.27	2477.00	2446.49	2459.57	106553
2023-03-09	2467.10	2467.10	2411.92	2422.19	139250
2023-03-10	2419.23	2441.00	2404.00	2421.39	144944
2023-03-13	2411.59	2461.38	2411.59	2429.86	138025
2023-03-14	2446.66	2446.66	2413.06	2427.41	164410
2023-03-15	2408.23	2430.08	2398.70	2415.68	211171
2023-03-16	2405.26	2427.50	2394.03	2413.32	112325
2023-03-17	2411.36	2411.36	2360.02	2365.00	198928
2023-03-20	2372.31	2400.00	2365.13	2391.17	140245
2023-03-21	2406.29	2409.49	2383.22	2394.95	93561
2023-03-22	2397.66	2397.66	2347.78	2349.30	109697
2023-03-23	2349.71	2356.84	2307.14	2307.82	155539
2023-03-24	2316.31	2338.52	2294.75	2329.40	148505
2023-03-27	2336.49	2386.55	2333.15	2368.55	220050
2023-03-28	2370.92	2411.49	2370.92	2405.22	139896
2023-03-29	2394.45	2406.07	2380.53	2395.37	167085
2023-03-30	2398.20	2418.33	2395.73	2406.19	132257
2023-03-31	2416.21	2460.15	2414.34	2458.15	186711
2023-04-03	2466.44	2530.32	2465.00	2511.54	207137
2023-04-04	2502.42	2513.87	2495.00	2502.05	120747
2023-04-05	2502.07	2511.77	2488.26	2494.44	159469
2023-04-06	2500.81	2531.38	2491.10	2530.68	142670
2023-04-10	2529.02	2562.54	2521.75	2554.44	171292
2023-04-11	2553.11	2570.02	2540.07	2559.54	106016
2023-04-12	2560.57	2603.81	2549.50	2598.89	168772
2023-04-13	2608.75	2625.71	2580.34	2618.65	124633
2023-04-14	2619.76	2643.07	2616.51	2638.32	97942
2023-04-17	2644.84	2668.43	2644.84	2665.41	139529
2023-04-18	2665.92	2691.99	2665.66	2681.65	153430
2023-04-19	2671.85	2686.04	2643.62	2663.16	140998
2023-04-20	2671.82	2703.00	2651.24	2701.84	139668
2023-04-21	2722.60	2722.60	2681.00	2681.41	135410
2023-04-24	2676.32	2689.88	2672.62	2677.12	132215
2023-04-25	2684.19	2697.36	2674.54	2678.34	109064
2023-04-26	2655.00	2690.43	2634.67	2644.83	141506
2023-04-27	2636.26	2664.50	2629.79	2660.73	105421
2023-04-28	2654.84	2667.99	2640.51	2663.31	106143
2023-05-01	2669.93	2710.21	2669.86	2679.54	132942
2023-05-02	2683.66	2708.24	2667.80	2702.89	120885
2023-05-03	2708.91	2717.57	2676.56	2677.58	148120
2023-05-04	2675.76	2681.85	2652.56	2661.60	87388
2023-05-05	2665.21	2698.08	2665.21	2691.58	75805
2023-05-08	2692.24	2715.07	2679.25	2709.54	77792
2023-05-09	2715.89	2737.12	2709.14	2726.51	120981
2023-05-10	2736.09	2750.00	2714.42	2733.65	110590
2023-05-11	2731.99	2735.36	2704.35	2715.20	119477
2023-05-12	2721.28	2744.25	2698.74	2729.06	110245
2023-05-15	2727.29	2727.29	2697.94	2706.53	105726
2023-05-16	2687.69	2711.65	2673.41	2673.46	106422
2023-05-17	2675.11	2692.42	2669.15	2679.55	103406
2023-05-18	2676.39	2687.14	2634.30	2648.95	133857
2023-05-19	2649.00	2657.38	2629.76	2653.18	153272
2023-05-22	2671.25	2679.50	2617.00	2619.80	179041
2023-05-23	2492.01	2548.25	2423.45	2463.41	489675
2023-05-24	2463.41	2474.74	2421.82	2423.62	269726
2023-05-25	2413.42	2467.27	2398.24	2459.75	295548
2023-05-26	2461.15	2471.47	2426.57	2460.79	214810
2023-05-30	2438.73	2459.90	2427.96	2454.64	209248
2023-05-31	2336.47	2390.86	2277.88	2386.84	645431
2023-06-01	2386.21	2406.62	2360.00	2373.58	260241
2023-06-02	2362.17	2398.26	2345.08	2381.23	241901
2023-06-05	2376.39	2397.42	2337.59	2381.23	266237
2023-06-06	2333.69	2341.57	2315.07	2323.05	228407
2023-06-07	2317.79	2340.74	2303.93	2306.65	235549
2023-06-08	2304.44	2361.68	2304.44	2360.61	290599
2023-06-09	2357.11	2378.94	2349.10	2363.19	153066
2023-06-12	2390.33	2424.99	2389.28	2415.00	228728
2023-06-13	2408.06	2423.52	2397.85	2420.95	193437
2023-06-14	2426.80	2438.95	2397.66	2399.42	196425
2023-06-15	2425.83	2506.70	2425.00	2497.37	256120
2023-06-16	2539.49	2539.49	2465.53	2493.83	417347
2023-06-20	2493.83	2493.83	2446.95	2453.07	215864
2023-06-21	2458.70	2482.97	2443.85	2446.28	175012
2023-06-22	2456.06	2456.06	2431.63	2438.63	100871
2023-06-23	2431.97	2439.11	2408.12	2423.73	448648
2023-06-26	2428.53	2484.28	2423.73	2476.55	211921
2023-06-27	2473.90	2497.36	2439.88	2439.88	220998
2023-06-28	2420.00	2469.77	2420.00	2437.63	172016
2023-06-29	2425.88	2467.63	2425.88	2455.40	140919
2023-06-30	2470.51	2508.39	2462.94	2493.36	190097
2023-07-03	2468.55	2500.00	2460.00	2483.48	112195
2023-07-05	2482.69	2502.83	2434.37	2492.43	153136
2023-07-06	2482.34	2507.21	2481.35	2491.10	193950
2023-07-07	2481.35	2487.62	2467.50	2469.51	157521
2023-07-10	2464.20	2537.83	2463.94	2513.56	172802
2023-07-11	2525.66	2556.66	2525.66	2553.01	122566
2023-07-12	2556.78	2584.76	2556.62	2573.38	189067
2023-07-13	2577.15	2580.00	2525.14	2538.18	134251
2023-07-14	2550.00	2567.69	2542.43	2556.59	124663
2023-07-17	2556.59	2571.65	2543.49	2544.23	95063
2023-07-18	2530.00	2531.49	2498.67	2528.09	153435
2023-07-19	2529.93	2552.51	2504.49	2505.89	230902
2023-07-20	2483.27	2497.25	2437.86	2460.00	229415
2023-07-21	2465.50	2475.77	2446.09	2457.93	131503
2023-07-24	2459.50	2497.59	2446.80	2494.79	126974
2023-07-25	2478.42	2510.35	2467.13	2501.22	139632
2023-07-26	2501.22	2508.14	2475.35	2492.73	109986
2023-07-27	2454.41	2488.54	2440.58	2446.92	175576
2023-07-28	2456.99	2491.29	2456.99	2477.77	111072
2023-07-31	2481.47	2489.37	2467.22	2481.72	106126
2023-08-01	2487.46	2502.69	2472.00	2481.10	119167
2023-08-02	2470.00	2492.70	2432.85	2433.89	191751
2023-08-03	2449.11	2486.88	2443.00	2476.95	142377
2023-08-04	2477.05	2479.60	2449.04	2450.99	127133
2023-08-07	2457.57	2475.00	2450.06	2464.01	120350
2023-08-08	2468.18	2472.78	2449.84	2461.11	102163
2023-08-09	2462.93	2480.70	2452.91	2466.56	86511
2023-08-10	2480.00	2489.92	2454.05	2462.89	120952
2023-08-11	2461.02	2494.09	2446.97	2483.83	90626
2023-08-14	2489.22	2517.50	2485.47	2517.17	133310
2023-08-15	2516.80	2537.10	2507.87	2510.42	136381
2023-08-16	2517.81	2530.36	2488.00	2489.52	124391
2023-08-17	2488.00	2505.00	2454.52	2457.28	153277
2023-08-18	2455.86	2482.95	2450.42	2458.39	221919
2023-08-21	2447.84	2459.15	2424.56	2449.80	132973
2023-08-22	2438.14	2456.44	2414.99	2450.20	104775
2023-08-23	2449.95	2481.70	2447.99	2475.01	106280
2023-08-24	2478.00	2486.70	2447.00	2447.54	108458
2023-08-25	2462.85	2468.94	2435.03	2453.40	109199
2023-08-28	2452.83	2486.23	2452.83	2469.13	98523
2023-08-29	2470.46	2530.90	2469.98	2527.50	143025
2023-08-30	2534.59	2573.92	2534.59	2563.18	133346
2023-08-31	2558.16	2563.65	2530.84	2531.33	136332
2023-09-01	2547.21	2547.21	2519.51	2542.39	75848
2023-09-05	2527.54	2569.49	2511.03	2556.06	113617
2023-09-06	2550.21	2578.51	2535.29	2568.89	96472
2023-09-07	2583.92	2600.71	2552.72	2572.21	128774
2023-09-08	2579.93	2628.61	2575.00	2619.29	139177
2023-09-11	2614.04	2623.86	2572.80	2572.96	145573
2023-09-12	2571.28	2582.54	2522.73	2527.08	136041
2023-09-13	2528.62	2554.88	2528.62	2531.04	141340
2023-09-14	2538.50	2578.48	2538.50	2576.10	126902
2023-09-15	2581.32	2581.32	2525.13	2529.68	266989
2023-09-18	2525.26	2538.49	2491.82	2522.10	169919
2023-09-19	2448.90	2531.34	2422.53	2475.12	284605
2023-09-20	2497.83	2595.00	2487.34	2583.36	161030
2023-09-21	2576.24	2576.24	2529.62	2530.76	161711
2023-09-22	2528.93	2576.05	2528.93	2570.27	112836
2023-09-25	2563.91	2595.58	2555.07	2580.30	114397
2023-09-26	2570.03	2599.25	2549.90	2553.37	128362
2023-09-27	2548.00	2557.27	2519.49	2540.90	154835
2023-09-28	2555.93	2566.43	2522.00	2559.48	84499
2023-09-29	2578.20	2578.26	2528.96	2539.99	149824
2023-10-02	2535.00	2552.80	2515.28	2522.93	108654
2023-10-03	2520.47	2528.22	2463.46	2472.04	100339
2023-10-04	2471.91	2509.21	2458.72	2497.60	118068
2023-10-05	2499.55	2527.47	2449.29	2521.68	118622
2023-10-06	2496.79	2566.56	2476.50	2549.04	165073
2023-10-09	2540.00	2570.00	2524.64	2564.93	109783
2023-10-10	2578.37	2601.92	2568.77	2577.58	112244
2023-10-11	2582.41	2582.41	2531.69	2571.86	98693
2023-10-12	2577.06	2577.06	2543.02	2561.65	105607
2023-10-13	2550.34	2569.07	2529.78	2552.70	121962
2023-10-16	2564.62	2617.35	2564.62	2602.75	138991
2023-10-17	2598.90	2651.89	2593.04	2650.70	117049
2023-10-18	2652.74	2658.18	2627.56	2629.40	146569
2023-10-19	2602.27	2629.70	2493.89	2494.66	182992
2023-10-20	2491.39	2526.08	2488.40	2488.55	128516
2023-10-23	2485.00	2485.00	2432.07	2432.82	130209
2023-10-24	2434.11	2459.01	2408.30	2416.54	162724
2023-10-25	2400.00	2441.64	2375.35	2436.12	161288
2023-10-26	2452.20	2489.18	2445.77	2450.73	150004
2023-10-27	2438.53	2460.00	2425.00	2446.17	150921
2023-10-30	2455.43	2482.09	2448.80	2469.70	114992
2023-10-31	2473.48	2488.28	2465.00	2477.13	87473
2023-11-01	2476.85	2499.99	2463.45	2490.72	130424
2023-11-02	2491.50	2555.10	2491.50	2546.02	138563
2023-11-03	2548.56	2598.14	2548.56	2574.54	132809
2023-11-06	2581.71	2609.01	2581.71	2605.82	107941
2023-11-07	2617.92	2660.00	2615.20	2650.45	119983
2023-11-08	2658.55	2675.00	2645.62	2652.85	122155
2023-11-09	2661.53	2686.61	2650.92	2678.96	132367
2023-11-10	2679.24	2712.91	2667.40	2702.34	161794
2023-11-13	2702.34	2734.16	2696.87	2707.12	156883
2023-11-14	2731.92	2733.20	2667.66	2684.53	200387
2023-11-15	2693.38	2698.40	2625.00	2686.42	167426
2023-11-16	2680.97	2683.47	2647.40	2658.23	151936
2023-11-17	2676.28	2676.28	2625.10	2627.05	152820
2023-11-20	2625.73	2664.24	2617.96	2649.25	120665
2023-11-21	2660.00	2683.69	2643.87	2676.09	86344
2023-11-22	2685.54	2685.54	2662.54	2671.77	93165
2023-11-24	2670.04	2690.00	2666.84	2688.00	37502
2023-11-27	2683.26	2688.53	2610.07	2613.15	198933
2023-11-28	2615.13	2636.69	2587.27	2602.18	121875
2023-11-29	2606.77	2613.63	2587.71	2596.51	160219
2023-11-30	2597.05	2624.91	2593.04	2609.93	266452
2023-12-01	2616.82	2644.57	2603.00	2641.75	233808
2023-12-04	2637.81	2674.00	2630.69	2664.11	205789
2023-12-05	2700.00	2704.01	2632.56	2671.13	221858
2023-12-06	2702.83	2730.64	2696.53	2710.62	173609
2023-12-07	2714.55	2730.40	2632.14	2632.70	180557
2023-12-08	2640.00	2640.00	2610.50	2620.49	110335
2023-12-11	2621.61	2642.61	2610.48	2633.50	112702
2023-12-12	2644.65	2663.60	2640.03	2661.25	113243
2023-12-13	2677.64	2724.11	2668.93	2719.78	132434
2023-12-14	2728.69	2728.69	2632.77	2636.69	187959
2023-12-15	2600.91	2634.62	2566.80	2628.05	357564
2023-12-18	2638.00	2639.08	2608.97	2637.36	106511
2023-12-19	2645.71	2661.98	2632.22	2649.32	117298
2023-12-20	2637.56	2661.00	2606.24	2607.34	128672
2023-12-21	2621.00	2634.35	2603.21	2612.67	99015
2023-12-22	2610.91	2645.48	2606.37	2608.69	91414
2023-12-26	2600.01	2605.99	2569.32	2569.36	131413
2023-12-27	2568.15	2581.36	2549.24	2573.32	94723
2023-12-28	2566.81	2583.50	2556.21	2567.65	68769
2023-12-29	2570.75	2585.87	2554.76	2585.61	116891
2024-01-02	2590.00	2623.58	2564.17	2568.50	177484
2024-01-03	2561.02	2612.32	2561.02	2567.59	168970
2024-01-04	2577.61	2584.78	2557.39	2557.41	127021
2024-01-05	2565.29	2575.49	2544.88	2550.93	190441
2024-01-08	2540.10	2560.90	2513.86	2553.93	135078
2024-01-09	2541.85	2546.35	2510.00	2521.28	139785
2024-01-10	2521.61	2542.91	2514.08	2537.16	152013
2024-01-11	2536.45	2548.62	2512.61	2546.65	108624
2024-01-12	2540.08	2577.22	2540.08	2569.10	109326
2024-01-16	2578.72	2671.40	2575.00	2669.56	205406
2024-01-17	2676.20	2692.63	2655.75	2669.21	144182
2024-01-18	2658.18	2724.99	2658.18	2722.98	183847
2024-01-19	2728.01	2774.99	2715.88	2746.44	195683
2024-01-22	2738.99	2779.99	2704.35	2770.99	220525
2024-01-23	2770.99	2783.52	2731.21	2768.31	155200
2024-01-24	2770.00	2770.00	2743.39	2751.62	113880
2024-01-25	2750.00	2759.93	2722.40	2748.61	124067
2024-01-26	2748.05	2780.24	2748.05	2780.24	103009
2024-01-29	2783.80	2806.71	2776.90	2794.44	148185
2024-01-30	2803.71	2849.99	2785.07	2838.66	170348
2024-01-31	2828.63	2840.80	2758.67	2762.13	202565
2024-02-01	2751.85	2800.14	2747.00	2798.15	176473
2024-02-02	2794.97	2841.81	2773.81	2821.89	167710
2024-02-05	2801.12	2810.20	2769.82	2803.98	134739
2024-02-06	2799.83	2820.00	2792.97	2811.86	138745
2024-02-07	2812.00	2855.21	2807.20	2842.54	153247
2024-02-08	2757.00	2798.56	2707.50	2731.66	283679
2024-02-09	2735.04	2742.31	2679.41	2680.00	220953
2024-02-12	2680.00	2709.10	2672.31	2703.88	142579
2024-02-13	2701.51	2761.00	2689.77	2726.15	149588
2024-02-14	2740.36	2740.36	2708.00	2726.87	95619
2024-02-15	2720.23	2742.55	2702.87	2724.88	148751
2024-02-16	2739.31	2746.68	2719.75	2727.83	152204
2024-02-20	2727.83	2733.55	2696.15	2696.15	132028
2024-02-21	2699.83	2740.11	2680.96	2729.69	139702
2024-02-22	2759.70	2778.98	2742.89	2758.77	109234
2024-02-23	2747.49	2775.23	2714.24	2756.34	223331
2024-02-26	2757.39	2785.16	2708.09	2770.46	221922
2024-02-27	2850.00	2956.85	2825.00	2954.99	376166
2024-02-28	2972.90	3017.31	2956.46	3011.62	253298
2024-02-29	3025.96	3025.96	2977.60	3006.02	253075
2024-03-01	3005.65	3038.68	2983.09	3035.99	134815
2024-03-04	3028.39	3088.85	3028.39	3079.94	165976
2024-03-05	3083.88	3113.84	3066.83	3102.86	149683
2024-03-06	3106.00	3130.25	3086.37	3104.20	108700
2024-03-07	3127.92	3152.66	3094.71	3124.01	119849
2024-03-08	3114.26	3119.54	3064.47	3079.49	139488
2024-03-11	3069.00	3069.00	3014.72	3060.28	146755
2024-03-12	3065.35	3075.20	3036.42	3059.51	125891
2024-03-13	3059.51	3105.54	3042.57	3089.24	172084
2024-03-14	3110.54	3119.04	3079.45	3119.04	109042
2024-03-15	3101.90	3133.07	3101.90	3124.33	290918
2024-03-18	3131.00	3147.35	3094.84	3101.97	130043
2024-03-19	3134.95	3161.44	3130.94	3153.81	121627
2024-03-20	3160.00	3192.20	3154.75	3187.38	220965
2024-03-21	3185.10	3236.13	3160.15	3210.40	123537
2024-03-22	3207.30	3256.37	3180.27	3239.32	101955
2024-03-25	3237.43	3237.43	3168.56	3170.82	143903
2024-03-26	3166.58	3206.37	3166.58	3191.48	133885
2024-03-27	3208.88	3212.52	3171.11	3192.79	102097
2024-03-28	3198.59	3198.59	3151.55	3151.65	173056
2024-04-01	3139.14	3182.14	3139.14	3168.60	105628
2024-04-02	3179.37	3198.49	3155.06	3170.04	100332
2024-04-03	3171.13	3189.02	3145.83	3146.63	100044
2024-04-04	3161.49	3161.49	3084.03	3085.04	117448
2024-04-05	3097.07	3121.07	3094.88	3104.94	84683
2024-04-08	3089.25	3113.46	3064.95	3076.09	148325
2024-04-09	3078.10	3078.10	3016.48	3043.62	225883
2024-04-10	3023.13	3040.70	3000.29	3025.75	90558
2024-04-11	3025.75	3031.79	2980.68	3006.76	116477
2024-04-12	2994.75	3006.73	2955.26	2962.32	147791
2024-04-15	3007.56	3007.56	2900.00	2903.51	170365
2024-04-16	2910.30	2926.30	2877.20	2910.27	177204
2024-04-17	2933.35	2949.46	2900.00	2938.26	119899
2024-04-18	2964.06	3005.00	2952.27	2973.17	132201
2024-04-19	2987.22	2999.86	2971.71	2985.54	114397
2024-04-22	3004.96	3004.96	2951.41	2961.66	167608
2024-04-23	2990.44	2990.44	2957.49	2961.04	84470
2024-04-24	2945.86	2994.26	2944.06	2988.51	128333
2024-04-25	2901.84	2952.55	2851.42	2945.25	236084
2024-04-26	2934.56	2962.74	2933.50	2945.98	115841
2024-04-29	2944.98	2998.78	2943.61	2998.78	135630
2024-04-30	2997.89	3005.19	2943.07	2956.40	125039
2024-05-01	2952.86	2970.85	2927.58	2946.81	95232
2024-05-02	2955.00	2972.54	2946.84	2962.09	89794
2024-05-03	2966.50	2987.11	2949.82	2952.20	102073
2024-05-06	2967.47	2976.51	2956.30	2967.70	117549
2024-05-07	2986.71	3008.33	2973.24	2990.65	113414
2024-05-08	2991.12	3004.91	2957.68	2962.52	81327
2024-05-09	2977.42	2990.79	2970.02	2987.05	77942
2024-05-10	2997.05	3005.60	2970.97	2979.32	105808
2024-05-13	3003.93	3003.93	2919.50	2937.92	162415
2024-05-14	2948.22	2950.69	2912.27	2921.43	213993
2024-05-15	2921.43	2938.72	2911.22	2930.17	224180
2024-05-16	2932.60	2942.93	2890.80	2900.99	188342
2024-05-17	2933.85	2933.85	2890.11	2917.50	191034
2024-05-20	2917.50	2941.83	2905.03	2924.04	246902
2024-05-21	2877.15	2895.00	2796.85	2820.83	293064
2024-05-22	2807.02	2825.70	2760.04	2772.64	236186
2024-05-23	2766.73	2789.13	2750.70	2777.54	141857
2024-05-24	2790.85	2797.09	2776.70	2792.90	93928
2024-05-28	2792.90	2803.25	2776.72	2800.00	125474
2024-05-29	2768.70	2787.95	2739.10	2739.10	182204
2024-05-30	2745.66	2783.66	2745.66	2772.56	112320
2024-05-31	2768.19	2790.38	2741.14	2769.94	161870
2024-06-03	2772.18	2794.34	2728.97	2772.62	157806
2024-06-04	2764.19	2801.89	2762.20	2790.98	143630
2024-06-05	2801.72	2803.50	2750.53	2776.28	196695
2024-06-06	2785.00	2785.05	2753.61	2764.69	151878
2024-06-07	2761.75	2810.65	2760.00	2800.70	110667
2024-06-10	2800.00	2800.00	2765.82	2780.95	164582
2024-06-11	2778.38	2818.70	2769.00	2811.03	158007
2024-06-12	2808.77	2823.25	2804.14	2817.93	172319
2024-06-13	2822.60	2830.09	2798.61	2813.40	93927
2024-06-14	2803.27	2838.32	2792.14	2835.82	114635
2024-06-17	2836.00	2943.82	2835.00	2938.83	187208
2024-06-18	2943.78	2986.52	2943.78	2968.75	120812
2024-06-20	2979.47	3029.88	2979.47	3008.23	287377
2024-06-21	3020.81	3054.50	2984.81	2990.35	192060
2024-06-24	2981.55	2992.57	2962.37	2985.44	120740
2024-06-25	2982.48	2986.00	2925.41	2936.41	125582
2024-06-26	2926.68	2936.64	2893.30	2929.70	142197
2024-06-27	2951.00	2955.41	2924.50	2955.40	106522
2024-06-28	2948.42	2989.15	2939.79	2964.10	188441
2024-07-01	2956.35	2956.35	2806.51	2832.79	168671
2024-07-02	2833.74	2870.00	2811.34	2870.00	129088
2024-07-03	2869.59	2870.00	2818.00	2844.88	88678
2024-07-05	2841.87	2841.87	2801.49	2815.00	110270
2024-07-08	2839.59	2863.48	2811.76	2836.40	99871
2024-07-09	2836.40	2836.65	2805.00	2817.06	85534
2024-07-10	2829.44	2859.51	2802.79	2856.35	70727
2024-07-11	2838.71	2885.15	2836.81	2881.90	120614
2024-07-12	2917.44	2955.59	2898.13	2920.83	110918
2024-07-15	2912.50	2960.24	2912.50	2941.46	115557
2024-07-16	2954.69	3007.65	2954.69	2985.33	118096
2024-07-17	2996.00	2996.47	2957.51	2984.11	109695
2024-07-18	2983.59	2990.00	2921.27	2926.35	94150
2024-07-19	2949.34	2973.71	2931.91	2950.40	90442
2024-07-22	2955.83	2976.14	2940.68	2957.73	91174
2024-07-23	2940.00	2967.82	2914.25	2921.53	86698
2024-07-24	2918.95	2950.73	2894.02	2941.73	126971
2024-07-25	2930.00	3048.90	2921.87	3030.97	186232
2024-07-26	3028.34	3115.18	3028.34	3090.31	182598
2024-07-29	3088.00	3102.58	3028.54	3072.66	103458
2024-07-30	3074.90	3116.68	3046.74	3108.40	103352
2024-07-31	3100.00	3145.59	3098.09	3133.69	127038
2024-08-01	3135.07	3158.68	3119.89	3148.36	100027
2024-08-02	3145.99	3178.80	3119.27	3177.67	140222
2024-08-05	3173.93	3192.17	3104.30	3112.43	181193
2024-08-06	3112.88	3190.50	3112.88	3119.59	113968
2024-08-07	3115.68	3163.88	3083.32	3084.34	100932
2024-08-08	3084.34	3168.96	3084.19	3157.02	124198
2024-08-09	3173.27	3173.27	3109.36	3120.25	73532
2024-08-12	3162.11	3164.45	3101.47	3148.60	125592
2024-08-13	3138.13	3168.88	3122.91	3155.91	120656
2024-08-14	3153.86	3225.58	3153.86	3196.42	111639
2024-08-15	3207.73	3207.73	3153.04	3168.94	109538
2024-08-16	3176.36	3227.40	3172.36	3212.87	86317
2024-08-19	3194.76	3205.91	3156.02	3172.18	128791
2024-08-20	3176.99	3208.76	3172.21	3186.81	75490
2024-08-21	3198.95	3213.24	3193.76	3202.22	79074
2024-08-22	3180.00	3189.48	3160.08	3170.89	87058
2024-08-23	3192.69	3192.69	3108.29	3125.67	120905
2024-08-26	3136.76	3178.15	3136.76	3157.10	84049
2024-08-27	3148.18	3187.27	3148.18	3181.85	59796
2024-08-28	3190.20	3211.33	3179.52	3196.70	60644
2024-08-29	3217.24	3231.85	3176.78	3204.73	93186
2024-08-30	3210.87	3234.02	3149.74	3181.48	129689
2024-09-03	3185.73	3185.73	3128.71	3139.67	133614
2024-09-04	3141.16	3169.73	3117.29	3166.71	96987
2024-09-05	3166.43	3166.43	3110.52	3141.17	86583
2024-09-06	3143.23	3159.69	3084.58	3092.56	107600
2024-09-09	3095.11	3151.02	3081.60	3120.50	105338
2024-09-10	3109.58	3134.87	3081.16	3132.27	97257
2024-09-11	3123.15	3123.15	3046.49	3119.31	97285
2024-09-12	3114.83	3126.03	3083.69	3104.76	98433
2024-09-13	3122.27	3140.30	3098.39	3123.36	95189
2024-09-16	3145.22	3157.62	3086.65	3101.04	117931
2024-09-17	3106.09	3142.09	3070.37	3078.31	145886
2024-09-18	3097.12	3103.51	3060.70	3074.71	124206
2024-09-19	3088.01	3088.01	3025.01	3040.09	207267
2024-09-20	3038.26	3056.56	3005.10	3020.66	281272
2024-09-23	3042.65	3064.80	3013.05	3048.82	203446
2024-09-24	2919.88	3097.81	2898.57	3043.97	315589
2024-09-25	3077.89	3119.98	3035.51	3108.97	138232
2024-09-26	3095.92	3198.44	3095.92	3189.09	126313
2024-09-27	3178.74	3207.75	3169.35	3196.61	115661
2024-09-30	3200.00	3200.00	3137.68	3150.04	110149
2024-10-01	3151.16	3182.46	3119.92	3172.98	110292
2024-10-02	3160.11	3199.00	3076.00	3083.43	176664
2024-10-03	3062.44	3079.29	3041.37	3066.92	123652
2024-10-04	3080.00	3089.00	3020.99	3033.58	94546
2024-10-07	3025.24	3096.80	3015.00	3053.45	90535
2024-10-08	3072.22	3102.49	3042.07	3102.09	97205
2024-10-09	3088.06	3159.81	3085.36	3146.07	101552
2024-10-10	3156.44	3156.44	3083.56	3106.55	97297
2024-10-11	3122.17	3138.99	3100.11	3129.78	67285
2024-10-14	3075.15	3167.26	3075.15	3153.04	98622
2024-10-15	3127.00	3160.61	3076.75	3100.00	189182
2024-10-16	3100.00	3136.78	3078.46	3128.64	133656
2024-10-17	3120.00	3158.00	3102.51	3158.00	87004
2024-10-18	3180.46	3197.21	3141.44	3182.07	113374
2024-10-21	3185.00	3223.49	3185.00	3218.48	94077
2024-10-22	3179.86	3201.42	3149.78	3172.05	83718
2024-10-23	3183.45	3196.55	3163.39	3196.55	130367
2024-10-24	3146.28	3171.18	3112.33	3153.25	110988
2024-10-25	3165.60	3172.57	3119.99	3130.96	85433
2024-10-28	3126.12	3139.28	3078.47	3105.93	109946
2024-10-29	3090.88	3108.01	3060.89	3060.89	106771
2024-10-30	3065.79	3066.47	3012.40	3017.98	109887
2024-10-31	3008.94	3029.15	2990.40	3009.00	156707
2024-11-01	3020.56	3026.92	2980.10	2981.19	127168
2024-11-04	2981.19	3051.97	2981.19	3046.35	102745
2024-11-05	3034.46	3071.92	3010.45	3059.83	138592
2024-11-06	3123.03	3232.94	3123.03	3196.38	215779
2024-11-07	3205.05	3205.05	3143.20	3150.18	140608
2024-11-08	3166.93	3172.65	3105.63	3110.12	145833
2024-11-11	3117.96	3182.56	3117.96	3173.40	173159
2024-11-12	3172.97	3218.71	3169.61	3175.72	127307
2024-11-13	3173.99	3195.87	3155.82	3161.87	103182
2024-11-14	3189.00	3200.00	3131.22	3136.06	107597
2024-11-15	3133.00	3150.79	3100.00	3107.53	117884
2024-11-18	3093.01	3176.91	3093.01	3166.93	130379
2024-11-19	3141.27	3141.27	3097.54	3106.91	144156
2024-11-20	3121.45	3121.45	3036.40	3049.58	121223
2024-11-21	3083.39	3083.39	3055.02	3068.69	92355
2024-11-22	3086.56	3114.93	3082.08	3099.38	125962
2024-11-25	3121.62	3164.73	3104.36	3109.56	206023
2024-11-26	3099.81	3157.53	3076.44	3144.21	247125
2024-11-27	3124.74	3194.45	3124.74	3190.10	137176
2024-11-29	3173.94	3232.99	3169.54	3169.54	93213
2024-12-02	3184.00	3210.04	3173.38	3179.52	160531
2024-12-03	3187.63	3209.47	3171.29	3189.50	129958
2024-12-04	3177.27	3252.30	3173.75	3189.98	146605
2024-12-05	3199.89	3242.55	3179.00	3190.07	105823
2024-12-06	3238.20	3313.00	3218.00	3309.44	185501
2024-12-09	3333.25	3345.28	3305.57	3324.01	221930
2024-12-10	3278.21	3416.71	3270.00	3347.16	230010
2024-12-11	3339.95	3394.19	3339.95	3342.72	119122
2024-12-12	3338.50	3352.71	3300.00	3340.48	125472
2024-12-13	3359.34	3378.96	3345.44	3370.27	111303
2024-12-16	3369.00	3392.47	3335.97	3350.13	136066
2024-12-17	3350.00	3352.16	3314.37	3319.11	136111
2024-12-18	3318.30	3324.36	3236.70	3238.52	136698
2024-12-19	3266.08	3266.08	3209.25	3215.29	129595
2024-12-20	3221.13	3274.26	3206.16	3253.47	268808
2024-12-23	3225.23	3251.84	3198.92	3242.23	175042
2024-12-24	3269.00	3286.97	3252.56	3283.48	57453
2024-12-26	3271.84	3286.60	3239.99	3241.25	80961
2024-12-27	3225.00	3262.10	3220.96	3241.62	78628
2024-12-30	3235.78	3235.78	3180.49	3185.71	112469
2024-12-31	3177.00	3223.75	3174.51	3202.00	104646
2025-01-02	3211.15	3250.00	3211.15	3250.00	105338
2025-01-03	3241.02	3270.28	3235.07	3268.78	113112
2025-01-06	3245.87	3328.66	3245.87	3293.46	181211
2025-01-07	3309.31	3334.64	3254.44	3259.91	104677
2025-01-08	3253.19	3305.23	3248.98	3303.35	82250
2025-01-10	3235.01	3288.10	3232.93	3251.32	132939
2025-01-13	3237.12	3276.90	3232.87	3239.62	115321
2025-01-14	3246.80	3259.21	3218.20	3227.80	83039
2025-01-15	3252.92	3254.48	3203.26	3206.05	103734
2025-01-16	3212.75	3217.33	3162.00	3193.96	110133
2025-01-17	3207.68	3230.85	3202.13	3228.40	144517
2025-01-21	3237.21	3312.59	3205.23	3297.72	104474
2025-01-22	3301.64	3331.77	3276.51	3326.01	102854
2025-01-23	3346.83	3376.75	3311.65	3373.57	103125
2025-01-24	3360.67	3361.41	3301.83	3332.53	85017
2025-01-27	3329.54	3437.63	3329.54	3372.82	136641
2025-01-28	3362.40	3378.16	3313.70	3318.58	93611
2025-01-29	3306.83	3325.55	3295.09	3314.05	84033
2025-01-30	3340.41	3364.20	3331.00	3351.01	79063
2025-01-31	3351.66	3375.67	3331.85	3350.21	94178
2025-02-03	3338.21	3445.05	3312.40	3432.20	209401
2025-02-04	3425.36	3475.10	3389.84	3459.00	127377
2025-02-05	3470.14	3481.36	3440.00	3474.08	96948
2025-02-06	3454.95	3484.42	3435.00	3466.69	73510
2025-02-07	3457.00	3467.00	3410.35	3420.19	85087
2025-02-10	3427.75	3437.49	3413.19	3427.55	70178
2025-02-11	3409.26	3450.91	3406.75	3445.79	82948
2025-02-12	3412.42	3444.40	3412.42	3432.96	59891
2025-02-13	3445.51	3474.18	3427.87	3469.71	68730
2025-02-14	3477.83	3478.00	3435.61	3458.55	77034
2025-02-18	3451.00	3451.00	3371.72	3384.43	116609
2025-02-19	3399.66	3417.37	3388.27	3396.46	84732
2025-02-20	3389.05	3414.73	3384.41	3406.66	70979
2025-02-21	3415.90	3415.90	3359.50	3368.98	87531
2025-02-24	3391.97	3401.67	3373.80	3401.00	82497
2025-02-25	3416.30	3435.00	3411.77	3425.60	124247
2025-02-26	3430.67	3430.67	3381.21	3392.97	93569
2025-02-27	3400.67	3459.76	3395.28	3444.69	106906
2025-02-28	3479.76	3500.00	3437.51	3493.01	157205
2025-03-03	3498.00	3519.00	3449.94	3477.76	180186
2025-03-04	3425.73	3563.57	3411.20	3473.66	308237
2025-03-05	3474.93	3570.50	3469.60	3555.88	167133
2025-03-06	3544.81	3615.79	3532.27	3615.79	180339
2025-03-07	3589.95	3636.96	3549.80	3614.97	198875
2025-03-10	3622.04	3704.43	3622.04	3690.12	188967
2025-03-11	3680.00	3680.00	3524.57	3562.76	208095
2025-03-12	3562.76	3573.79	3492.87	3547.13	115929
2025-03-13	3559.70	3565.02	3502.99	3545.65	158445
2025-03-14	3550.00	3578.06	3520.92	3554.91	164187
2025-03-17	3555.18	3627.44	3550.52	3620.82	129241
2025-03-18	3634.21	3634.21	3585.96	3614.27	87233
2025-03-19	3616.00	3620.48	3571.37	3591.61	134638
2025-03-20	3584.09	3610.00	3567.09	3573.38	81280
2025-03-21	3594.29	3617.28	3547.80	3606.34	208699
2025-03-24	3639.18	3680.00	3619.73	3657.82	115930
2025-03-25	3655.85	3678.39	3612.78	3672.23	135256
2025-03-26	3680.00	3693.88	3663.00	3681.68	129332
2025-03-27	3700.00	3838.00	3680.00	3828.11	285678
2025-03-28	3817.82	3832.09	3745.49	3771.00	166683
2025-03-31	3776.84	3842.82	3776.84	3812.78	209703
2025-04-01	3801.00	3830.26	3786.92	3813.27	221779
2025-04-02	3778.00	3822.84	3760.92	3809.26	100230
2025-04-03	3770.90	3916.81	3770.90	3826.15	182066
2025-04-04	3792.72	3845.10	3652.22	3653.24	209942
2025-04-07	3550.00	3572.34	3434.00	3478.38	313760
2025-04-08	3535.54	3603.69	3473.33	3499.08	206142
2025-04-09	3468.27	3708.04	3433.65	3575.12	248593
2025-04-10	3551.04	3650.00	3513.33	3615.24	180674
2025-04-11	3598.40	3681.64	3598.40	3659.60	144459
2025-04-14	3671.29	3700.35	3648.09	3680.78	118255
2025-04-15	3699.75	3699.75	3631.17	3631.17	113217
2025-04-16	3638.03	3661.54	3565.00	3566.86	89698
2025-04-17	3575.19	3630.71	3575.19	3603.47	84447
2025-04-21	3591.90	3618.75	3506.62	3569.24	129920
2025-04-22	3592.22	3682.00	3592.22	3678.66	115731
2025-04-23	3679.00	3712.91	3629.66	3652.11	114376
2025-04-24	3626.57	3700.00	3565.86	3609.65	122391
2025-04-25	3623.84	3623.84	3533.32	3609.33	103830
2025-04-28	3636.00	3636.00	3604.24	3617.91	87116
2025-04-29	3603.73	3706.73	3603.73	3704.95	111367
2025-04-30	3704.95	3774.54	3662.73	3762.60	159793
2025-05-01	3721.28	3757.48	3711.71	3732.92	103351
2025-05-02	3790.87	3790.87	3737.57	3756.33	77268
2025-05-05	3767.49	3783.23	3730.83	3775.55	105312
2025-05-06	3768.06	3773.48	3733.91	3747.02	71842
2025-05-07	3740.15	3773.04	3738.30	3745.54	86473
2025-05-08	3742.20	3742.20	3658.15	3674.73	86809
2025-05-09	3700.54	3700.54	3636.99	3663.73	81999
2025-05-12	3699.07	3706.09	3565.02	3664.25	135035
2025-05-13	3665.00	3694.84	3638.98	3644.75	77899
2025-05-14	3647.00	3665.02	3633.17	3645.43	99850
2025-05-15	3654.47	3758.37	3654.47	3758.37	135800
2025-05-16	3760.42	3791.32	3747.20	3786.42	161341
2025-05-19	3813.80	3882.53	3797.45	3879.97	139165
2025-05-20	3875.00	3900.00	3834.55	3880.15	106646
2025-05-21	3910.00	3910.00	3837.01	3872.60	114316
2025-05-22	3871.88	3900.00	3846.91	3859.25	105508
2025-05-23	3855.01	3882.87	3821.96	3826.46	151279
2025-05-27	3750.00	3860.92	3641.55	3695.66	322962
2025-05-28	3702.96	3790.10	3702.96	3744.42	205391
2025-05-29	3730.59	3730.59	3668.89	3689.63	135305
2025-05-30	3706.30	3764.38	3695.60	3733.04	190985
2025-06-02	3709.45	3769.77	3702.19	3749.81	138343
2025-06-03	3740.00	3768.44	3708.00	3748.00	95969
2025-06-04	3740.00	3752.90	3699.37	3717.04	95057
2025-06-05	3733.80	3737.50	3686.43	3725.25	84536
2025-06-06	3730.01	3737.16	3677.06	3719.24	98854
2025-06-09	3711.14	3711.14	3642.55	3697.48	173555
2025-06-10	3700.00	3723.30	3694.01	3713.57	178388
2025-06-11	3703.22	3723.99	3650.00	3658.59	115358
2025-06-12	3660.07	3688.37	3620.08	3683.47	156630
2025-06-13	3664.81	3686.00	3625.80	3642.60	119861
2025-06-16	3644.03	3644.97	3565.99	3603.17	146780
2025-06-17	3597.51	3646.96	3597.51	3604.65	138805
2025-06-18	3620.63	3642.17	3596.35	3603.63	131704
2025-06-20	3606.50	3656.28	3591.10	3655.33	206080
2025-06-23	3664.64	3727.43	3642.31	3709.54	214693
2025-06-24	3697.24	3697.24	3575.41	3577.54	161492
2025-06-25	3568.48	3583.84	3477.88	3489.54	227757
2025-06-26	3502.98	3525.60	3442.76	3522.25	204167
2025-06-27	3517.04	3612.10	3517.04	3609.49	367907

Explore More About AZO

Coins representing dividend payouts and trends

AZO Dividend History

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

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

AZO Stock Split History

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

Graph showing historical stock prices and market trends

AZO Historical Prices

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

Web Analytics