CBRL Historical Prices

Summary

Key Stock Metrics

34.88

(September 11, 2024)

52-Week Low

73.20

(April 1, 2024)

52-Week High

185.00

(November 29, 2018)

All-Time High

40.22

(March 17, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-04	31.50	31.88	30.75	31.25	299900
1993-06-07	31.50	31.50	30.00	30.25	339000
1993-06-08	30.00	31.25	29.50	30.75	275300
1993-06-09	30.50	31.50	30.50	31.50	192700
1993-06-10	31.50	32.00	31.00	31.50	373200
1993-06-11	32.25	32.50	31.50	32.50	322500
1993-06-14	32.50	32.75	32.00	32.50	212600
1993-06-15	32.50	32.50	27.75	28.50	2698300
1993-06-16	29.25	29.50	27.50	27.75	1307300
1993-06-17	28.50	28.50	27.50	27.75	1112600
1993-06-18	28.00	28.50	27.50	28.00	433200
1993-06-21	28.00	28.25	27.50	27.75	676100
1993-06-22	28.00	28.00	27.00	27.00	397000
1993-06-23	27.50	27.75	26.50	27.00	369100
1993-06-24	27.00	27.00	26.50	26.75	506600
1993-06-25	26.75	29.00	26.50	28.88	596900
1993-06-28	29.00	29.75	28.50	29.50	356200
1993-06-29	29.25	29.25	28.50	28.75	166900
1993-06-30	28.50	28.75	28.00	28.75	218900
1993-07-01	28.75	28.75	28.00	28.25	413900
1993-07-02	28.25	28.75	27.75	28.75	229200
1993-07-06	28.75	28.75	28.00	28.25	194200
1993-07-07	28.00	28.25	27.25	27.75	610400
1993-07-08	27.75	28.00	26.50	26.63	662600
1993-07-09	26.75	27.50	26.50	27.50	943700
1993-07-12	28.00	28.25	27.25	27.63	344600
1993-07-13	28.00	28.00	27.25	27.38	203800
1993-07-14	27.75	27.75	26.50	27.00	365600
1993-07-15	27.25	27.25	26.25	26.75	754400
1993-07-16	26.75	27.00	26.25	27.00	292400
1993-07-19	27.00	27.25	26.50	27.00	165200
1993-07-20	27.00	27.25	26.50	26.50	187700
1993-07-21	26.75	26.75	25.00	25.50	522500
1993-07-22	25.50	25.50	24.50	25.00	1114300
1993-07-23	25.50	26.50	25.50	26.50	955600
1993-07-26	26.50	27.00	26.00	26.88	484300
1993-07-27	27.00	27.25	26.50	26.88	664400
1993-07-28	26.75	27.00	25.25	25.75	988000
1993-07-29	26.00	26.00	24.88	25.75	827000
1993-07-30	25.50	26.25	25.25	26.00	384600
1993-08-02	26.25	26.75	25.75	26.50	194800
1993-08-03	27.00	27.25	26.25	27.00	319800
1993-08-04	27.25	27.75	26.75	27.50	375600
1993-08-05	27.50	28.00	27.25	27.75	504500
1993-08-06	27.50	28.00	27.25	27.88	257800
1993-08-09	27.50	28.25	27.25	27.75	491900
1993-08-10	27.75	27.75	27.25	27.50	136100
1993-08-11	27.25	27.75	26.50	26.88	322400
1993-08-12	26.75	27.00	25.75	26.25	298800
1993-08-13	26.50	26.75	25.88	26.75	374100
1993-08-16	26.75	27.00	26.50	26.50	314200
1993-08-17	26.75	27.00	26.50	27.00	198500
1993-08-18	26.50	27.50	26.50	27.00	347500
1993-08-19	27.00	27.50	26.25	26.75	258700
1993-08-20	26.75	27.75	26.50	27.00	144200
1993-08-23	27.00	27.50	25.75	26.25	512000
1993-08-24	26.75	26.75	25.50	25.88	562200
1993-08-25	26.00	26.00	25.50	25.75	748300
1993-08-26	25.75	25.75	24.75	25.38	624500
1993-08-27	25.25	25.25	24.75	24.88	537600
1993-08-30	25.25	25.25	24.75	25.00	450500
1993-08-31	25.25	25.50	24.75	25.25	608600
1993-09-01	24.75	25.25	24.38	25.00	263900
1993-09-02	25.25	25.25	24.50	25.00	480400
1993-09-03	24.50	25.00	23.50	24.00	1398800
1993-09-07	24.00	24.00	22.50	23.00	1690900
1993-09-08	23.25	25.75	23.25	25.75	1969400
1993-09-09	25.75	27.50	25.75	27.25	833400
1993-09-10	27.25	27.25	26.75	27.00	383200
1993-09-13	27.00	27.00	25.75	26.75	412500
1993-09-14	26.50	26.50	25.25	26.00	490600
1993-09-15	26.00	26.00	25.25	25.75	330100
1993-09-16	25.75	26.50	24.88	26.25	354000
1993-09-17	25.75	27.63	25.75	27.00	611000
1993-09-20	27.00	28.00	26.75	27.50	417600
1993-09-21	27.50	27.50	26.25	26.75	439800
1993-09-22	27.00	27.25	26.50	27.00	284400
1993-09-23	26.75	28.25	26.75	28.13	502300
1993-09-24	27.75	28.75	27.75	28.38	428800
1993-09-27	28.25	29.00	28.25	28.50	339600
1993-09-28	28.50	29.00	28.50	28.75	244100
1993-09-29	29.00	29.25	28.75	28.75	331600
1993-09-30	28.75	29.00	28.75	29.00	285700
1993-10-01	29.00	29.25	28.75	29.25	309800
1993-10-04	29.25	29.25	28.25	28.75	276400
1993-10-05	28.75	28.75	28.00	28.00	201900
1993-10-06	28.25	28.25	27.50	27.50	250400
1993-10-07	27.50	28.00	25.75	25.75	417400
1993-10-08	26.25	26.75	25.75	26.75	159800
1993-10-11	26.75	27.50	26.75	27.25	184500
1993-10-12	27.25	27.75	26.75	27.25	123200
1993-10-13	27.75	28.00	27.25	27.25	225400
1993-10-14	27.75	28.00	27.25	27.88	303400
1993-10-15	28.00	28.25	27.75	28.25	298900
1993-10-18	28.25	28.25	26.00	26.25	410600
1993-10-19	26.50	26.75	26.00	26.38	413700
1993-10-20	26.75	26.75	26.25	26.50	193000
1993-10-21	26.50	26.75	26.25	26.50	170700
1993-10-22	26.50	26.50	26.00	26.00	221200
1993-10-25	26.50	26.50	25.50	25.88	275200
1993-10-26	26.00	26.00	25.00	25.25	565600
1993-10-27	25.50	26.00	25.50	25.50	548000
1993-10-28	25.75	26.25	25.25	26.25	329100
1993-10-29	26.25	27.00	25.75	26.50	300500
1993-11-01	26.50	27.75	26.25	27.75	264400
1993-11-02	27.50	28.00	27.25	27.50	216000
1993-11-03	27.75	27.75	27.25	27.50	333600
1993-11-04	27.25	28.00	27.00	27.50	411900
1993-11-05	27.25	28.00	27.00	28.00	170900
1993-11-08	28.00	28.50	27.75	28.25	327000
1993-11-09	28.25	28.88	28.00	28.50	290100
1993-11-10	28.50	29.00	28.00	28.88	257200
1993-11-11	29.00	29.50	28.75	29.00	516100
1993-11-12	29.25	29.25	28.25	28.50	291200
1993-11-15	28.50	29.50	28.50	29.13	383200
1993-11-16	29.50	29.75	29.25	29.50	272500
1993-11-17	28.50	29.00	27.50	27.75	721700
1993-11-18	27.75	28.50	27.25	27.75	342700
1993-11-19	28.25	28.25	27.25	27.25	277100
1993-11-22	27.50	27.50	26.75	27.13	238100
1993-11-23	27.25	27.25	26.50	27.00	278600
1993-11-24	27.00	27.25	26.00	26.50	364200
1993-11-26	26.75	26.75	26.25	26.50	110100
1993-11-29	26.75	27.50	26.25	27.38	169400
1993-11-30	27.00	28.25	27.00	28.25	232100
1993-12-01	28.25	29.00	28.25	28.75	287100
1993-12-02	29.00	29.00	28.25	28.50	303600
1993-12-03	28.50	29.00	28.25	29.00	208800
1993-12-06	28.75	29.00	28.50	28.75	180500
1993-12-07	28.75	29.00	27.75	27.75	227900
1993-12-08	28.00	28.75	27.75	28.75	247600
1993-12-09	28.50	29.00	28.25	28.50	188800
1993-12-10	28.50	28.50	27.88	28.00	130300
1993-12-13	27.75	28.25	27.25	28.25	362300
1993-12-14	27.75	28.50	27.50	27.63	188100
1993-12-15	27.50	28.00	27.00	27.00	171500
1993-12-16	27.50	28.00	27.00	27.50	285600
1993-12-17	27.50	28.00	27.25	28.00	295800
1993-12-20	27.50	28.25	27.25	27.88	105800
1993-12-21	28.25	28.50	27.50	28.50	180900
1993-12-22	28.00	29.00	28.00	28.50	234700
1993-12-23	29.00	29.00	28.00	28.50	251800
1993-12-27	28.50	28.50	27.50	28.00	151100
1993-12-28	27.50	28.00	27.00	27.50	162200
1993-12-29	27.50	27.50	27.00	27.50	305100
1993-12-30	27.25	27.75	27.25	27.75	319000
1993-12-31	27.25	27.75	27.25	27.50	176100
1994-01-03	27.75	27.75	27.25	27.50	355700
1994-01-04	27.25	27.50	27.25	27.50	277100
1994-01-05	27.25	27.50	26.75	27.25	273500
1994-01-06	26.75	27.25	26.75	27.25	181800
1994-01-07	26.75	27.25	26.75	26.75	123800
1994-01-10	26.75	27.25	26.75	27.00	142300
1994-01-11	27.25	27.25	26.75	27.25	142800
1994-01-12	27.25	27.25	26.50	26.88	622100
1994-01-13	27.00	27.13	26.50	27.00	337600
1994-01-14	27.00	27.00	26.75	27.00	131700
1994-01-17	26.75	27.00	26.25	26.75	156500
1994-01-18	26.75	26.75	26.00	26.25	560500
1994-01-19	26.00	26.25	25.50	25.50	395200
1994-01-20	25.75	26.50	25.50	26.00	630400
1994-01-21	26.25	26.25	25.75	25.88	234100
1994-01-24	25.75	25.75	24.50	25.25	785900
1994-01-25	25.50	25.50	24.50	25.00	384500
1994-01-26	25.25	26.50	24.75	26.00	396000
1994-01-27	26.50	27.50	26.00	27.25	726700
1994-01-28	27.38	28.50	27.25	28.25	667100
1994-01-31	28.00	28.50	27.75	27.75	394600
1994-02-01	27.50	27.50	26.75	27.50	251200
1994-02-02	27.00	27.50	27.00	27.50	156200
1994-02-03	27.50	27.50	26.50	26.50	301800
1994-02-04	26.75	27.00	25.75	26.25	256200
1994-02-07	26.00	26.00	25.00	25.50	583600
1994-02-08	25.50	26.50	25.25	26.00	490300
1994-02-09	26.25	27.00	26.00	26.25	283200
1994-02-10	26.75	26.75	26.25	26.25	250400
1994-02-11	26.50	26.50	25.50	25.88	186300
1994-02-14	26.25	26.50	25.50	25.75	302200
1994-02-15	25.50	26.75	25.25	26.75	927500
1994-02-16	26.63	26.75	26.00	26.13	554600
1994-02-17	26.25	26.75	26.00	26.00	720200
1994-02-18	26.00	26.25	25.75	26.25	225400
1994-02-22	26.13	26.50	25.75	26.50	161300
1994-02-23	26.75	27.00	26.25	26.25	318900
1994-02-24	26.00	26.50	25.75	25.75	186300
1994-02-25	26.00	26.25	25.50	25.50	214900
1994-02-28	25.75	26.25	25.75	26.25	276500
1994-03-01	26.13	26.50	25.75	26.25	253300
1994-03-02	26.00	26.50	25.50	26.25	369000
1994-03-03	26.50	27.25	26.25	27.00	518900
1994-03-04	27.00	27.50	26.00	27.25	526500
1994-03-07	27.50	28.50	27.25	28.38	583500
1994-03-08	28.38	28.50	27.50	27.50	171000
1994-03-09	27.63	28.00	27.50	28.00	185800
1994-03-10	28.00	28.50	27.75	27.88	581500
1994-03-11	28.00	28.50	27.75	28.50	368900
1994-03-14	28.13	28.63	28.00	28.50	288500
1994-03-15	28.25	28.75	28.25	28.75	430500
1994-03-16	28.50	29.00	28.50	28.88	310400
1994-03-17	29.00	29.00	28.25	28.25	230700
1994-03-18	28.75	29.13	28.50	29.00	353700
1994-03-21	29.00	29.00	28.25	28.75	187100
1994-03-22	28.50	29.00	28.50	29.00	247100
1994-03-23	28.88	29.00	28.25	28.25	171300
1994-03-24	28.25	28.50	27.75	28.25	154500
1994-03-25	28.25	29.00	28.00	29.00	117600
1994-03-28	28.88	29.00	28.00	28.00	241200
1994-03-29	28.38	28.50	27.75	28.13	314100
1994-03-30	28.00	28.00	27.25	27.50	329900
1994-03-31	27.50	27.75	26.25	26.75	334100
1994-04-04	26.75	27.00	25.75	26.38	269700
1994-04-05	26.75	28.25	26.75	28.00	270100
1994-04-06	28.00	28.25	27.50	28.00	380300
1994-04-07	28.00	28.25	27.50	27.75	209200
1994-04-08	27.50	27.75	27.25	27.75	117300
1994-04-11	27.75	27.75	27.25	27.25	129700
1994-04-12	27.63	27.75	27.25	27.75	93900
1994-04-13	27.25	27.75	27.00	27.13	118100
1994-04-14	26.75	27.00	26.00	27.00	316300
1994-04-15	26.88	27.00	26.50	26.75	184800
1994-04-18	26.50	27.00	26.00	27.00	374400
1994-04-19	26.00	26.25	25.50	25.88	298200
1994-04-20	26.25	26.25	25.25	25.50	187600
1994-04-21	26.00	26.00	25.00	25.50	566500
1994-04-22	25.38	25.75	25.00	25.38	440600
1994-04-25	25.50	27.00	25.00	26.88	412400
1994-04-26	26.75	27.25	26.50	27.00	171100
1994-04-28	26.75	27.31	26.75	26.75	281700
1994-04-29	27.38	27.75	26.25	27.75	380900
1994-05-02	27.50	28.00	26.50	26.50	320500
1994-05-03	27.00	27.00	26.00	26.25	221300
1994-05-04	26.25	26.75	25.75	26.25	180500
1994-05-05	26.25	26.25	25.00	25.63	556700
1994-05-06	25.50	26.00	25.00	25.25	291000
1994-05-09	25.38	25.50	23.75	23.88	719800
1994-05-10	24.38	25.50	24.00	25.50	642000
1994-05-11	24.75	25.25	24.00	24.13	573200
1994-05-12	24.50	24.75	24.00	24.00	651800
1994-05-13	24.50	24.50	23.00	23.00	881000
1994-05-16	23.00	23.00	22.00	22.75	1353000
1994-05-17	22.25	24.00	21.25	24.00	2640400
1994-05-18	24.25	25.75	23.50	25.50	1394800
1994-05-19	25.75	25.75	24.75	25.00	576100
1994-05-20	24.75	25.25	24.25	25.00	188100
1994-05-23	25.13	25.25	24.25	24.50	236500
1994-05-24	24.50	24.50	24.25	24.50	280400
1994-05-25	24.50	25.00	24.25	24.50	195300
1994-05-26	24.63	24.75	24.00	24.00	201100
1994-05-27	24.13	24.50	23.75	24.00	104000
1994-05-31	24.13	24.50	23.75	24.25	256300
1994-06-01	24.50	24.75	24.00	24.00	352700
1994-06-02	24.50	24.50	23.50	24.00	202400
1994-06-03	23.75	24.50	23.75	24.50	358300
1994-06-06	24.75	25.00	24.25	24.75	308500
1994-06-07	24.25	24.75	23.75	24.75	501200
1994-06-08	24.38	24.75	23.75	24.25	253400
1994-06-09	24.25	24.50	23.50	23.75	337400
1994-06-10	23.63	24.25	23.50	23.88	142400
1994-06-13	23.75	24.25	23.75	24.00	117700
1994-06-14	24.00	24.25	23.50	24.00	334900
1994-06-15	24.00	24.00	23.25	23.50	325300
1994-06-16	23.50	24.00	23.25	24.00	197800
1994-06-17	23.75	24.50	23.50	24.00	275200
1994-06-20	24.00	24.50	23.50	24.00	407400
1994-06-21	24.00	24.00	23.25	23.75	231100
1994-06-22	23.50	23.75	23.00	23.75	220300
1994-06-23	23.00	23.50	22.50	22.75	289900
1994-06-24	22.50	23.00	22.00	22.00	320700
1994-06-27	22.38	23.00	22.00	23.00	168500
1994-06-28	23.00	23.25	22.50	23.25	166300
1994-06-29	22.75	23.50	22.50	23.25	338900
1994-06-30	23.25	24.00	22.75	23.88	503400
1994-07-01	23.88	24.00	23.50	23.75	529500
1994-07-05	24.00	24.00	22.50	22.88	540300
1994-07-06	22.88	23.00	22.13	22.88	842700
1994-07-07	23.25	23.50	22.50	23.00	578100
1994-07-08	22.75	23.25	22.50	23.25	551000
1994-07-11	23.00	23.75	23.00	23.75	486000
1994-07-12	23.50	23.75	23.25	23.75	130500
1994-07-13	24.00	24.38	23.50	23.50	654200
1994-07-14	23.75	24.00	23.50	23.88	214600
1994-07-15	23.88	24.00	23.75	24.00	83000
1994-07-18	24.00	24.00	23.50	24.00	182100
1994-07-19	23.88	24.00	23.50	23.50	252800
1994-07-20	24.00	24.00	23.00	23.00	193800
1994-07-21	23.00	23.50	23.00	23.38	60100
1994-07-22	23.25	23.50	22.50	23.25	383800
1994-07-25	22.88	23.75	22.75	23.13	246600
1994-07-26	23.25	23.25	22.75	23.25	73200
1994-07-27	22.75	23.25	22.50	23.00	175300
1994-07-28	23.00	23.25	22.50	23.13	147200
1994-07-29	23.13	23.25	22.75	23.25	1007700
1994-08-01	23.25	23.25	22.00	22.50	274400
1994-08-02	22.75	23.25	22.75	22.75	449600
1994-08-03	23.00	23.25	22.75	23.13	77300
1994-08-04	23.25	23.25	22.75	22.75	171400
1994-08-05	22.88	23.25	22.50	22.88	139800
1994-08-08	22.88	23.25	22.75	23.25	115400
1994-08-09	23.25	23.25	22.75	23.25	270700
1994-08-10	22.75	24.25	22.75	24.00	320800
1994-08-11	23.88	24.00	23.00	23.00	146000
1994-08-12	23.00	23.50	22.75	23.50	145400
1994-08-15	23.38	24.25	23.00	23.50	341300
1994-08-16	23.50	23.50	22.75	23.13	271800
1994-08-17	23.25	23.75	22.75	23.25	527300
1994-08-18	23.00	23.00	22.25	22.31	246800
1994-08-19	23.50	24.50	22.50	24.25	746000
1994-08-22	24.25	24.75	24.00	24.25	354700
1994-08-23	24.50	26.00	24.50	25.13	1015100
1994-08-24	25.00	25.25	23.88	25.25	254600
1994-08-25	24.75	25.25	24.50	25.00	234100
1994-08-26	25.00	27.25	25.00	26.75	1993900
1994-08-29	27.00	27.00	26.00	26.25	542000
1994-08-30	26.50	26.50	25.50	26.25	324100
1994-08-31	26.00	26.25	25.25	25.50	268200
1994-09-01	25.25	25.75	24.25	25.00	317100
1994-09-02	25.25	25.50	24.75	24.75	123900
1994-09-06	25.00	25.00	24.25	24.69	253800
1994-09-07	24.50	25.50	24.00	25.00	339500
1994-09-08	25.25	25.25	24.50	25.00	261700
1994-09-09	24.50	24.50	24.00	24.13	180900
1994-09-12	24.00	24.50	24.00	24.00	261100
1994-09-13	24.00	24.50	23.00	23.50	577200
1994-09-14	23.50	23.75	22.75	23.25	576000
1994-09-15	23.00	24.00	22.75	24.00	847800
1994-09-16	24.00	24.25	23.75	23.94	395500
1994-09-19	23.88	24.00	23.50	23.63	137900
1994-09-20	23.38	23.50	22.75	23.25	282300
1994-09-21	23.13	23.25	22.75	22.75	223100
1994-09-22	22.75	23.25	22.50	23.00	294400
1994-09-23	23.00	23.00	22.25	22.75	289100
1994-09-26	22.75	23.25	22.50	23.25	133600
1994-09-27	23.13	23.75	22.75	22.88	165300
1994-09-28	22.75	23.50	22.75	23.25	119700
1994-09-29	23.00	23.25	22.50	22.56	208900
1994-09-30	22.50	23.00	22.50	23.00	316200
1994-10-03	23.00	23.00	22.50	23.00	73700
1994-10-04	22.50	22.50	21.75	22.00	1065700
1994-10-05	22.00	22.25	21.00	21.50	522100
1994-10-06	21.50	21.75	20.00	21.25	988800
1994-10-07	21.25	21.75	21.00	21.75	456400
1994-10-10	21.75	22.00	21.50	22.00	193400
1994-10-11	22.00	22.25	21.50	22.25	279300
1994-10-12	22.25	23.00	22.00	22.50	302500
1994-10-13	23.00	23.25	22.50	22.75	143000
1994-10-14	22.75	23.00	21.50	22.50	148900
1994-10-17	22.38	22.50	22.25	22.25	88100
1994-10-18	22.50	22.75	22.00	22.00	118900
1994-10-19	22.25	22.50	22.00	22.50	131900
1994-10-20	22.63	22.75	21.75	22.25	115400
1994-10-21	22.25	22.25	21.25	21.75	474300
1994-10-24	22.25	22.50	21.75	22.25	231500
1994-10-25	22.00	22.00	20.75	21.50	520500
1994-10-26	21.25	22.00	21.00	21.88	211800
1994-10-27	21.75	22.00	21.50	21.75	143100
1994-10-28	22.00	22.50	21.75	22.50	311500
1994-10-31	22.50	22.50	21.75	22.00	269400
1994-11-01	22.25	22.25	21.75	22.00	104000
1994-11-02	22.25	22.25	21.75	22.00	242200
1994-11-03	22.25	22.25	21.50	21.88	200800
1994-11-04	22.00	22.00	21.25	21.25	159300
1994-11-07	21.75	21.75	21.00	21.00	257100
1994-11-08	21.13	21.75	21.00	21.75	165100
1994-11-09	21.75	21.75	21.25	21.75	103200
1994-11-10	21.25	21.75	21.25	21.50	442100
1994-11-11	21.50	21.75	21.25	21.38	112200
1994-11-14	21.25	21.50	20.75	21.50	423900
1994-11-15	21.00	21.50	20.25	21.50	611600
1994-11-16	20.75	21.25	20.00	20.00	1274600
1994-11-17	20.00	20.00	19.00	19.50	1077200
1994-11-18	19.75	20.00	19.25	19.50	411000
1994-11-21	19.75	19.75	18.25	18.50	782200
1994-11-22	18.50	18.50	17.50	17.75	1626700
1994-11-23	17.75	18.75	17.50	18.75	587300
1994-11-25	18.75	19.25	18.50	19.00	235500
1994-11-28	19.25	19.50	18.75	19.00	314000
1994-11-29	19.00	19.25	19.00	19.06	305200
1994-11-30	19.25	19.50	18.50	18.88	351300
1994-12-01	19.00	19.25	18.50	18.75	382900
1994-12-02	18.75	19.25	18.75	19.00	285300
1994-12-05	19.00	19.25	18.75	18.88	174600
1994-12-06	18.75	19.00	17.75	18.00	426300
1994-12-07	17.75	18.50	17.50	18.00	316800
1994-12-08	18.50	18.50	17.50	17.75	317500
1994-12-09	17.75	18.25	17.50	18.25	241500
1994-12-12	18.25	18.50	17.50	18.50	502000
1994-12-13	18.50	19.00	18.25	18.50	366800
1994-12-14	18.50	18.75	18.25	18.75	400000
1994-12-15	18.50	19.75	18.50	19.25	567000
1994-12-16	19.50	19.50	19.00	19.00	184100
1994-12-19	19.25	19.25	17.50	17.75	473300
1994-12-20	18.25	18.75	18.00	18.25	475600
1994-12-21	18.50	18.50	17.50	18.13	507400
1994-12-22	18.25	18.25	17.75	18.25	576900
1994-12-23	18.00	18.25	18.00	18.25	147400
1994-12-27	18.25	18.25	17.75	18.00	240000
1994-12-28	17.75	18.25	17.50	17.50	343300
1994-12-29	17.75	18.00	17.50	18.00	468800
1994-12-30	17.75	18.75	17.75	18.50	476000
1995-01-03	18.50	18.50	17.75	18.00	245500
1995-01-04	18.50	18.50	17.75	18.25	281200
1995-01-05	18.25	18.50	17.75	18.00	417300
1995-01-06	18.50	19.25	18.25	18.75	472300
1995-01-09	18.75	19.50	18.50	19.50	569100
1995-01-10	19.50	20.25	19.00	19.50	631700
1995-01-11	19.75	20.00	19.00	19.50	376500
1995-01-12	19.25	19.50	18.75	19.50	350100
1995-01-13	19.50	19.50	19.00	19.25	323200
1995-01-16	19.25	20.25	19.00	20.00	507600
1995-01-17	20.25	21.25	19.75	21.00	657000
1995-01-18	21.00	21.25	20.25	20.25	302500
1995-01-19	20.50	20.50	19.75	20.25	269300
1995-01-20	20.25	20.25	19.75	20.00	156100
1995-01-23	19.75	21.00	19.50	20.75	255800
1995-01-24	21.00	21.25	20.75	21.00	384600
1995-01-25	21.00	21.25	20.50	21.00	200500
1995-01-26	20.50	21.00	20.25	20.63	152200
1995-01-27	21.00	21.25	20.50	20.75	683900
1995-01-30	21.38	21.50	20.75	21.00	444200
1995-01-31	21.75	22.25	21.50	22.00	797000
1995-02-01	22.25	22.50	21.75	21.75	410200
1995-02-02	22.00	22.75	21.50	22.63	504100
1995-02-03	22.50	23.00	22.50	22.75	440400
1995-02-06	22.88	23.25	22.50	23.25	331400
1995-02-07	23.50	23.50	22.75	22.75	209400
1995-02-08	23.00	23.00	22.00	22.25	250000
1995-02-09	22.50	22.75	22.00	22.25	389700
1995-02-10	22.50	22.75	22.00	22.75	1055100
1995-02-13	22.50	23.00	22.25	22.88	282900
1995-02-14	22.63	23.00	21.75	21.75	662100
1995-02-15	22.00	23.50	21.75	23.00	1521000
1995-02-16	23.00	23.25	22.50	23.25	561400
1995-02-17	23.25	23.50	22.75	22.75	410800
1995-02-21	23.25	23.38	22.75	23.00	362500
1995-02-22	23.00	23.25	22.75	22.88	191100
1995-02-23	23.25	23.75	22.75	23.75	731800
1995-02-24	23.25	23.50	23.00	23.00	390000
1995-02-27	23.25	23.25	22.25	22.75	307700
1995-02-28	22.75	22.75	22.25	22.69	312800
1995-03-01	22.75	23.00	22.50	22.50	199400
1995-03-02	22.75	22.75	22.00	22.63	304300
1995-03-03	22.75	23.00	22.25	22.75	262000
1995-03-06	22.50	23.00	22.25	23.00	183900
1995-03-07	22.50	23.00	22.25	22.50	402800
1995-03-08	22.63	23.00	22.50	22.75	300600
1995-03-09	22.75	22.75	21.75	22.25	330800
1995-03-10	22.25	22.25	21.25	21.75	641600
1995-03-13	21.50	21.50	20.50	21.00	575100
1995-03-14	21.25	21.75	20.75	21.25	808400
1995-03-15	21.25	21.25	20.75	20.75	400200
1995-03-16	21.25	22.25	20.75	22.00	528900
1995-03-17	22.00	22.25	21.50	21.73	343000
1995-03-20	22.00	22.00	21.25	21.38	289600
1995-03-21	21.75	21.75	21.25	21.50	253000
1995-03-22	21.75	21.75	20.75	21.25	1161700
1995-03-23	21.25	21.25	20.50	21.00	591900
1995-03-24	21.00	21.25	20.50	21.13	574100
1995-03-27	21.25	21.75	21.00	21.25	484900
1995-03-28	21.50	22.25	21.25	21.75	576700
1995-03-29	21.75	23.00	21.63	22.50	662300
1995-03-30	22.88	23.25	22.63	23.00	429700
1995-03-31	22.75	23.00	22.25	22.38	345200
1995-04-03	22.50	22.50	22.00	22.13	135500
1995-04-04	22.13	22.25	21.88	22.00	303300
1995-04-05	22.00	22.25	22.00	22.13	106300
1995-04-06	22.13	22.25	21.75	21.75	149900
1995-04-07	22.00	22.00	21.25	21.75	224800
1995-04-10	21.75	22.13	21.50	22.13	272900
1995-04-11	22.25	22.38	22.00	22.06	233600
1995-04-12	22.13	22.25	22.00	22.13	312000
1995-04-13	22.13	22.50	22.00	22.25	266500
1995-04-17	22.38	22.75	22.25	22.25	1115700
1995-04-18	22.25	22.38	21.13	21.25	684700
1995-04-19	21.38	21.50	21.00	21.00	312100
1995-04-20	21.25	21.25	20.75	21.13	267800
1995-04-21	21.25	21.38	21.00	21.25	247000
1995-04-24	21.25	21.25	20.75	21.13	220900
1995-04-25	21.00	21.13	20.75	21.00	187200
1995-04-26	20.88	21.00	20.88	21.00	93400
1995-04-27	20.88	21.25	20.88	21.00	180600
1995-04-28	21.25	21.38	20.88	21.25	249700
1995-05-01	21.13	21.25	21.00	21.00	136400
1995-05-02	20.88	21.13	20.75	21.13	211700
1995-05-03	21.00	21.25	20.88	21.25	132800
1995-05-04	21.13	21.50	21.13	21.13	152800
1995-05-05	21.13	21.63	21.13	21.38	218200
1995-05-08	21.38	21.88	21.13	21.75	398800
1995-05-09	21.88	22.38	21.75	22.13	641900
1995-05-10	22.13	22.38	21.88	21.88	244900
1995-05-11	22.00	23.25	22.00	23.00	550200
1995-05-12	23.00	23.75	22.75	23.50	595800
1995-05-15	23.63	23.75	23.38	23.75	598600
1995-05-16	23.75	23.88	22.63	23.75	522000
1995-05-17	23.75	24.25	23.38	23.63	756200
1995-05-18	23.63	23.63	23.00	23.00	235100
1995-05-19	23.00	23.13	22.38	22.63	260200
1995-05-22	22.88	23.50	22.19	23.50	283800
1995-05-23	23.38	23.63	22.75	22.88	253000
1995-05-24	23.00	23.25	22.88	23.06	383200
1995-05-25	23.13	23.50	23.00	23.50	268100
1995-05-26	23.50	24.00	23.25	23.75	322600
1995-05-30	24.00	24.25	23.75	24.13	476700
1995-05-31	24.00	24.38	23.88	24.38	372300
1995-06-01	24.50	24.63	23.25	23.50	535400
1995-06-02	23.25	23.50	23.13	23.25	208900
1995-06-05	23.38	23.63	23.25	23.50	212500
1995-06-06	23.25	23.63	23.00	23.00	239300
1995-06-07	23.13	23.13	22.88	23.00	170600
1995-06-08	23.00	23.13	22.88	23.13	125000
1995-06-09	22.88	23.13	22.63	22.63	104800
1995-06-12	22.63	23.13	22.63	23.00	183300
1995-06-13	22.75	23.00	22.63	22.88	176700
1995-06-14	22.75	22.75	22.25	22.50	216700
1995-06-15	22.50	22.75	22.38	22.38	186000
1995-06-16	22.75	22.75	22.38	22.63	160800
1995-06-19	22.38	23.13	22.38	23.13	336400
1995-06-20	23.00	23.25	22.88	23.13	346900
1995-06-21	22.88	23.13	22.50	22.50	194500
1995-06-22	22.63	22.75	22.38	22.75	335400
1995-06-23	22.63	22.88	22.50	22.88	276500
1995-06-26	22.63	22.88	22.50	22.75	294700
1995-06-27	22.63	22.88	21.88	22.00	622900
1995-06-28	21.25	21.25	20.25	20.88	1598800
1995-06-29	20.88	20.88	20.63	20.75	397100
1995-06-30	20.88	20.88	20.50	20.63	262600
1995-07-03	20.75	20.88	20.50	20.63	174200
1995-07-05	20.63	20.75	20.50	20.50	367200
1995-07-06	20.75	20.88	20.50	20.75	385100
1995-07-07	20.75	22.88	20.75	22.06	1389400
1995-07-10	22.25	22.38	22.00	22.00	532800
1995-07-11	22.25	22.25	22.00	22.13	501800
1995-07-12	22.50	22.63	22.38	22.50	235700
1995-07-13	22.38	22.63	21.75	21.88	355600
1995-07-14	21.75	21.88	21.50	21.88	267200
1995-07-17	21.63	21.88	21.50	21.50	306700
1995-07-18	21.75	21.75	20.75	21.06	653600
1995-07-19	21.13	21.13	20.38	20.63	470600
1995-07-20	20.75	20.75	19.88	20.50	851300
1995-07-21	20.63	21.38	20.50	21.25	917700
1995-07-24	21.13	21.38	20.88	20.88	547800
1995-07-25	21.00	21.13	20.88	21.13	1005700
1995-07-26	21.13	21.50	21.00	21.00	648200
1995-07-27	21.00	21.25	20.75	20.88	223400
1995-07-28	20.88	21.00	20.75	20.88	206800
1995-07-31	20.88	21.00	20.63	21.00	188200
1995-08-01	21.00	21.00	20.50	20.75	210000
1995-08-02	21.00	21.13	20.88	20.88	463000
1995-08-03	20.88	21.00	20.63	20.69	156200
1995-08-04	20.63	21.00	20.63	21.00	174000
1995-08-07	21.00	21.13	20.50	20.75	314300
1995-08-08	20.75	20.88	20.50	20.63	296200
1995-08-09	20.50	20.63	19.88	20.13	604600
1995-08-10	19.88	20.13	19.63	19.75	759100
1995-08-11	19.88	19.88	19.63	19.75	441900
1995-08-14	19.75	20.50	19.63	20.50	664800
1995-08-15	20.38	20.75	20.25	20.31	300800
1995-08-16	20.50	21.00	20.38	20.94	545100
1995-08-17	21.00	21.25	21.00	21.25	445500
1995-08-18	21.25	21.50	21.13	21.25	345400
1995-08-21	21.38	21.50	21.13	21.38	506200
1995-08-22	21.50	21.50	20.88	21.00	383600
1995-08-23	21.13	21.13	20.88	21.13	399100
1995-08-24	21.13	21.13	20.88	21.06	319700
1995-08-25	20.88	21.50	20.88	21.25	403200
1995-08-28	21.25	21.50	20.88	20.88	220400
1995-08-29	21.00	21.00	20.50	20.63	276700
1995-08-30	20.63	20.63	20.13	20.31	258300
1995-08-31	20.38	20.50	20.13	20.38	629700
1995-09-01	20.50	20.50	19.88	20.13	426000
1995-09-05	20.13	20.25	19.88	20.25	484200
1995-09-06	20.13	20.25	19.13	19.25	1089500
1995-09-07	19.00	20.13	18.88	19.00	1662000
1995-09-08	19.25	19.50	19.00	19.38	918400
1995-09-11	19.50	20.00	19.38	19.63	891800
1995-09-12	19.88	19.88	19.50	19.75	810800
1995-09-13	19.63	19.88	19.50	19.69	479300
1995-09-14	19.63	19.88	19.50	19.88	260400
1995-09-15	19.75	20.00	19.50	19.75	318500
1995-09-18	19.88	20.00	19.63	19.88	388200
1995-09-19	20.00	20.25	19.75	20.25	779800
1995-09-20	20.25	20.75	20.13	20.63	704800
1995-09-21	20.63	20.88	20.50	20.63	427400
1995-09-22	20.63	20.88	20.50	20.88	377700
1995-09-25	20.88	20.88	20.38	20.56	275900
1995-09-26	20.63	20.63	20.13	20.13	302500
1995-09-27	20.00	20.13	19.63	20.13	325800
1995-09-28	20.13	20.50	20.00	20.50	353500
1995-09-29	20.63	20.63	20.13	20.13	168900
1995-10-02	20.13	20.25	19.63	19.69	180400
1995-10-03	19.88	19.88	19.00	19.25	456900
1995-10-04	19.13	19.25	19.00	19.25	246600
1995-10-05	19.25	19.38	19.00	19.25	344600
1995-10-06	19.25	19.25	19.00	19.13	312900
1995-10-09	19.00	19.00	18.38	18.50	436000
1995-10-10	18.38	19.25	18.38	19.00	369000
1995-10-11	19.38	19.63	19.25	19.38	232000
1995-10-12	19.25	19.50	18.63	18.88	424000
1995-10-13	19.00	19.00	18.38	18.38	425400
1995-10-16	18.38	18.75	18.38	18.63	167500
1995-10-17	18.63	18.75	18.38	18.50	368500
1995-10-18	18.50	18.75	18.25	18.50	493800
1995-10-19	18.50	18.63	18.38	18.38	617100
1995-10-20	18.63	18.63	18.25	18.50	709300
1995-10-23	18.25	18.50	18.25	18.50	592600
1995-10-24	18.50	18.50	18.00	18.00	431500
1995-10-25	18.25	18.38	18.00	18.25	448500
1995-10-26	18.25	18.50	18.00	18.00	150600
1995-10-27	18.13	18.13	17.38	17.63	515000
1995-10-30	17.50	17.75	17.25	17.63	397600
1995-10-31	17.63	17.63	17.00	17.00	616900
1995-11-01	17.00	17.13	16.75	16.88	733000
1995-11-02	16.75	16.88	15.75	16.13	3136000
1995-11-03	16.25	17.00	16.13	16.88	1809300
1995-11-06	16.88	17.38	16.75	16.88	1050400
1995-11-07	17.13	17.50	16.88	17.25	534000
1995-11-08	17.50	18.00	17.25	18.00	371000
1995-11-09	17.88	18.00	17.75	18.00	421700
1995-11-10	18.00	18.00	17.50	17.50	364300
1995-11-13	17.63	17.75	17.25	17.38	301900
1995-11-14	17.38	17.38	16.88	16.88	552000
1995-11-15	17.00	17.00	16.63	16.88	870900
1995-11-16	16.88	17.00	16.63	16.75	1934200
1995-11-17	16.88	17.63	16.75	17.63	922000
1995-11-20	17.50	18.13	17.50	17.63	484300
1995-11-21	17.75	17.88	17.50	17.63	216000
1995-11-22	17.63	18.00	17.50	17.88	336100
1995-11-24	18.00	18.13	17.88	18.13	152700
1995-11-27	18.00	18.25	17.63	17.88	589100
1995-11-28	17.88	18.88	17.88	18.88	878500
1995-11-29	18.88	19.13	18.75	19.13	423300
1995-11-30	19.00	19.50	18.63	18.63	237600
1995-12-01	18.63	19.00	18.63	18.75	239600
1995-12-04	18.75	19.25	18.75	19.25	427000
1995-12-05	19.00	19.25	18.88	18.88	178500
1995-12-06	18.88	19.13	18.88	19.13	226000
1995-12-07	19.13	19.13	18.38	18.50	276600
1995-12-08	18.63	18.88	18.50	18.75	244600
1995-12-11	18.69	18.75	18.25	18.25	267100
1995-12-12	18.50	18.63	18.13	18.38	237600
1995-12-13	18.38	18.50	18.13	18.25	698400
1995-12-14	18.19	18.25	17.75	18.00	316800
1995-12-15	18.00	18.00	17.63	17.75	746300
1995-12-18	17.63	17.75	17.25	17.25	430200
1995-12-19	17.50	18.00	17.13	18.00	383900
1995-12-20	18.00	18.38	17.88	18.13	273500
1995-12-21	18.13	18.50	17.75	18.13	354800
1995-12-22	18.00	18.25	17.63	17.88	284600
1995-12-26	17.88	17.88	17.38	17.38	338200
1995-12-27	17.38	17.88	17.25	17.63	496800
1995-12-28	17.75	17.75	17.38	17.38	428800
1995-12-29	17.63	17.63	17.25	17.25	585200
1996-01-02	17.25	17.75	17.25	17.63	235800
1996-01-03	17.50	17.75	17.25	17.50	338800
1996-01-04	17.63	17.75	17.38	17.50	353300
1996-01-05	17.63	17.63	17.38	17.50	304200
1996-01-08	17.50	17.50	17.13	17.38	174000
1996-01-09	17.25	17.50	17.13	17.25	273700
1996-01-10	17.25	17.38	17.00	17.13	459500
1996-01-11	17.00	17.25	16.88	17.13	496200
1996-01-12	17.25	17.38	17.00	17.13	514800
1996-01-15	17.38	17.50	17.13	17.13	252600
1996-01-16	17.25	17.38	17.00	17.13	220600
1996-01-17	17.13	17.75	17.00	17.75	391400
1996-01-18	17.75	18.13	17.50	18.13	341800
1996-01-19	18.13	18.13	18.00	18.00	326000
1996-01-22	18.00	18.13	17.88	18.00	178800
1996-01-23	17.88	18.00	17.63	17.63	223400
1996-01-24	17.88	18.13	17.63	18.00	193900
1996-01-25	17.88	18.13	17.88	17.88	136900
1996-01-26	17.88	18.13	17.88	18.13	172100
1996-01-29	18.00	18.75	17.88	18.50	351600
1996-01-30	18.75	19.50	18.75	19.38	601200
1996-01-31	19.13	19.63	19.00	19.63	691200
1996-02-01	19.50	19.88	19.38	19.75	472300
1996-02-02	19.75	19.75	19.50	19.50	271900
1996-02-05	19.63	20.13	19.63	20.13	371500
1996-02-06	20.13	20.13	19.63	19.75	440000
1996-02-07	19.63	20.00	19.50	19.50	624500
1996-02-08	19.75	19.75	19.50	19.63	1049000
1996-02-09	19.50	19.63	19.38	19.38	202000
1996-02-12	19.38	19.63	19.38	19.50	297700
1996-02-13	19.25	19.50	19.25	19.25	405800
1996-02-14	19.25	19.63	19.25	19.56	963500
1996-02-15	20.50	21.25	20.25	21.13	2701700
1996-02-16	21.13	21.13	20.38	20.88	804000
1996-02-20	20.38	20.63	20.13	20.50	677800
1996-02-21	20.25	21.13	20.25	21.13	580700
1996-02-22	21.00	21.50	21.00	21.25	475400
1996-02-23	21.13	21.25	20.50	20.63	293400
1996-02-26	20.75	21.13	20.63	20.88	319700
1996-02-27	20.88	21.00	20.75	20.75	203200
1996-02-28	21.00	21.13	20.75	20.88	335100
1996-02-29	20.88	21.13	20.75	21.00	252600
1996-03-01	21.13	21.25	21.00	21.00	219300
1996-03-04	21.25	21.38	21.13	21.31	401700
1996-03-05	21.25	21.75	21.13	21.75	453900
1996-03-06	21.63	22.38	21.63	22.25	551800
1996-03-07	22.38	22.88	22.25	22.75	575500
1996-03-08	22.50	23.13	22.00	22.38	1148400
1996-03-11	22.38	23.63	22.25	23.50	826800
1996-03-12	23.38	23.50	22.88	23.13	652300
1996-03-13	23.25	23.63	23.00	23.63	570900
1996-03-14	23.38	23.88	23.38	23.38	336100
1996-03-15	23.50	23.75	23.38	23.75	357700
1996-03-18	23.50	23.88	23.50	23.88	245500
1996-03-19	23.88	23.88	23.25	23.38	569200
1996-03-20	23.75	23.75	23.38	23.50	263400
1996-03-21	23.63	23.63	23.25	23.38	312700
1996-03-22	23.50	23.75	23.50	23.75	185700
1996-03-25	23.50	23.88	23.50	23.63	213700
1996-03-26	23.75	23.75	23.50	23.63	256800
1996-03-27	23.75	23.75	23.25	23.50	257800
1996-03-28	23.38	23.88	23.38	23.50	371700
1996-03-29	23.50	23.63	23.13	23.25	397000
1996-04-01	23.38	23.38	22.75	23.13	335600
1996-04-02	23.38	23.38	22.88	23.25	400900
1996-04-03	23.00	23.63	22.88	23.50	393000
1996-04-04	23.63	24.25	23.63	23.75	595700
1996-04-08	23.38	23.75	23.25	23.25	666000
1996-04-09	23.25	23.75	22.88	23.50	609200
1996-04-10	23.50	23.88	23.50	23.63	205100
1996-04-11	23.63	23.88	23.25	23.38	369600
1996-04-12	23.25	23.50	23.00	23.25	213000
1996-04-15	23.25	23.88	23.00	23.88	289300
1996-04-16	23.75	24.63	23.75	24.38	852200
1996-04-17	24.13	24.38	23.50	23.69	1069900
1996-04-18	23.88	24.25	23.75	24.25	368700
1996-04-19	24.00	24.63	24.00	24.38	480500
1996-04-22	24.63	24.88	24.38	24.75	579200
1996-04-23	24.63	24.88	24.63	24.75	307300
1996-04-24	24.63	24.75	24.38	24.63	484000
1996-04-25	24.38	24.63	23.50	23.50	259200
1996-04-26	23.63	23.63	23.00	23.25	351100
1996-04-29	23.38	23.50	23.25	23.50	163700
1996-04-30	23.50	23.63	23.38	23.63	126300
1996-05-01	23.38	23.88	23.25	23.88	231000
1996-05-02	23.88	23.88	23.25	23.25	130300
1996-05-03	23.25	23.38	22.75	22.88	183800
1996-05-06	22.88	23.00	22.50	22.50	110100
1996-05-07	22.50	22.75	22.25	22.25	159000
1996-05-08	22.25	22.75	22.13	22.63	370700
1996-05-09	22.63	23.13	22.63	22.88	314600
1996-05-10	23.13	23.19	22.88	23.13	241100
1996-05-13	23.13	23.25	22.75	23.00	247100
1996-05-14	23.00	23.00	22.50	22.75	218500
1996-05-15	22.50	22.63	22.13	22.25	317400
1996-05-16	22.25	23.00	22.25	23.00	526500
1996-05-17	23.00	24.13	22.75	24.00	1262300
1996-05-20	24.00	24.25	23.75	24.00	627700
1996-05-21	24.13	24.25	23.88	23.88	348900
1996-05-22	23.75	24.00	23.63	24.00	506700
1996-05-23	23.75	24.00	23.75	24.00	227900
1996-05-24	24.00	24.25	23.75	24.13	313000
1996-05-28	24.13	25.13	24.13	25.00	821000
1996-05-29	25.00	25.88	25.00	25.25	1059200
1996-05-30	25.25	25.50	25.25	25.50	520400
1996-05-31	25.38	26.50	25.38	26.50	769300
1996-06-03	26.25	26.50	25.50	25.88	1077900
1996-06-04	25.63	26.25	25.63	26.00	675900
1996-06-05	25.88	27.38	25.88	27.00	1256600
1996-06-06	27.13	27.25	26.63	26.63	1483600
1996-06-07	26.38	26.50	25.63	25.88	690400
1996-06-10	25.75	26.13	25.75	25.88	182000
1996-06-11	26.13	27.13	26.13	26.94	598600
1996-06-12	26.81	27.25	26.75	26.75	449900
1996-06-13	27.00	27.00	26.00	26.13	334200
1996-06-14	26.13	26.75	26.00	26.25	515100
1996-06-17	26.25	26.50	26.00	26.19	362800
1996-06-18	26.13	26.25	25.75	25.88	651200
1996-06-19	25.88	26.25	25.63	26.00	202300
1996-06-20	26.00	26.00	25.38	25.38	176900
1996-06-21	25.63	25.63	25.00	25.38	579400
1996-06-24	25.38	25.38	24.75	25.13	302600
1996-06-25	24.88	25.00	24.38	24.38	189600
1996-06-26	24.63	24.63	23.25	23.38	302100
1996-06-27	23.38	23.75	23.25	23.50	166900
1996-06-28	23.75	24.63	23.50	24.25	418200
1996-07-01	24.00	24.25	23.88	24.00	88900
1996-07-02	24.00	24.38	23.63	23.63	237800
1996-07-03	23.88	23.88	23.13	23.25	154400
1996-07-05	23.00	23.13	22.63	22.63	118600
1996-07-08	22.63	22.88	22.38	22.63	276000
1996-07-09	22.75	23.50	22.63	23.13	829500
1996-07-10	23.13	23.13	22.63	22.63	380900
1996-07-11	22.63	22.88	22.13	22.13	402400
1996-07-12	22.13	22.38	21.88	21.88	265000
1996-07-15	22.00	22.00	21.50	21.50	180300
1996-07-16	21.50	21.63	19.38	21.06	1051100
1996-07-17	21.25	21.50	20.75	21.50	560400
1996-07-18	21.50	22.00	21.38	22.00	266200
1996-07-19	21.75	22.00	21.50	21.88	373900
1996-07-22	21.88	22.00	21.75	22.00	151100
1996-07-23	21.88	22.25	21.50	21.50	342500
1996-07-24	21.00	21.50	20.63	21.00	599000
1996-07-25	21.00	21.75	20.88	21.63	403400
1996-07-26	21.38	21.63	21.38	21.50	170700
1996-07-29	21.38	21.50	20.25	20.25	323800
1996-07-30	20.50	20.75	20.13	20.50	239300
1996-07-31	20.50	21.50	20.25	21.25	452200
1996-08-01	21.50	21.88	21.25	21.88	347000
1996-08-02	21.75	22.38	21.75	22.00	249200
1996-08-05	22.00	22.25	21.75	21.88	205100
1996-08-06	22.13	23.00	21.88	22.88	366900
1996-08-07	22.63	22.88	22.25	22.88	211500
1996-08-08	22.88	22.88	22.50	22.50	93600
1996-08-09	22.75	23.63	22.50	22.88	367200
1996-08-12	22.75	22.88	22.25	22.50	147000
1996-08-13	22.25	22.38	22.13	22.13	117200
1996-08-14	22.13	22.88	22.13	22.75	186800
1996-08-15	22.50	23.13	22.50	22.88	162000
1996-08-16	22.88	23.13	22.88	23.13	137000
1996-08-19	23.13	23.13	22.63	22.75	154500
1996-08-20	22.75	23.25	22.63	22.88	199300
1996-08-21	22.88	23.50	22.75	23.50	217400
1996-08-22	23.25	23.38	22.38	22.75	1120800
1996-08-23	22.63	22.75	22.38	22.38	271600
1996-08-26	22.50	22.63	22.13	22.25	251100
1996-08-27	22.25	22.75	22.25	22.75	357800
1996-08-28	22.75	22.75	22.50	22.75	168500
1996-08-29	22.50	23.75	22.50	23.13	405300
1996-08-30	23.25	23.63	22.88	23.38	244900
1996-09-03	23.38	23.75	23.00	23.63	291200
1996-09-04	23.38	23.63	23.00	23.19	208800
1996-09-05	23.00	23.13	22.63	22.63	243100
1996-09-06	22.63	23.13	22.63	23.13	153200
1996-09-09	22.75	23.75	22.75	23.63	337700
1996-09-10	23.50	23.63	22.88	22.88	191500
1996-09-11	22.75	23.63	22.75	23.25	641600
1996-09-12	23.25	23.50	22.75	22.75	268500
1996-09-13	22.88	23.75	22.88	23.63	676100
1996-09-16	23.50	25.00	23.50	24.88	728900
1996-09-17	24.75	24.88	23.88	24.13	515100
1996-09-18	24.13	24.13	23.63	23.88	167400
1996-09-19	23.94	25.00	23.88	24.38	543200
1996-09-20	24.38	24.88	24.38	24.88	426500
1996-09-23	24.63	25.63	24.63	25.50	794300
1996-09-24	25.50	25.63	24.75	25.13	394500
1996-09-25	25.00	25.25	24.38	24.63	270700
1996-09-26	24.50	24.75	24.38	24.50	478600
1996-09-27	24.50	24.50	23.88	23.94	252500
1996-09-30	23.88	24.13	22.75	22.75	456300
1996-10-01	22.88	23.88	22.63	23.38	404400
1996-10-02	23.50	24.00	23.50	23.63	616000
1996-10-03	23.50	23.75	23.13	23.13	245600
1996-10-04	23.25	23.50	23.25	23.50	223900
1996-10-07	23.50	23.50	23.13	23.25	196900
1996-10-08	23.25	23.50	23.00	23.00	156100
1996-10-09	23.00	23.25	22.38	22.38	301000
1996-10-10	22.38	22.63	22.13	22.25	194200
1996-10-11	22.25	22.75	22.25	22.69	359200
1996-10-14	22.75	22.75	22.38	22.50	449200
1996-10-15	22.50	22.50	21.88	22.00	216200
1996-10-16	21.88	22.13	21.75	21.75	148900
1996-10-17	21.75	22.00	21.38	21.50	261200
1996-10-18	21.75	22.13	21.63	21.88	287400
1996-10-21	22.13	22.13	21.69	21.88	251700
1996-10-22	21.88	22.00	21.38	21.50	199600
1996-10-23	21.50	21.75	21.00	21.63	363900
1996-10-24	21.63	21.75	21.13	21.38	323200
1996-10-25	21.63	22.25	21.38	21.75	357100
1996-10-28	21.75	22.00	21.38	21.38	320800
1996-10-29	21.63	21.63	19.75	20.00	1710600
1996-10-30	20.13	20.25	19.63	19.75	1301900
1996-10-31	19.75	20.38	19.75	20.38	443600
1996-11-01	20.38	20.63	19.88	20.13	830600
1996-11-04	20.13	20.75	19.88	20.63	654100
1996-11-05	20.88	21.50	20.63	21.50	584700
1996-11-06	21.50	22.00	21.25	21.63	465100
1996-11-07	21.50	22.00	21.25	21.88	337700
1996-11-08	22.00	22.38	21.50	22.00	318000
1996-11-11	22.38	22.75	22.00	22.75	309900
1996-11-12	22.75	22.75	22.25	22.50	260000
1996-11-13	22.63	22.88	22.38	22.75	248600
1996-11-14	22.63	22.88	22.38	22.75	237600
1996-11-15	22.63	23.25	22.63	22.75	337600
1996-11-18	22.75	23.13	22.50	22.75	207400
1996-11-19	22.50	22.88	22.00	22.38	310300
1996-11-20	22.25	24.25	22.00	24.13	1256700
1996-11-21	24.25	24.88	24.25	24.25	1126500
1996-11-22	24.25	25.25	24.25	25.25	1028100
1996-11-25	24.88	25.25	24.25	24.25	902000
1996-11-26	24.13	24.63	23.75	24.50	411200
1996-11-27	24.38	24.50	23.75	24.00	301900
1996-11-29	24.00	24.00	23.63	23.88	200000
1996-12-02	24.00	24.00	23.38	23.63	358700
1996-12-03	23.38	24.75	23.13	24.50	879300
1996-12-04	24.25	25.75	24.25	25.25	997400
1996-12-05	25.00	25.25	24.88	25.00	264400
1996-12-06	24.50	25.13	24.38	25.13	403100
1996-12-09	25.00	25.50	24.88	25.25	316800
1996-12-10	25.00	25.25	24.75	24.75	207000
1996-12-11	24.63	25.25	24.50	24.94	371800
1996-12-12	24.88	25.25	24.88	24.88	473900
1996-12-13	24.63	24.75	24.38	24.50	270700
1996-12-16	24.63	24.88	24.50	24.63	199800
1996-12-17	24.38	25.13	24.38	25.13	673600
1996-12-18	25.13	25.13	24.75	25.00	486500
1996-12-19	24.88	26.00	24.88	25.75	704100
1996-12-20	25.88	26.00	25.63	25.75	478500
1996-12-23	25.63	25.75	25.00	25.25	188600
1996-12-24	25.25	25.25	24.50	24.88	122700
1996-12-26	24.75	25.13	24.75	25.13	129300
1996-12-27	25.00	25.13	24.75	24.75	70200
1996-12-30	24.88	25.38	24.75	24.88	258400
1996-12-31	24.88	25.88	24.88	25.38	324500
1997-01-02	25.38	25.50	25.00	25.13	155000
1997-01-03	25.00	25.88	25.00	25.75	385800
1997-01-06	25.75	26.00	25.63	25.88	472600
1997-01-07	25.75	26.00	25.25	25.50	171600
1997-01-08	25.25	26.13	25.25	25.88	547900
1997-01-09	25.88	27.25	25.88	26.88	1414500
1997-01-10	26.75	26.88	26.13	26.25	601700
1997-01-13	26.13	26.75	26.13	26.50	281400
1997-01-14	26.63	26.75	26.25	26.63	353700
1997-01-15	26.50	26.50	26.13	26.13	150500
1997-01-16	26.13	27.63	26.13	27.63	767600
1997-01-17	27.25	27.88	27.00	27.50	563200
1997-01-20	27.63	27.63	27.00	27.00	526200
1997-01-21	27.00	27.25	26.25	27.13	609900
1997-01-22	27.13	28.00	26.88	27.50	602300
1997-01-23	27.25	28.38	27.25	28.00	829900
1997-01-24	27.88	28.38	27.50	28.25	482500
1997-01-27	28.13	28.38	27.38	27.38	237600
1997-01-28	27.50	27.63	26.75	27.38	520600
1997-01-29	27.63	27.63	26.25	26.75	918100
1997-01-30	26.75	27.50	26.63	27.00	540900
1997-01-31	26.88	27.50	26.75	27.25	400500
1997-02-03	27.38	27.63	27.13	27.38	467300
1997-02-04	27.38	27.75	27.25	27.50	457300
1997-02-05	27.50	27.88	27.38	27.38	365700
1997-02-06	27.38	27.75	27.25	27.63	285400
1997-02-07	27.75	28.00	27.63	27.88	448500
1997-02-10	28.00	28.50	27.75	28.13	629800
1997-02-11	28.13	28.50	28.13	28.38	356500
1997-02-12	28.38	29.25	28.25	29.00	761600
1997-02-13	29.00	29.13	28.38	28.63	318400
1997-02-14	28.50	28.88	28.38	28.63	257600
1997-02-18	28.75	28.75	28.50	28.50	381200
1997-02-19	28.50	28.75	28.38	28.50	886300
1997-02-20	28.38	28.50	27.88	27.88	740300
1997-02-21	27.88	28.25	27.63	27.88	848500
1997-02-24	27.88	28.13	27.88	28.13	216600
1997-02-25	27.88	28.13	27.88	27.88	143200
1997-02-26	28.13	28.13	27.50	27.75	319100
1997-02-27	27.63	27.75	27.38	27.38	240000
1997-02-28	27.25	27.50	26.63	27.25	359100
1997-03-03	27.25	28.25	27.25	27.63	385700
1997-03-04	27.75	28.00	27.38	27.63	146600
1997-03-05	27.63	27.75	27.25	27.50	155600
1997-03-06	27.50	27.63	26.50	26.75	302300
1997-03-07	26.88	27.25	26.75	27.13	231100
1997-03-10	27.25	27.25	26.75	27.25	335500
1997-03-11	27.25	27.75	27.13	27.63	181400
1997-03-12	27.75	28.38	27.63	27.88	286100
1997-03-13	28.00	28.00	27.38	27.75	214900
1997-03-14	27.50	27.88	27.25	27.25	153000
1997-03-17	27.38	27.50	27.00	27.25	242400
1997-03-18	27.25	27.50	27.00	27.25	131300
1997-03-19	27.25	28.13	27.25	27.88	344500
1997-03-20	27.88	28.38	27.63	28.13	335100
1997-03-21	28.13	29.00	28.00	28.63	695900
1997-03-24	28.63	28.88	27.38	27.75	416200
1997-03-25	27.75	28.13	27.50	28.00	396600
1997-03-26	27.75	28.00	27.13	27.38	349500
1997-03-27	27.50	27.50	26.75	26.75	182300
1997-03-31	26.88	27.00	25.75	26.13	661400
1997-04-01	26.13	26.63	25.88	26.38	433200
1997-04-02	26.38	27.00	26.25	26.75	267100
1997-04-03	26.63	27.13	26.38	26.88	337700
1997-04-04	26.88	26.88	26.63	26.75	156800
1997-04-07	26.50	26.75	26.13	26.50	159800
1997-04-08	26.38	26.63	26.00	26.25	142800
1997-04-09	26.25	26.50	25.88	26.00	241500
1997-04-10	26.13	26.13	25.75	25.75	163800
1997-04-11	25.63	26.00	25.50	25.75	117100
1997-04-14	25.75	26.00	25.38	25.75	122000
1997-04-15	25.75	25.88	24.88	25.00	228800
1997-04-16	25.13	26.75	25.00	26.50	417300
1997-04-17	26.50	27.50	26.38	27.13	462100
1997-04-18	27.50	27.50	26.50	26.50	222400
1997-04-21	26.50	26.75	25.50	25.50	284400
1997-04-22	25.50	26.13	25.50	26.13	152300
1997-04-23	26.13	26.50	25.88	26.19	229000
1997-04-24	26.25	26.50	25.88	26.00	162300
1997-04-25	26.00	26.25	25.63	25.63	98000
1997-04-28	25.63	26.00	25.38	26.00	221100
1997-04-29	25.75	27.00	25.75	27.00	317300
1997-04-30	26.75	27.13	26.63	26.75	252600
1997-05-01	27.00	27.50	26.75	27.50	239100
1997-05-02	27.38	28.13	27.25	28.00	327700
1997-05-05	27.88	29.25	27.88	29.25	680300
1997-05-06	29.00	29.31	28.63	28.75	473700
1997-05-07	28.75	28.88	28.25	28.50	211400
1997-05-08	28.25	29.88	28.13	29.50	570200
1997-05-09	29.50	29.63	28.75	29.00	250700
1997-05-12	29.00	29.88	28.75	28.88	446800
1997-05-13	29.00	29.00	28.25	28.50	237100
1997-05-14	28.38	28.75	28.25	28.38	199600
1997-05-15	28.25	28.38	27.75	28.13	160000
1997-05-16	28.25	28.25	27.75	27.75	119300
1997-05-19	27.75	28.88	27.75	28.38	553800
1997-05-20	28.38	28.75	28.13	28.50	232000
1997-05-21	28.63	28.63	27.88	28.25	272600
1997-05-22	28.00	28.25	27.63	27.63	431900
1997-05-23	27.88	27.88	27.38	27.63	136500
1997-05-27	27.38	28.13	27.13	28.00	280200
1997-05-28	28.00	28.25	27.88	28.00	237000
1997-05-29	27.88	28.13	27.63	28.00	235600
1997-05-30	27.88	29.38	27.88	29.00	891900
1997-06-02	29.00	29.13	28.75	28.75	317200
1997-06-03	28.75	29.00	28.75	28.75	217500
1997-06-04	28.88	29.44	28.75	29.00	523100
1997-06-05	29.00	29.25	28.63	28.88	347400
1997-06-06	28.88	29.00	28.75	29.00	170900
1997-06-09	28.75	29.00	28.50	28.63	188900
1997-06-10	28.63	29.13	28.63	28.75	319300
1997-06-11	29.00	29.00	28.75	28.88	477000
1997-06-12	28.88	29.00	28.63	28.63	205700
1997-06-13	28.63	28.88	28.38	28.38	381700
1997-06-16	28.38	28.75	28.38	28.75	406200
1997-06-17	28.63	28.75	28.13	28.63	606800
1997-06-18	28.25	28.81	28.25	28.50	143300
1997-06-19	28.75	28.75	28.50	28.75	301600
1997-06-20	28.75	28.88	28.50	28.63	303300
1997-06-23	28.50	28.75	28.13	28.13	478900
1997-06-24	28.13	28.50	28.00	28.25	471300
1997-06-25	28.25	28.25	27.63	27.75	296900
1997-06-26	27.63	28.00	27.38	27.38	191800
1997-06-27	27.38	27.63	27.13	27.13	170900
1997-06-30	27.13	27.38	26.38	26.50	435700
1997-07-01	26.63	26.88	26.13	26.75	408300
1997-07-02	26.75	27.25	26.75	27.19	319600
1997-07-03	27.25	27.38	27.00	27.13	271100
1997-07-07	27.25	27.25	26.38	26.50	360800
1997-07-08	26.75	26.88	25.88	26.06	365700
1997-07-09	26.13	26.25	25.81	25.81	467900
1997-07-10	25.88	26.00	25.25	25.50	380600
1997-07-11	25.50	25.75	25.38	25.38	961700
1997-07-14	25.63	26.38	25.38	25.88	547800
1997-07-15	25.88	25.88	25.25	25.69	653400
1997-07-16	25.88	26.50	25.63	26.25	474800
1997-07-17	26.50	27.13	26.13	26.25	451700
1997-07-18	26.50	26.50	25.88	26.13	269100
1997-07-21	26.00	26.25	25.63	25.88	213000
1997-07-22	25.63	25.88	25.13	25.38	353500
1997-07-23	25.25	25.50	25.00	25.27	607400
1997-07-24	25.38	25.38	23.88	24.13	1517300
1997-07-25	24.13	24.44	23.75	24.38	1719200
1997-07-28	24.50	25.63	24.31	25.25	1301000
1997-07-29	25.38	25.63	25.13	25.31	885100
1997-07-30	26.63	28.25	26.50	28.13	2604800
1997-07-31	28.00	29.00	28.00	28.63	784200
1997-08-01	28.75	29.00	27.75	28.94	592200
1997-08-04	28.94	29.00	28.63	29.00	440900
1997-08-05	28.88	29.00	28.63	29.00	272000
1997-08-06	29.00	29.25	28.25	28.50	335400
1997-08-07	28.50	28.56	27.88	27.88	1434800
1997-08-08	27.75	28.13	27.50	27.75	439500
1997-08-11	27.75	28.13	27.63	28.06	455700
1997-08-12	28.00	28.50	28.00	28.19	583000
1997-08-13	28.75	29.00	28.50	28.69	1555500
1997-08-14	28.63	28.88	27.88	28.50	585600
1997-08-15	28.38	28.50	28.13	28.13	285900
1997-08-18	28.50	28.50	27.50	27.50	189700
1997-08-19	27.75	28.50	27.50	28.50	386600
1997-08-20	28.38	29.38	28.25	29.31	731900
1997-08-21	29.63	31.63	29.50	31.38	2012600
1997-08-22	31.00	31.38	30.13	31.19	846400
1997-08-25	30.88	31.19	30.63	31.00	463700
1997-08-26	30.81	30.88	30.25	30.38	494200
1997-08-27	30.50	30.75	30.13	30.50	221600
1997-08-28	30.00	31.00	30.00	30.88	733600
1997-08-29	30.63	31.25	30.38	30.75	339200
1997-09-02	30.38	31.50	30.25	31.50	461200
1997-09-03	31.63	32.38	31.38	32.00	609300
1997-09-04	31.75	31.88	30.63	30.88	462600
1997-09-05	31.00	31.50	30.88	31.38	308700
1997-09-08	31.88	32.75	31.63	32.75	1367200
1997-09-09	32.63	33.13	32.63	33.00	935100
1997-09-10	32.38	33.13	31.88	32.88	1267700
1997-09-11	32.63	32.88	32.00	32.19	1588400
1997-09-12	32.25	32.63	32.00	32.38	468800
1997-09-15	32.38	32.69	32.25	32.44	353700
1997-09-16	32.56	32.75	32.25	32.50	269200
1997-09-17	32.50	32.63	32.25	32.50	264300
1997-09-18	32.63	32.63	31.75	32.00	250300
1997-09-19	32.13	32.25	31.44	31.63	286100
1997-09-22	31.56	31.88	31.50	31.50	184000
1997-09-23	31.50	31.81	31.25	31.31	208400
1997-09-24	31.44	31.50	30.88	31.00	268000
1997-09-25	31.00	31.63	31.00	31.38	178300
1997-09-26	31.38	32.25	31.38	32.13	317900
1997-09-29	32.00	32.63	31.91	32.63	285700
1997-09-30	32.25	32.75	32.25	32.38	178600
1997-10-01	32.75	32.75	32.25	32.31	147200
1997-10-02	32.25	32.63	32.13	32.50	154000
1997-10-03	32.38	32.63	31.75	32.00	249500
1997-10-06	32.00	32.63	31.50	32.13	398300
1997-10-07	32.25	32.38	32.00	32.38	147200
1997-10-08	32.38	32.50	31.88	31.88	232900
1997-10-09	32.00	32.00	29.75	29.88	632100
1997-10-10	29.63	32.31	28.50	31.75	1050500
1997-10-13	32.00	32.00	31.75	32.00	88600
1997-10-14	32.00	32.00	31.25	31.44	225400
1997-10-15	31.25	31.50	31.06	31.44	212800
1997-10-16	31.25	32.13	31.25	31.69	265700
1997-10-17	31.69	31.88	31.25	31.25	232100
1997-10-20	31.38	31.63	31.13	31.63	131100
1997-10-21	31.38	32.13	31.38	31.88	131700
1997-10-22	32.13	32.13	31.63	31.69	298700
1997-10-23	31.13	31.63	29.75	29.75	365900
1997-10-24	30.00	31.19	30.00	31.06	308600
1997-10-27	31.13	31.25	29.00	29.00	493100
1997-10-28	28.63	29.63	28.38	29.50	634200
1997-10-29	29.75	30.25	29.00	29.25	439000
1997-10-30	28.88	29.25	28.38	28.38	247300
1997-10-31	28.81	29.50	28.50	29.50	210600
1997-11-03	29.50	31.13	29.50	30.88	312100
1997-11-04	30.50	31.69	30.38	30.75	432600
1997-11-05	31.00	31.25	30.50	31.13	192800
1997-11-06	31.00	31.38	30.50	30.88	139400
1997-11-07	30.25	30.50	29.88	30.06	93800
1997-11-10	30.00	30.25	29.75	29.75	115600
1997-11-11	29.75	29.94	29.38	29.69	106600
1997-11-12	29.38	29.88	29.19	29.19	288300
1997-11-13	29.25	31.38	29.25	31.00	1076100
1997-11-14	30.94	32.00	30.38	31.88	544300
1997-11-17	32.00	32.97	31.75	32.75	620900
1997-11-18	32.75	32.88	32.38	32.56	252800
1997-11-19	32.00	32.63	31.75	32.56	174800
1997-11-20	32.25	32.75	31.75	32.38	209600
1997-11-21	32.50	32.75	32.13	32.25	365000
1997-11-24	32.50	32.50	31.88	32.13	188900
1997-11-25	32.00	32.63	32.00	32.50	239500
1997-11-26	32.25	32.50	32.00	32.31	195100
1997-11-28	32.25	32.75	32.00	32.00	145800
1997-12-01	32.50	32.50	32.13	32.25	230500
1997-12-02	32.38	32.38	31.75	31.75	138500
1997-12-03	31.75	33.00	31.00	32.75	575200
1997-12-04	33.00	33.13	31.81	31.94	427000
1997-12-05	32.00	32.25	31.50	32.00	243100
1997-12-08	32.00	32.63	31.88	32.38	362000
1997-12-09	32.75	34.00	32.50	33.56	1173600
1997-12-10	33.38	34.00	31.88	32.13	592300
1997-12-11	32.00	32.00	30.50	31.13	630500
1997-12-12	31.25	31.75	31.25	31.63	378200
1997-12-15	32.13	32.25	31.63	32.00	437800
1997-12-16	32.13	32.25	31.63	31.81	343100
1997-12-17	32.00	32.00	31.00	31.31	416100
1997-12-18	31.00	31.81	31.00	31.50	192600
1997-12-19	31.38	31.63	30.50	30.63	337100
1997-12-22	31.00	32.81	30.63	32.81	419500
1997-12-23	32.75	33.00	31.75	32.19	276900
1997-12-24	32.63	32.75	32.13	32.25	150100
1997-12-26	32.63	33.00	32.25	33.00	157600
1997-12-29	33.25	33.25	32.13	33.13	437400
1997-12-30	33.25	33.50	32.88	33.13	171400
1997-12-31	33.38	34.63	33.00	33.38	611600
1998-01-02	33.50	33.63	32.88	33.00	217100
1998-01-05	33.25	33.25	31.38	31.56	785100
1998-01-06	31.63	32.38	30.88	32.19	795300
1998-01-07	32.00	33.00	31.88	33.00	551200
1998-01-08	32.75	33.19	32.50	33.00	322600
1998-01-09	33.00	33.00	32.50	32.50	326700
1998-01-12	32.13	32.63	31.88	32.19	437800
1998-01-13	32.38	32.88	31.63	31.81	502500
1998-01-14	32.00	32.63	31.25	32.50	392200
1998-01-15	32.25	33.25	32.00	32.88	431500
1998-01-16	32.94	34.75	32.88	34.63	1313800
1998-01-20	34.88	35.38	34.50	35.31	824700
1998-01-21	35.38	35.50	34.75	35.44	362000
1998-01-22	35.25	35.25	34.50	35.00	264100
1998-01-23	35.38	35.63	34.63	35.50	655700
1998-01-26	35.13	35.50	34.38	34.38	268400
1998-01-27	34.63	34.69	34.25	34.69	240000
1998-01-28	34.69	34.81	34.25	34.38	394500
1998-01-29	34.38	35.00	34.25	34.88	407200
1998-01-30	34.50	35.13	34.50	34.63	275600
1998-02-02	34.88	35.00	34.50	34.88	277500
1998-02-03	34.88	35.44	34.38	34.63	316700
1998-02-04	34.63	35.13	34.38	34.94	230600
1998-02-05	35.38	36.75	35.25	36.63	1106700
1998-02-06	36.63	37.13	36.63	37.06	529200
1998-02-09	37.06	37.13	35.50	35.94	442200
1998-02-10	36.13	36.50	35.88	36.44	217800
1998-02-11	36.50	37.63	36.13	37.38	451200
1998-02-12	37.25	37.50	36.88	37.50	267000
1998-02-13	37.50	38.38	37.00	37.63	485100
1998-02-17	37.88	38.13	37.63	37.94	246900
1998-02-18	38.00	38.75	37.63	38.75	340500
1998-02-19	38.00	38.75	37.94	38.50	1068700
1998-02-20	38.63	39.00	38.13	38.94	295900
1998-02-23	39.00	39.00	37.88	38.06	257300
1998-02-24	38.25	38.38	37.25	37.31	330700
1998-02-25	37.38	39.00	37.38	39.00	370000
1998-02-26	39.00	40.44	39.00	40.06	1141700
1998-02-27	40.19	40.63	39.75	40.44	469300
1998-03-02	40.75	41.75	40.38	41.31	556900
1998-03-03	41.25	43.00	41.00	42.75	907600
1998-03-04	42.00	42.00	38.50	39.00	1783600
1998-03-05	38.00	39.63	37.88	39.13	629200
1998-03-06	39.25	40.25	39.00	39.25	552400
1998-03-09	38.88	38.94	38.25	38.25	263600
1998-03-10	38.25	38.88	38.25	38.88	119400
1998-03-11	38.88	39.38	38.19	38.19	421900
1998-03-12	38.19	39.81	38.19	39.38	918400
1998-03-13	39.50	39.81	39.25	39.63	253600
1998-03-16	39.63	40.75	39.63	40.38	653200
1998-03-17	40.69	40.69	39.50	39.50	570800
1998-03-18	39.38	39.75	38.88	38.88	622200
1998-03-19	38.75	39.13	38.25	39.13	473400
1998-03-20	39.13	39.25	37.75	38.63	537600
1998-03-23	38.25	38.81	37.63	37.75	354800
1998-03-24	37.94	39.38	37.63	39.00	350200
1998-03-25	39.50	40.38	39.13	40.13	389600
1998-03-26	40.25	40.25	39.06	39.75	365100
1998-03-27	39.88	40.13	39.38	39.75	245200
1998-03-30	39.75	40.06	39.50	40.06	191000
1998-03-31	39.88	40.31	39.63	40.00	321200
1998-04-01	40.13	41.00	39.50	40.75	405600
1998-04-02	41.00	41.31	40.50	40.81	299000
1998-04-03	41.13	41.44	40.75	41.13	149400
1998-04-06	41.00	41.13	39.81	39.88	256900
1998-04-07	39.75	40.00	39.25	39.56	177600
1998-04-08	39.50	39.75	39.25	39.69	135200
1998-04-09	39.50	39.75	39.13	39.31	151500
1998-04-13	39.19	39.56	38.88	39.25	205200
1998-04-14	39.25	40.63	39.25	40.25	476000
1998-04-15	40.00	40.13	38.44	38.94	798600
1998-04-16	38.75	39.00	36.81	37.00	709500
1998-04-17	36.94	37.13	35.75	36.19	877300
1998-04-20	36.25	37.00	35.38	37.00	845800
1998-04-21	37.13	37.63	36.75	37.44	500400
1998-04-22	37.63	38.00	37.13	37.31	374800
1998-04-23	37.38	37.38	36.50	37.13	324000
1998-04-24	37.00	38.00	36.38	36.38	462800
1998-04-27	35.63	36.00	34.50	34.88	619300
1998-04-28	35.38	35.63	34.19	34.31	461100
1998-04-29	34.38	36.25	34.31	36.25	351600
1998-04-30	36.50	37.13	36.38	36.75	284900
1998-05-01	36.63	37.13	35.00	35.25	460200
1998-05-04	35.13	36.25	35.13	35.88	424500
1998-05-05	35.75	36.38	35.38	36.00	257500
1998-05-06	36.13	36.13	35.25	35.41	251300
1998-05-07	35.25	35.44	34.75	35.06	374900
1998-05-08	34.88	35.31	34.75	35.00	182400
1998-05-11	35.00	35.25	34.75	34.75	313900
1998-05-12	34.88	34.88	34.00	34.56	359700
1998-05-13	34.75	35.38	34.38	34.50	432100
1998-05-14	34.50	35.25	34.25	35.00	976100
1998-05-15	35.13	35.88	35.00	35.38	282400
1998-05-18	35.44	36.38	35.38	35.63	346500
1998-05-19	35.75	36.13	35.13	35.91	214100
1998-05-20	35.69	36.25	32.50	32.63	1126300
1998-05-21	33.13	33.31	32.00	32.63	1085200
1998-05-22	32.50	32.50	30.75	30.94	890500
1998-05-26	31.13	32.00	31.00	31.88	621700
1998-05-27	31.38	32.13	31.00	32.00	1340200
1998-05-28	32.25	32.25	31.63	31.81	467400
1998-05-29	32.00	32.63	31.75	32.25	763400
1998-06-01	31.88	32.38	31.13	31.25	325300
1998-06-02	31.50	31.75	31.13	31.50	374200
1998-06-03	31.63	31.75	30.75	30.75	203500
1998-06-04	30.81	31.63	30.63	31.63	279800
1998-06-05	31.75	31.75	30.50	30.88	672400
1998-06-08	31.13	32.00	30.75	32.00	705100
1998-06-09	31.63	32.25	31.00	31.38	444200
1998-06-10	31.13	31.38	30.13	30.19	953500
1998-06-11	30.50	31.06	30.25	31.00	281900
1998-06-12	31.13	31.38	30.63	31.00	307500
1998-06-15	30.50	31.00	30.38	30.75	248200
1998-06-16	30.94	31.44	29.94	30.50	808600
1998-06-17	30.75	31.88	30.50	31.63	1069300
1998-06-18	31.75	32.88	31.50	32.56	933300
1998-06-19	32.88	32.94	32.38	32.44	648500
1998-06-22	32.44	33.75	32.44	33.44	497500
1998-06-23	33.69	33.69	33.25	33.44	331000
1998-06-24	33.56	33.56	32.38	32.50	595700
1998-06-25	33.00	33.00	32.50	32.75	238300
1998-06-26	32.50	33.13	32.50	33.06	131000
1998-06-29	33.00	33.25	32.25	32.31	366600
1998-06-30	32.38	32.50	31.75	31.75	286600
1998-07-01	32.00	32.00	30.75	31.13	494600
1998-07-02	31.00	31.25	30.75	31.13	440900
1998-07-06	31.25	31.25	30.13	30.31	728500
1998-07-07	29.38	29.38	27.75	27.88	3259200
1998-07-08	28.00	28.56	27.63	28.56	1422400
1998-07-09	28.56	28.56	27.63	27.88	684900
1998-07-10	28.00	28.06	27.38	27.56	627600
1998-07-13	27.75	27.75	26.00	26.25	1574200
1998-07-14	26.38	27.63	26.38	27.44	1434900
1998-07-15	27.56	28.44	27.50	28.25	1049200
1998-07-16	28.44	28.44	27.94	28.25	784800
1998-07-17	28.38	29.13	28.25	28.81	690300
1998-07-20	29.13	29.13	28.50	28.53	302500
1998-07-21	28.63	28.88	28.13	28.13	235800
1998-07-22	28.38	28.63	27.88	28.44	527900
1998-07-23	28.75	29.00	28.44	28.81	460000
1998-07-24	28.94	29.25	28.63	28.88	451900
1998-07-27	28.88	29.25	28.56	28.94	525300
1998-07-28	28.94	30.19	28.81	29.69	843000
1998-07-29	29.69	30.69	29.69	30.00	852000
1998-07-30	30.00	30.31	29.81	30.25	541000
1998-07-31	30.25	30.44	29.88	30.25	400900
1998-08-03	30.25	30.50	30.00	30.38	737000
1998-08-04	30.38	30.38	27.50	27.94	889900
1998-08-05	27.88	28.25	26.38	27.50	1064600
1998-08-06	27.25	28.88	27.25	28.88	365600
1998-08-07	28.88	29.50	28.50	28.56	355800
1998-08-10	28.88	29.50	28.31	29.31	239800
1998-08-11	28.88	28.88	28.00	28.69	202000
1998-08-12	28.75	29.38	28.63	29.25	208000
1998-08-13	29.25	29.25	28.50	28.75	147900
1998-08-14	28.75	28.88	27.50	27.50	188700
1998-08-17	28.00	28.00	27.00	27.00	352100
1998-08-18	27.19	27.56	27.06	27.56	576700
1998-08-19	27.63	27.63	26.88	27.06	216000
1998-08-20	27.19	28.50	26.88	28.31	406700
1998-08-21	27.94	28.31	26.75	27.38	482500
1998-08-24	27.75	27.88	26.75	27.00	156800
1998-08-25	27.25	28.00	27.00	28.00	198400
1998-08-26	27.88	28.00	27.38	27.88	273300
1998-08-27	27.50	27.69	26.63	27.38	364200
1998-08-28	27.25	27.75	26.50	27.44	430900
1998-08-31	27.50	28.13	24.31	24.44	671200
1998-09-01	24.63	25.38	23.63	23.88	1247600
1998-09-02	23.88	24.00	22.88	23.31	2159000
1998-09-03	23.13	23.38	22.75	23.00	465700
1998-09-04	23.38	23.50	23.00	23.50	358900
1998-09-08	23.63	25.50	23.63	25.50	625000
1998-09-09	25.88	25.94	23.75	24.13	802800
1998-09-10	24.00	24.00	23.00	23.19	354300
1998-09-11	23.75	25.00	23.50	25.00	271600
1998-09-14	25.25	25.56	24.88	25.38	389400
1998-09-15	25.25	25.69	25.25	25.56	220300
1998-09-16	25.88	26.25	25.63	25.94	259800
1998-09-17	25.25	25.50	24.75	25.00	314400
1998-09-18	25.06	25.94	24.94	25.94	218800
1998-09-21	25.38	26.50	25.31	26.44	152700
1998-09-22	26.38	26.75	25.50	25.63	387900
1998-09-23	25.63	26.25	25.00	25.25	445700
1998-09-24	25.25	25.50	24.50	24.56	532200
1998-09-25	24.25	24.88	23.56	24.38	611600
1998-09-28	24.00	24.38	23.50	23.63	638600
1998-09-29	23.63	23.88	23.25	23.31	347300
1998-09-30	23.06	23.38	22.75	22.75	475200
1998-10-01	22.63	22.94	22.13	22.56	465200
1998-10-02	22.88	24.00	22.50	23.88	473800
1998-10-05	23.75	23.88	23.38	23.56	302100
1998-10-06	24.31	24.38	23.38	23.56	329100
1998-10-07	23.38	23.88	23.00	23.63	743800
1998-10-08	23.06	23.25	22.25	23.19	472500
1998-10-09	23.44	24.25	23.44	24.13	373300
1998-10-12	24.38	25.38	24.25	24.63	314600
1998-10-13	24.56	25.00	24.50	24.94	169400
1998-10-14	25.00	25.25	24.75	25.13	323600
1998-10-15	24.75	27.19	24.75	27.00	406300
1998-10-16	26.94	27.75	26.13	26.38	443500
1998-10-19	26.38	27.25	25.00	26.88	369200
1998-10-20	27.25	28.31	25.88	26.00	787100
1998-10-21	26.06	27.50	26.06	27.50	252500
1998-10-22	27.38	27.38	26.75	27.13	435000
1998-10-23	27.13	27.13	26.50	26.50	156100
1998-10-26	27.06	27.56	26.75	27.25	287000
1998-10-27	27.13	27.25	26.38	26.81	592700
1998-10-28	25.81	26.06	25.56	25.69	628800
1998-10-29	25.50	25.81	24.56	25.06	698000
1998-10-30	25.00	26.00	25.00	25.88	392400
1998-11-02	26.13	27.00	26.00	26.75	267200
1998-11-03	26.63	26.75	25.75	26.25	308300
1998-11-04	26.63	26.63	25.94	26.63	297100
1998-11-05	26.50	27.88	26.25	27.56	1077400
1998-11-06	27.75	27.75	27.25	27.63	361700
1998-11-09	27.50	27.75	26.94	27.13	297200
1998-11-10	27.06	27.25	25.88	26.81	321500
1998-11-11	26.88	26.88	25.25	25.50	316300
1998-11-12	25.19	25.75	24.88	25.31	283400
1998-11-13	25.50	25.63	25.00	25.50	400500
1998-11-16	26.00	26.25	25.31	25.94	191800
1998-11-17	25.94	25.94	23.50	23.75	933600
1998-11-18	22.38	23.38	21.69	22.88	2160200
1998-11-19	22.81	22.88	22.13	22.75	1820500
1998-11-20	22.81	23.13	22.00	23.00	1311800
1998-11-23	23.00	24.13	22.88	24.00	576600
1998-11-24	23.88	24.00	22.88	23.31	369800
1998-11-25	23.25	23.38	22.88	23.25	522500
1998-11-27	23.13	23.75	23.13	23.75	122100
1998-11-30	23.50	23.88	22.88	23.25	650600
1998-12-01	23.25	23.25	21.88	22.25	827000
1998-12-02	22.31	22.81	22.06	22.69	326500
1998-12-03	22.75	23.13	22.25	23.00	406800
1998-12-04	23.00	23.63	23.00	23.38	612600
1998-12-07	23.31	23.94	23.25	23.88	468700
1998-12-08	23.63	24.56	22.94	23.44	604500
1998-12-09	23.38	23.44	22.75	23.25	219300
1998-12-10	23.13	23.13	22.50	22.56	495000
1998-12-11	22.63	23.38	20.13	20.38	972500
1998-12-14	20.75	22.63	20.69	21.56	1180200
1998-12-15	21.75	22.38	21.63	22.19	382000
1998-12-16	22.13	22.31	21.44	21.63	414600
1998-12-17	21.31	21.63	20.94	21.56	353300
1998-12-18	21.25	21.63	21.06	21.06	527900
1998-12-21	21.44	21.50	20.69	21.00	571900
1998-12-22	21.06	21.25	20.50	20.63	360700
1998-12-23	20.88	21.38	20.63	21.38	329900
1998-12-24	21.38	21.88	21.00	21.75	193600
1998-12-28	21.63	21.75	20.94	21.50	498600
1998-12-29	21.44	22.06	21.25	21.38	722700
1998-12-30	21.50	22.00	21.38	21.81	374900
1998-12-31	21.50	23.31	21.38	23.31	1476800
1999-01-04	23.31	24.25	23.00	23.56	771100
1999-01-05	23.50	23.75	22.69	22.75	454200
1999-01-06	23.06	23.75	23.06	23.38	477900
1999-01-07	23.50	23.75	22.88	23.19	646600
1999-01-08	23.19	23.69	22.13	22.31	912700
1999-01-11	22.13	22.38	21.88	22.25	466800
1999-01-12	22.25	22.56	21.38	21.63	539200
1999-01-13	21.25	21.88	20.38	21.63	347300
1999-01-14	21.56	21.75	21.00	21.19	441500
1999-01-15	21.13	21.56	18.50	20.50	847900
1999-01-19	20.88	21.75	20.88	21.69	427300
1999-01-20	21.38	22.25	21.31	21.63	353000
1999-01-21	21.13	21.44	20.50	21.00	355200
1999-01-22	20.63	22.19	20.50	21.75	323300
1999-01-25	21.75	22.19	21.63	22.00	516100
1999-01-26	21.94	22.13	21.63	22.13	530500
1999-01-27	21.88	22.13	21.63	21.94	360000
1999-01-28	21.94	22.94	21.88	22.75	535500
1999-01-29	22.69	23.38	22.38	22.88	574100
1999-02-01	22.88	23.00	22.63	23.00	750100
1999-02-02	22.63	22.94	22.38	22.44	563000
1999-02-03	22.38	23.25	22.31	23.25	501800
1999-02-04	23.19	23.50	22.56	23.13	674500
1999-02-05	23.13	23.38	22.75	22.81	310600
1999-02-08	23.00	23.00	22.38	22.38	171300
1999-02-09	22.38	22.63	21.81	21.88	299600
1999-02-10	21.75	21.88	21.25	21.56	310000
1999-02-11	21.50	22.25	21.50	21.88	248200
1999-02-12	21.50	21.75	21.25	21.50	285000
1999-02-16	21.50	21.88	21.50	21.69	157000
1999-02-17	20.44	20.63	17.69	18.38	1577500
1999-02-18	18.88	19.44	18.38	18.56	1601100
1999-02-19	18.44	19.00	18.25	18.63	626200
1999-02-22	18.50	19.50	18.50	19.50	823300
1999-02-23	19.50	19.94	19.38	19.56	899000
1999-02-24	19.38	19.50	19.13	19.31	485700
1999-02-25	19.13	19.44	18.69	18.81	469100
1999-02-26	19.13	19.31	18.63	18.75	502900
1999-03-01	18.81	19.00	18.13	18.25	296700
1999-03-02	18.38	18.88	18.19	18.75	552700
1999-03-03	18.75	18.88	18.00	18.06	480200
1999-03-04	18.44	18.63	18.00	18.06	439600
1999-03-05	18.13	18.38	18.06	18.31	311600
1999-03-08	18.44	18.50	18.00	18.13	268500
1999-03-09	18.06	18.13	17.38	17.75	705500
1999-03-10	17.56	17.81	17.00	17.44	550700
1999-03-11	17.50	18.25	17.38	17.94	520300
1999-03-12	17.69	18.00	17.56	17.56	234400
1999-03-15	17.63	17.88	17.06	17.88	692800
1999-03-16	17.88	17.88	17.56	17.69	446300
1999-03-17	17.50	17.63	17.25	17.44	287900
1999-03-18	17.50	17.50	17.25	17.38	238700
1999-03-19	17.31	17.75	16.69	16.94	550500
1999-03-22	17.13	17.38	17.00	17.00	245500
1999-03-23	17.06	17.19	16.38	16.38	471500
1999-03-24	16.44	16.75	16.00	16.13	498000
1999-03-25	16.19	16.94	16.13	16.75	596500
1999-03-26	16.69	17.69	16.50	17.44	1008000
1999-03-29	17.56	18.81	17.56	18.69	1352900
1999-03-30	18.75	18.75	18.00	18.06	1041600
1999-03-31	18.19	18.44	17.94	18.00	687600
1999-04-01	18.19	18.19	17.44	17.63	365600
1999-04-05	17.50	17.63	17.13	17.56	333400
1999-04-06	17.38	17.63	16.75	16.81	529700
1999-04-07	16.88	17.38	16.88	17.06	445400
1999-04-08	16.81	17.56	16.50	17.31	782700
1999-04-09	17.25	17.38	17.00	17.13	441200
1999-04-12	16.81	17.50	16.75	17.31	477200
1999-04-13	17.38	18.06	17.13	17.88	2518300
1999-04-14	17.88	18.00	17.38	17.50	824300
1999-04-15	17.50	18.00	17.38	18.00	885400
1999-04-16	18.00	18.88	17.88	18.50	2382800
1999-04-19	18.75	18.94	18.38	18.38	651600
1999-04-20	18.44	18.63	18.25	18.56	693700
1999-04-21	18.63	18.69	18.38	18.69	565100
1999-04-22	18.75	19.25	18.63	19.13	1194900
1999-04-23	19.06	19.56	18.63	18.75	760200
1999-04-26	19.19	19.38	18.75	19.13	1204500
1999-04-27	19.63	19.81	19.25	19.66	1432100
1999-04-28	19.88	20.50	19.50	20.13	2263400
1999-04-29	20.44	20.50	19.63	20.25	1181400
1999-04-30	20.19	20.38	19.63	20.19	546700
1999-05-03	20.19	20.50	20.00	20.13	774700
1999-05-04	20.00	20.13	19.38	19.88	745400
1999-05-05	19.69	20.13	19.63	20.13	962800
1999-05-06	19.94	20.13	19.63	19.69	341700
1999-05-07	19.81	20.06	19.75	19.97	456900
1999-05-10	20.00	20.06	19.88	20.00	499400
1999-05-11	20.00	20.13	19.88	19.94	845900
1999-05-12	19.94	19.94	19.63	19.88	564800
1999-05-13	19.94	20.00	19.63	19.63	495200
1999-05-14	19.63	19.69	19.19	19.25	457600
1999-05-17	19.31	19.44	18.75	19.13	520600
1999-05-18	19.13	19.88	19.13	19.81	1336800
1999-05-19	19.81	20.13	19.75	20.00	1459100
1999-05-20	19.94	20.00	18.88	19.25	728200
1999-05-21	19.19	19.25	18.50	18.91	704000
1999-05-24	19.00	19.00	17.56	17.63	1356800
1999-05-25	17.75	18.06	17.25	17.38	1649400
1999-05-26	17.50	17.63	17.25	17.31	1018800
1999-05-27	17.25	17.38	17.00	17.28	1373800
1999-05-28	17.25	17.69	17.13	17.31	971400
1999-06-01	17.25	17.38	16.81	16.94	1185000
1999-06-02	17.00	17.19	16.94	17.06	907100
1999-06-03	17.06	17.38	16.75	17.00	1033900
1999-06-04	16.94	17.38	16.94	17.00	480200
1999-06-07	17.13	17.19	17.00	17.06	461100
1999-06-08	17.00	17.06	16.56	16.56	547000
1999-06-09	16.75	16.88	16.56	16.56	577500
1999-06-10	16.50	17.31	16.44	17.00	2640300
1999-06-11	17.06	17.06	16.44	16.44	336700
1999-06-14	16.63	16.81	16.25	16.31	299400
1999-06-15	16.31	16.75	16.19	16.25	404800
1999-06-16	16.50	17.13	16.31	16.56	488600
1999-06-17	16.63	16.75	16.25	16.63	591500
1999-06-18	16.56	17.50	16.50	17.00	804800
1999-06-21	16.88	17.69	16.75	17.56	759800
1999-06-22	17.53	17.56	16.50	16.50	792100
1999-06-23	16.56	16.56	16.19	16.25	952500
1999-06-24	16.31	16.31	15.88	16.13	1628900
1999-06-25	16.25	16.38	15.31	15.75	894700
1999-06-28	15.88	16.50	15.75	16.44	831300
1999-06-29	16.31	17.00	16.25	16.81	516200
1999-06-30	16.72	17.38	16.31	17.31	896000
1999-07-01	17.25	17.44	16.63	17.25	552300
1999-07-02	17.06	17.44	17.00	17.38	247900
1999-07-06	17.31	17.56	17.25	17.44	356700
1999-07-07	17.44	17.63	17.44	17.50	343800
1999-07-08	17.47	17.56	17.44	17.44	678500
1999-07-09	17.50	17.75	17.38	17.75	482900
1999-07-12	17.72	17.88	17.44	17.44	338100
1999-07-13	17.47	17.63	17.25	17.63	204000
1999-07-14	17.56	17.63	17.44	17.50	202200
1999-07-15	17.44	17.63	17.38	17.56	276000
1999-07-16	17.44	18.31	17.38	18.06	595800
1999-07-19	18.06	18.56	17.81	18.13	669600
1999-07-20	15.75	16.56	15.75	16.44	5004300
1999-07-21	16.56	16.63	16.13	16.31	1118900
1999-07-22	16.16	16.19	15.88	15.94	1445100
1999-07-23	16.00	16.06	15.88	16.06	699300
1999-07-26	15.88	15.94	15.75	15.81	879100
1999-07-27	15.94	15.94	15.38	15.56	1143300
1999-07-28	15.38	15.44	14.81	15.31	1377500
1999-07-29	14.88	15.38	14.88	15.19	657300
1999-07-30	15.22	15.25	14.94	15.13	387000
1999-08-02	15.16	15.25	15.06	15.13	409100
1999-08-03	15.19	15.19	14.50	14.81	816700
1999-08-04	14.81	14.88	14.50	14.63	444500
1999-08-05	14.56	14.63	14.50	14.56	832100
1999-08-06	14.53	14.88	14.44	14.56	254200
1999-08-09	14.72	14.81	14.56	14.63	297600
1999-08-10	14.66	14.69	14.06	14.25	542100
1999-08-11	14.63	15.13	14.38	15.00	502900
1999-08-12	15.13	15.13	14.81	14.81	553300
1999-08-13	15.03	15.06	14.56	14.81	267700
1999-08-16	14.94	14.94	14.31	14.44	342800
1999-08-17	14.44	14.63	14.13	14.56	443800
1999-08-18	14.38	14.56	14.19	14.44	285000
1999-08-19	14.31	14.56	14.19	14.44	269900
1999-08-20	14.50	14.69	14.38	14.56	413800
1999-08-23	14.56	14.69	14.00	14.25	838800
1999-08-24	14.19	14.31	13.88	13.88	681400
1999-08-25	14.03	14.06	13.75	13.81	454000
1999-08-26	13.81	13.88	13.44	13.63	734600
1999-08-27	13.75	13.81	13.56	13.56	519500
1999-08-30	13.66	13.69	13.13	13.38	1253400
1999-08-31	13.28	13.38	13.06	13.13	871900
1999-09-01	13.22	13.63	13.06	13.63	515700
1999-09-02	13.50	13.56	13.00	13.00	375700
1999-09-03	13.22	13.38	13.00	13.19	636600
1999-09-07	13.28	13.44	13.00	13.06	680200
1999-09-08	13.03	13.50	12.81	13.25	1001700
1999-09-09	13.34	13.44	13.13	13.31	936300
1999-09-10	13.31	14.19	13.25	13.88	944400
1999-09-13	13.81	15.00	13.75	14.50	1056700
1999-09-14	14.56	14.75	14.13	14.31	475500
1999-09-15	14.44	14.44	13.94	14.06	713900
1999-09-16	14.06	14.13	13.50	13.69	499900
1999-09-17	13.69	14.00	13.63	13.81	576900
1999-09-20	13.81	13.88	13.31	13.50	324400
1999-09-21	13.38	13.63	13.19	13.50	687300
1999-09-22	13.50	14.00	13.50	13.88	355600
1999-09-23	13.91	14.25	13.88	13.88	347800
1999-09-24	13.91	14.44	13.88	14.25	592300
1999-09-27	14.31	14.81	14.25	14.31	419300
1999-09-28	14.25	14.25	14.06	14.19	301200
1999-09-29	14.22	14.50	14.00	14.31	502800
1999-09-30	14.34	15.50	14.25	15.50	1510800
1999-10-01	15.38	15.44	15.00	15.13	660200
1999-10-04	15.06	15.44	14.81	15.19	338600
1999-10-05	15.03	15.31	14.94	14.94	474400
1999-10-06	14.81	14.88	14.00	14.06	494100
1999-10-07	14.03	14.25	13.88	14.16	638500
1999-10-08	14.31	14.63	14.13	14.59	274400
1999-10-11	14.63	14.69	14.38	14.63	253300
1999-10-12	14.56	14.63	14.13	14.25	229900
1999-10-13	14.13	14.31	13.94	13.97	301400
1999-10-14	14.00	14.06	13.88	14.00	572000
1999-10-15	13.69	14.13	13.63	13.88	315300
1999-10-18	13.81	14.00	13.44	13.56	277000
1999-10-19	13.63	13.88	13.44	13.56	190600
1999-10-20	13.66	13.75	13.31	13.75	336400
1999-10-21	13.50	13.88	13.44	13.88	242700
1999-10-22	13.94	14.06	13.88	14.00	344600
1999-10-25	13.94	14.06	13.88	13.94	365200
1999-10-26	13.91	13.94	13.81	13.81	376100
1999-10-27	13.81	13.88	13.00	13.06	430800
1999-10-28	13.13	13.25	13.00	13.25	576400
1999-10-29	13.25	13.63	13.13	13.38	266000
1999-11-01	13.44	14.00	13.25	13.69	251200
1999-11-02	13.84	14.00	13.50	13.63	400700
1999-11-03	13.59	14.19	13.50	14.06	336100
1999-11-04	14.03	14.13	13.63	13.88	257600
1999-11-05	14.00	14.13	13.50	13.56	401000
1999-11-08	13.50	13.88	13.38	13.75	207600
1999-11-09	13.69	13.81	13.00	13.06	459200
1999-11-10	13.00	13.38	13.00	13.19	336800
1999-11-11	13.25	13.38	13.00	13.13	212000
1999-11-12	13.13	13.50	13.06	13.50	408400
1999-11-15	13.38	13.81	13.13	13.63	413000
1999-11-16	13.63	13.88	13.50	13.50	276400
1999-11-17	13.53	13.56	12.88	12.88	530900
1999-11-18	12.81	12.94	11.69	12.38	1378700
1999-11-19	12.41	12.56	11.88	12.13	1371800
1999-11-22	12.06	12.25	11.88	12.06	1115800
1999-11-23	12.00	12.06	11.63	11.69	717100
1999-11-24	11.50	11.69	11.13	11.38	1138300
1999-11-26	11.41	11.69	11.25	11.50	232600
1999-11-29	11.38	11.44	11.13	11.19	815700
1999-11-30	11.22	11.31	11.00	11.13	652500
1999-12-01	11.00	11.06	10.31	10.56	1311200
1999-12-02	10.56	10.81	10.50	10.81	905300
1999-12-03	10.88	11.06	10.63	10.75	760400
1999-12-06	10.75	10.81	10.25	10.31	1104300
1999-12-07	10.31	10.38	10.00	10.19	614900
1999-12-08	10.13	10.19	9.63	9.81	816600
1999-12-09	9.81	10.19	9.75	10.06	501300
1999-12-10	10.00	10.13	9.69	10.00	670600
1999-12-13	9.94	10.50	9.88	10.03	861800
1999-12-14	9.94	9.94	9.06	9.19	874700
1999-12-15	9.13	9.88	9.13	9.63	846200
1999-12-16	9.44	9.63	9.25	9.50	748100
1999-12-17	9.56	10.50	9.38	10.44	1781800
1999-12-20	10.13	10.25	9.75	9.88	963700
1999-12-21	9.88	10.06	9.84	9.94	736000
1999-12-22	10.06	10.31	9.75	9.75	1696100
1999-12-23	9.81	10.13	9.75	10.06	1198000
1999-12-27	10.09	10.19	9.78	9.97	1194200
1999-12-28	9.94	10.06	9.69	9.75	603500
1999-12-29	9.84	10.00	9.63	9.91	734900
1999-12-30	9.78	9.97	9.75	9.81	691200
1999-12-31	9.75	9.81	9.50	9.70	517900
2000-01-03	9.72	9.72	9.06	9.31	645600
2000-01-04	9.38	9.41	9.13	9.19	279200
2000-01-05	9.27	9.50	9.13	9.19	1602100
2000-01-06	9.16	9.28	8.13	8.47	1826900
2000-01-07	8.47	8.94	8.13	8.94	2212400
2000-01-10	9.00	9.44	9.00	9.25	775800
2000-01-11	9.30	9.59	9.13	9.50	490000
2000-01-12	9.47	9.50	9.13	9.16	454200
2000-01-13	9.23	9.38	9.13	9.13	524700
2000-01-14	9.25	9.38	9.13	9.25	323100
2000-01-18	9.13	9.19	8.88	9.13	403900
2000-01-19	9.14	9.50	9.13	9.44	454600
2000-01-20	9.50	10.13	9.44	9.75	1662000
2000-01-21	9.84	10.19	9.84	10.00	959400
2000-01-24	9.98	10.88	9.94	9.94	608000
2000-01-25	10.00	10.03	9.38	9.44	604000
2000-01-26	9.50	9.81	9.25	9.75	806800
2000-01-27	9.77	9.81	9.25	9.44	486800
2000-01-28	9.44	9.50	9.38	9.48	276400
2000-01-31	9.47	9.50	9.06	9.25	307500
2000-02-01	9.25	9.25	8.94	9.06	399600
2000-02-02	8.97	9.38	8.94	9.36	409000
2000-02-03	9.44	9.75	9.38	9.44	514800
2000-02-04	9.38	9.63	9.31	9.44	159600
2000-02-07	9.53	9.72	9.44	9.63	193000
2000-02-08	9.66	9.88	9.56	9.69	293500
2000-02-09	9.64	10.00	9.31	9.31	268400
2000-02-10	9.38	9.50	9.06	9.06	290700
2000-02-11	9.06	9.25	9.00	9.13	242200
2000-02-14	9.22	9.50	9.06	9.06	269500
2000-02-15	9.44	9.44	9.00	9.00	272800
2000-02-16	9.25	9.81	9.22	9.69	982600
2000-02-17	9.56	10.13	9.56	9.94	877200
2000-02-18	9.94	9.94	9.75	9.81	652600
2000-02-22	9.84	10.19	9.75	9.91	856900
2000-02-23	9.81	10.06	9.75	9.94	643900
2000-02-24	9.94	10.06	9.69	9.75	527400
2000-02-25	9.69	9.94	9.69	9.75	460900
2000-02-28	9.84	9.88	9.56	9.78	511700
2000-02-29	9.78	9.88	9.25	9.25	977600
2000-03-01	9.38	9.47	8.94	8.94	930700
2000-03-02	9.03	9.06	8.75	8.81	778900
2000-03-03	8.81	8.94	8.56	8.63	759100
2000-03-06	8.69	8.88	8.50	8.81	672600
2000-03-07	8.81	9.09	8.69	8.88	673000
2000-03-08	8.97	9.06	8.56	8.63	892300
2000-03-09	8.63	8.69	8.44	8.63	574200
2000-03-10	8.59	8.63	8.44	8.55	686400
2000-03-13	8.50	8.97	8.38	8.78	347500
2000-03-14	8.81	8.88	8.50	8.50	447200
2000-03-15	8.50	9.00	8.50	8.69	341500
2000-03-16	8.77	9.13	8.69	9.06	420700
2000-03-17	8.98	9.47	8.97	9.25	427100
2000-03-20	9.44	9.50	9.06	9.19	405700
2000-03-21	9.25	9.25	9.03	9.19	450200
2000-03-22	9.13	9.38	9.13	9.38	466600
2000-03-23	9.38	9.50	9.25	9.31	450700
2000-03-24	9.31	9.38	8.78	8.81	545800
2000-03-27	8.94	9.09	8.94	8.94	589300
2000-03-28	8.97	9.19	8.94	8.97	616300
2000-03-29	9.00	9.19	8.89	8.97	327500
2000-03-30	8.97	9.50	8.94	9.44	604000
2000-03-31	9.47	10.50	9.44	10.00	955200
2000-04-03	10.03	10.25	9.75	10.00	611500
2000-04-04	10.28	11.19	10.00	11.13	1612300
2000-04-05	11.06	12.00	11.00	11.69	1372300
2000-04-06	12.00	12.69	11.88	12.25	2212600
2000-04-07	12.41	12.50	12.13	12.50	1094200
2000-04-10	12.50	12.56	12.06	12.31	560800
2000-04-11	12.28	12.31	11.56	11.69	601700
2000-04-12	11.78	12.63	11.44	12.56	774300
2000-04-13	12.50	13.31	12.44	13.25	858800
2000-04-14	12.88	13.50	12.81	13.25	983200
2000-04-17	12.94	13.19	11.25	11.56	819300
2000-04-18	11.50	12.38	10.94	12.31	568500
2000-04-19	12.31	13.00	12.31	12.75	241100
2000-04-20	12.72	13.06	12.56	13.00	340000
2000-04-24	12.81	13.13	12.63	13.13	601100
2000-04-25	13.03	13.69	12.88	13.50	644600
2000-04-26	13.56	13.75	13.13	13.50	616300
2000-04-27	13.13	14.00	13.13	14.00	641500
2000-04-28	13.94	14.00	13.75	13.88	302500
2000-05-01	13.88	14.13	13.81	13.94	728900
2000-05-02	13.91	13.94	13.69	13.75	413900
2000-05-03	13.69	13.75	12.81	13.13	416200
2000-05-04	13.06	14.00	13.00	13.83	739700
2000-05-05	13.84	14.00	13.63	14.00	513000
2000-05-08	13.94	14.38	13.69	14.13	375100
2000-05-09	14.13	14.31	14.06	14.25	430400
2000-05-10	14.16	14.25	13.63	13.88	396000
2000-05-11	13.81	14.25	13.75	14.06	436500
2000-05-12	14.00	14.31	13.88	13.88	1400700
2000-05-15	13.94	14.00	13.69	13.94	631300
2000-05-16	13.81	14.00	13.63	13.69	350500
2000-05-17	13.56	13.56	13.25	13.31	362800
2000-05-18	13.69	13.81	12.75	12.98	680600
2000-05-19	12.88	12.91	12.31	12.38	739100
2000-05-22	12.38	12.44	12.06	12.19	327700
2000-05-23	12.13	13.81	12.13	13.81	468300
2000-05-24	13.66	14.25	13.63	14.06	624700
2000-05-25	14.06	14.44	13.88	14.00	850200
2000-05-26	14.00	14.06	13.88	13.94	302600
2000-05-30	13.94	14.00	13.44	13.88	647100
2000-05-31	13.75	14.50	13.63	14.50	372700
2000-06-01	14.31	15.19	14.31	15.00	541100
2000-06-02	15.06	15.25	14.75	14.94	345400
2000-06-05	15.09	15.25	15.00	15.13	348400
2000-06-06	15.13	15.31	15.00	15.06	499100
2000-06-07	15.09	15.13	14.06	14.56	708900
2000-06-08	14.53	14.56	14.06	14.19	380900
2000-06-09	14.25	14.31	14.00	14.06	290800
2000-06-12	14.06	14.13	13.56	13.75	700000
2000-06-13	13.69	15.00	13.19	14.75	562200
2000-06-14	14.78	15.13	14.50	14.94	483200
2000-06-15	15.00	15.19	14.81	15.06	529600
2000-06-16	15.00	15.06	14.69	14.81	766200
2000-06-19	14.75	14.81	13.88	14.00	402200
2000-06-20	14.19	14.56	13.88	14.56	488400
2000-06-21	14.38	15.00	14.31	14.44	586700
2000-06-22	14.53	14.69	14.06	14.13	578100
2000-06-23	14.13	14.56	14.13	14.56	245600
2000-06-26	14.56	15.00	14.38	15.00	465200
2000-06-27	14.91	15.06	14.75	15.00	699800
2000-06-28	14.88	15.06	14.38	15.00	392200
2000-06-29	14.94	14.94	14.75	14.94	220700
2000-06-30	14.91	15.00	14.69	14.69	388200
2000-07-03	14.81	14.94	14.69	14.69	69900
2000-07-05	14.69	15.00	14.38	14.38	254100
2000-07-06	14.50	15.00	14.50	14.81	250200
2000-07-07	14.69	15.06	14.63	14.94	260300
2000-07-10	15.00	15.13	14.75	14.88	137600
2000-07-11	14.91	15.00	14.63	14.63	145100
2000-07-12	14.69	15.31	14.63	15.31	320800
2000-07-13	15.22	15.25	14.75	14.81	355800
2000-07-14	14.75	14.81	14.31	14.38	164000
2000-07-17	14.50	14.75	14.25	14.38	406200
2000-07-18	14.41	14.44	14.25	14.38	248200
2000-07-19	14.34	14.44	14.06	14.44	180800
2000-07-20	14.34	14.44	14.00	14.06	331600
2000-07-21	14.06	14.19	13.13	13.13	347600
2000-07-24	13.31	13.38	12.56	12.56	505300
2000-07-25	12.63	12.88	12.50	12.50	308600
2000-07-26	12.41	12.63	12.38	12.44	192900
2000-07-27	12.41	12.56	12.31	12.48	127900
2000-07-28	12.47	12.50	11.88	12.00	445700
2000-07-31	12.25	12.56	11.75	11.88	743200
2000-08-01	11.88	12.50	11.81	12.38	699200
2000-08-02	12.38	12.63	12.31	12.31	646600
2000-08-03	12.19	12.22	11.88	12.19	656300
2000-08-04	12.16	12.50	12.06	12.19	147400
2000-08-07	12.38	12.63	12.19	12.56	216900
2000-08-08	12.50	12.88	12.44	12.75	184200
2000-08-09	12.69	13.44	12.38	13.28	381900
2000-08-10	13.25	13.25	12.75	12.88	131800
2000-08-11	12.88	12.88	12.38	12.81	111700
2000-08-14	12.69	13.13	12.50	12.63	111100
2000-08-15	12.59	12.69	12.50	12.50	203700
2000-08-16	12.50	12.94	12.25	12.44	172700
2000-08-17	12.44	12.44	12.19	12.25	346100
2000-08-18	12.28	12.50	12.13	12.38	83300
2000-08-21	12.31	12.50	12.19	12.31	129900
2000-08-22	12.38	12.50	12.19	12.31	105200
2000-08-23	12.44	12.63	12.31	12.50	225100
2000-08-24	12.50	12.56	12.13	12.13	302500
2000-08-25	12.28	12.50	12.13	12.19	118000
2000-08-28	12.31	12.38	12.06	12.25	164700
2000-08-29	12.25	12.44	12.13	12.13	314600
2000-08-30	12.13	12.19	12.00	12.19	289400
2000-08-31	12.19	12.44	11.88	12.06	653600
2000-09-01	11.97	12.50	11.94	12.50	317600
2000-09-05	12.47	12.75	12.19	12.50	355400
2000-09-06	12.56	13.38	12.50	13.38	382700
2000-09-07	13.22	13.88	13.19	13.88	614100
2000-09-08	14.13	14.50	13.88	14.13	1426600
2000-09-11	14.22	14.25	13.69	13.81	507300
2000-09-12	13.81	14.25	13.81	14.19	495000
2000-09-13	14.00	14.63	14.00	14.41	498000
2000-09-14	14.50	14.56	14.25	14.50	431700
2000-09-15	14.06	14.19	13.94	14.06	418100
2000-09-18	14.00	14.50	13.94	14.38	774300
2000-09-19	14.31	14.56	14.25	14.44	196100
2000-09-20	14.44	14.50	14.31	14.38	266900
2000-09-21	14.38	14.50	14.31	14.31	147700
2000-09-22	14.13	14.38	14.00	14.13	225100
2000-09-25	14.03	14.13	13.88	13.94	559100
2000-09-26	13.94	14.56	13.88	14.44	865300
2000-09-27	14.31	14.69	14.25	14.63	999700
2000-09-28	14.56	14.56	13.75	14.13	514500
2000-09-29	13.81	14.50	13.81	14.38	331500
2000-10-02	14.31	14.38	13.63	13.94	281000
2000-10-03	14.09	14.13	13.81	13.81	304700
2000-10-04	13.81	14.31	13.81	14.13	281100
2000-10-05	14.13	14.38	14.00	14.38	177000
2000-10-06	14.25	14.31	13.88	13.94	464000
2000-10-09	13.94	14.06	13.88	13.94	479500
2000-10-10	13.94	14.25	13.75	14.06	341600
2000-10-11	13.91	14.06	13.63	14.00	355000
2000-10-12	13.94	14.06	13.88	13.94	441700
2000-10-13	13.88	14.63	13.81	14.50	426100
2000-10-16	14.50	14.75	14.06	14.69	242300
2000-10-17	14.63	14.75	13.94	14.50	536200
2000-10-18	14.19	14.25	13.81	14.06	186300
2000-10-19	14.19	14.25	14.00	14.13	293800
2000-10-20	14.09	15.13	14.00	14.56	1153200
2000-10-23	14.63	15.25	14.44	14.75	582100
2000-10-24	14.75	15.31	14.75	15.13	477200
2000-10-25	15.13	15.19	14.69	14.81	635600
2000-10-26	15.00	15.00	14.75	15.00	331700
2000-10-27	14.88	15.94	14.75	15.81	413200
2000-10-30	15.69	19.06	15.69	18.75	3606800
2000-10-31	18.50	18.56	17.38	17.88	1471800
2000-11-01	17.69	18.38	17.69	18.19	846700
2000-11-02	18.19	18.50	17.94	18.50	723500
2000-11-03	18.41	18.44	17.88	18.00	1764800
2000-11-06	18.00	18.05	17.88	17.94	240400
2000-11-07	17.88	18.00	17.81	18.00	446600
2000-11-08	17.97	18.06	17.81	17.94	250300
2000-11-09	17.88	18.00	17.44	17.81	352600
2000-11-10	17.75	18.00	17.63	17.81	246400
2000-11-13	17.75	17.81	17.38	17.81	596800
2000-11-14	17.72	18.13	17.63	18.00	269600
2000-11-15	18.00	18.75	18.00	18.34	444400
2000-11-16	18.66	21.25	18.63	20.50	3604500
2000-11-17	20.31	21.31	19.88	20.94	1498600
2000-11-20	21.00	21.50	20.75	20.94	1632600
2000-11-21	20.81	21.25	20.63	21.19	751100
2000-11-22	21.16	21.50	20.94	21.16	643100
2000-11-24	21.25	22.13	21.19	22.00	535800
2000-11-27	21.94	21.94	20.75	21.00	728800
2000-11-28	20.75	22.00	20.75	21.94	745800
2000-11-29	21.97	22.25	21.75	22.13	952100
2000-11-30	22.03	22.13	21.44	21.69	875000
2000-12-01	21.69	22.88	21.69	22.63	682200
2000-12-04	22.63	22.75	22.19	22.34	442000
2000-12-05	22.34	22.63	21.75	22.44	402100
2000-12-06	22.50	22.56	21.19	21.63	1189600
2000-12-07	21.63	22.19	21.38	22.13	589100
2000-12-08	22.16	24.25	22.13	24.13	1046500
2000-12-11	23.44	23.63	22.63	23.06	835100
2000-12-12	22.88	23.38	22.56	22.88	554100
2000-12-13	22.75	23.50	22.69	23.44	404200
2000-12-14	23.34	23.34	18.00	19.50	3434200
2000-12-15	19.13	19.19	18.25	18.50	1418400
2000-12-18	18.56	19.31	18.50	18.94	988900
2000-12-19	18.56	18.94	18.56	18.75	1205600
2000-12-20	18.69	18.75	17.63	17.63	739900
2000-12-21	17.75	18.25	17.63	18.00	577200
2000-12-22	18.00	18.31	17.81	18.19	328400
2000-12-26	18.06	18.50	17.38	18.00	474200
2000-12-27	17.75	18.38	17.00	18.38	487100
2000-12-28	18.00	18.50	17.75	18.44	241000
2000-12-29	18.34	18.69	18.19	18.19	405800
2001-01-02	17.94	18.00	17.25	17.50	473900
2001-01-03	17.25	18.56	17.25	18.38	424000
2001-01-04	18.31	18.44	17.70	18.19	317000
2001-01-05	17.75	18.13	17.69	18.00	459200
2001-01-08	17.94	18.38	17.75	18.25	236900
2001-01-09	18.38	18.38	16.50	16.50	544500
2001-01-10	16.81	16.88	15.69	16.19	2838900
2001-01-11	16.19	17.25	16.00	17.06	761200
2001-01-12	17.06	17.25	16.75	17.19	1400000
2001-01-16	17.19	17.56	17.13	17.44	310400
2001-01-17	17.38	17.88	17.38	17.75	436300
2001-01-18	17.75	18.06	17.75	18.00	613300
2001-01-19	18.05	18.19	17.88	17.94	480000
2001-01-22	18.00	18.25	17.88	18.25	464500
2001-01-23	18.13	18.56	18.06	18.50	402900
2001-01-24	18.44	19.38	18.38	19.19	874800
2001-01-25	19.06	20.00	19.06	19.63	543100
2001-01-26	19.81	20.00	19.44	19.88	360200
2001-01-29	19.81	20.31	19.25	20.19	430600
2001-01-30	20.06	20.38	20.00	20.16	211300
2001-01-31	20.13	20.31	20.00	20.19	334700
2001-02-01	20.00	20.06	19.81	20.00	188500
2001-02-02	20.06	20.31	19.88	20.06	447400
2001-02-05	19.97	20.06	19.88	20.00	160000
2001-02-06	20.03	20.88	20.00	20.13	395100
2001-02-07	20.00	20.31	19.94	20.25	561800
2001-02-08	20.47	21.44	20.44	21.25	478400
2001-02-09	21.28	21.81	21.00	21.63	314600
2001-02-12	21.38	21.44	20.75	21.19	320600
2001-02-13	21.31	21.36	20.69	20.75	201600
2001-02-14	20.69	20.94	20.56	20.94	176200
2001-02-15	20.91	21.00	19.88	19.94	868200
2001-02-16	19.88	20.25	19.69	20.06	472900
2001-02-20	20.06	20.25	19.50	19.94	369700
2001-02-21	19.72	19.88	19.63	19.75	273700
2001-02-22	19.78	19.94	19.38	19.94	189500
2001-02-23	19.75	19.88	19.13	19.63	238000
2001-02-26	19.59	19.69	19.06	19.44	395500
2001-02-27	19.34	19.44	18.75	19.25	213400
2001-02-28	19.38	19.44	18.69	18.94	334300
2001-03-01	18.97	19.00	18.38	18.50	665600
2001-03-02	18.44	19.00	18.38	18.88	730900
2001-03-05	18.88	19.06	18.81	19.00	139700
2001-03-06	19.13	19.50	18.94	19.44	313300
2001-03-07	19.44	19.88	19.44	19.75	185700
2001-03-08	19.69	20.75	19.56	20.75	267100
2001-03-09	20.50	20.75	20.00	20.13	223900
2001-03-12	19.88	20.38	19.75	20.00	326700
2001-03-13	20.19	20.25	19.88	19.94	221500
2001-03-14	19.94	20.00	19.38	19.44	129500
2001-03-15	19.31	19.34	18.56	18.94	259200
2001-03-16	18.88	19.00	17.94	18.31	592300
2001-03-19	18.31	18.88	17.88	18.81	268500
2001-03-20	18.75	19.19	18.00	18.00	155100
2001-03-21	18.00	19.06	18.00	18.39	88000
2001-03-22	18.38	18.38	17.81	18.06	250500
2001-03-23	18.06	18.13	17.69	18.06	202300
2001-03-26	18.19	18.19	17.63	17.69	247900
2001-03-27	17.81	18.56	17.75	18.25	195700
2001-03-28	17.97	18.31	17.94	18.19	141500
2001-03-29	18.06	18.50	17.94	17.94	165700
2001-03-30	18.25	18.38	18.06	18.19	473500
2001-04-02	18.13	18.44	18.00	18.13	237900
2001-04-03	18.19	18.50	17.75	17.75	225700
2001-04-04	17.78	18.19	17.75	17.94	91700
2001-04-05	18.13	18.25	17.94	18.19	195900
2001-04-06	18.00	18.13	17.75	17.94	200800
2001-04-09	17.97	18.35	17.95	18.24	184700
2001-04-10	18.26	19.34	18.25	19.11	197300
2001-04-11	19.47	19.51	18.75	18.96	303700
2001-04-12	18.89	19.32	18.44	19.30	311300
2001-04-16	19.05	19.63	18.95	19.44	209000
2001-04-17	19.38	19.75	19.36	19.50	264100
2001-04-18	19.55	19.75	19.50	19.65	230100
2001-04-19	19.63	19.99	19.63	19.93	198200
2001-04-20	19.85	19.85	19.20	19.40	320600
2001-04-23	19.45	19.60	19.01	19.33	131300
2001-04-24	19.34	19.45	18.65	19.07	317700
2001-04-25	18.97	19.26	18.95	19.26	305700
2001-04-26	19.25	19.75	18.96	19.03	156400
2001-04-27	19.04	19.91	19.04	19.77	200600
2001-04-30	19.75	19.80	19.54	19.75	283100
2001-05-01	19.79	19.86	19.58	19.70	342700
2001-05-02	19.79	20.00	19.46	19.97	251800
2001-05-03	19.88	19.88	19.65	19.68	326200
2001-05-04	19.46	20.60	19.31	20.49	439000
2001-05-07	20.43	20.72	20.18	20.26	263000
2001-05-08	20.38	21.06	20.05	20.80	384900
2001-05-09	20.47	21.35	20.25	20.70	171400
2001-05-10	20.65	21.40	20.52	21.00	280700
2001-05-11	20.85	20.91	20.28	20.47	105100
2001-05-14	20.79	20.85	20.45	20.55	109500
2001-05-15	20.55	21.23	20.55	21.18	116600
2001-05-16	21.02	21.94	21.02	21.73	659800
2001-05-17	20.70	20.74	17.52	17.81	3387000
2001-05-18	17.59	17.59	16.74	17.44	1666800
2001-05-21	17.53	17.63	17.35	17.50	879300
2001-05-22	17.63	17.69	17.45	17.64	744900
2001-05-23	17.64	17.64	17.40	17.47	349800
2001-05-24	17.50	17.64	17.28	17.29	990800
2001-05-25	17.29	17.47	17.25	17.32	377700
2001-05-29	17.36	17.40	17.00	17.06	402100
2001-05-30	17.05	17.25	17.00	17.08	332500
2001-05-31	17.03	17.29	16.52	16.97	646700
2001-06-01	16.98	17.55	16.94	17.55	538300
2001-06-04	17.57	17.59	17.30	17.46	747800
2001-06-05	17.30	17.92	17.30	17.65	579900
2001-06-06	17.49	17.49	16.95	16.95	203200
2001-06-07	17.04	17.13	16.90	17.02	258300
2001-06-08	16.96	17.45	16.96	17.00	154400
2001-06-11	17.17	17.30	17.00	17.13	255200
2001-06-12	17.05	17.45	16.93	17.31	382900
2001-06-13	17.30	17.79	17.30	17.46	174800
2001-06-14	17.48	17.85	17.45	17.59	399800
2001-06-15	17.66	17.70	17.16	17.20	563200
2001-06-18	17.37	17.45	16.86	17.10	605400
2001-06-19	17.25	17.29	16.50	16.51	390500
2001-06-20	16.48	16.80	16.37	16.64	859900
2001-06-21	16.79	17.19	16.79	17.00	522200
2001-06-22	17.02	17.20	16.88	17.00	365300
2001-06-25	16.97	17.00	16.40	16.50	262900
2001-06-26	16.48	16.82	16.38	16.54	241700
2001-06-27	16.58	16.79	16.40	16.58	220000
2001-06-28	16.62	17.63	16.61	17.50	373900
2001-06-29	17.65	17.75	16.26	16.95	219100
2001-07-02	17.70	17.81	17.09	17.26	256700
2001-07-03	17.18	17.30	17.00	17.17	350200
2001-07-05	17.10	17.14	17.00	17.05	554800
2001-07-06	17.01	17.01	16.51	16.67	273100
2001-07-09	16.76	17.00	16.50	16.52	259300
2001-07-10	16.57	16.77	16.35	16.70	366100
2001-07-11	16.58	16.97	16.55	16.74	417500
2001-07-12	16.82	17.83	16.81	17.75	227500
2001-07-13	17.52	17.77	17.04	17.69	371200
2001-07-16	17.70	18.10	17.56	18.04	185900
2001-07-17	18.06	18.73	17.85	18.44	446600
2001-07-18	18.43	18.45	17.90	18.02	284400
2001-07-19	18.06	18.47	17.70	17.85	455700
2001-07-20	17.82	18.29	17.75	17.86	285800
2001-07-23	17.93	18.09	17.90	17.95	134400
2001-07-24	17.98	18.18	17.90	18.01	915800
2001-07-25	18.10	18.71	17.95	18.71	252700
2001-07-26	18.71	19.00	18.55	18.77	261300
2001-07-27	18.89	18.99	18.72	18.89	309300
2001-07-30	18.80	19.27	18.75	19.26	206100
2001-07-31	19.00	19.53	19.00	19.39	312100
2001-08-01	19.27	19.42	18.45	19.05	339200
2001-08-02	19.05	19.23	18.78	19.05	278600
2001-08-03	18.94	19.16	18.78	19.15	219300
2001-08-06	19.06	19.55	18.95	19.25	474400
2001-08-07	19.30	19.33	18.72	18.90	782900
2001-08-08	18.89	19.05	18.62	18.70	142400
2001-08-09	18.60	19.07	18.58	19.05	148600
2001-08-10	18.85	19.15	18.31	18.97	165600
2001-08-13	19.08	19.20	18.80	18.95	355300
2001-08-14	18.95	19.10	18.91	19.05	130100
2001-08-15	19.03	19.50	19.00	19.43	193000
2001-08-16	19.24	20.28	19.24	20.15	398200
2001-08-17	19.99	20.35	19.56	19.95	215700
2001-08-20	19.90	20.31	19.64	20.29	241700
2001-08-21	20.20	21.00	20.20	20.80	470200
2001-08-22	20.72	21.10	20.56	20.80	895900
2001-08-23	20.71	21.13	20.70	20.97	589000
2001-08-24	21.01	21.09	20.48	21.05	268200
2001-08-27	20.76	21.07	20.75	20.88	253900
2001-08-28	20.90	21.00	20.56	20.89	181400
2001-08-29	20.98	21.10	20.57	21.00	115800
2001-08-30	20.80	21.05	20.61	21.00	184900
2001-08-31	20.93	21.18	20.85	21.06	295400
2001-09-04	21.08	21.80	21.01	21.24	416000
2001-09-05	21.21	21.38	20.70	21.00	260300
2001-09-06	20.95	20.99	20.15	20.66	193100
2001-09-07	20.51	20.64	19.77	19.79	177900
2001-09-10	19.75	20.19	19.70	20.08	199600
2001-09-17	19.70	19.75	18.90	19.05	1268000
2001-09-18	19.12	20.40	19.03	20.39	669600
2001-09-19	20.30	20.73	18.70	19.90	933600
2001-09-20	19.76	20.20	19.25	19.60	733700
2001-09-21	19.26	19.80	18.65	19.20	706000
2001-09-24	19.29	20.10	19.29	19.99	540800
2001-09-25	20.03	20.10	19.95	20.10	570000
2001-09-26	20.15	20.51	19.92	20.10	360500
2001-09-27	20.13	20.90	19.98	20.66	252800
2001-09-28	20.56	22.00	20.45	21.97	797400
2001-10-01	21.64	21.89	20.48	21.64	541500
2001-10-02	21.58	21.70	20.75	21.49	507300
2001-10-03	21.00	21.99	20.90	21.78	1651500
2001-10-04	21.79	22.46	21.56	22.17	968300
2001-10-05	22.16	23.53	22.16	23.25	1034600
2001-10-08	22.75	23.00	22.35	22.72	968300
2001-10-09	22.71	22.72	22.16	22.28	411400
2001-10-10	22.15	22.81	22.15	22.40	486700
2001-10-11	22.48	23.48	22.48	23.27	1068300
2001-10-12	23.19	23.40	22.22	22.53	528200
2001-10-15	22.57	23.20	22.33	22.95	688100
2001-10-16	22.93	23.10	22.75	23.10	523300
2001-10-17	22.91	23.30	22.37	22.37	410500
2001-10-18	22.43	23.91	22.40	23.60	1444800
2001-10-19	23.62	24.65	22.95	24.36	985300
2001-10-22	24.27	25.40	24.20	25.30	2032800
2001-10-23	25.15	25.25	24.72	25.02	940300
2001-10-24	24.85	25.25	24.73	25.20	1539700
2001-10-25	24.99	25.70	24.80	25.58	1223100
2001-10-26	25.41	25.88	25.16	25.86	685900
2001-10-29	25.61	25.96	25.30	25.90	689200
2001-10-30	25.35	25.55	25.04	25.30	948800
2001-10-31	25.30	25.78	24.81	25.11	1197000
2001-11-01	25.31	25.43	24.43	25.16	576400
2001-11-02	25.08	25.93	24.83	25.38	534100
2001-11-05	25.36	25.86	25.14	25.22	450300
2001-11-06	25.16	25.16	24.17	24.85	728300
2001-11-07	24.75	25.08	24.15	24.34	271600
2001-11-08	24.34	24.70	23.79	24.11	473800
2001-11-09	24.22	24.22	23.56	24.14	416500
2001-11-12	24.06	24.73	23.55	24.45	499100
2001-11-13	24.61	25.40	24.60	25.13	606300
2001-11-14	25.33	25.57	24.48	24.75	354600
2001-11-15	24.63	25.05	24.60	24.67	470200
2001-11-16	24.75	24.95	24.66	24.80	641600
2001-11-19	24.87	25.63	24.78	25.45	673000
2001-11-20	25.40	26.85	25.40	26.30	2322000
2001-11-21	26.49	27.15	25.97	26.59	1884000
2001-11-23	26.59	26.67	26.15	26.32	331200
2001-11-26	26.47	27.05	26.46	26.73	1020400
2001-11-27	26.69	26.85	26.63	26.70	1009600
2001-11-28	26.69	26.77	25.27	25.60	1242300
2001-11-29	25.50	25.97	25.50	25.80	1075600
2001-11-30	25.90	26.56	25.78	25.83	716700
2001-12-03	25.46	26.79	24.95	26.62	864800
2001-12-04	26.67	27.50	26.64	27.22	1832000
2001-12-05	27.12	29.95	27.12	29.06	3463900
2001-12-06	28.95	29.57	28.80	29.15	1659400
2001-12-07	29.00	29.45	28.98	29.25	1470900
2001-12-10	29.15	30.00	29.15	29.37	734500
2001-12-11	29.30	29.43	28.95	29.03	1247700
2001-12-12	29.15	29.18	28.24	28.69	1030300
2001-12-13	28.53	29.68	28.07	28.93	1002700
2001-12-14	28.50	30.34	27.75	29.64	1146200
2001-12-17	29.52	30.20	29.23	29.71	754800
2001-12-18	29.39	29.64	28.78	28.97	656400
2001-12-19	28.60	29.16	28.16	29.06	1023200
2001-12-20	29.75	30.26	29.05	29.75	1344500
2001-12-21	30.29	30.29	29.40	29.48	972600
2001-12-24	29.56	29.90	29.00	29.90	278100
2001-12-26	29.67	30.10	29.50	30.06	298800
2001-12-27	30.09	30.50	29.56	29.86	477300
2001-12-28	29.95	30.60	29.70	30.46	636000
2001-12-31	30.47	30.70	29.29	29.44	614200
2002-01-02	29.58	29.58	28.45	29.05	733800
2002-01-03	28.85	29.67	28.78	29.62	414400
2002-01-04	29.54	30.19	29.54	30.05	526900
2002-01-07	30.11	30.24	29.73	29.76	363300
2002-01-08	29.89	30.25	29.35	30.01	713200
2002-01-09	30.14	30.54	29.96	29.96	530400
2002-01-10	29.95	30.50	29.60	30.00	487900
2002-01-11	30.00	30.17	29.63	29.67	267000
2002-01-14	29.62	29.85	28.45	28.53	646000
2002-01-15	28.33	29.61	28.00	29.45	562200
2002-01-16	29.20	29.53	28.55	28.65	375300
2002-01-17	29.64	30.50	29.44	30.40	2686100
2002-01-18	30.20	30.30	29.75	29.90	923300
2002-01-22	29.97	30.16	29.65	29.70	1237500
2002-01-23	29.54	30.05	29.54	30.05	711200
2002-01-24	30.00	30.25	29.75	29.83	844800
2002-01-25	29.93	30.30	29.77	30.21	656300
2002-01-28	30.28	31.05	30.24	30.52	1607000
2002-01-29	30.66	30.95	30.50	30.63	1029100
2002-01-30	30.60	30.95	30.03	30.55	883800
2002-01-31	30.56	31.00	30.40	30.60	1357300
2002-02-01	30.52	31.88	30.50	31.45	1583400
2002-02-04	31.60	32.10	31.45	31.79	541900
2002-02-05	31.73	32.25	31.24	32.15	967700
2002-02-06	31.86	32.10	31.35	31.70	1167200
2002-02-07	31.70	31.70	31.01	31.25	826600
2002-02-08	31.22	31.62	30.66	31.61	619300
2002-02-11	31.51	32.24	31.50	31.89	705200
2002-02-12	31.90	32.00	31.51	31.76	567000
2002-02-13	31.85	32.58	31.70	32.54	801500
2002-02-14	32.59	32.75	32.09	32.35	651800
2002-02-15	32.27	32.50	32.10	32.25	569500
2002-02-19	32.21	32.53	31.90	32.51	901000
2002-02-20	32.32	32.53	31.55	31.81	1583700
2002-02-21	31.96	32.42	31.06	31.18	1236500
2002-02-22	31.29	31.29	30.50	30.74	1975300
2002-02-25	30.50	31.16	30.40	31.15	1246500
2002-02-26	31.17	31.29	30.84	31.17	698200
2002-02-27	31.10	31.72	31.06	31.23	893400
2002-02-28	31.20	31.46	30.66	30.69	490100
2002-03-01	30.75	30.80	29.82	30.68	763800
2002-03-04	30.71	31.08	30.65	30.92	686100
2002-03-05	30.91	31.08	30.35	30.56	621800
2002-03-06	30.50	30.75	30.25	30.47	626600
2002-03-07	30.57	30.78	30.50	30.62	887800
2002-03-08	30.86	30.86	28.63	29.00	2322300
2002-03-11	28.95	29.26	27.35	28.03	2294400
2002-03-12	27.98	27.98	27.20	27.27	1601300
2002-03-13	27.32	27.67	27.16	27.25	1379300
2002-03-14	27.32	28.29	27.31	27.90	725000
2002-03-15	27.84	28.00	27.60	27.90	1324400
2002-03-18	27.90	27.95	26.25	27.66	3591800
2002-03-19	27.66	28.60	27.61	28.55	1629700
2002-03-20	28.53	28.78	27.67	28.02	1175500
2002-03-21	28.19	28.64	27.80	28.24	2188000
2002-03-22	28.14	28.60	27.38	27.50	1335800
2002-03-25	27.51	28.19	27.00	27.15	689600
2002-03-26	27.20	27.59	27.08	27.25	583500
2002-03-27	27.29	28.26	27.29	28.13	626400
2002-03-28	28.20	28.71	27.85	28.47	3702600
2002-04-01	28.55	28.60	28.18	28.47	802000
2002-04-02	28.41	29.00	28.38	28.78	961800
2002-04-03	28.76	28.85	27.90	28.20	1243100
2002-04-04	28.15	28.68	28.08	28.50	533200
2002-04-05	28.52	28.94	28.50	28.76	778500
2002-04-08	28.65	29.27	28.51	29.15	813400
2002-04-09	29.23	30.10	29.18	29.96	754300
2002-04-10	29.99	30.06	29.25	29.65	780000
2002-04-11	29.57	30.07	28.82	29.62	620200
2002-04-12	29.62	29.94	29.30	29.91	389300
2002-04-15	29.74	30.06	29.58	29.69	372500
2002-04-16	29.74	30.00	29.20	29.83	628000
2002-04-17	29.86	29.87	28.39	28.75	1077400
2002-04-18	29.12	30.40	28.90	30.08	1148200
2002-04-19	30.30	30.33	29.44	29.85	399800
2002-04-22	29.93	30.17	29.70	30.01	255500
2002-04-23	30.08	30.22	29.87	30.02	513600
2002-04-24	30.05	30.45	29.89	29.94	465300
2002-04-25	30.01	30.62	29.95	30.50	571800
2002-04-26	30.30	30.39	29.43	29.85	837300
2002-04-29	29.52	29.80	29.15	29.24	525100
2002-04-30	29.33	30.51	29.33	30.35	601100
2002-05-01	30.37	30.57	29.75	29.78	629100
2002-05-02	29.74	31.08	29.74	30.70	709700
2002-05-03	30.70	31.13	30.46	30.51	342100
2002-05-06	30.75	30.79	30.15	30.42	391000
2002-05-07	30.41	30.64	30.15	30.50	375900
2002-05-08	30.49	31.00	28.37	29.00	1418800
2002-05-09	29.05	29.28	28.85	29.09	718300
2002-05-10	29.02	29.16	27.92	27.92	1446800
2002-05-13	28.20	28.20	27.75	28.05	1151600
2002-05-14	28.07	28.75	28.05	28.52	666600
2002-05-15	28.52	28.97	28.25	28.40	545800
2002-05-16	28.50	28.61	27.60	27.60	941900
2002-05-17	28.03	28.33	27.51	27.68	476900
2002-05-20	27.88	28.36	27.76	28.21	497500
2002-05-21	28.30	29.30	28.29	28.76	913300
2002-05-22	28.73	29.14	28.37	28.46	759300
2002-05-23	29.10	30.96	29.09	30.35	2145300
2002-05-24	30.36	31.15	30.26	30.60	655400
2002-05-28	30.60	31.05	30.45	30.96	927900
2002-05-29	30.80	32.59	30.65	32.52	2196200
2002-05-30	32.49	33.00	32.01	32.50	1168600
2002-05-31	32.40	33.48	32.31	33.25	1147100
2002-06-03	33.00	33.25	32.20	32.21	777100
2002-06-04	32.21	32.85	32.03	32.70	870100
2002-06-05	32.80	33.25	32.62	33.09	638600
2002-06-06	32.97	33.35	32.67	32.68	517600
2002-06-07	32.56	33.50	32.55	33.38	542100
2002-06-10	33.43	34.10	33.30	33.68	714600
2002-06-11	33.62	33.90	32.74	32.74	581300
2002-06-12	32.77	33.84	32.69	32.81	362100
2002-06-13	32.90	33.01	31.87	31.95	654300
2002-06-14	31.85	32.19	31.25	31.93	387200
2002-06-17	32.22	33.86	32.20	33.76	910800
2002-06-18	33.79	34.00	33.22	33.22	420900
2002-06-19	33.10	34.00	33.04	33.36	642900
2002-06-20	33.26	33.27	31.31	32.17	1379900
2002-06-21	32.18	32.18	31.30	31.92	1039100
2002-06-24	31.92	32.00	31.05	31.78	763500
2002-06-25	31.61	31.80	30.55	30.58	996100
2002-06-26	30.50	31.11	29.50	31.08	827800
2002-06-27	31.01	31.55	30.65	31.15	1019600
2002-06-28	31.17	31.73	30.28	30.43	2500700
2002-07-01	30.45	30.78	29.93	30.17	547700
2002-07-02	29.92	30.25	29.78	29.86	403800
2002-07-03	29.93	29.96	28.30	29.10	836900
2002-07-05	29.20	30.06	29.20	30.00	332800
2002-07-08	29.99	30.15	29.45	29.49	554300
2002-07-09	29.44	30.15	28.38	28.38	676600
2002-07-10	28.66	29.28	28.11	28.20	614600
2002-07-11	28.22	28.50	27.15	27.83	670200
2002-07-12	27.97	28.38	27.28	27.40	428500
2002-07-15	27.37	27.78	26.50	27.55	682200
2002-07-16	27.55	27.66	26.55	27.00	728600
2002-07-17	27.04	27.55	26.55	26.90	489000
2002-07-18	26.98	27.20	26.65	26.75	885400
2002-07-19	26.75	26.88	25.85	26.26	600700
2002-07-22	26.09	26.62	24.85	25.47	714000
2002-07-23	25.80	26.48	25.68	25.91	791300
2002-07-24	25.86	27.63	25.86	27.56	1008500
2002-07-25	27.45	28.63	27.45	28.19	868500
2002-07-26	28.05	28.57	27.85	28.57	410800
2002-07-29	28.66	29.83	28.65	29.58	445100
2002-07-30	29.84	30.07	28.79	28.91	472200
2002-07-31	28.58	30.10	28.51	29.92	853000
2002-08-01	29.89	29.90	28.52	28.59	724600
2002-08-02	28.50	28.50	25.31	26.39	1549800
2002-08-05	26.05	27.63	26.03	26.48	747200
2002-08-06	26.54	27.13	26.53	26.91	611400
2002-08-07	26.96	27.20	26.00	26.51	495200
2002-08-08	26.90	27.00	24.95	24.98	2283600
2002-08-09	25.00	26.51	25.00	25.94	546000
2002-08-12	25.90	26.87	25.49	26.55	493900
2002-08-13	26.44	26.59	24.54	25.02	1212200
2002-08-14	24.90	26.11	24.80	26.01	603800
2002-08-15	26.10	27.59	26.01	27.49	635100
2002-08-16	27.49	27.50	26.75	27.06	406100
2002-08-19	26.93	27.95	26.93	27.93	361900
2002-08-20	27.61	27.71	26.69	26.69	463500
2002-08-21	26.75	27.25	26.69	26.98	329900
2002-08-22	26.95	27.20	26.44	27.20	614600
2002-08-23	27.14	27.14	26.72	26.94	296800
2002-08-26	26.75	26.92	26.00	26.90	358100
2002-08-27	26.48	26.90	26.03	26.06	512600
2002-08-28	26.05	26.06	25.50	25.54	421800
2002-08-29	25.54	25.89	25.05	25.78	438500
2002-08-30	25.70	26.05	25.55	25.68	263700
2002-09-03	25.65	25.69	24.80	24.90	486100
2002-09-04	24.86	26.15	24.75	26.08	586100
2002-09-05	25.97	25.98	25.20	25.43	574900
2002-09-06	25.50	25.69	24.86	25.66	490900
2002-09-09	25.60	26.82	25.09	26.29	1047900
2002-09-10	26.42	26.60	25.45	25.80	513300
2002-09-11	25.75	26.20	24.28	24.81	1176500
2002-09-12	25.25	25.26	23.20	23.28	3306500
2002-09-13	22.87	23.84	22.00	23.35	2853100
2002-09-16	23.34	23.50	22.68	22.99	982200
2002-09-17	23.01	23.32	21.61	21.66	1003600
2002-09-18	21.69	22.42	21.07	22.11	1544800
2002-09-19	22.00	22.97	21.65	22.61	728100
2002-09-20	23.10	23.10	22.30	22.86	785900
2002-09-23	22.86	22.99	22.51	22.91	487700
2002-09-24	22.60	22.75	22.20	22.48	662100
2002-09-25	22.50	23.61	22.41	23.58	718600
2002-09-26	23.60	24.10	23.29	23.77	533000
2002-09-27	23.66	23.98	23.27	23.28	531900
2002-09-30	23.06	23.18	22.44	22.82	675400
2002-10-01	22.85	23.30	22.50	23.15	580100
2002-10-02	23.15	23.49	22.80	22.81	738100
2002-10-03	22.66	23.38	22.50	22.80	635400
2002-10-04	22.83	22.83	21.67	21.94	832000
2002-10-07	22.00	22.20	21.20	21.42	548500
2002-10-08	21.41	21.90	21.21	21.45	871400
2002-10-09	21.40	21.41	20.67	21.06	518600
2002-10-10	21.01	21.01	19.54	20.52	1099600
2002-10-11	20.70	21.24	20.70	21.03	407100
2002-10-14	20.93	22.53	20.65	21.88	830000
2002-10-15	22.57	22.90	21.62	21.73	663000
2002-10-16	21.59	21.97	21.05	21.20	394700
2002-10-17	21.53	22.56	21.51	22.46	1038200
2002-10-18	22.50	22.84	22.33	22.59	472300
2002-10-21	22.56	23.50	22.51	23.27	417900
2002-10-22	23.49	24.24	23.15	23.77	960700
2002-10-23	23.78	24.08	23.55	23.89	598500
2002-10-24	23.91	24.30	23.80	23.90	605500
2002-10-25	23.96	24.60	22.40	24.24	1355100
2002-10-28	24.25	24.39	23.90	23.90	357000
2002-10-29	23.93	24.19	23.34	23.98	320500
2002-10-30	23.93	23.93	23.10	23.35	704100
2002-10-31	23.46	23.88	23.34	23.43	403800
2002-11-01	23.55	23.55	23.10	23.27	638400
2002-11-04	23.37	23.85	23.26	23.28	669500
2002-11-05	23.25	23.65	22.84	23.34	348300
2002-11-06	23.55	23.80	23.25	23.58	357600
2002-11-07	23.58	23.65	23.22	23.26	317200
2002-11-08	23.26	23.50	22.87	23.01	293000
2002-11-11	23.12	23.12	22.35	22.37	603300
2002-11-12	22.51	23.33	22.42	22.91	402500
2002-11-13	22.80	23.44	22.56	23.37	442100
2002-11-14	23.36	23.80	23.18	23.78	216800
2002-11-15	23.79	24.19	23.70	24.19	336400
2002-11-18	24.15	24.22	23.97	24.00	234600
2002-11-19	24.05	24.14	23.62	23.76	379100
2002-11-20	23.77	24.30	23.42	23.87	741600
2002-11-21	24.60	26.86	24.53	26.50	2083500
2002-11-22	26.53	27.15	26.36	26.39	672900
2002-11-25	26.49	27.16	26.49	26.81	453600
2002-11-26	26.81	27.25	26.79	26.87	684900
2002-11-27	26.94	27.44	26.65	27.43	413000
2002-11-29	27.38	27.63	27.20	27.26	224300
2002-12-02	27.30	27.73	27.25	27.55	405400
2002-12-03	27.35	27.57	27.06	27.41	556500
2002-12-04	27.43	27.44	26.73	27.15	737400
2002-12-05	27.20	27.25	26.63	27.12	587000
2002-12-06	27.05	27.35	26.68	27.20	464400
2002-12-09	27.00	27.08	26.52	26.98	478300
2002-12-10	26.93	27.05	26.57	26.96	367100
2002-12-11	26.91	27.23	26.73	27.18	400600
2002-12-12	27.31	28.16	27.25	28.11	585800
2002-12-13	28.25	28.25	27.26	27.75	412500
2002-12-16	27.75	28.33	27.65	28.30	645100
2002-12-17	28.21	28.25	27.27	27.50	757900
2002-12-18	27.45	27.63	27.20	27.22	674300
2002-12-19	27.60	29.58	27.56	29.45	2167400
2002-12-20	29.58	29.99	28.80	29.59	1027100
2002-12-23	29.38	29.71	29.08	29.70	661300
2002-12-24	29.41	30.06	29.40	29.95	449200
2002-12-26	29.99	30.10	29.64	29.99	557800
2002-12-27	29.88	29.91	29.41	29.65	455600
2002-12-30	29.64	29.75	29.32	29.55	474800
2002-12-31	29.51	30.18	29.40	30.13	896300
2003-01-02	30.17	30.60	30.00	30.25	753800
2003-01-03	30.21	30.29	29.03	29.67	845900
2003-01-06	29.68	29.87	29.39	29.57	742800
2003-01-07	29.66	29.75	29.02	29.40	651000
2003-01-08	29.38	30.03	29.26	29.86	462700
2003-01-09	29.91	30.65	29.81	30.49	533700
2003-01-10	30.25	30.59	29.99	30.46	528200
2003-01-13	30.53	30.85	30.27	30.51	451200
2003-01-14	30.46	30.64	30.25	30.62	327000
2003-01-15	30.51	31.91	30.04	31.91	1265000
2003-01-16	32.25	32.81	31.96	32.49	2950500
2003-01-17	32.14	32.85	32.02	32.50	1213900
2003-01-21	32.35	32.75	32.10	32.34	1143900
2003-01-22	31.82	32.49	31.63	32.26	1031400
2003-01-23	32.09	32.30	31.50	31.81	742400
2003-01-24	31.90	31.90	31.18	31.32	587600
2003-01-27	31.13	31.49	30.86	31.35	439400
2003-01-28	31.35	31.57	31.30	31.42	597700
2003-01-29	31.37	32.08	31.11	31.97	703100
2003-01-30	32.04	32.14	31.61	31.65	390300
2003-01-31	31.61	32.12	31.47	31.90	451200
2003-02-03	31.95	32.35	31.81	32.15	556600
2003-02-04	32.03	32.16	31.32	31.47	539800
2003-02-05	31.50	31.54	31.00	31.20	429600
2003-02-06	31.17	31.17	30.11	30.16	405300
2003-02-07	30.18	30.85	29.44	29.56	506000
2003-02-10	29.50	30.03	29.35	29.94	528900
2003-02-11	29.98	30.49	29.85	30.10	455500
2003-02-12	30.09	30.09	29.41	29.42	467200
2003-02-13	29.52	29.60	28.75	29.02	689400
2003-02-14	29.00	29.47	28.90	29.11	426300
2003-02-18	29.00	29.50	28.02	28.35	1294000
2003-02-19	28.25	28.40	27.36	27.48	1407400
2003-02-20	26.59	26.88	24.86	25.10	3855400
2003-02-21	25.21	26.80	25.20	25.76	1619000
2003-02-24	25.84	25.89	25.31	25.41	786100
2003-02-25	25.40	26.27	24.94	26.20	979900
2003-02-26	26.00	26.30	25.84	26.16	621800
2003-02-27	26.14	26.51	26.00	26.41	672800
2003-02-28	26.41	26.98	26.36	26.70	515300
2003-03-03	26.48	27.07	26.48	26.76	675900
2003-03-04	26.79	26.80	26.06	26.21	657300
2003-03-05	26.05	26.38	25.90	25.95	668700
2003-03-06	25.87	26.19	25.65	26.10	425100
2003-03-07	26.11	26.38	25.76	26.34	515000
2003-03-10	26.05	26.37	25.75	25.90	720200
2003-03-11	25.93	26.05	25.70	25.77	346900
2003-03-12	25.88	26.00	25.49	25.82	306400
2003-03-13	25.92	26.47	25.86	26.28	1152100
2003-03-14	26.25	27.15	26.23	27.11	886900
2003-03-17	26.95	28.01	26.50	28.01	542500
2003-03-18	28.01	29.72	27.89	28.60	752700
2003-03-19	28.76	29.09	28.69	28.78	419700
2003-03-20	27.60	27.81	25.99	26.98	2606400
2003-03-21	27.24	28.20	26.75	28.01	683400
2003-03-24	27.85	27.88	27.10	27.10	811300
2003-03-25	27.05	27.90	26.77	27.50	683100
2003-03-26	27.22	27.70	27.21	27.30	591900
2003-03-27	27.20	27.78	26.85	27.59	330900
2003-03-28	27.61	27.96	27.37	27.73	350500
2003-03-31	27.39	27.57	26.60	27.45	615600
2003-04-01	27.31	27.34	26.92	27.07	501900
2003-04-02	27.00	27.90	27.00	27.68	643900
2003-04-03	27.65	27.75	27.10	27.13	708100
2003-04-04	27.05	27.45	27.04	27.24	303300
2003-04-07	27.50	28.15	27.50	27.92	544200
2003-04-08	28.08	28.23	27.77	28.14	316600
2003-04-09	28.21	28.45	27.86	28.33	424900
2003-04-10	28.61	28.61	28.08	28.32	342300
2003-04-11	28.29	28.80	28.23	28.53	425100
2003-04-14	28.51	29.56	28.50	29.52	561200
2003-04-15	29.51	29.52	29.11	29.39	614500
2003-04-16	29.47	29.87	29.08	29.31	277000
2003-04-17	30.00	31.05	29.75	30.87	981600
2003-04-21	30.86	31.41	30.75	31.27	577400
2003-04-22	30.75	31.98	30.35	31.64	731600
2003-04-23	31.25	32.68	31.25	32.26	1595900
2003-04-24	32.01	32.18	31.60	31.60	809300
2003-04-25	31.55	32.04	31.39	31.59	922800
2003-04-28	31.60	32.14	31.58	32.09	1262700
2003-04-29	32.09	32.25	31.92	32.11	842300
2003-04-30	31.95	32.05	31.44	31.88	563000
2003-05-01	31.76	32.10	31.05	32.06	780400
2003-05-02	31.90	32.34	31.78	32.28	349200
2003-05-05	32.29	32.52	32.08	32.17	546000
2003-05-06	32.38	32.99	32.10	32.89	623500
2003-05-07	32.60	32.70	32.01	32.20	672000
2003-05-08	32.19	32.19	31.67	31.93	597900
2003-05-09	31.99	32.35	31.75	32.23	441500
2003-05-12	32.20	32.57	31.58	32.52	259900
2003-05-13	32.52	33.12	32.22	32.87	352100
2003-05-14	32.70	33.00	32.06	32.92	281100
2003-05-15	32.92	32.97	32.41	32.88	303900
2003-05-16	32.89	33.37	32.56	33.06	493800
2003-05-19	32.73	32.73	32.01	32.19	370000
2003-05-20	32.21	32.65	31.31	31.93	745300
2003-05-21	31.95	33.50	31.80	33.40	930000
2003-05-22	33.14	33.61	32.27	33.21	1164600
2003-05-23	33.12	33.87	32.75	33.63	672200
2003-05-27	33.84	35.00	33.60	34.91	955400
2003-05-28	34.71	35.00	34.31	34.85	799400
2003-05-29	34.85	35.49	34.55	35.26	808600
2003-05-30	35.00	36.24	34.90	36.04	1142800
2003-06-02	35.82	36.37	35.61	36.05	657300
2003-06-03	35.91	36.14	35.66	36.03	481200
2003-06-04	35.80	36.95	35.74	36.71	593500
2003-06-05	36.62	36.90	36.30	36.90	531600
2003-06-06	36.90	37.49	36.54	36.88	918700
2003-06-09	36.77	36.85	36.39	36.60	1027200
2003-06-10	36.62	36.67	36.25	36.60	670400
2003-06-11	36.56	36.61	36.14	36.55	625300
2003-06-12	36.55	36.80	36.32	36.56	441500
2003-06-13	36.50	37.09	36.30	36.45	503100
2003-06-16	36.45	37.22	36.26	37.12	1037200
2003-06-17	37.56	38.09	37.15	37.62	1137200
2003-06-18	37.62	38.30	37.12	37.97	659100
2003-06-19	38.55	39.95	38.54	39.60	2474800
2003-06-20	39.60	39.60	38.54	38.92	1235700
2003-06-23	38.65	39.13	38.56	38.85	1364600
2003-06-24	38.50	39.23	38.27	39.14	884100
2003-06-25	38.97	39.50	38.90	39.07	571900
2003-06-26	38.85	38.93	38.36	38.58	733500
2003-06-27	38.59	39.39	38.49	38.91	615800
2003-06-30	38.85	39.39	38.67	38.85	869400
2003-07-01	38.74	39.71	38.37	39.55	898400
2003-07-02	39.57	39.94	39.32	39.80	618200
2003-07-03	39.78	39.91	39.22	39.29	283000
2003-07-07	39.35	39.56	38.93	39.20	546800
2003-07-08	39.29	39.77	38.70	39.41	608200
2003-07-09	39.29	39.75	38.58	38.89	602400
2003-07-10	38.24	38.64	37.32	37.32	713000
2003-07-11	37.35	38.21	37.35	38.00	741700
2003-07-14	37.93	38.40	37.60	37.68	624300
2003-07-15	37.75	38.01	36.81	36.82	768800
2003-07-16	36.80	36.94	36.04	36.20	1027900
2003-07-17	36.18	36.18	34.83	35.00	1272100
2003-07-18	34.95	35.65	34.88	35.25	542400
2003-07-21	35.45	35.45	34.80	35.06	740600
2003-07-22	35.13	35.16	34.33	34.78	625700
2003-07-23	34.90	35.23	34.41	35.08	415300
2003-07-24	35.17	35.50	34.52	34.78	657600
2003-07-25	34.90	35.03	34.25	34.88	451100
2003-07-28	34.95	35.36	34.67	35.36	546000
2003-07-29	35.25	35.55	34.51	34.60	893900
2003-07-30	34.70	35.49	34.70	35.39	577300
2003-07-31	35.50	35.70	34.70	35.24	709900
2003-08-01	35.14	35.62	34.89	35.19	560900
2003-08-04	35.15	35.47	34.56	35.10	303300
2003-08-05	35.08	35.70	35.05	35.27	418000
2003-08-06	35.15	35.15	33.85	34.05	877800
2003-08-07	34.00	34.19	33.24	33.34	459900
2003-08-08	32.97	33.20	32.65	32.91	1030600
2003-08-11	32.86	33.17	32.78	33.10	733900
2003-08-12	33.15	33.31	32.90	33.29	432200
2003-08-13	33.22	33.61	33.01	33.34	416600
2003-08-14	33.35	33.48	32.95	33.33	250500
2003-08-15	33.33	33.91	32.25	33.57	430500
2003-08-18	33.57	34.24	33.50	34.19	385700
2003-08-19	34.50	34.52	33.97	34.37	283800
2003-08-20	34.53	34.75	34.26	34.70	339100
2003-08-21	34.55	34.70	34.10	34.29	651100
2003-08-22	34.53	34.68	34.08	34.09	175500
2003-08-25	34.14	34.42	33.78	34.07	173500
2003-08-26	34.10	34.46	33.74	34.33	195000
2003-08-27	34.40	34.80	34.37	34.60	238200
2003-08-28	34.54	34.87	34.37	34.77	333100
2003-08-29	34.70	34.92	34.68	34.88	217700
2003-09-02	35.70	36.71	35.55	36.63	1260700
2003-09-03	36.98	37.55	36.28	37.44	1150800
2003-09-04	37.40	37.68	37.07	37.49	541100
2003-09-05	37.64	37.85	37.23	37.23	458300
2003-09-08	37.60	38.12	37.48	37.98	529000
2003-09-09	38.00	38.07	37.34	37.45	519500
2003-09-10	37.41	37.60	37.20	37.43	500400
2003-09-11	37.58	37.85	36.77	36.95	875800
2003-09-12	36.85	37.04	36.21	36.40	628900
2003-09-15	36.37	36.92	36.09	36.70	473200
2003-09-16	36.70	37.03	36.62	36.67	616000
2003-09-17	36.65	36.80	36.55	36.65	371600
2003-09-18	36.43	37.83	36.42	37.50	405500
2003-09-19	37.38	37.61	37.05	37.17	359500
2003-09-22	36.75	37.17	36.60	37.08	290800
2003-09-23	37.02	37.52	36.77	36.97	258600
2003-09-24	37.07	37.60	36.66	37.19	416800
2003-09-25	37.39	37.55	36.42	36.65	848300
2003-09-26	36.70	36.70	35.97	36.02	635800
2003-09-29	36.02	36.63	35.79	35.97	516300
2003-09-30	35.99	36.11	35.00	35.56	743800
2003-10-01	35.50	36.14	35.08	35.68	746500
2003-10-02	35.58	35.98	35.32	35.54	980500
2003-10-03	35.70	36.23	35.65	35.95	495900
2003-10-06	36.09	36.10	35.39	35.72	325800
2003-10-07	35.43	36.04	35.41	36.00	698300
2003-10-08	36.00	36.10	35.78	35.82	385700
2003-10-09	36.20	36.21	35.62	35.86	739900
2003-10-10	35.76	35.89	35.11	35.30	396100
2003-10-13	35.31	35.91	35.10	35.85	379400
2003-10-14	35.86	35.87	35.02	35.35	558900
2003-10-15	35.60	35.80	35.17	35.69	383100
2003-10-16	36.68	37.61	36.61	37.37	1110000
2003-10-17	37.83	38.16	37.64	38.06	817500
2003-10-20	37.81	38.14	37.58	38.00	391900
2003-10-21	38.00	38.00	37.47	37.83	621700
2003-10-22	37.74	37.81	37.49	37.69	246800
2003-10-23	37.62	37.90	37.19	37.57	399400
2003-10-24	37.26	37.60	36.92	37.39	307900
2003-10-27	37.55	37.90	37.26	37.69	282200
2003-10-28	37.46	38.09	37.41	37.95	415800
2003-10-29	37.77	38.78	37.76	38.71	473500
2003-10-30	38.56	39.00	38.42	38.95	513300
2003-10-31	39.00	39.02	38.68	38.77	213600
2003-11-03	38.73	39.37	38.73	39.20	432800
2003-11-04	39.42	39.90	39.30	39.59	613600
2003-11-05	39.44	40.05	39.31	39.80	842600
2003-11-06	39.90	40.21	39.58	40.12	462500
2003-11-07	40.15	40.58	39.78	40.37	445200
2003-11-10	40.60	40.67	39.93	40.12	683300
2003-11-11	39.97	40.59	39.96	40.59	404800
2003-11-12	40.56	41.44	40.18	41.44	529600
2003-11-13	41.40	41.48	40.89	41.20	277800
2003-11-14	41.28	41.45	40.91	40.94	299600
2003-11-17	40.91	41.10	40.40	40.80	546400
2003-11-18	40.70	40.97	40.00	40.00	463800
2003-11-19	40.09	40.68	39.55	40.10	717400
2003-11-20	39.80	40.61	39.55	39.83	560000
2003-11-21	40.10	40.50	39.77	39.89	460400
2003-11-24	39.92	40.39	39.78	40.25	649300
2003-11-25	40.40	40.68	40.29	40.64	800000
2003-11-26	40.56	41.03	40.50	41.01	286900
2003-11-28	40.95	41.46	40.86	41.25	146800
2003-12-01	41.45	41.62	41.25	41.43	502900
2003-12-02	41.25	41.71	40.55	41.63	556500
2003-12-03	41.90	42.07	41.44	41.50	614400
2003-12-04	41.37	41.50	40.25	40.76	614700
2003-12-05	40.54	40.80	39.84	39.98	585100
2003-12-08	40.00	40.36	39.91	40.27	460400
2003-12-09	40.39	41.06	40.22	40.57	615500
2003-12-10	40.58	41.31	40.58	41.04	603000
2003-12-11	41.20	41.67	40.90	41.48	418100
2003-12-12	41.30	41.32	40.69	40.82	570000
2003-12-15	41.10	41.40	39.67	39.75	570600
2003-12-16	39.23	39.62	39.00	39.40	927700
2003-12-17	39.45	39.45	38.24	38.52	664700
2003-12-18	38.74	39.65	38.70	38.87	783400
2003-12-19	38.75	39.10	38.06	38.16	942400
2003-12-22	38.23	38.92	38.17	38.82	423900
2003-12-23	38.77	39.00	38.59	38.79	419700
2003-12-24	38.36	38.72	38.13	38.25	259700
2003-12-26	38.43	38.57	38.04	38.10	124000
2003-12-29	37.35	38.54	37.29	38.26	663300
2003-12-30	38.29	38.97	38.20	38.52	408700
2003-12-31	38.45	38.85	38.21	38.28	300400
2004-01-02	38.47	38.81	37.76	37.77	280200
2004-01-05	37.74	38.47	37.67	38.11	428800
2004-01-06	38.20	39.09	37.87	38.65	464300
2004-01-07	38.39	38.95	37.90	38.65	895300
2004-01-08	38.92	38.93	38.10	38.34	502700
2004-01-09	38.24	38.30	37.37	37.40	841600
2004-01-12	37.37	37.92	37.28	37.92	556600
2004-01-13	37.84	38.04	36.61	37.90	1169700
2004-01-14	37.56	38.83	37.56	38.73	666200
2004-01-15	38.50	39.20	38.28	38.78	587100
2004-01-16	39.01	39.10	38.75	38.75	288900
2004-01-20	38.92	38.92	38.52	38.81	241500
2004-01-21	38.70	38.82	38.32	38.51	394500
2004-01-22	38.53	38.53	37.33	37.40	725600
2004-01-23	37.66	37.97	36.84	36.95	1225300
2004-01-26	36.91	37.34	36.90	37.15	623700
2004-01-27	37.39	37.41	36.92	37.40	480000
2004-01-28	37.71	38.20	37.45	38.00	1165600
2004-01-29	38.49	38.51	37.87	38.15	562300
2004-01-30	38.12	38.24	37.35	37.53	783000
2004-02-02	37.69	38.42	37.54	37.76	402700
2004-02-03	37.88	38.37	37.74	38.07	253900
2004-02-04	38.23	38.23	37.37	37.65	343400
2004-02-05	37.88	38.08	37.43	37.78	335700
2004-02-06	37.57	38.56	37.56	38.52	317500
2004-02-09	38.57	38.67	38.10	38.32	468800
2004-02-10	38.15	38.87	38.10	38.71	607000
2004-02-11	38.58	38.86	38.45	38.80	530100
2004-02-12	38.58	39.20	38.41	39.01	381100
2004-02-13	38.91	39.39	38.91	39.18	553700
2004-02-17	39.13	39.92	39.13	39.92	801900
2004-02-18	39.80	39.96	39.58	39.68	805800
2004-02-19	39.90	40.01	37.38	37.69	2276600
2004-02-20	37.75	38.25	37.50	37.70	836700
2004-02-23	37.68	38.25	37.67	38.07	805500
2004-02-24	38.07	38.11	37.55	37.81	563900
2004-02-25	37.34	37.94	37.25	37.47	656200
2004-02-26	37.52	37.96	37.44	37.94	526400
2004-02-27	37.88	38.14	37.65	37.99	463600
2004-03-01	37.93	38.80	37.93	38.53	475800
2004-03-02	38.24	38.60	38.16	38.45	930300
2004-03-03	38.47	38.50	38.15	38.40	669700
2004-03-04	38.51	38.76	38.21	38.50	692400
2004-03-05	38.30	39.18	38.30	39.10	811800
2004-03-08	39.16	39.78	38.94	39.46	1018000
2004-03-09	39.25	39.69	39.25	39.33	845400
2004-03-10	39.17	39.40	38.94	38.95	518100
2004-03-11	38.99	39.40	38.82	39.00	738400
2004-03-12	39.15	39.22	38.77	39.00	429600
2004-03-15	39.12	39.40	38.78	38.85	551700
2004-03-16	38.96	39.00	38.26	38.50	660600
2004-03-17	38.48	38.73	37.73	38.24	800500
2004-03-18	38.17	38.38	37.09	37.39	856900
2004-03-19	37.75	37.93	37.40	37.63	454800
2004-03-22	37.76	37.87	37.20	37.65	450300
2004-03-23	37.52	38.19	37.28	37.92	519700
2004-03-24	38.05	38.23	37.27	37.90	376400
2004-03-25	37.89	38.53	37.89	38.53	420700
2004-03-26	38.57	38.67	38.12	38.40	335900
2004-03-29	38.45	39.06	38.33	39.03	382700
2004-03-30	39.01	39.64	38.90	39.64	401100
2004-03-31	39.65	39.78	39.40	39.64	683600
2004-04-01	39.51	40.01	39.51	40.00	634500
2004-04-02	40.13	40.45	39.77	40.05	503700
2004-04-05	40.20	40.81	40.04	40.79	276900
2004-04-06	40.75	40.79	40.32	40.60	507300
2004-04-07	40.71	41.20	40.60	40.91	780000
2004-04-08	40.93	41.24	40.93	41.05	735600
2004-04-12	41.00	41.20	40.86	41.09	972100
2004-04-13	41.13	41.17	40.39	40.42	608000
2004-04-14	40.25	40.30	39.08	39.59	557800
2004-04-15	39.68	39.97	39.23	39.65	314500
2004-04-16	39.37	40.09	39.29	39.72	401700
2004-04-19	39.99	40.00	39.68	39.90	175700
2004-04-20	39.97	39.97	38.75	38.82	467300
2004-04-21	38.70	38.70	37.17	38.26	971800
2004-04-22	38.22	39.20	38.13	39.07	307700
2004-04-23	38.95	38.97	38.18	38.47	424600
2004-04-26	38.51	38.60	38.17	38.29	463100
2004-04-27	38.15	38.50	37.98	38.23	478900
2004-04-28	38.25	38.42	37.50	37.50	420800
2004-04-29	37.51	38.01	37.45	37.97	853000
2004-04-30	37.97	38.00	37.50	37.55	561700
2004-05-03	37.45	38.11	37.33	37.94	563600
2004-05-04	37.88	37.91	37.20	37.36	506100
2004-05-05	37.45	37.62	37.05	37.19	618100
2004-05-06	37.10	37.19	36.32	36.42	612900
2004-05-07	36.28	36.41	35.23	35.29	977700
2004-05-10	35.09	35.30	34.88	35.10	665100
2004-05-11	35.17	35.92	35.11	35.63	331400
2004-05-12	35.52	35.56	34.68	35.46	369400
2004-05-13	35.53	35.53	34.63	34.76	514200
2004-05-14	34.94	35.34	34.64	34.94	471200
2004-05-17	34.66	34.76	34.10	34.28	635500
2004-05-18	34.50	34.50	34.13	34.35	645700
2004-05-19	34.41	34.80	33.87	34.19	798200
2004-05-20	31.54	32.40	30.96	31.13	3163700
2004-05-21	31.44	31.87	31.19	31.30	1399200
2004-05-24	31.51	31.77	30.96	31.44	691800
2004-05-25	31.04	31.51	30.66	31.38	657600
2004-05-26	31.36	32.05	31.30	31.89	926200
2004-05-27	31.69	32.45	31.69	31.81	646900
2004-05-28	31.87	32.69	31.80	32.25	769000
2004-06-01	32.18	33.03	32.18	32.73	892400
2004-06-02	32.88	32.94	32.43	32.45	457900
2004-06-03	32.35	32.64	31.93	31.93	598800
2004-06-04	32.10	32.41	32.00	32.06	491900
2004-06-07	32.10	32.57	32.05	32.50	434900
2004-06-08	32.31	32.88	32.28	32.73	977000
2004-06-09	32.65	33.09	32.64	32.84	1091900
2004-06-10	32.94	33.12	32.51	32.51	990000
2004-06-14	32.55	32.63	32.16	32.17	846200
2004-06-15	32.28	32.54	32.00	32.12	520400
2004-06-16	32.13	32.64	31.95	32.64	949300
2004-06-17	31.08	32.34	30.55	31.98	1997500
2004-06-18	32.20	32.64	31.97	31.97	789500
2004-06-21	31.95	32.14	31.57	31.60	661900
2004-06-22	31.56	31.81	31.55	31.78	581700
2004-06-23	31.61	32.02	31.61	31.94	496900
2004-06-24	32.01	32.34	31.60	32.00	746900
2004-06-25	31.92	32.05	30.59	31.23	1807400
2004-06-28	31.60	32.02	30.92	31.05	715400
2004-06-29	30.98	31.05	30.68	30.78	744100
2004-06-30	30.80	30.93	30.58	30.85	1142000
2004-07-01	30.67	31.32	30.66	31.23	741400
2004-07-02	31.13	32.00	31.07	31.29	680700
2004-07-06	31.25	31.41	31.03	31.03	544600
2004-07-07	31.14	31.81	30.99	31.71	643200
2004-07-08	31.66	31.75	31.39	31.52	505600
2004-07-09	31.66	31.92	31.60	31.79	453000
2004-07-12	31.66	31.81	31.48	31.81	427300
2004-07-13	31.60	31.81	31.49	31.50	411900
2004-07-14	31.45	32.51	31.40	32.02	989000
2004-07-15	32.56	32.85	31.63	32.62	1051000
2004-07-16	32.63	32.86	31.81	32.38	768800
2004-07-19	32.45	32.79	32.27	32.59	400000
2004-07-20	32.48	33.08	32.48	33.03	372800
2004-07-21	33.00	33.20	32.50	32.50	548300
2004-07-22	32.55	32.66	32.27	32.60	706100
2004-07-23	32.57	32.66	32.17	32.24	649800
2004-07-26	32.20	32.69	32.20	32.46	541700
2004-07-27	32.35	33.43	32.30	33.09	557400
2004-07-28	32.92	33.35	32.55	33.00	508000
2004-07-29	33.15	33.48	32.84	33.17	369500
2004-07-30	33.18	33.34	32.83	33.22	316800
2004-08-02	33.15	33.70	33.01	33.14	383500
2004-08-03	33.40	33.40	32.34	32.42	438300
2004-08-04	32.28	32.53	32.04	32.35	356000
2004-08-05	32.90	32.95	31.71	31.85	398000
2004-08-06	31.65	31.78	30.89	31.27	886900
2004-08-09	31.35	31.98	31.07	31.55	299300
2004-08-10	31.57	32.62	31.55	32.36	490000
2004-08-11	32.02	32.17	31.00	31.10	737900
2004-08-12	30.71	30.95	30.00	30.26	1238400
2004-08-13	30.39	30.60	30.01	30.21	522800
2004-08-16	30.31	30.75	30.20	30.43	362900
2004-08-17	30.66	31.40	30.43	31.12	603800
2004-08-18	30.97	31.54	30.74	31.37	510500
2004-08-19	31.22	31.50	30.96	31.22	428300
2004-08-20	31.29	31.90	30.99	31.85	301400
2004-08-23	31.87	31.99	31.53	31.66	297000
2004-08-24	31.82	32.11	31.62	31.77	401400
2004-08-25	31.56	32.09	30.79	32.08	538300
2004-08-26	31.90	32.37	31.78	32.01	339700
2004-08-27	32.24	32.33	31.85	32.24	205200
2004-08-30	32.05	32.32	31.60	31.78	338300
2004-08-31	31.89	32.08	31.71	31.88	491200
2004-09-01	31.84	32.76	31.84	32.33	459000
2004-09-02	32.38	32.78	31.85	32.77	348900
2004-09-03	32.78	33.00	32.51	32.77	191400
2004-09-07	33.00	33.19	32.76	33.10	369100
2004-09-08	33.12	33.20	32.36	32.47	472100
2004-09-09	33.46	35.34	33.46	35.08	2355000
2004-09-10	35.07	35.56	34.90	35.46	633600
2004-09-13	35.46	35.72	35.12	35.51	599600
2004-09-14	35.58	35.76	35.04	35.20	458600
2004-09-15	35.25	35.37	34.81	34.93	824200
2004-09-16	35.71	36.00	35.58	35.75	772700
2004-09-17	35.87	36.54	35.65	35.89	879600
2004-09-20	35.91	36.00	35.59	35.59	286500
2004-09-21	35.73	36.02	35.56	35.86	329200
2004-09-22	35.72	35.86	35.17	35.60	676000
2004-09-23	35.53	36.22	35.45	35.56	290400
2004-09-24	35.60	36.36	35.55	35.95	273500
2004-09-27	35.80	35.92	35.39	35.59	363900
2004-09-28	35.37	36.06	35.21	35.76	668200
2004-09-29	35.85	36.80	35.61	36.39	884900
2004-09-30	36.35	36.37	35.59	36.08	878700
2004-10-01	36.00	36.71	35.95	36.70	542000
2004-10-04	36.80	37.09	36.40	36.68	535000
2004-10-05	36.55	36.96	36.37	36.38	819000
2004-10-06	36.22	36.48	36.05	36.44	619800
2004-10-07	36.33	36.49	35.89	35.93	442300
2004-10-08	36.10	36.59	35.90	35.99	542200
2004-10-11	36.00	36.00	35.35	35.52	459700
2004-10-12	35.35	35.99	35.33	35.89	357400
2004-10-13	35.99	36.65	35.90	36.09	401600
2004-10-14	36.00	36.20	35.89	35.99	739200
2004-10-15	35.88	36.43	35.87	36.25	360000
2004-10-18	36.11	36.67	35.90	36.60	506400
2004-10-19	36.71	36.72	35.65	35.92	521700
2004-10-20	36.04	36.04	35.19	35.38	422000
2004-10-21	35.16	35.55	34.88	35.24	405900
2004-10-22	35.05	35.22	34.80	34.85	326700
2004-10-25	34.76	35.24	34.61	35.01	344200
2004-10-26	35.09	35.24	34.83	35.11	457700
2004-10-27	34.95	36.31	34.71	36.14	696500
2004-10-28	35.98	36.15	35.69	36.07	981900
2004-10-29	35.86	36.35	35.54	36.26	726900
2004-11-01	36.08	36.84	36.08	36.78	723700
2004-11-02	36.55	36.85	36.30	36.47	537000
2004-11-03	36.75	37.11	36.51	36.96	430100
2004-11-04	36.83	37.59	36.83	37.59	512200
2004-11-05	37.59	37.87	37.43	37.59	460100
2004-11-08	37.45	37.72	37.22	37.33	499800
2004-11-09	37.20	37.52	37.16	37.52	424100
2004-11-10	37.53	38.46	37.31	38.06	646800
2004-11-11	38.10	38.88	37.75	38.73	405600
2004-11-12	38.73	38.78	38.23	38.78	510400
2004-11-15	38.79	38.90	38.55	38.80	263300
2004-11-16	38.70	38.76	38.30	38.30	468400
2004-11-17	38.29	38.67	38.19	38.52	452000
2004-11-18	38.24	39.41	37.74	38.90	842700
2004-11-19	38.26	38.41	37.89	38.08	690700
2004-11-22	37.63	39.00	37.63	38.98	498700
2004-11-23	38.89	39.45	38.70	39.37	385700
2004-11-24	39.50	40.00	39.26	39.92	460000
2004-11-26	40.03	40.04	39.74	39.78	141100
2004-11-29	40.05	40.65	39.66	40.30	663800
2004-11-30	41.00	41.14	40.45	40.77	1045000
2004-12-01	40.94	41.71	40.80	41.53	917200
2004-12-02	41.13	42.05	40.99	41.65	698700
2004-12-03	41.40	42.02	41.37	41.77	647700
2004-12-06	41.43	41.61	40.87	41.08	613200
2004-12-07	41.00	41.15	39.77	39.92	837200
2004-12-08	39.70	40.70	39.70	40.44	587200
2004-12-09	40.18	40.57	39.57	40.30	651600
2004-12-10	40.27	40.27	39.66	40.06	481700
2004-12-13	40.10	40.50	39.88	40.48	336800
2004-12-14	42.95	43.14	41.20	41.89	3259500
2004-12-15	42.33	42.35	41.64	41.73	873900
2004-12-16	41.97	42.00	41.40	41.48	729900
2004-12-17	41.66	41.70	41.23	41.32	563100
2004-12-20	41.70	41.86	41.34	41.43	564400
2004-12-21	41.80	42.80	41.60	42.48	610300
2004-12-22	42.27	42.98	42.22	42.90	534100
2004-12-23	42.99	42.99	42.31	42.60	388900
2004-12-27	42.73	42.92	41.60	41.87	428000
2004-12-28	42.08	42.85	41.91	42.85	506200
2004-12-29	43.05	43.06	41.68	42.24	833000
2004-12-30	42.79	42.79	41.95	42.03	390900
2004-12-31	42.09	42.41	41.78	41.85	379800
2005-01-03	41.70	41.97	40.67	40.80	745800
2005-01-04	40.84	40.97	40.44	40.50	579700
2005-01-05	40.35	40.68	40.09	40.32	569300
2005-01-06	40.31	41.15	40.11	40.86	696500
2005-01-07	41.15	41.15	40.36	40.50	473900
2005-01-10	40.40	40.65	39.86	40.27	486100
2005-01-11	40.31	40.35	39.60	39.83	529600
2005-01-12	40.00	40.00	39.17	39.91	511100
2005-01-13	40.10	40.41	39.38	40.02	668700
2005-01-14	40.00	40.38	39.77	40.29	642700
2005-01-18	40.32	41.06	39.83	40.73	525500
2005-01-19	40.62	40.80	40.00	40.05	532700
2005-01-20	39.97	40.21	39.55	40.01	672200
2005-01-21	39.99	40.27	39.85	39.91	495900
2005-01-24	39.84	40.10	39.20	39.39	519300
2005-01-25	39.35	39.90	39.13	39.47	610600
2005-01-26	39.61	40.28	39.38	39.92	594600
2005-01-27	39.73	40.46	39.66	40.32	559500
2005-01-28	40.30	40.44	39.68	40.15	370200
2005-01-31	40.70	41.42	40.65	41.11	634600
2005-02-01	40.79	41.29	40.36	41.20	724000
2005-02-02	41.30	41.31	40.82	40.98	491900
2005-02-03	41.18	41.18	40.31	40.63	470500
2005-02-04	40.84	41.34	40.52	41.33	349100
2005-02-07	41.20	41.64	41.17	41.50	290000
2005-02-08	41.42	41.99	41.42	41.89	245700
2005-02-09	41.78	41.94	41.20	41.20	472800
2005-02-10	41.32	41.46	41.04	41.40	334200
2005-02-11	41.50	42.10	41.22	42.00	285200
2005-02-14	41.98	42.16	41.71	42.02	263100
2005-02-15	41.85	42.39	41.84	42.25	361100
2005-02-16	42.20	42.46	41.90	42.17	407100
2005-02-17	42.34	42.75	42.34	42.37	822000
2005-02-18	42.63	42.63	42.12	42.12	563300
2005-02-22	41.95	42.44	41.57	41.58	375800
2005-02-23	41.55	42.01	41.51	41.75	331800
2005-02-24	41.74	42.50	41.74	42.50	444000
2005-02-25	42.57	42.74	42.38	42.74	338400
2005-02-28	42.51	42.95	42.44	42.81	455000
2005-03-01	42.80	43.27	42.80	43.20	545300
2005-03-02	43.00	43.46	42.66	42.91	379400
2005-03-03	43.17	43.33	42.48	42.91	389000
2005-03-04	42.80	43.48	42.66	43.39	493100
2005-03-07	43.34	44.18	43.10	43.83	487000
2005-03-08	44.00	44.00	43.17	43.52	735600
2005-03-09	43.36	43.75	42.67	43.44	788300
2005-03-10	42.53	43.17	42.50	42.75	936800
2005-03-11	42.73	43.01	42.24	42.49	653600
2005-03-14	42.41	43.19	42.33	42.90	671600
2005-03-15	43.04	43.54	42.87	43.49	605500
2005-03-16	43.30	43.69	43.22	43.42	1026200
2005-03-17	43.20	44.08	43.00	44.01	1277100
2005-03-18	43.93	44.60	43.62	44.10	1300400
2005-03-21	44.12	44.12	43.20	43.32	679100
2005-03-22	43.20	43.89	43.16	43.39	545600
2005-03-23	43.48	43.48	42.78	43.08	414800
2005-03-24	43.31	43.78	43.15	43.30	457400
2005-03-28	43.60	43.84	43.29	43.72	513200
2005-03-29	41.98	42.68	41.60	41.78	1953500
2005-03-30	41.91	42.28	41.34	42.13	590600
2005-03-31	42.09	42.10	41.00	41.30	811500
2005-04-01	41.50	41.61	40.61	41.18	670300
2005-04-04	41.07	41.34	40.46	41.18	467700
2005-04-05	40.95	41.77	40.95	41.46	448700
2005-04-06	41.45	41.56	41.09	41.45	591200
2005-04-07	41.52	41.64	41.00	41.37	474700
2005-04-08	41.55	41.57	40.70	40.76	386500
2005-04-11	40.75	40.90	40.25	40.46	563000
2005-04-12	40.54	41.19	40.25	40.96	558000
2005-04-13	40.71	41.37	40.50	40.59	386400
2005-04-14	40.53	40.70	40.20	40.41	765400
2005-04-15	40.19	40.64	39.77	40.01	810300
2005-04-18	39.90	40.57	39.90	40.35	461600
2005-04-19	40.25	40.91	40.19	40.28	411400
2005-04-20	40.12	40.30	39.49	39.57	462600
2005-04-21	39.63	40.12	39.50	39.59	472200
2005-04-22	39.50	39.50	38.89	39.07	607800
2005-04-25	39.28	39.51	39.07	39.50	586000
2005-04-26	39.25	39.45	38.72	38.73	405600
2005-04-27	38.66	39.69	38.59	39.50	792700
2005-04-28	39.30	39.71	38.62	38.62	827400
2005-04-29	38.80	38.95	38.38	38.53	886000
2005-05-02	38.67	38.67	38.22	38.30	1122800
2005-05-03	38.45	40.43	38.25	39.82	1313800
2005-05-04	39.72	40.00	38.87	39.63	823200
2005-05-05	39.51	40.05	39.36	39.61	756500
2005-05-06	39.80	39.90	39.46	39.56	463900
2005-05-09	39.47	39.67	39.14	39.43	517200
2005-05-10	39.15	39.26	38.82	39.03	791100
2005-05-11	38.97	39.54	38.58	39.25	523100
2005-05-12	39.43	39.87	38.93	39.59	671600
2005-05-13	39.65	39.81	39.25	39.54	503500
2005-05-16	39.80	40.25	39.44	39.98	464400
2005-05-17	39.80	40.29	39.78	40.28	526400
2005-05-18	40.39	42.10	40.24	41.53	1000300
2005-05-19	39.74	40.90	38.80	39.16	2183300
2005-05-20	38.84	39.05	38.62	39.03	585200
2005-05-23	38.85	39.27	38.73	39.12	764000
2005-05-24	39.00	41.09	38.95	40.46	1210100
2005-05-25	40.07	40.44	39.95	40.17	671300
2005-05-26	40.17	41.14	40.17	40.58	1021300
2005-05-27	40.66	40.75	40.55	40.56	589200
2005-05-31	40.55	41.07	40.55	40.72	483700
2005-06-01	40.85	41.87	40.70	41.25	1299500
2005-06-02	41.02	41.35	40.68	41.03	541000
2005-06-03	40.90	41.28	40.25	40.26	753400
2005-06-06	40.32	40.63	40.10	40.63	520900
2005-06-07	40.63	40.94	40.12	40.17	350600
2005-06-08	40.15	40.48	40.12	40.24	364500
2005-06-09	40.12	40.33	39.94	40.28	717800
2005-06-10	40.23	40.99	40.15	40.94	724600
2005-06-13	40.96	40.96	40.20	40.49	364000
2005-06-14	40.39	40.72	40.19	40.44	343800
2005-06-15	40.62	40.87	40.15	40.81	719900
2005-06-16	40.88	41.30	40.36	41.29	515500
2005-06-17	41.22	41.26	40.58	40.73	882700
2005-06-20	41.89	41.97	41.40	41.69	755800
2005-06-21	41.62	41.81	41.22	41.38	376100
2005-06-22	41.45	42.07	41.28	42.02	654900
2005-06-23	41.95	42.12	41.16	41.19	638300
2005-06-24	41.03	41.04	40.22	40.60	1986800
2005-06-27	40.52	41.32	40.51	41.30	775800
2005-06-28	39.74	40.76	39.14	39.61	2196300
2005-06-29	39.36	39.96	38.88	39.01	1378700
2005-06-30	39.03	39.72	38.86	38.86	1007800
2005-07-01	38.95	39.13	38.67	39.13	491400
2005-07-05	39.19	39.72	39.13	39.35	335600
2005-07-06	39.35	39.40	38.56	38.59	624100
2005-07-07	38.37	38.59	37.75	38.49	593000
2005-07-08	38.52	39.52	38.47	39.30	569900
2005-07-11	39.17	40.11	39.01	39.92	517700
2005-07-12	39.69	40.00	39.52	39.62	442200
2005-07-13	39.55	39.80	39.15	39.29	335400
2005-07-14	39.55	39.68	39.13	39.33	318000
2005-07-15	39.19	40.06	39.13	39.93	405800
2005-07-18	39.87	39.93	39.29	39.30	349700
2005-07-19	39.38	39.52	38.97	39.15	428800
2005-07-20	39.02	39.62	39.00	39.61	190900
2005-07-21	39.63	39.88	39.37	39.41	210800
2005-07-22	39.25	39.86	39.25	39.50	274400
2005-07-25	39.29	39.98	39.26	39.69	224100
2005-07-26	39.79	39.95	39.60	39.82	236500
2005-07-27	39.55	39.74	38.97	39.00	398800
2005-07-28	39.10	39.43	38.80	39.43	350600
2005-07-29	39.22	39.63	38.92	39.17	484700
2005-08-01	39.20	39.51	39.04	39.24	384100
2005-08-02	39.00	40.30	38.98	39.75	774800
2005-08-03	39.66	39.93	39.21	39.77	392700
2005-08-04	39.67	39.80	39.27	39.49	342700
2005-08-05	39.41	39.41	38.34	38.40	433300
2005-08-08	38.50	38.64	38.22	38.40	197100
2005-08-09	38.50	39.53	38.50	39.49	421000
2005-08-10	39.45	40.02	39.44	39.63	429800
2005-08-11	39.55	39.93	39.55	39.83	320200
2005-08-12	39.62	39.83	39.39	39.68	293500
2005-08-15	39.56	40.21	39.50	39.98	358400
2005-08-16	39.80	39.99	39.50	39.50	451200
2005-08-17	39.48	40.75	39.48	40.09	451600
2005-08-18	40.07	41.20	39.67	41.01	623400
2005-08-19	40.83	40.96	40.73	40.90	361600
2005-08-22	40.79	41.23	40.64	41.02	457500
2005-08-23	40.82	41.45	40.80	41.27	332300
2005-08-24	39.84	39.99	39.05	39.19	1568100
2005-08-25	39.28	39.28	38.35	39.06	853500
2005-08-26	38.96	39.08	38.71	38.99	668200
2005-08-29	38.73	39.00	38.32	38.57	910500
2005-08-30	38.48	38.49	37.44	37.44	1726300
2005-08-31	37.40	37.40	36.13	36.16	2027500
2005-09-01	35.98	36.13	35.24	35.64	1534600
2005-09-02	35.56	35.98	35.11	35.79	964600
2005-09-06	35.80	36.73	35.80	36.45	647800
2005-09-07	36.45	37.43	36.09	36.79	1676100
2005-09-08	35.70	36.73	35.36	35.84	1272300
2005-09-09	35.58	37.50	35.39	36.52	1005600
2005-09-12	36.25	36.81	35.90	36.75	701600
2005-09-13	36.39	36.78	36.18	36.42	688700
2005-09-14	36.46	36.49	35.53	36.00	890800
2005-09-15	36.00	36.10	35.48	35.82	509200
2005-09-16	35.78	36.87	35.76	36.79	797100
2005-09-19	36.74	36.80	35.90	36.19	705000
2005-09-20	36.08	36.34	35.17	35.18	634800
2005-09-21	35.13	35.50	34.62	34.75	757900
2005-09-22	34.63	34.85	34.15	34.60	578300
2005-09-23	34.71	35.65	34.59	35.02	693300
2005-09-26	35.18	35.77	34.75	35.20	397600
2005-09-27	35.02	35.02	34.50	34.81	399200
2005-09-28	34.76	34.86	33.75	33.84	969700
2005-09-29	33.78	34.05	33.16	33.70	1140600
2005-09-30	33.69	33.84	33.42	33.66	703800
2005-10-03	33.60	34.47	33.60	33.95	463000
2005-10-04	33.85	34.42	33.82	33.86	414700
2005-10-05	33.79	34.76	33.62	33.64	631900
2005-10-06	33.69	34.53	33.60	33.89	566800
2005-10-07	34.18	34.20	33.42	33.65	508500
2005-10-10	33.45	33.82	33.44	33.58	308400
2005-10-11	33.67	34.25	33.38	33.42	476200
2005-10-12	33.16	33.73	33.12	33.25	471600
2005-10-13	33.11	33.63	33.11	33.50	370000
2005-10-14	33.62	34.44	33.39	33.99	419700
2005-10-17	33.80	34.13	33.55	33.68	301400
2005-10-18	33.70	33.95	33.25	33.39	541500
2005-10-19	33.15	35.10	33.12	34.84	910700
2005-10-20	34.79	35.29	34.42	34.80	611500
2005-10-21	34.92	35.40	34.65	35.05	262400
2005-10-24	35.05	35.93	35.05	35.46	604800
2005-10-25	35.31	36.03	35.19	35.55	525000
2005-10-26	35.51	35.51	34.72	34.92	445600
2005-10-27	35.09	35.09	33.98	34.00	569200
2005-10-28	34.14	34.61	33.77	34.55	607300
2005-10-31	34.55	34.90	34.44	34.69	583600
2005-11-01	34.04	35.19	33.95	34.92	779300
2005-11-02	34.92	35.20	34.51	34.97	750300
2005-11-03	35.08	35.99	35.03	35.41	455100
2005-11-04	35.40	35.89	35.18	35.81	353400
2005-11-07	35.72	36.59	35.70	36.25	472200
2005-11-08	35.95	36.17	35.67	35.75	409200
2005-11-09	35.78	36.19	35.50	35.72	312000
2005-11-10	35.65	35.95	35.25	35.85	351800
2005-11-11	35.74	36.47	35.60	36.31	240200
2005-11-14	36.27	36.29	35.66	35.92	387500
2005-11-15	35.95	36.29	35.44	35.90	366300
2005-11-16	36.00	36.18	35.50	35.76	265500
2005-11-17	35.77	36.41	35.66	36.30	350800
2005-11-18	36.39	36.75	36.19	36.58	407000
2005-11-21	35.57	37.10	35.57	36.82	842000
2005-11-22	36.67	37.03	36.58	36.65	525800
2005-11-23	36.60	36.90	36.60	36.76	185400
2005-11-25	36.66	36.83	36.40	36.75	57800
2005-11-28	36.75	37.16	36.50	36.60	486500
2005-11-29	36.63	37.05	36.63	36.73	716100
2005-11-30	36.67	37.17	36.67	37.01	697300
2005-12-01	36.92	37.26	36.89	37.10	593300
2005-12-02	37.03	37.35	36.90	37.04	591400
2005-12-05	37.00	37.08	36.67	36.93	390400
2005-12-06	36.94	37.30	36.60	36.64	430200
2005-12-07	36.56	36.74	36.20	36.38	350200
2005-12-08	36.29	36.59	35.67	36.02	760100
2005-12-09	36.01	36.25	35.70	36.16	511400
2005-12-12	36.10	36.23	35.50	35.73	433600
2005-12-13	35.25	35.82	35.25	35.52	701200
2005-12-14	35.34	35.74	35.08	35.31	719400
2005-12-15	35.18	35.72	35.18	35.28	456600
2005-12-16	35.21	35.62	35.21	35.42	555800
2005-12-19	35.35	35.48	34.78	34.82	481700
2005-12-20	34.91	35.00	34.54	34.73	437200
2005-12-21	34.71	35.30	34.66	34.87	430000
2005-12-22	34.78	35.13	34.57	34.99	292800
2005-12-23	35.05	35.23	34.83	35.08	173300
2005-12-27	35.07	35.25	34.52	34.52	554600
2005-12-28	34.50	35.82	34.50	35.32	1006800
2005-12-29	35.17	35.54	35.05	35.49	534900
2005-12-30	35.21	35.27	35.00	35.15	609700
2006-01-03	35.14	35.25	34.77	35.10	678000
2006-01-04	34.84	35.37	34.84	35.00	576800
2006-01-05	34.86	35.17	34.75	34.76	464200
2006-01-06	34.76	34.99	34.66	34.87	237800
2006-01-09	34.75	35.00	34.75	34.83	299900
2006-01-10	34.70	34.80	34.26	34.47	583800
2006-01-11	34.60	35.72	34.40	35.65	1275700
2006-01-12	35.50	35.68	35.08	35.26	492900
2006-01-13	35.33	35.70	35.17	35.49	258200
2006-01-17	35.28	35.51	35.05	35.44	441500
2006-01-18	35.16	35.33	34.90	34.90	410800
2006-01-19	34.86	35.60	34.66	35.54	380800
2006-01-20	35.38	35.52	34.98	34.99	230900
2006-01-23	35.12	35.48	35.00	35.23	314800
2006-01-24	35.13	35.95	34.97	35.52	415400
2006-01-25	39.65	43.44	39.60	43.36	8476200
2006-01-26	42.57	44.86	42.53	44.36	5670100
2006-01-27	43.44	45.00	43.11	43.41	2212600
2006-01-30	43.20	43.47	42.39	42.91	808300
2006-01-31	42.56	43.90	42.42	43.90	1478800
2006-02-01	43.66	44.88	43.38	43.99	2024100
2006-02-02	43.75	44.08	43.40	43.82	885900
2006-02-03	43.80	44.46	43.29	43.91	604300
2006-02-06	43.80	44.03	43.58	43.97	665000
2006-02-07	43.82	44.23	43.56	44.00	651700
2006-02-08	43.96	44.00	43.16	43.81	557000
2006-02-09	43.69	44.31	43.58	44.28	1060900
2006-02-10	44.50	45.20	42.75	43.51	1835700
2006-02-13	43.26	44.00	43.05	43.76	727400
2006-02-14	43.68	44.27	43.68	44.18	649700
2006-02-15	44.02	44.25	43.60	44.23	596200
2006-02-16	44.32	45.00	44.19	44.95	967000
2006-02-17	44.79	44.82	43.92	44.28	784000
2006-02-21	44.47	44.89	43.85	44.34	1731200
2006-02-22	44.46	44.85	44.21	44.68	764200
2006-02-23	44.63	44.82	43.92	43.92	741600
2006-02-24	43.90	44.80	43.85	44.22	765500
2006-02-27	44.45	44.99	44.20	44.91	782400
2006-02-28	44.25	44.83	44.07	44.43	1126000
2006-03-01	44.48	44.69	44.04	44.31	804300
2006-03-02	44.08	44.32	43.60	44.27	561800
2006-03-03	44.05	45.03	43.77	43.97	697300
2006-03-06	43.93	44.60	43.90	44.13	540900
2006-03-07	43.91	44.25	43.86	43.95	594200
2006-03-08	43.85	44.25	43.80	44.03	660900
2006-03-09	44.04	44.25	43.85	44.12	517400
2006-03-10	44.08	44.36	43.89	43.96	404700
2006-03-13	44.19	44.95	43.90	44.15	407300
2006-03-14	44.00	44.29	44.00	44.21	687200
2006-03-15	44.11	44.28	44.00	44.21	258300
2006-03-16	44.65	44.91	44.12	44.30	420700
2006-03-17	45.88	47.95	45.80	47.00	8244100
2006-03-20	46.53	47.00	46.05	46.27	1560000
2006-03-21	46.15	46.18	44.94	45.10	1574600
2006-03-22	45.33	45.59	44.95	45.31	1156100
2006-03-23	45.25	45.42	44.75	44.82	760900
2006-03-24	44.92	45.19	44.26	44.54	846800
2006-03-27	44.54	44.97	44.27	44.81	687700
2006-03-28	44.84	44.97	44.46	44.66	558100
2006-03-29	44.57	44.83	44.50	44.63	598600
2006-03-30	44.43	44.90	44.38	44.67	362100
2006-03-31	44.76	44.85	43.61	43.91	1400300
2006-04-03	43.92	44.01	43.26	43.46	1757800
2006-04-04	43.43	43.56	43.02	43.21	789200
2006-04-05	43.05	43.35	43.00	43.22	600800
2006-04-06	43.10	43.49	43.10	43.20	421500
2006-04-07	43.21	43.52	43.10	43.15	554500
2006-04-10	43.15	43.71	43.14	43.36	886300
2006-04-11	43.35	43.45	42.87	43.04	409600
2006-04-12	43.01	43.16	42.82	43.05	252200
2006-04-13	42.98	43.01	42.61	42.80	806400
2006-04-17	42.79	43.10	42.75	42.77	351200
2006-04-18	42.35	42.59	42.07	42.17	1398300
2006-04-19	42.05	42.32	41.92	42.10	2807900
2006-04-20	42.03	42.30	42.02	42.14	1266600
2006-04-21	42.11	42.50	42.10	42.19	1067200
2006-04-24	42.16	42.25	42.00	42.01	1026200
2006-04-25	42.00	42.15	41.95	42.10	2080300
2006-04-26	42.17	42.17	41.39	41.69	3872000
2006-04-27	41.38	41.79	40.58	40.95	5388900
2006-04-28	40.00	41.67	39.75	40.71	4779200
2006-05-01	40.95	41.11	40.56	40.78	945000
2006-05-02	40.92	41.05	39.87	40.03	1110300
2006-05-03	39.93	40.54	39.93	40.13	1055000
2006-05-04	40.11	41.12	40.10	40.27	805800
2006-05-05	40.50	40.50	39.21	39.45	2002800
2006-05-08	39.46	39.60	39.15	39.33	1476500
2006-05-09	39.26	39.44	39.02	39.19	1374200
2006-05-10	39.22	39.34	38.84	38.88	630700
2006-05-11	38.98	38.98	37.98	38.20	851200
2006-05-12	38.23	38.23	37.16	37.29	707000
2006-05-15	37.07	37.85	37.07	37.72	757400
2006-05-16	37.86	37.95	37.50	37.59	827000
2006-05-17	37.31	37.78	37.20	37.50	636500
2006-05-18	37.38	37.78	37.34	37.39	604700
2006-05-19	37.44	37.65	36.99	37.24	712600
2006-05-22	36.96	37.21	36.47	36.82	857500
2006-05-23	37.93	38.50	37.18	37.45	1593700
2006-05-24	38.13	38.22	37.03	37.29	1243000
2006-05-25	37.46	37.79	37.06	37.48	792100
2006-05-26	37.58	37.58	36.89	37.12	614200
2006-05-30	37.02	37.50	36.91	37.16	751300
2006-05-31	37.35	37.75	37.07	37.43	911000
2006-06-01	37.52	37.79	37.29	37.61	787300
2006-06-02	37.69	37.95	37.42	37.49	506600
2006-06-05	37.40	37.77	37.36	37.37	624500
2006-06-06	37.52	37.83	37.25	37.62	468300
2006-06-07	37.82	38.24	37.61	37.87	960900
2006-06-08	37.70	37.89	37.28	37.67	489400
2006-06-09	37.63	38.06	37.55	37.59	399300
2006-06-12	37.61	37.65	37.10	37.10	408100
2006-06-13	37.09	37.35	36.64	36.70	624600
2006-06-14	36.70	36.93	36.53	36.86	329000
2006-06-15	36.98	37.85	36.66	37.63	571200
2006-06-16	37.65	37.79	37.33	37.61	342500
2006-06-19	36.68	37.94	36.68	36.81	602900
2006-06-20	36.76	36.92	36.34	36.50	348300
2006-06-21	36.43	36.95	36.41	36.73	313900
2006-06-22	36.66	36.80	36.10	36.14	363600
2006-06-23	36.23	36.50	36.05	36.14	322900
2006-06-26	36.14	36.95	36.12	36.46	203700
2006-06-27	36.04	36.30	35.20	35.65	1060500
2006-06-28	35.59	35.59	34.53	35.20	916100
2006-06-29	35.28	36.10	35.09	36.01	466100
2006-06-30	35.99	35.99	33.92	33.92	2972200
2006-07-03	34.45	34.99	34.30	34.65	395000
2006-07-05	34.53	34.58	33.75	33.99	572400
2006-07-06	33.93	34.25	33.50	33.80	451000
2006-07-07	33.69	33.75	33.07	33.09	377327
2006-07-10	33.09	33.65	33.09	33.59	418687
2006-07-11	33.46	33.61	32.77	33.61	741938
2006-07-12	33.48	33.49	32.83	32.89	756639
2006-07-13	32.59	33.10	32.38	32.71	771357
2006-07-14	32.66	33.12	32.42	32.71	1005425
2006-07-17	32.79	33.44	32.30	32.90	669593
2006-07-18	32.87	33.30	32.49	32.77	659470
2006-07-19	32.66	33.60	32.66	33.39	475560
2006-07-20	33.32	33.64	32.54	32.58	380125
2006-07-21	32.49	32.76	32.27	32.51	447276
2006-07-24	32.71	33.78	32.34	32.54	868699
2006-07-25	32.64	33.22	32.53	32.94	590372
2006-07-26	32.70	32.95	32.47	32.77	557311
2006-07-27	32.89	33.18	32.43	32.54	527818
2006-07-28	32.71	32.99	32.33	32.41	262681
2006-07-31	32.55	32.84	32.23	32.67	311340
2006-08-01	32.67	32.77	32.04	32.41	374380
2006-08-02	32.68	33.71	32.56	33.19	724284
2006-08-03	33.00	33.29	32.60	33.20	501393
2006-08-04	33.10	34.25	33.10	33.93	763132
2006-08-07	33.74	33.93	33.65	33.78	404287
2006-08-08	33.90	34.05	33.08	33.17	345271
2006-08-09	33.46	33.56	32.50	32.55	253712
2006-08-10	32.49	33.33	32.23	33.10	288556
2006-08-11	33.02	33.17	32.64	33.06	243720
2006-08-14	33.20	33.95	33.10	33.59	337210
2006-08-15	33.61	34.55	33.61	34.55	650700
2006-08-16	34.73	35.64	34.53	35.56	635398
2006-08-17	35.59	35.92	35.35	35.77	388079
2006-08-18	35.88	35.95	35.21	35.71	387336
2006-08-21	36.25	36.80	36.01	36.36	799135
2006-08-22	36.19	36.84	35.78	36.23	714090
2006-08-23	36.04	36.25	35.68	35.92	441254
2006-08-24	36.00	36.13	35.29	35.69	326788
2006-08-25	35.57	35.75	35.11	35.33	176312
2006-08-28	35.24	35.88	35.24	35.64	301926
2006-08-29	36.00	37.28	35.84	37.25	819570
2006-08-30	37.17	37.81	37.01	37.73	512855
2006-08-31	37.84	38.26	37.47	37.84	341591
2006-09-01	38.00	38.20	37.54	37.98	290111
2006-09-05	38.04	38.19	37.80	38.12	451769
2006-09-06	38.00	38.00	37.51	37.75	468712
2006-09-07	37.60	37.84	37.40	37.46	372829
2006-09-08	37.39	38.30	37.39	38.01	518723
2006-09-11	37.84	38.90	37.70	38.53	496205
2006-09-12	38.40	39.50	38.35	39.34	436738
2006-09-13	39.49	40.13	39.08	40.01	614623
2006-09-14	39.79	40.13	39.26	39.99	579685
2006-09-15	40.19	40.42	39.59	40.27	717007
2006-09-18	40.44	40.44	39.39	39.53	558058
2006-09-19	39.23	40.25	38.62	39.54	1051193
2006-09-20	39.70	40.90	39.62	40.50	831015
2006-09-21	40.78	40.99	39.99	40.00	1131225
2006-09-22	39.90	40.02	39.59	39.92	581527
2006-09-25	39.97	40.53	39.68	40.45	1074169
2006-09-26	40.55	41.10	40.24	40.52	649686
2006-09-27	40.56	40.62	40.09	40.26	703568
2006-09-28	40.36	40.80	40.08	40.74	531571
2006-09-29	40.81	41.12	40.42	40.43	496869
2006-10-02	40.32	40.54	39.68	39.82	642068
2006-10-03	39.65	40.60	39.61	40.50	608902
2006-10-04	40.33	41.94	40.29	41.90	769026
2006-10-05	41.63	42.04	41.41	42.03	506914
2006-10-06	41.95	42.06	41.48	41.77	706510
2006-10-09	41.60	41.82	41.45	41.82	626841
2006-10-10	41.74	42.05	40.87	41.10	647573
2006-10-11	40.84	41.27	40.58	40.94	498464
2006-10-12	40.97	42.63	40.93	42.52	997358
2006-10-13	42.55	42.55	42.23	42.32	509671
2006-10-16	42.20	42.73	41.77	42.72	500271
2006-10-17	42.44	42.65	41.88	42.07	466900
2006-10-18	42.08	42.88	42.05	42.47	595200
2006-10-19	42.34	42.58	41.86	42.37	566102
2006-10-20	42.52	42.52	41.65	41.96	505103
2006-10-23	41.97	42.87	41.76	42.58	482014
2006-10-24	42.64	43.57	42.26	43.39	649947
2006-10-25	43.49	43.92	42.90	43.49	561194
2006-10-26	43.57	43.93	42.62	43.21	653060
2006-10-27	43.09	43.13	42.29	42.36	359718
2006-10-30	42.03	42.91	42.03	42.70	552135
2006-10-31	43.25	44.08	43.02	43.91	1210378
2006-11-01	43.92	44.26	43.33	43.62	660625
2006-11-02	43.21	43.43	42.84	43.11	462089
2006-11-03	43.49	43.49	42.44	42.70	571555
2006-11-06	43.25	44.50	43.00	44.04	796962
2006-11-07	44.28	44.44	43.67	43.70	246810
2006-11-08	43.40	44.71	43.29	44.24	449037
2006-11-09	44.40	44.40	43.61	43.82	453725
2006-11-10	43.65	44.46	43.56	44.44	526297
2006-11-13	44.45	44.79	44.15	44.63	270062
2006-11-14	44.52	45.05	44.28	44.89	776981
2006-11-15	44.88	45.43	44.81	45.00	395280
2006-11-16	45.41	45.45	44.70	44.99	486953
2006-11-17	44.98	45.10	44.70	45.05	438890
2006-11-20	44.90	44.93	44.54	44.92	359772
2006-11-21	44.25	45.21	44.00	45.13	880669
2006-11-22	45.25	45.25	44.51	44.98	459444
2006-11-24	44.74	44.77	43.43	43.50	384800
2006-11-27	43.20	43.63	42.84	43.13	1212718
2006-11-28	42.79	42.91	42.05	42.42	1197035
2006-11-29	42.67	43.00	42.22	42.60	686200
2006-11-30	42.53	43.14	42.30	42.89	756306
2006-12-01	42.73	43.16	42.14	42.58	522909
2006-12-04	42.63	43.91	42.30	43.66	515769
2006-12-05	43.66	43.68	42.75	42.97	553993
2006-12-06	42.84	43.00	42.47	42.93	272970
2006-12-07	44.20	45.00	44.03	44.38	1530130
2006-12-08	44.27	44.82	44.02	44.46	725197
2006-12-11	44.46	44.65	43.89	44.04	701987
2006-12-12	43.94	44.03	43.11	43.39	808506
2006-12-13	43.85	44.23	43.46	43.73	913471
2006-12-14	43.71	44.20	43.57	43.83	493152
2006-12-15	43.88	44.03	43.28	43.45	1058050
2006-12-18	43.30	43.84	43.21	43.32	317842
2006-12-19	43.25	43.49	43.04	43.30	500403
2006-12-20	43.28	43.81	43.28	43.65	479747
2006-12-21	43.59	44.05	43.56	43.76	416415
2006-12-22	43.73	43.98	43.66	43.89	239124
2006-12-26	43.92	44.33	43.92	44.26	272000
2006-12-27	44.33	44.56	44.16	44.54	383314
2006-12-28	44.52	44.98	44.52	44.71	339369
2006-12-29	44.66	44.86	44.57	44.76	436618
2007-01-03	44.18	44.96	44.18	44.91	929328
2007-01-04	44.75	45.48	44.73	45.46	870564
2007-01-05	45.25	45.50	45.00	45.07	1034720
2007-01-08	44.96	45.11	44.79	45.05	1060901
2007-01-09	45.05	45.72	45.05	45.45	528446
2007-01-10	45.18	45.65	45.18	45.55	1011484
2007-01-11	45.55	45.85	45.55	45.79	1084476
2007-01-12	45.53	46.53	45.39	46.35	1595125
2007-01-16	46.48	47.61	46.30	47.55	1368038
2007-01-17	46.86	47.50	46.84	47.30	750340
2007-01-18	47.23	47.45	46.65	46.72	804311
2007-01-19	46.48	46.95	46.27	46.73	404373
2007-01-22	46.65	46.68	46.05	46.52	544729
2007-01-23	46.52	47.01	46.26	46.42	538639
2007-01-24	46.30	46.70	46.26	46.65	635321
2007-01-25	46.66	46.66	45.99	46.16	614065
2007-01-26	46.24	46.26	45.83	45.99	505457
2007-01-29	46.07	46.49	46.00	46.11	711150
2007-01-30	46.94	46.94	45.90	46.73	628012
2007-01-31	46.54	47.09	46.36	46.88	450423
2007-02-01	47.01	47.18	46.89	47.13	265796
2007-02-02	47.20	47.68	46.98	47.58	674055
2007-02-05	47.56	47.62	47.20	47.37	446692
2007-02-06	47.47	47.59	47.10	47.49	483792
2007-02-07	47.53	47.54	47.02	47.44	391875
2007-02-08	47.30	47.82	47.10	47.81	536255
2007-02-09	47.72	47.85	47.19	47.30	346934
2007-02-12	47.05	47.53	47.02	47.40	226151
2007-02-13	47.40	48.29	47.40	48.05	534509
2007-02-14	48.03	48.73	47.90	48.41	552219
2007-02-15	48.36	48.55	48.06	48.19	548222
2007-02-16	48.19	49.00	48.05	48.88	545815
2007-02-20	46.60	47.53	46.18	47.00	1948572
2007-02-21	46.78	48.00	46.76	47.40	1217383
2007-02-22	47.51	47.74	46.90	47.30	937671
2007-02-23	47.45	47.57	46.90	47.43	501510
2007-02-26	47.36	47.81	47.28	47.65	512325
2007-02-27	46.66	47.00	46.16	46.22	932015
2007-02-28	46.21	47.14	45.92	46.66	1468491
2007-03-01	46.02	47.60	45.63	47.20	960068
2007-03-02	47.06	47.43	46.40	46.43	816608
2007-03-05	46.08	46.52	45.62	45.63	731188
2007-03-06	45.62	46.54	45.62	46.44	626551
2007-03-07	46.30	46.59	45.94	46.44	1411023
2007-03-08	46.79	46.92	46.30	46.37	574652
2007-03-09	46.26	46.88	46.26	46.80	467723
2007-03-12	46.84	47.79	46.58	47.69	602667
2007-03-13	47.30	47.74	46.89	46.97	642827
2007-03-14	46.86	47.50	46.61	47.05	634436
2007-03-15	46.92	47.51	46.77	47.32	673513
2007-03-16	47.30	47.88	47.10	47.64	678507
2007-03-19	47.64	48.61	47.64	48.44	464483
2007-03-20	48.27	49.61	48.26	49.59	937075
2007-03-21	49.60	50.15	49.18	49.89	1132821
2007-03-22	49.95	50.50	49.80	50.31	716817
2007-03-23	50.18	50.74	50.18	50.37	480705
2007-03-26	50.23	50.40	49.77	50.34	798410
2007-03-27	48.53	48.71	47.55	47.74	2105467
2007-03-28	47.54	47.56	46.20	46.38	2475450
2007-03-29	46.58	47.11	46.54	46.85	791345
2007-03-30	46.65	46.73	45.85	46.30	754925
2007-04-02	46.32	46.33	45.89	46.07	742108
2007-04-03	46.17	47.25	46.17	47.10	790115
2007-04-04	47.00	47.09	46.21	46.71	574356
2007-04-05	46.73	46.95	46.46	46.69	233530
2007-04-09	46.66	46.83	46.32	46.38	236443
2007-04-10	46.34	46.48	45.92	45.94	784136
2007-04-11	46.03	46.10	45.18	45.21	1499485
2007-04-12	45.13	45.39	44.71	45.37	1145642
2007-04-13	45.31	45.93	45.30	45.85	760007
2007-04-16	45.87	46.47	45.87	46.41	396926
2007-04-17	46.41	46.77	46.27	46.65	460635
2007-04-18	46.30	46.30	45.84	45.86	635597
2007-04-19	45.73	45.83	45.37	45.73	712508
2007-04-20	45.29	45.75	44.80	45.75	1145465
2007-04-23	45.75	45.76	44.85	44.98	549849
2007-04-24	45.13	45.16	44.58	44.87	422394
2007-04-25	44.95	45.44	44.18	45.26	1122483
2007-04-26	45.19	45.73	45.19	45.39	503696
2007-04-27	45.37	45.66	45.03	45.39	335245
2007-04-30	45.33	45.56	44.57	44.58	545176
2007-05-01	44.76	45.46	44.56	45.23	521799
2007-05-02	45.38	46.21	45.24	45.74	881892
2007-05-03	45.81	46.00	45.50	45.82	651736
2007-05-04	45.90	45.94	45.57	45.89	720767
2007-05-07	45.90	46.50	45.61	46.03	497951
2007-05-08	45.91	46.26	45.61	46.15	383755
2007-05-09	45.90	46.67	45.70	46.19	342890
2007-05-10	46.08	46.14	45.56	45.67	639368
2007-05-11	46.44	46.91	45.93	46.74	795872
2007-05-14	46.85	46.95	46.30	46.47	476778
2007-05-15	46.55	46.78	45.82	46.06	528111
2007-05-16	46.38	46.63	45.94	46.63	436070
2007-05-17	46.63	46.73	46.13	46.33	312730
2007-05-18	46.38	46.83	46.14	46.57	354922
2007-05-21	46.59	47.41	46.22	46.94	567896
2007-05-22	47.00	47.50	45.37	45.70	1202537
2007-05-23	45.35	45.37	44.32	44.65	1389669
2007-05-24	44.62	45.09	44.10	44.49	786003
2007-05-25	44.37	44.58	44.15	44.34	515074
2007-05-29	44.38	44.50	44.00	44.32	708552
2007-05-30	43.96	44.30	43.95	44.25	643472
2007-05-31	44.25	44.99	43.99	44.94	963812
2007-06-01	45.11	46.20	44.97	45.41	956955
2007-06-04	45.38	46.22	45.27	46.19	921216
2007-06-05	45.96	46.36	45.95	46.00	814349
2007-06-06	45.81	45.85	45.34	45.48	845600
2007-06-07	45.26	45.38	44.16	44.24	904378
2007-06-08	44.28	44.90	43.96	44.87	771961
2007-06-11	44.64	44.98	44.45	44.50	703029
2007-06-12	44.59	44.94	43.85	44.52	993574
2007-06-13	44.72	45.56	44.66	45.55	842610
2007-06-14	45.51	46.08	45.23	45.82	901651
2007-06-15	46.29	46.30	45.55	45.75	865044
2007-06-18	45.17	45.37	44.65	45.11	611703
2007-06-19	45.03	45.42	44.73	45.00	397507
2007-06-20	45.18	45.18	44.12	44.16	689031
2007-06-21	44.04	44.04	42.98	43.61	660980
2007-06-22	43.50	43.60	42.07	42.07	2220289
2007-06-25	42.02	42.45	41.57	41.92	1004229
2007-06-26	41.84	42.52	41.42	41.62	998509
2007-06-27	41.42	42.13	41.22	41.99	609335
2007-06-28	41.80	42.63	41.55	42.09	655261
2007-06-29	42.26	42.64	42.15	42.48	716537
2007-07-02	42.63	43.23	42.34	42.47	571514
2007-07-03	42.64	43.07	42.06	42.13	335029
2007-07-05	42.02	42.54	42.02	42.37	462108
2007-07-06	42.27	42.64	41.72	42.19	524478
2007-07-09	42.38	42.38	41.57	41.72	255409
2007-07-10	41.55	41.66	40.57	40.67	932334
2007-07-11	40.54	41.11	40.42	40.51	604573
2007-07-12	40.69	41.49	40.69	41.41	832987
2007-07-13	41.26	41.51	40.88	41.30	287728
2007-07-16	41.23	41.28	40.90	41.16	460895
2007-07-17	41.14	41.68	41.04	41.20	498806
2007-07-18	40.85	41.05	40.39	40.84	311361
2007-07-19	40.99	41.68	40.99	41.13	554801
2007-07-20	41.04	41.38	40.41	40.46	289897
2007-07-23	40.44	40.98	40.25	40.70	314623
2007-07-24	40.26	40.56	39.47	39.64	395628
2007-07-25	39.82	40.38	39.15	39.50	596734
2007-07-26	39.09	39.21	38.00	38.41	789620
2007-07-27	38.29	39.29	37.59	38.90	1402543
2007-07-30	38.97	39.41	38.29	39.23	593384
2007-07-31	39.45	39.92	38.40	38.43	424764
2007-08-01	38.25	38.36	37.11	37.63	683005
2007-08-02	37.66	38.21	37.59	38.09	512282
2007-08-03	38.15	38.49	36.72	36.82	561557
2007-08-06	37.08	37.55	36.13	37.47	885075
2007-08-07	37.49	39.16	37.21	38.93	1213762
2007-08-08	39.05	39.92	38.93	39.41	1252565
2007-08-09	38.69	38.77	35.76	36.17	1586278
2007-08-10	35.80	39.73	35.75	37.57	987572
2007-08-13	38.19	40.12	37.81	38.11	543147
2007-08-14	38.15	38.19	36.40	36.50	751286
2007-08-15	36.60	36.77	35.97	35.99	461964
2007-08-16	35.95	38.03	35.88	37.83	510281
2007-08-17	38.88	41.48	38.46	39.38	1172009
2007-08-20	39.61	39.88	38.60	39.04	232139
2007-08-21	39.89	39.89	38.53	38.83	208438
2007-08-22	38.97	39.50	38.75	38.86	266705
2007-08-23	39.13	39.32	38.45	38.79	372345
2007-08-24	38.79	39.49	38.51	39.40	234478
2007-08-27	39.42	39.50	38.44	38.52	235043
2007-08-28	38.37	38.40	36.98	37.20	498190
2007-08-29	37.35	37.71	36.80	37.62	253411
2007-08-30	37.35	37.46	36.63	36.90	265215
2007-08-31	37.40	37.99	36.74	37.42	246756
2007-09-04	37.38	38.00	37.25	37.82	419307
2007-09-05	37.89	38.34	37.50	37.53	610949
2007-09-06	37.53	37.53	36.51	37.28	280979
2007-09-07	37.01	37.14	36.28	36.34	289175
2007-09-10	36.43	36.59	35.95	36.04	324424
2007-09-11	36.05	36.51	35.95	36.15	293704
2007-09-12	36.10	36.20	35.84	35.95	383724
2007-09-13	36.04	36.46	35.86	35.98	355267
2007-09-14	35.79	36.60	35.78	36.52	269328
2007-09-17	36.62	36.62	35.98	36.14	517872
2007-09-18	37.46	42.00	37.16	41.52	1785301
2007-09-19	42.55	42.74	40.00	40.05	1075461
2007-09-20	40.34	41.37	40.05	40.44	695785
2007-09-21	40.82	42.00	40.67	41.24	912637
2007-09-24	41.35	41.49	39.93	40.12	352417
2007-09-25	40.02	40.43	39.30	40.11	537516
2007-09-26	41.48	41.64	41.06	41.25	570095
2007-09-27	41.40	41.47	40.56	41.10	351956
2007-09-28	41.28	41.30	40.60	40.80	497173
2007-10-01	40.81	41.94	40.73	41.90	557930
2007-10-02	41.90	41.95	40.88	41.46	546379
2007-10-03	41.05	41.74	41.03	41.52	520331
2007-10-04	41.71	41.90	40.70	40.83	280286
2007-10-05	41.20	41.48	40.81	41.32	319564
2007-10-08	41.11	41.34	40.60	40.87	207279
2007-10-09	40.95	41.80	40.95	41.56	341437
2007-10-10	41.54	41.63	41.16	41.43	292385
2007-10-11	41.58	41.58	40.12	40.47	326066
2007-10-12	40.72	40.82	40.28	40.47	163214
2007-10-15	40.49	40.49	39.22	39.64	643023
2007-10-16	39.76	39.87	39.12	39.37	306640
2007-10-17	39.51	39.78	38.67	39.42	301973
2007-10-18	39.29	39.80	38.88	39.35	317672
2007-10-19	39.25	39.32	38.15	38.21	466991
2007-10-22	38.11	39.49	37.64	39.40	612900
2007-10-23	39.60	39.60	38.63	39.30	288645
2007-10-24	38.86	39.04	38.07	38.82	288651
2007-10-25	38.79	39.11	38.29	38.65	460038
2007-10-26	39.02	39.37	38.31	39.35	241876
2007-10-29	39.32	39.62	38.72	38.95	490284
2007-10-30	38.74	39.51	38.46	39.17	330781
2007-10-31	39.43	39.90	38.80	39.90	305516
2007-11-01	39.54	39.85	38.02	38.19	322872
2007-11-02	38.51	38.51	36.96	38.01	578695
2007-11-05	37.83	37.97	36.82	36.83	532835
2007-11-06	36.85	37.60	35.75	36.00	1447924
2007-11-07	35.41	36.01	34.41	34.41	1060277
2007-11-08	34.50	35.11	34.20	34.97	619569
2007-11-09	34.43	35.19	33.74	33.89	679500
2007-11-12	33.80	34.78	33.68	33.74	496757
2007-11-13	34.07	36.04	33.82	35.85	763095
2007-11-14	35.74	36.10	34.07	34.20	383762
2007-11-15	34.01	34.70	33.85	34.37	451382
2007-11-16	34.52	34.87	34.00	34.25	558113
2007-11-19	34.00	34.39	33.35	33.49	396402
2007-11-20	33.43	33.60	32.16	32.74	838682
2007-11-21	32.49	33.60	32.13	32.95	400111
2007-11-23	33.21	34.07	33.21	33.81	110840
2007-11-26	33.86	33.91	32.95	33.04	488163
2007-11-27	33.22	34.40	32.87	34.27	646946
2007-11-28	33.31	35.00	32.50	32.86	1170190
2007-11-29	32.54	33.49	31.94	33.34	904361
2007-11-30	33.82	34.33	33.40	33.46	737841
2007-12-03	33.67	33.90	32.76	32.78	589397
2007-12-04	32.64	34.90	32.55	34.03	1062069
2007-12-05	34.10	34.64	33.81	34.07	612704
2007-12-06	34.07	34.96	33.69	34.85	721073
2007-12-07	34.85	35.92	34.76	35.35	621754
2007-12-10	35.42	35.93	35.14	35.47	502331
2007-12-11	35.63	36.06	34.49	34.54	578288
2007-12-12	35.46	35.46	34.00	34.35	513055
2007-12-13	34.19	34.32	33.72	34.14	587692
2007-12-14	34.04	34.14	33.48	33.49	801999
2007-12-17	33.47	34.17	33.41	33.56	624524
2007-12-18	33.80	33.97	33.00	33.88	570539
2007-12-19	33.71	33.72	31.82	32.21	699587
2007-12-20	32.95	33.27	32.24	33.20	852259
2007-12-21	33.68	34.20	32.64	33.13	774662
2007-12-24	33.20	33.81	33.06	33.15	195369
2007-12-26	32.77	33.15	32.52	32.93	280150
2007-12-27	33.17	33.43	32.74	32.86	293422
2007-12-28	33.00	33.60	32.42	32.51	260043
2007-12-31	32.57	32.90	32.14	32.39	320651
2008-01-02	32.20	32.41	31.13	31.32	466452
2008-01-03	31.23	31.48	29.47	29.54	913056
2008-01-04	29.41	29.41	26.84	26.94	1347006
2008-01-07	27.04	27.97	26.99	27.43	777061
2008-01-08	27.35	28.05	26.58	26.65	648396
2008-01-09	26.62	27.02	25.98	27.02	528622
2008-01-10	26.82	27.52	26.44	27.33	705105
2008-01-11	27.08	27.32	26.36	27.00	721916
2008-01-14	27.05	27.42	26.23	26.26	547802
2008-01-15	25.92	26.09	24.30	24.45	1241407
2008-01-16	24.40	25.25	24.28	24.99	1120278
2008-01-17	24.90	25.31	24.67	24.69	737200
2008-01-18	24.56	25.25	24.37	24.65	660805
2008-01-22	24.00	26.98	24.00	26.27	1074373
2008-01-23	25.46	30.24	25.12	29.72	1608451
2008-01-24	29.99	30.05	28.59	29.47	1175019
2008-01-25	29.96	30.25	29.01	29.26	932195
2008-01-28	29.26	30.17	28.60	30.17	973275
2008-01-29	30.22	30.65	29.75	30.30	578634
2008-01-30	30.35	30.75	29.80	29.91	824462
2008-01-31	29.60	31.72	29.43	31.27	704873
2008-02-01	31.32	32.38	31.15	32.12	432931
2008-02-04	32.18	32.22	31.53	31.84	679207
2008-02-05	32.18	33.77	31.77	32.60	951651
2008-02-06	32.95	32.95	30.95	31.02	681845
2008-02-07	30.77	32.15	30.40	31.70	577749
2008-02-08	31.57	32.17	31.01	31.15	278475
2008-02-11	31.30	31.92	30.72	31.70	550834
2008-02-12	32.00	32.94	31.72	32.57	498494
2008-02-13	32.91	34.63	32.68	34.55	801576
2008-02-14	34.38	34.38	32.99	33.03	611462
2008-02-15	32.80	32.97	32.31	32.65	519429
2008-02-19	32.99	33.72	32.18	32.37	394735
2008-02-20	31.85	32.98	31.83	32.72	631877
2008-02-21	32.98	33.65	32.50	32.56	374148
2008-02-22	32.59	32.72	31.80	32.58	638761
2008-02-25	32.65	34.63	32.07	34.44	648400
2008-02-26	36.10	38.71	35.61	38.32	2490598
2008-02-27	37.37	38.87	37.18	37.32	1166773
2008-02-28	37.30	38.70	37.23	38.07	1324505
2008-02-29	37.90	38.00	36.41	36.42	943405
2008-03-03	36.35	36.69	34.96	35.43	1165064
2008-03-04	35.11	36.33	34.60	36.12	1190877
2008-03-05	36.50	36.62	35.81	36.28	613486
2008-03-06	36.18	36.51	33.57	33.64	741212
2008-03-07	33.43	34.26	33.06	33.55	762844
2008-03-10	33.71	34.36	32.22	32.38	1026082
2008-03-11	33.35	34.02	32.68	33.99	764800
2008-03-12	34.12	34.58	33.12	33.25	794842
2008-03-13	32.23	33.51	31.62	33.32	882923
2008-03-14	33.66	33.67	32.03	32.59	788185
2008-03-17	32.33	33.04	31.93	32.37	661444
2008-03-18	33.06	33.77	32.54	33.65	658700
2008-03-19	33.77	34.89	33.53	33.66	683913
2008-03-20	33.95	36.70	33.61	36.26	1430747
2008-03-24	36.43	37.59	36.23	37.00	492848
2008-03-25	37.10	37.35	36.42	37.28	374149
2008-03-26	36.97	36.97	35.78	36.10	448355
2008-03-27	36.24	36.28	35.29	35.36	218756
2008-03-28	35.56	36.04	34.54	34.57	332829
2008-03-31	34.57	36.25	34.57	35.77	604240
2008-04-01	36.19	37.04	35.67	36.99	602757
2008-04-02	36.93	37.89	36.34	36.60	751179
2008-04-03	36.49	37.20	36.13	36.69	407337
2008-04-04	36.84	36.84	35.49	35.77	522572
2008-04-07	35.97	36.41	35.18	35.84	291237
2008-04-08	35.30	36.48	35.29	35.56	370625
2008-04-09	35.56	36.05	33.93	34.07	363692
2008-04-10	34.14	35.14	34.01	34.96	287401
2008-04-11	34.58	34.76	33.42	33.77	374966
2008-04-14	33.63	34.03	33.07	33.33	285372
2008-04-15	33.30	33.87	32.53	32.87	490073
2008-04-16	33.05	34.34	32.85	34.09	419471
2008-04-17	34.03	34.03	32.90	33.12	411747
2008-04-18	33.80	35.12	33.80	34.63	473717
2008-04-21	34.35	35.24	34.30	35.07	477422
2008-04-22	34.85	35.03	33.14	34.06	421584
2008-04-23	34.08	34.59	33.56	34.08	460317
2008-04-24	34.18	35.17	33.52	34.90	604267
2008-04-25	34.92	35.62	34.46	35.37	407395
2008-04-28	35.26	35.90	34.93	35.46	377587
2008-04-29	35.48	36.00	35.15	35.64	387874
2008-04-30	35.92	38.48	35.81	36.94	828950
2008-05-01	36.79	38.72	36.79	38.01	531187
2008-05-02	38.42	38.50	36.81	37.41	595909
2008-05-05	37.17	38.02	36.69	36.77	361480
2008-05-06	36.52	36.57	34.70	35.20	941271
2008-05-07	35.28	35.92	34.58	34.69	538489
2008-05-08	35.94	35.94	33.99	35.02	620072
2008-05-09	34.51	35.05	33.69	33.84	591419
2008-05-12	33.95	35.23	33.95	35.15	508191
2008-05-13	35.20	36.41	34.85	36.33	653260
2008-05-14	36.39	36.61	35.60	35.90	463098
2008-05-15	35.75	36.59	35.10	36.44	435771
2008-05-16	36.56	36.56	34.57	34.79	592361
2008-05-19	34.79	35.93	34.56	34.78	520636
2008-05-20	34.55	34.65	32.81	33.46	780561
2008-05-21	33.55	33.70	31.55	31.59	945969
2008-05-22	31.65	32.64	31.65	32.50	625152
2008-05-23	32.04	32.21	30.76	30.91	704425
2008-05-27	31.41	32.54	31.02	32.33	971680
2008-05-28	32.00	33.09	30.55	31.58	1089868
2008-05-29	31.36	31.84	30.17	30.75	856524
2008-05-30	30.51	30.74	28.90	29.45	796061
2008-06-02	29.68	29.68	27.95	28.50	1108905
2008-06-03	28.69	29.02	28.02	28.38	750723
2008-06-04	28.25	30.03	28.25	29.36	948151
2008-06-05	31.00	31.46	29.82	30.24	1187842
2008-06-06	29.93	30.00	27.95	28.22	790589
2008-06-09	28.53	29.94	28.01	28.66	1174053
2008-06-10	28.35	29.39	27.90	28.91	873884
2008-06-11	28.77	29.08	27.70	27.87	1123240
2008-06-12	27.85	28.95	27.42	27.75	570063
2008-06-13	27.89	28.32	27.55	27.95	391874
2008-06-16	27.68	28.06	27.31	27.85	505763
2008-06-17	28.09	28.09	27.13	27.18	538071
2008-06-18	27.03	27.54	26.63	26.73	542929
2008-06-19	26.63	26.82	26.04	26.63	733418
2008-06-20	26.42	26.68	25.26	25.71	1088994
2008-06-23	25.73	26.06	24.68	24.70	703078
2008-06-24	24.51	26.41	24.23	25.94	1055292
2008-06-25	26.13	27.48	25.92	26.84	1020713
2008-06-26	26.28	26.30	24.70	25.08	971825
2008-06-27	25.08	25.58	22.96	23.20	1574388
2008-06-30	23.49	25.36	23.24	24.51	1686705
2008-07-01	20.99	22.83	20.58	22.11	2541761
2008-07-02	21.88	22.12	20.75	20.80	1487136
2008-07-03	21.11	22.17	20.67	22.01	962856
2008-07-07	22.22	22.75	21.40	21.80	1207346
2008-07-08	21.90	22.91	21.60	22.86	1184604
2008-07-09	22.86	22.86	21.22	21.29	877215
2008-07-10	21.28	21.75	20.20	20.23	1067206
2008-07-11	20.27	20.73	19.86	20.27	1029688
2008-07-14	20.41	20.64	19.06	19.39	915958
2008-07-15	19.16	20.56	18.93	19.88	947884
2008-07-16	19.98	20.79	19.16	20.72	941333
2008-07-17	20.77	22.25	20.42	22.07	1038219
2008-07-18	22.20	22.42	21.43	22.22	820744
2008-07-21	21.32	22.47	21.32	21.94	585494
2008-07-22	21.64	24.84	21.64	24.68	1283362
2008-07-23	24.61	26.60	23.61	25.32	3217518
2008-07-24	24.95	25.51	23.91	24.10	1045554
2008-07-25	24.43	25.19	23.70	24.13	720952
2008-07-28	24.09	24.69	23.06	23.32	666567
2008-07-29	23.45	24.77	23.17	24.67	500802
2008-07-30	24.91	25.55	24.37	24.87	798351
2008-07-31	24.52	24.90	24.00	24.17	764479
2008-08-01	25.17	25.17	23.75	24.85	800409
2008-08-04	24.65	24.90	23.63	24.41	1190044
2008-08-05	25.03	27.73	25.03	26.76	1530901
2008-08-06	26.58	27.11	25.78	26.96	505721
2008-08-07	26.40	26.93	25.93	26.42	595473
2008-08-08	26.44	28.45	25.92	28.31	688100
2008-08-11	28.02	29.94	27.43	29.19	575689
2008-08-12	29.44	29.84	28.55	28.87	507552
2008-08-13	28.67	28.72	27.18	27.46	772781
2008-08-14	27.14	28.95	27.14	28.59	489763
2008-08-15	28.90	29.40	27.95	28.81	557552
2008-08-18	29.22	29.40	27.64	27.82	814183
2008-08-19	27.51	27.55	25.96	26.42	681325
2008-08-20	26.44	26.93	25.91	26.29	397825
2008-08-21	25.95	26.05	25.25	25.62	474490
2008-08-22	25.84	26.42	25.34	26.23	410546
2008-08-25	25.99	26.11	25.10	25.43	360994
2008-08-26	25.03	25.11	23.81	24.56	692523
2008-08-27	24.66	24.95	24.26	24.87	394283
2008-08-28	24.80	26.07	24.48	25.87	663910
2008-08-29	25.71	26.13	25.44	25.84	374555
2008-09-02	26.67	28.46	26.28	26.48	852479
2008-09-03	26.48	27.70	26.07	27.40	871000
2008-09-04	26.87	27.14	25.90	26.61	851200
2008-09-05	26.46	28.01	26.30	27.84	911034
2008-09-08	27.92	29.69	27.92	29.55	1031929
2008-09-09	29.55	30.21	28.55	28.64	819159
2008-09-10	29.08	29.16	28.25	28.77	666901
2008-09-11	28.13	28.66	27.57	28.50	960098
2008-09-12	28.45	28.99	27.19	27.45	864388
2008-09-15	26.96	27.93	25.68	25.83	929695
2008-09-16	26.09	29.42	26.01	28.92	1464364
2008-09-17	28.02	29.25	27.10	28.12	1111609
2008-09-18	28.85	29.73	27.69	28.61	1438286
2008-09-19	29.32	30.35	28.47	29.91	1219915
2008-09-22	29.50	29.75	27.76	28.04	564196
2008-09-23	28.04	28.25	26.92	27.43	611661
2008-09-24	27.57	27.84	26.27	26.61	544981
2008-09-25	26.61	27.50	26.61	27.02	653011
2008-09-26	26.30	27.56	26.17	27.08	395147
2008-09-29	26.76	28.99	24.51	25.46	554248
2008-09-30	25.94	26.70	25.16	26.30	444557
2008-10-01	25.87	26.72	25.81	26.44	409441
2008-10-02	26.12	26.81	24.91	25.01	328513
2008-10-03	25.58	26.24	23.21	23.50	722511
2008-10-06	22.79	23.49	21.55	23.30	1134507
2008-10-07	22.72	23.95	21.73	21.78	604739
2008-10-08	21.27	22.63	20.81	21.82	650378
2008-10-09	22.16	22.65	20.85	21.16	963838
2008-10-10	20.97	22.16	19.45	22.13	1364668
2008-10-13	23.63	23.63	21.86	22.45	914772
2008-10-14	22.60	23.43	21.21	21.85	585434
2008-10-15	20.69	21.85	18.27	18.29	989356
2008-10-16	18.44	19.16	17.66	18.96	1003799
2008-10-17	18.21	22.38	17.95	19.14	635173
2008-10-20	19.38	19.94	18.92	19.33	347431
2008-10-21	19.21	19.70	17.87	18.01	766920
2008-10-22	18.52	18.66	17.71	17.91	817804
2008-10-23	18.03	18.50	16.17	17.04	699715
2008-10-24	16.00	16.78	15.82	16.21	539477
2008-10-27	16.00	17.14	15.88	15.88	446107
2008-10-28	16.25	17.54	15.26	17.50	502196
2008-10-29	17.66	19.33	17.01	18.55	516273
2008-10-30	19.18	19.22	18.60	19.13	682704
2008-10-31	19.06	20.34	18.61	19.92	394570
2008-11-03	18.75	19.30	18.50	19.04	570159
2008-11-04	19.28	19.39	18.79	19.21	426571
2008-11-05	18.92	19.16	17.98	18.12	428393
2008-11-06	17.89	18.36	16.82	16.92	445296
2008-11-07	17.00	17.22	16.53	16.89	349654
2008-11-10	17.32	17.53	16.25	16.58	606424
2008-11-11	16.37	16.84	16.07	16.26	339676
2008-11-12	16.01	16.26	15.42	15.48	304433
2008-11-13	15.26	15.59	13.66	15.56	585048
2008-11-14	15.01	15.59	14.35	14.39	510585
2008-11-17	14.26	14.44	13.90	13.93	439319
2008-11-18	14.45	14.85	13.12	14.08	1196345
2008-11-19	14.00	14.01	12.05	12.07	772348
2008-11-20	12.00	12.93	11.73	11.77	910719
2008-11-21	12.99	12.99	10.67	11.64	1298524
2008-11-24	13.99	14.94	12.51	14.56	1635139
2008-11-25	14.50	16.50	14.25	16.40	1290258
2008-11-26	15.99	18.39	15.76	18.26	1158204
2008-11-28	18.00	19.55	17.82	19.33	375734
2008-12-01	18.51	18.51	16.36	16.57	867928
2008-12-02	17.32	17.89	16.45	17.78	497432
2008-12-03	17.27	18.72	17.03	18.64	635262
2008-12-04	18.35	20.04	18.35	19.14	617999
2008-12-05	18.75	20.44	18.00	20.41	674005
2008-12-08	21.00	22.06	20.61	21.56	640164
2008-12-09	21.24	21.59	19.96	20.31	632668
2008-12-10	20.54	21.60	20.22	20.71	709755
2008-12-11	20.37	20.37	18.85	19.12	563296
2008-12-12	18.58	19.39	18.53	19.16	737223
2008-12-15	19.46	20.93	17.42	18.11	552666
2008-12-16	18.47	19.76	18.00	19.68	473674
2008-12-17	19.36	20.81	19.36	20.67	588874
2008-12-18	20.81	21.20	20.18	20.68	466076
2008-12-19	21.10	22.07	21.08	21.80	760825
2008-12-22	21.77	22.25	19.77	20.31	391800
2008-12-23	20.25	20.97	18.87	19.00	686667
2008-12-24	19.07	20.21	19.07	19.98	219474
2008-12-26	20.08	20.48	19.18	20.41	276640
2008-12-29	20.27	20.36	18.81	19.31	473773
2008-12-30	19.62	20.39	19.06	19.84	410192
2008-12-31	19.84	21.00	19.84	20.59	490412
2009-01-02	20.73	22.16	20.06	22.05	483858
2009-01-05	21.94	22.29	21.21	22.13	496850
2009-01-06	22.03	22.16	20.78	20.89	942830
2009-01-07	20.71	20.84	19.44	19.51	658287
2009-01-08	19.50	20.82	19.05	20.75	732389
2009-01-09	20.81	20.81	19.24	19.28	472294
2009-01-12	19.19	19.73	17.79	17.92	716766
2009-01-13	17.93	18.83	17.28	17.43	794265
2009-01-14	17.21	17.31	15.82	16.13	728006
2009-01-15	16.25	17.40	15.72	16.97	539410
2009-01-16	17.25	18.22	17.19	17.95	677970
2009-01-20	17.71	17.89	16.06	16.08	545667
2009-01-21	16.30	16.57	15.44	16.36	584910
2009-01-22	16.02	17.87	16.00	17.40	522757
2009-01-23	16.94	18.10	16.55	17.61	393794
2009-01-26	17.49	18.10	17.40	17.77	216495
2009-01-27	17.75	18.73	17.61	18.47	414056
2009-01-28	18.89	20.00	18.83	19.71	492374
2009-01-29	19.26	19.30	18.01	18.17	368539
2009-01-30	18.33	18.73	17.36	17.57	346326
2009-02-02	17.34	18.10	17.11	17.94	366539
2009-02-03	17.69	18.54	17.61	18.36	250052
2009-02-04	18.31	18.93	17.74	17.82	379160
2009-02-05	17.75	18.72	17.75	18.56	399812
2009-02-06	18.59	19.76	18.59	19.52	440985
2009-02-09	19.37	19.68	18.93	19.37	184938
2009-02-10	19.10	19.55	18.23	18.43	314476
2009-02-11	18.60	18.92	17.80	18.69	357156
2009-02-12	18.39	19.48	18.20	19.41	325736
2009-02-13	19.37	19.46	18.35	18.71	237031
2009-02-17	18.09	18.55	17.57	18.19	360480
2009-02-18	18.12	18.41	17.64	17.93	260455
2009-02-19	18.13	18.40	17.44	17.52	235848
2009-02-20	17.27	18.05	17.26	17.68	341919
2009-02-23	17.98	18.33	17.59	17.95	1106296
2009-02-24	19.56	21.12	19.30	20.89	1699442
2009-02-25	20.76	22.48	20.50	21.68	1330156
2009-02-26	21.85	22.50	21.65	21.79	873774
2009-02-27	21.55	22.89	21.08	22.38	1456576
2009-03-02	22.20	22.79	22.04	22.38	959591
2009-03-03	22.67	23.21	22.28	22.70	946882
2009-03-04	23.12	24.14	22.62	22.93	1183277
2009-03-05	22.34	23.18	22.20	22.39	817691
2009-03-06	22.65	22.75	21.32	22.15	492016
2009-03-09	21.94	22.71	21.94	22.26	657871
2009-03-10	22.77	23.98	22.60	23.93	658486
2009-03-11	23.96	24.87	23.50	24.27	844419
2009-03-12	24.09	25.82	24.00	25.69	536928
2009-03-13	25.77	26.21	25.29	25.98	443672
2009-03-16	26.20	26.62	25.18	25.34	428954
2009-03-17	25.30	26.48	25.21	26.48	304508
2009-03-18	27.07	28.45	27.07	28.17	945230
2009-03-19	28.17	28.29	26.91	27.69	935380
2009-03-20	28.09	28.49	26.69	27.16	761147
2009-03-23	27.97	28.95	27.38	28.84	459246
2009-03-24	28.45	28.94	27.48	27.55	644018
2009-03-25	27.63	28.50	26.67	28.06	557813
2009-03-26	28.43	29.70	27.76	29.66	741413
2009-03-27	29.40	29.40	28.64	28.94	371590
2009-03-30	28.12	28.53	27.38	28.00	282759
2009-03-31	28.52	29.00	27.50	28.64	533975
2009-04-01	28.08	28.30	27.56	28.25	700671
2009-04-02	29.11	31.34	28.98	30.27	937807
2009-04-03	30.15	32.00	30.00	31.98	646938
2009-04-06	31.68	31.85	30.66	31.07	345692
2009-04-07	30.66	31.64	30.23	30.37	511587
2009-04-08	30.49	31.85	30.33	31.79	340417
2009-04-09	32.38	33.08	31.93	33.00	483137
2009-04-13	32.67	33.77	32.34	33.49	558803
2009-04-14	33.24	33.25	32.25	32.76	552101
2009-04-15	31.57	32.24	30.22	30.85	824656
2009-04-16	30.96	32.16	30.69	31.87	339721
2009-04-17	31.98	33.00	31.39	32.43	343004
2009-04-20	32.89	33.00	32.08	32.13	775523
2009-04-21	32.05	32.54	31.60	32.43	330600
2009-04-22	31.99	35.18	31.99	33.97	897275
2009-04-23	33.90	34.85	33.03	33.32	589921
2009-04-24	33.66	34.30	32.87	32.94	679401
2009-04-27	32.59	33.61	31.99	32.61	654414
2009-04-28	32.29	34.12	32.29	33.55	684504
2009-04-29	33.57	34.94	33.24	33.44	646937
2009-04-30	33.65	34.77	32.61	32.61	494957
2009-05-01	32.62	32.89	31.71	32.02	580981
2009-05-04	32.07	33.36	31.77	32.67	290936
2009-05-05	32.59	33.49	32.38	33.31	527611
2009-05-06	34.00	34.27	32.49	32.95	488500
2009-05-07	33.35	33.56	31.00	31.26	400937
2009-05-08	31.75	32.23	30.38	30.77	537450
2009-05-11	30.29	30.70	29.83	30.45	414979
2009-05-12	30.59	30.59	29.05	29.59	444735
2009-05-13	29.13	29.78	28.02	28.07	651420
2009-05-14	28.53	29.55	28.05	28.75	551487
2009-05-15	28.69	29.38	28.25	28.50	436566
2009-05-18	28.79	29.93	28.64	29.81	471704
2009-05-19	30.20	31.71	30.00	30.90	561411
2009-05-20	31.24	32.12	30.31	30.42	617948
2009-05-21	30.18	30.85	29.33	29.62	440022
2009-05-22	29.90	30.00	28.56	28.82	418761
2009-05-26	28.56	31.86	28.55	31.48	935186
2009-05-27	31.35	31.66	30.12	30.78	876107
2009-05-28	31.19	31.56	30.24	30.98	626456
2009-05-29	31.17	31.69	30.63	31.42	560704
2009-06-01	31.79	33.57	31.46	32.76	740457
2009-06-02	32.69	32.98	31.95	32.74	539293
2009-06-03	32.36	33.04	32.03	33.02	363974
2009-06-04	33.32	33.32	31.80	32.51	375086
2009-06-05	32.71	33.08	31.75	31.86	713555
2009-06-08	31.56	31.78	30.63	31.07	373747
2009-06-09	31.14	31.92	30.98	31.50	391476
2009-06-10	31.68	31.94	29.74	30.10	535806
2009-06-11	30.08	30.18	28.50	28.58	529217
2009-06-12	28.58	28.85	26.94	28.08	901357
2009-06-15	28.03	28.03	26.88	27.36	595827
2009-06-16	27.51	27.67	25.82	26.05	602282
2009-06-17	26.10	26.78	25.39	26.58	759701
2009-06-18	26.67	27.75	26.16	27.66	694839
2009-06-19	27.97	28.51	27.59	28.16	556711
2009-06-22	27.90	28.19	27.32	27.87	485939
2009-06-23	28.02	28.37	27.43	27.45	431542
2009-06-24	27.78	28.09	26.87	27.17	288024
2009-06-25	26.96	28.15	26.91	27.71	328102
2009-06-26	27.46	28.03	27.26	27.85	391693
2009-06-29	27.72	28.49	27.00	28.10	346359
2009-06-30	28.20	28.57	27.60	27.90	317873
2009-07-01	28.26	29.14	27.88	28.94	447093
2009-07-02	28.59	29.11	28.12	28.70	481136
2009-07-06	28.66	28.99	28.01	28.88	444115
2009-07-07	28.98	29.23	28.48	28.78	355142
2009-07-08	29.06	29.48	28.51	29.38	355949
2009-07-09	29.39	29.67	28.33	28.66	440366
2009-07-10	28.50	29.61	28.46	29.28	341695
2009-07-13	29.32	29.97	28.66	29.84	407363
2009-07-14	29.73	30.56	29.35	30.51	359739
2009-07-15	30.70	30.70	29.67	30.02	509141
2009-07-16	29.79	30.72	29.78	30.63	350313
2009-07-17	30.72	30.78	30.06	30.43	253039
2009-07-20	30.50	31.00	30.31	31.00	483163
2009-07-21	31.08	31.17	30.24	30.64	283501
2009-07-22	30.40	31.55	30.30	30.74	323185
2009-07-23	30.57	31.33	30.09	31.05	544445
2009-07-24	30.86	31.59	30.22	30.70	235004
2009-07-27	30.56	30.63	30.00	30.44	196089
2009-07-28	30.26	30.77	29.59	29.78	412993
2009-07-29	29.66	29.79	28.68	28.98	388697
2009-07-30	29.27	29.73	28.90	29.52	416634
2009-07-31	29.31	29.88	28.62	28.86	457261
2009-08-03	29.19	29.45	28.77	29.30	269550
2009-08-04	29.18	29.85	28.68	29.67	269483
2009-08-05	29.63	29.95	29.14	29.56	270967
2009-08-06	29.10	29.25	28.16	28.24	394414
2009-08-07	28.73	29.20	28.62	29.12	463413
2009-08-10	28.86	29.29	28.76	28.88	135402
2009-08-11	28.64	28.91	28.17	28.55	199207
2009-08-12	28.25	28.39	27.47	27.64	445314
2009-08-13	27.88	28.08	26.94	27.59	237037
2009-08-14	27.50	27.60	26.45	26.75	321891
2009-08-17	26.42	26.73	25.67	26.37	371979
2009-08-18	26.60	27.13	26.04	27.04	378890
2009-08-19	26.90	27.71	26.79	27.59	532863
2009-08-20	27.46	27.86	27.43	27.69	246487
2009-08-21	28.00	28.77	27.87	28.59	547846
2009-08-24	28.75	29.19	28.26	28.85	571394
2009-08-25	29.08	29.20	28.38	28.51	332738
2009-08-26	28.43	29.18	28.34	28.55	352916
2009-08-27	28.65	29.25	28.00	29.13	255853
2009-08-28	29.00	29.33	28.31	28.72	229293
2009-08-31	28.54	28.83	28.01	28.41	302525
2009-09-01	28.41	29.12	28.06	28.23	234511
2009-09-02	28.05	28.47	27.91	28.15	227580
2009-09-03	28.15	28.86	28.15	28.79	162113
2009-09-04	28.64	29.98	28.56	29.84	384055
2009-09-08	31.17	31.46	30.53	31.24	547987
2009-09-09	31.46	31.88	30.78	31.69	393385
2009-09-10	31.75	31.87	31.19	31.58	224601
2009-09-11	31.72	31.83	31.25	31.53	202717
2009-09-14	31.53	32.16	31.40	32.09	551549
2009-09-15	32.03	33.85	32.02	33.73	964685
2009-09-16	33.90	34.97	33.85	34.96	558149
2009-09-17	34.70	35.00	34.00	34.26	383601
2009-09-18	34.40	35.00	33.85	34.71	260557
2009-09-21	34.30	34.97	34.02	34.50	227328
2009-09-22	34.85	35.31	34.47	34.48	251674
2009-09-23	34.71	35.00	34.17	34.20	273968
2009-09-24	34.24	34.53	33.52	34.39	317298
2009-09-25	34.13	34.66	33.78	34.04	194833
2009-09-28	34.18	34.79	34.11	34.68	147114
2009-09-29	34.79	35.00	34.14	34.24	258533
2009-09-30	34.24	34.63	33.38	34.40	311139
2009-10-01	34.40	34.74	33.31	33.62	306650
2009-10-02	33.42	33.92	32.93	33.12	221271
2009-10-05	33.37	34.49	33.15	34.46	303651
2009-10-06	34.50	35.29	34.50	34.95	209567
2009-10-07	34.92	35.49	34.41	34.82	167061
2009-10-08	35.16	35.99	35.16	35.30	332461
2009-10-09	35.18	36.00	34.92	36.00	291291
2009-10-12	36.00	36.68	35.95	36.60	304763
2009-10-13	36.60	36.69	36.10	36.28	381624
2009-10-14	36.31	36.80	36.28	36.56	368571
2009-10-15	36.34	36.90	36.15	36.35	310463
2009-10-16	36.19	36.68	35.80	36.38	281776
2009-10-19	36.59	36.63	36.13	36.52	234300
2009-10-20	36.49	36.57	35.74	35.96	398707
2009-10-21	35.82	36.21	34.41	34.55	464111
2009-10-22	34.60	35.74	34.54	35.53	188834
2009-10-23	35.54	35.87	34.97	35.02	141625
2009-10-26	35.00	35.73	34.91	35.17	198526
2009-10-27	35.18	35.35	34.46	34.85	194650
2009-10-28	34.80	35.34	33.96	34.03	255101
2009-10-29	34.47	34.63	33.91	34.09	284663
2009-10-30	33.85	34.37	33.00	33.15	404529
2009-11-02	33.47	33.47	32.07	32.74	418684
2009-11-03	32.66	33.52	32.66	33.34	257945
2009-11-04	33.41	33.62	32.67	32.78	322899
2009-11-05	33.03	33.91	32.82	33.82	217852
2009-11-06	33.80	34.10	33.16	33.72	140717
2009-11-09	34.22	34.44	33.65	33.92	223442
2009-11-10	33.84	34.07	33.23	33.68	191872
2009-11-11	33.95	33.97	33.26	33.37	175853
2009-11-12	33.41	33.86	33.08	33.21	167207
2009-11-13	33.22	34.06	33.01	33.71	252944
2009-11-16	34.06	35.16	33.71	34.75	520879
2009-11-17	34.70	35.24	34.60	35.10	210725
2009-11-18	35.21	35.88	35.17	35.42	230547
2009-11-19	35.10	35.14	34.09	34.73	340437
2009-11-20	34.41	35.00	34.14	34.73	192610
2009-11-23	35.29	35.86	34.86	35.37	283177
2009-11-24	36.59	38.70	36.51	38.07	1139269
2009-11-25	38.43	38.70	37.80	38.08	346790
2009-11-27	36.90	38.07	36.90	37.45	200063
2009-11-30	37.50	38.30	36.83	37.56	301108
2009-12-01	37.94	37.99	37.19	37.43	533675
2009-12-02	37.53	38.28	37.31	37.41	254755
2009-12-03	37.65	37.65	36.63	36.74	238633
2009-12-04	37.42	38.17	36.82	37.64	316118
2009-12-07	37.81	38.03	37.45	37.55	184615
2009-12-08	37.11	38.05	36.67	37.52	262108
2009-12-09	37.66	37.75	36.75	37.26	285840
2009-12-10	37.29	37.90	37.07	37.11	293499
2009-12-11	37.19	37.63	36.81	37.50	360985
2009-12-14	37.61	38.47	37.16	38.29	356294
2009-12-15	38.31	38.65	37.90	37.94	311278
2009-12-16	38.23	38.59	37.97	38.22	238305
2009-12-17	38.17	38.65	37.67	38.53	302517
2009-12-18	38.70	39.06	38.25	38.59	390470
2009-12-21	38.58	39.12	38.38	38.91	237612
2009-12-22	38.91	39.12	38.60	38.93	226490
2009-12-23	39.00	39.41	38.33	39.32	253689
2009-12-24	39.41	39.50	39.07	39.42	80217
2009-12-28	39.42	39.42	38.75	39.20	152487
2009-12-29	39.16	39.44	38.89	39.25	95939
2009-12-30	39.15	39.29	38.35	38.78	126542
2009-12-31	38.73	38.97	37.99	37.99	134100
2010-01-04	38.48	38.55	37.57	37.76	230568
2010-01-05	37.60	37.93	37.17	37.51	160419
2010-01-06	37.55	37.68	36.55	36.72	274198
2010-01-07	36.63	37.86	36.60	37.77	245913
2010-01-08	37.65	38.07	36.90	37.74	211936
2010-01-11	37.76	37.93	37.15	37.53	174708
2010-01-12	37.19	37.83	36.96	37.14	208708
2010-01-13	37.15	38.13	36.88	37.95	215063
2010-01-14	37.74	38.77	37.66	38.47	218697
2010-01-15	38.66	38.79	38.09	38.72	243931
2010-01-19	38.71	39.44	38.59	39.25	210512
2010-01-20	38.88	40.78	38.71	40.61	621816
2010-01-21	40.65	41.57	40.56	40.59	312535
2010-01-22	40.44	40.96	40.14	40.28	219234
2010-01-25	40.70	40.70	39.39	39.57	249007
2010-01-26	39.34	39.83	39.16	39.37	148413
2010-01-27	39.21	39.47	38.85	39.17	201460
2010-01-28	38.50	38.83	37.54	37.81	357234
2010-01-29	38.01	38.35	36.93	36.96	259844
2010-02-01	37.03	38.23	37.03	37.95	221319
2010-02-02	38.10	38.38	37.65	37.74	114626
2010-02-03	37.52	37.92	37.31	37.61	89039
2010-02-04	37.30	37.55	36.88	37.03	174894
2010-02-05	36.99	37.28	36.18	36.74	130200
2010-02-08	36.83	37.25	36.45	36.53	127411
2010-02-09	36.87	37.79	36.72	37.64	240786
2010-02-10	37.48	37.75	37.18	37.75	266667
2010-02-11	37.68	38.71	37.33	38.62	187792
2010-02-12	38.17	38.67	37.96	38.58	149279
2010-02-16	38.95	39.25	38.62	39.12	186796
2010-02-17	39.12	39.47	38.83	39.44	161506
2010-02-18	39.53	40.00	39.46	39.96	145187
2010-02-19	39.99	40.22	39.53	39.86	157266
2010-02-22	40.00	40.22	39.38	39.86	249297
2010-02-23	41.20	43.15	41.20	42.35	952458
2010-02-24	42.61	43.68	42.61	43.57	367758
2010-02-25	43.30	44.00	42.91	43.60	418950
2010-02-26	43.50	44.25	43.30	43.68	393992
2010-03-01	43.76	44.28	43.68	44.28	295791
2010-03-02	44.13	44.62	44.09	44.39	348741
2010-03-03	44.32	44.50	43.91	44.35	189230
2010-03-04	44.08	44.50	43.81	43.89	223793
2010-03-05	44.22	44.50	43.22	44.50	201062
2010-03-08	44.05	44.93	43.90	44.62	136194
2010-03-09	44.07	45.62	44.07	44.61	386709
2010-03-10	44.54	45.50	44.54	45.46	233627
2010-03-11	45.16	45.97	44.94	45.73	307373
2010-03-12	45.80	46.00	45.41	45.79	148104
2010-03-15	45.92	46.42	45.60	46.30	197854
2010-03-16	46.40	46.65	46.08	46.64	316731
2010-03-17	46.60	47.37	46.47	47.09	371606
2010-03-18	47.00	47.51	46.74	47.11	185470
2010-03-19	47.32	47.50	46.77	47.19	293991
2010-03-22	47.01	47.54	46.74	47.21	261172
2010-03-23	47.01	47.54	46.82	47.50	154357
2010-03-24	47.23	47.38	46.82	46.83	168230
2010-03-25	46.96	47.35	46.43	46.45	178023
2010-03-26	46.46	46.87	45.70	45.90	187021
2010-03-29	46.22	46.56	45.62	45.95	140263
2010-03-30	46.11	46.35	45.95	45.99	136252
2010-03-31	46.25	46.73	45.98	46.38	277327
2010-04-01	46.46	47.23	46.24	46.86	186901
2010-04-05	47.18	47.98	46.89	47.96	342947
2010-04-06	47.92	48.67	47.63	48.45	308708
2010-04-07	48.60	50.70	48.27	49.93	948186
2010-04-08	49.94	50.18	49.58	50.04	377630
2010-04-09	50.18	50.34	49.66	50.14	175792
2010-04-12	50.15	50.67	50.00	50.43	188722
2010-04-13	50.46	50.99	50.31	50.93	271865
2010-04-14	50.99	52.39	50.82	52.39	392220
2010-04-15	52.19	52.89	51.80	51.84	321809
2010-04-16	51.73	52.33	51.11	51.25	412221
2010-04-19	51.23	52.16	50.82	51.56	327255
2010-04-20	51.49	52.16	51.01	52.14	208478
2010-04-21	51.90	52.34	51.59	52.34	240758
2010-04-22	51.80	53.43	51.67	52.78	278684
2010-04-23	52.78	52.83	51.93	52.15	253963
2010-04-26	52.32	52.32	51.88	52.02	123900
2010-04-27	51.99	52.82	50.94	51.02	331218
2010-04-28	50.97	51.54	49.80	50.74	371618
2010-04-29	50.91	51.71	50.72	51.67	142504
2010-04-30	51.67	51.81	49.37	49.37	363002
2010-05-03	49.37	51.49	49.37	51.41	289921
2010-05-04	50.86	50.98	49.15	49.38	253992
2010-05-05	49.10	50.21	48.50	49.39	270516
2010-05-06	49.10	49.89	46.17	47.44	440530
2010-05-07	47.43	48.34	46.26	46.58	389221
2010-05-10	48.48	49.27	48.34	49.20	260832
2010-05-11	48.73	50.49	48.10	50.01	212169
2010-05-12	50.27	51.24	49.87	51.10	184509
2010-05-13	50.82	51.50	50.26	51.15	301790
2010-05-14	50.92	51.93	50.41	51.39	496353
2010-05-17	51.41	51.99	50.14	51.43	286863
2010-05-18	51.69	52.60	50.23	50.43	441899
2010-05-19	50.21	50.98	49.66	50.34	250742
2010-05-20	49.21	49.98	48.34	48.52	443179
2010-05-21	47.80	49.52	47.00	48.83	394773
2010-05-24	48.94	50.36	48.28	50.01	570145
2010-05-25	49.14	49.14	46.75	47.80	829153
2010-05-26	48.66	49.62	48.35	48.87	540266
2010-05-27	49.94	50.60	49.07	50.59	315621
2010-05-28	50.47	50.87	49.59	49.83	219009
2010-06-01	49.29	49.63	48.02	48.64	250774
2010-06-02	48.95	49.91	48.26	49.91	271392
2010-06-03	49.90	50.63	49.70	50.12	208668
2010-06-04	49.05	49.47	48.49	48.75	291959
2010-06-07	48.83	49.03	46.77	46.79	397018
2010-06-08	46.92	47.83	45.90	47.13	430191
2010-06-09	47.41	48.97	47.33	48.12	464856
2010-06-10	48.79	48.93	47.27	48.34	393939
2010-06-11	47.69	49.15	47.31	49.05	254234
2010-06-14	49.48	50.39	48.69	49.65	243771
2010-06-15	49.80	50.97	49.68	50.79	262057
2010-06-16	50.23	50.99	50.10	50.62	235758
2010-06-17	50.57	50.95	50.19	50.64	123727
2010-06-18	50.90	50.98	50.18	50.49	296207
2010-06-21	50.98	51.00	49.00	49.10	239094
2010-06-22	49.11	49.77	47.62	47.72	358156
2010-06-23	47.77	48.72	47.36	48.12	192555
2010-06-24	47.98	48.04	47.28	47.45	240566
2010-06-25	47.64	48.17	46.85	47.40	455294
2010-06-28	47.43	48.30	47.04	47.62	141189
2010-06-29	46.92	47.19	45.82	46.10	306290
2010-06-30	46.24	47.09	45.94	46.56	414795
2010-07-01	46.62	47.35	45.27	47.04	384674
2010-07-02	47.36	47.39	46.26	46.31	239510
2010-07-06	46.91	47.34	45.35	45.61	406519
2010-07-07	45.95	46.58	45.26	46.38	519056
2010-07-08	46.93	47.52	46.41	47.50	264225
2010-07-09	47.56	48.01	47.09	47.97	185039
2010-07-12	47.88	48.16	47.23	47.80	195783
2010-07-13	48.23	49.63	48.23	49.40	323671
2010-07-14	48.97	49.87	48.69	49.65	238865
2010-07-15	49.81	49.89	48.95	49.52	224394
2010-07-16	49.17	49.24	46.90	47.03	268582
2010-07-19	47.07	47.40	46.12	46.75	147640
2010-07-20	46.11	48.23	46.06	48.15	183961
2010-07-21	48.47	48.47	46.91	46.95	140474
2010-07-22	47.64	48.45	47.59	48.34	254976
2010-07-23	48.00	49.42	47.88	49.00	163152
2010-07-26	49.29	50.20	49.07	50.06	213068
2010-07-27	50.25	50.61	49.67	49.73	196128
2010-07-28	49.56	50.32	48.76	48.94	193570
2010-07-29	49.19	49.55	48.16	48.90	189302
2010-07-30	48.01	49.23	47.68	48.98	229778
2010-08-02	49.78	50.12	48.68	49.11	239153
2010-08-03	48.72	49.06	47.76	48.25	138058
2010-08-04	48.36	49.09	48.36	48.84	295463
2010-08-05	48.63	48.95	48.01	48.31	132047
2010-08-06	47.80	48.29	47.24	48.11	199668
2010-08-09	48.29	48.75	48.20	48.71	217332
2010-08-10	48.36	48.79	48.01	48.25	237264
2010-08-11	47.44	47.83	46.99	47.10	192110
2010-08-12	46.73	47.35	46.28	47.05	351659
2010-08-13	46.76	46.90	45.61	45.64	184568
2010-08-16	45.32	46.24	45.16	45.85	282952
2010-08-17	46.18	46.36	45.85	45.89	349241
2010-08-18	45.94	46.96	45.47	46.19	366939
2010-08-19	45.97	46.37	45.13	45.87	208946
2010-08-20	45.63	46.06	45.31	45.94	147869
2010-08-23	46.19	46.49	45.12	45.17	146819
2010-08-24	44.69	44.84	43.65	44.42	239944
2010-08-25	44.05	44.84	43.90	44.44	257968
2010-08-26	44.55	45.37	44.00	44.49	265853
2010-08-27	44.94	45.33	44.02	45.20	174563
2010-08-30	44.93	45.46	44.34	44.39	158513
2010-08-31	44.33	44.94	43.85	44.61	258659
2010-09-01	45.31	45.89	45.01	45.69	259015
2010-09-02	45.87	46.79	45.50	46.66	395483
2010-09-03	47.44	47.80	46.78	47.27	181247
2010-09-07	47.37	48.59	47.16	48.30	509944
2010-09-08	48.15	48.62	47.70	47.79	357319
2010-09-09	48.00	48.71	46.96	47.25	314997
2010-09-10	47.46	48.01	47.13	47.99	412588
2010-09-13	48.30	48.69	48.09	48.59	750260
2010-09-14	49.37	51.53	49.16	49.94	864821
2010-09-15	49.85	50.79	49.55	50.45	286852
2010-09-16	50.45	50.86	50.00	50.45	264748
2010-09-17	51.00	51.00	49.96	50.43	373185
2010-09-20	50.50	51.88	50.26	50.96	625736
2010-09-21	50.74	51.22	49.90	50.26	308959
2010-09-22	49.97	50.40	49.69	50.02	178595
2010-09-23	49.56	50.51	49.36	49.42	208929
2010-09-24	50.04	50.66	49.99	50.54	168925
2010-09-27	50.40	50.66	50.03	50.18	183848
2010-09-28	50.18	51.07	49.72	50.98	250036
2010-09-29	50.71	51.23	50.36	50.57	257582
2010-09-30	50.80	51.31	50.00	50.76	260597
2010-10-01	51.35	51.35	50.35	51.01	142124
2010-10-04	51.07	51.69	50.47	51.12	193523
2010-10-05	51.51	52.61	51.48	52.48	428272
2010-10-06	52.24	52.73	51.28	51.50	269266
2010-10-07	51.88	52.14	51.55	51.86	230207
2010-10-08	52.01	52.40	51.67	52.22	353804
2010-10-11	52.33	52.62	52.01	52.20	155621
2010-10-12	52.68	52.68	51.70	52.05	405872
2010-10-13	51.56	52.24	51.56	51.95	206940
2010-10-14	52.04	52.16	51.72	52.00	174178
2010-10-15	52.38	52.95	51.82	52.69	236065
2010-10-18	52.90	53.31	52.86	53.21	314865
2010-10-19	52.51	53.47	52.40	52.64	293257
2010-10-20	53.03	53.07	52.29	52.50	193933
2010-10-21	52.83	53.05	51.73	52.36	186075
2010-10-22	52.53	53.76	52.37	53.56	340899
2010-10-25	53.95	54.58	53.75	54.34	285355
2010-10-26	53.90	54.39	53.66	54.08	228203
2010-10-27	53.59	53.75	53.03	53.45	380155
2010-10-28	53.87	53.98	53.64	53.75	161817
2010-10-29	53.33	54.17	53.33	53.89	134772
2010-11-01	54.04	54.66	53.78	54.23	194582
2010-11-02	54.50	54.97	54.42	54.82	195931
2010-11-03	54.82	55.00	54.32	55.00	280329
2010-11-04	55.02	55.36	54.82	55.14	263892
2010-11-05	55.22	55.74	55.13	55.47	287978
2010-11-08	55.25	55.59	54.80	55.17	108131
2010-11-09	55.17	55.27	54.35	54.57	139792
2010-11-10	54.60	55.08	54.31	55.08	108041
2010-11-11	54.43	55.90	54.28	55.43	290841
2010-11-12	55.26	55.49	54.66	54.94	105781
2010-11-15	55.05	55.78	55.00	55.39	114281
2010-11-16	55.06	55.50	53.71	54.41	190720
2010-11-17	54.44	55.16	54.39	54.81	175152
2010-11-18	55.41	55.86	54.59	54.62	187796
2010-11-19	54.71	56.24	54.20	56.09	419749
2010-11-22	56.09	57.79	56.00	57.77	559913
2010-11-23	55.80	55.80	53.57	55.04	873090
2010-11-24	55.88	56.61	53.63	54.18	608782
2010-11-26	53.92	54.23	53.54	53.89	122001
2010-11-29	53.82	54.22	53.15	54.08	303231
2010-11-30	53.75	53.81	52.50	52.62	353086
2010-12-01	53.68	53.73	52.73	53.51	274605
2010-12-02	53.49	53.91	52.86	53.69	239130
2010-12-03	53.44	53.84	53.12	53.70	195405
2010-12-06	53.86	54.10	53.20	54.08	275104
2010-12-07	54.50	55.36	54.29	54.92	247346
2010-12-08	55.12	55.28	54.54	54.87	259081
2010-12-09	55.23	55.29	54.30	54.66	170223
2010-12-10	54.65	55.05	54.46	54.92	172489
2010-12-13	54.98	54.98	53.76	53.80	194625
2010-12-14	53.85	54.47	53.38	54.25	234928
2010-12-15	54.45	55.12	54.25	54.61	236497
2010-12-16	55.39	56.17	54.67	56.12	287166
2010-12-17	56.10	56.83	55.14	56.44	431804
2010-12-20	56.76	57.25	56.34	57.02	248075
2010-12-21	57.05	57.08	56.53	56.70	162427
2010-12-22	56.86	56.91	56.18	56.48	107745
2010-12-23	56.40	56.73	56.33	56.53	95136
2010-12-27	56.40	56.76	56.00	56.41	85770
2010-12-28	56.61	56.61	55.96	55.99	120934
2010-12-29	56.16	56.43	55.87	55.89	99145
2010-12-30	55.95	56.20	55.73	55.92	114134
2010-12-31	55.77	55.88	54.76	54.77	204536
2011-01-03	55.24	55.53	54.86	54.88	308746
2011-01-04	55.22	55.42	53.75	54.48	332984
2011-01-05	54.23	54.77	54.12	54.49	194001
2011-01-06	54.16	55.09	54.16	54.58	182821
2011-01-07	54.83	55.17	53.79	54.50	142812
2011-01-10	54.20	54.68	53.72	54.56	198434
2011-01-11	54.63	54.71	53.96	54.45	183642
2011-01-12	54.95	54.98	53.02	53.07	289840
2011-01-13	53.00	53.86	53.00	53.86	289341
2011-01-14	53.89	54.03	53.51	53.88	300507
2011-01-18	53.53	53.88	53.03	53.74	325013
2011-01-19	53.54	53.54	52.31	52.75	358246
2011-01-20	52.37	54.49	52.34	52.94	294397
2011-01-21	53.44	53.51	52.02	52.03	180553
2011-01-24	51.90	52.53	51.66	52.36	195439
2011-01-25	52.12	52.50	50.98	52.44	317940
2011-01-26	52.37	52.45	51.35	51.62	382965
2011-01-27	51.92	52.31	51.43	51.88	140616
2011-01-28	51.95	52.07	50.27	50.31	236088
2011-01-31	50.69	51.48	50.23	51.48	294169
2011-02-01	51.61	51.70	50.82	51.38	428103
2011-02-02	51.07	51.55	50.84	51.20	269440
2011-02-03	51.33	51.99	51.10	51.94	321281
2011-02-04	51.94	52.76	51.72	52.52	307729
2011-02-07	52.64	52.98	52.08	52.17	158963
2011-02-08	52.06	52.53	51.51	52.51	208527
2011-02-09	52.70	53.11	52.40	52.68	130363
2011-02-10	52.50	52.76	52.30	52.59	156907
2011-02-11	52.42	52.54	52.00	52.31	214172
2011-02-14	52.09	52.70	51.96	52.62	130221
2011-02-15	52.63	53.05	52.39	52.60	252561
2011-02-16	52.09	52.97	52.08	52.50	210568
2011-02-17	52.25	52.61	52.16	52.37	146577
2011-02-18	52.45	53.54	52.22	53.34	310695
2011-02-22	51.96	52.35	49.79	49.88	812064
2011-02-23	49.78	50.14	48.21	49.19	621670
2011-02-24	49.19	49.48	48.58	49.33	407467
2011-02-25	49.39	50.25	49.39	50.06	213599
2011-02-28	50.71	51.02	49.60	49.84	356097
2011-03-01	49.92	49.92	47.87	48.03	775159
2011-03-02	48.07	49.42	48.07	48.31	507297
2011-03-03	48.49	49.59	48.49	48.79	368906
2011-03-04	48.53	49.35	47.54	47.72	589416
2011-03-07	47.75	48.50	47.34	47.97	491451
2011-03-08	47.66	49.14	47.64	48.67	276510
2011-03-09	48.42	49.48	48.42	49.18	166481
2011-03-10	48.21	49.04	48.07	48.57	365517
2011-03-11	48.48	50.14	48.20	49.58	422178
2011-03-14	49.19	49.93	48.46	48.49	303205
2011-03-15	47.62	49.34	47.48	49.08	601531
2011-03-16	49.08	49.22	48.23	48.27	265259
2011-03-17	49.03	49.27	47.41	47.45	239851
2011-03-18	47.85	48.19	47.53	48.03	300733
2011-03-21	48.33	48.75	48.17	48.46	254084
2011-03-22	48.58	48.80	48.05	48.13	141603
2011-03-23	48.01	48.84	47.63	48.70	195439
2011-03-24	48.85	49.36	48.60	49.17	167463
2011-03-25	49.25	49.99	48.98	48.99	174815
2011-03-28	49.12	49.26	48.27	48.38	191424
2011-03-29	48.44	48.79	48.05	48.41	209202
2011-03-30	48.63	49.25	48.60	48.90	178572
2011-03-31	48.95	49.35	48.64	49.14	169221
2011-04-01	49.31	49.34	48.43	49.23	242247
2011-04-04	49.45	49.61	48.94	49.03	144908
2011-04-05	48.90	50.00	48.78	49.51	237707
2011-04-06	49.75	49.90	48.85	49.58	230561
2011-04-07	49.53	49.55	48.26	48.45	332356
2011-04-08	48.67	48.76	47.48	47.73	274482
2011-04-11	47.76	48.01	47.01	47.47	242500
2011-04-12	47.15	49.14	47.15	48.62	395605
2011-04-13	48.44	48.76	47.94	48.15	159013
2011-04-14	47.85	48.82	47.67	48.80	403799
2011-04-15	49.88	50.37	49.57	50.13	469550
2011-04-18	49.61	50.16	49.27	49.91	276271
2011-04-19	50.00	50.55	49.82	50.54	336795
2011-04-20	51.00	51.13	50.67	51.00	277734
2011-04-21	51.39	51.39	50.32	50.68	171247
2011-04-25	50.44	50.69	50.03	50.61	153632
2011-04-26	50.60	50.80	50.25	50.55	111795
2011-04-27	50.42	51.19	50.42	50.84	308627
2011-04-28	50.60	51.14	50.49	51.09	139892
2011-04-29	51.09	51.54	51.03	51.23	194664
2011-05-02	51.29	51.47	49.92	50.28	282284
2011-05-03	50.27	50.39	49.56	49.93	201564
2011-05-04	50.13	50.71	49.67	50.43	186402
2011-05-05	50.40	52.37	50.07	51.64	437112
2011-05-06	51.96	52.52	51.21	51.59	330878
2011-05-09	51.46	51.75	50.83	50.94	282858
2011-05-10	51.13	51.77	50.88	51.66	141025
2011-05-11	51.47	51.94	51.29	51.71	192850
2011-05-12	51.61	53.53	51.43	53.40	520794
2011-05-13	53.49	53.49	52.57	52.68	153245
2011-05-16	52.40	52.65	51.96	51.97	158697
2011-05-17	51.59	52.39	51.51	51.98	164581
2011-05-18	52.02	52.35	51.71	52.31	225127
2011-05-19	52.50	53.13	52.01	53.05	210562
2011-05-20	52.80	53.07	52.13	52.80	186743
2011-05-23	52.01	53.86	51.45	53.15	340331
2011-05-24	49.76	49.77	46.42	46.48	2679607
2011-05-25	46.47	47.27	46.03	46.43	1342983
2011-05-26	46.28	47.70	46.11	47.50	681653
2011-05-27	47.61	47.73	47.18	47.60	428508
2011-05-31	47.66	48.14	47.30	47.38	572325
2011-06-01	47.19	47.38	46.25	46.25	425087
2011-06-02	45.43	45.84	44.79	45.18	820228
2011-06-03	44.63	45.45	44.02	44.22	843979
2011-06-06	44.10	45.58	43.79	44.43	624095
2011-06-07	44.60	45.42	44.22	44.67	428479
2011-06-08	44.30	44.98	44.17	44.47	553258
2011-06-09	44.54	44.63	44.10	44.44	274941
2011-06-10	43.05	44.47	42.79	44.21	692776
2011-06-13	44.30	44.89	44.21	44.68	408019
2011-06-14	46.13	48.33	46.13	47.01	910498
2011-06-15	46.55	47.06	46.14	46.58	413322
2011-06-16	46.61	47.90	46.43	47.50	502185
2011-06-17	47.76	48.27	47.55	47.60	354214
2011-06-20	47.44	48.55	47.16	48.00	267214
2011-06-21	48.18	48.55	47.25	47.95	346264
2011-06-22	47.73	48.05	47.22	47.53	229479
2011-06-23	47.16	48.81	46.96	48.48	319036
2011-06-24	48.79	48.90	48.05	48.60	449412
2011-06-27	48.49	49.06	48.20	48.96	161376
2011-06-28	48.91	49.82	48.63	49.68	394565
2011-06-29	49.90	50.08	48.78	49.25	260724
2011-06-30	49.12	49.62	49.09	49.31	257126
2011-07-01	49.33	50.13	49.31	49.89	396081
2011-07-05	49.72	50.07	48.95	49.62	313607
2011-07-06	49.33	49.47	48.13	48.79	470008
2011-07-07	49.29	49.68	48.65	49.47	279612
2011-07-08	48.83	49.11	48.13	48.76	172226
2011-07-11	48.18	48.77	47.93	48.22	269524
2011-07-12	48.09	49.28	48.09	48.61	251500
2011-07-13	48.29	49.59	48.29	49.04	180284
2011-07-14	48.95	49.15	47.93	48.32	247498
2011-07-15	48.39	48.39	47.43	47.74	219716
2011-07-18	47.55	47.63	46.78	47.56	180575
2011-07-19	47.72	48.30	47.66	48.20	121000
2011-07-20	48.17	48.20	46.92	47.31	254898
2011-07-21	47.31	47.32	46.82	47.23	287882
2011-07-22	47.36	47.61	46.44	46.77	290782
2011-07-25	46.34	46.76	46.22	46.53	249281
2011-07-26	46.64	46.77	46.30	46.67	225753
2011-07-27	46.30	46.46	44.57	44.67	400947
2011-07-28	44.67	45.35	44.47	44.57	284810
2011-07-29	44.18	45.23	43.75	45.11	255532
2011-08-01	45.70	45.80	44.17	44.83	262171
2011-08-02	44.44	44.68	42.93	42.97	283270
2011-08-03	43.03	43.96	42.31	43.83	199091
2011-08-04	43.31	43.31	41.77	41.77	319113
2011-08-05	42.24	42.38	40.45	41.22	350990
2011-08-08	40.36	41.53	38.42	38.44	341133
2011-08-09	39.19	41.08	38.00	41.00	504340
2011-08-10	40.03	40.99	39.02	39.16	304751
2011-08-11	39.46	42.01	39.45	41.40	349621
2011-08-12	41.87	41.97	40.47	40.71	169037
2011-08-15	41.14	41.86	40.56	41.77	195622
2011-08-16	41.45	41.45	40.12	40.94	201956
2011-08-17	41.25	42.20	40.74	42.09	462225
2011-08-18	41.04	41.04	38.90	39.29	328572
2011-08-19	38.55	40.45	38.50	39.06	225822
2011-08-22	40.14	40.81	39.36	39.96	208317
2011-08-23	40.15	41.61	39.79	41.52	173858
2011-08-24	41.39	42.28	40.73	41.67	155699
2011-08-25	41.94	41.94	39.99	40.17	269323
2011-08-26	39.90	41.54	39.76	41.34	150526
2011-08-29	41.94	42.85	41.76	42.78	147561
2011-08-30	41.93	42.51	41.18	41.90	289401
2011-08-31	42.18	42.50	41.52	42.36	410361
2011-09-01	42.37	42.70	41.06	41.53	268526
2011-09-02	40.61	40.86	39.81	40.58	345305
2011-09-06	39.33	40.52	39.24	40.40	280055
2011-09-07	40.66	40.86	39.82	40.60	378062
2011-09-08	40.40	40.96	39.76	40.05	287255
2011-09-09	39.71	39.76	37.52	37.99	453529
2011-09-12	37.41	39.87	37.31	39.86	647440
2011-09-13	39.90	41.44	38.72	40.56	489218
2011-09-14	40.75	42.01	40.27	41.50	245684
2011-09-15	42.74	42.83	41.48	41.59	473514
2011-09-16	41.98	42.50	41.67	41.99	332875
2011-09-19	41.18	42.09	41.00	41.72	328738
2011-09-20	41.91	42.57	40.67	40.68	253145
2011-09-21	40.75	41.05	39.80	39.90	290564
2011-09-22	38.92	41.61	38.12	40.41	687312
2011-09-23	40.36	41.66	40.31	41.00	593018
2011-09-26	41.94	42.02	41.00	41.69	492409
2011-09-27	42.51	42.80	41.33	41.72	765942
2011-09-28	42.31	42.33	41.00	41.03	290918
2011-09-29	41.91	42.23	40.35	41.26	433859
2011-09-30	40.66	41.28	40.03	40.03	465531
2011-10-03	39.65	40.61	38.55	38.56	375724
2011-10-04	38.21	40.51	37.92	40.42	391163
2011-10-05	40.47	40.90	39.51	40.05	230648
2011-10-06	39.78	40.95	39.61	40.93	213866
2011-10-07	40.85	41.38	40.40	40.51	244928
2011-10-10	41.05	41.92	40.86	41.88	210523
2011-10-11	41.76	41.96	41.39	41.92	228615
2011-10-12	42.00	42.77	41.70	42.20	193014
2011-10-13	42.12	42.41	41.86	42.05	134133
2011-10-14	42.26	42.26	40.94	41.71	288910
2011-10-17	41.34	41.60	40.56	40.72	186798
2011-10-18	40.78	40.99	40.08	40.63	272971
2011-10-19	40.31	40.70	39.67	39.89	140935
2011-10-20	39.76	40.18	38.96	39.45	155798
2011-10-21	40.21	40.21	39.51	40.03	450103
2011-10-24	40.27	41.39	40.26	41.22	311669
2011-10-25	41.14	41.37	40.34	40.44	156817
2011-10-26	41.07	41.51	40.30	41.44	392652
2011-10-27	42.39	43.81	42.25	43.66	249593
2011-10-28	43.64	43.88	42.66	42.98	132754
2011-10-31	42.37	43.13	42.23	42.38	181213
2011-11-01	41.08	42.90	41.08	41.75	279524
2011-11-02	42.22	42.73	41.83	42.29	151729
2011-11-03	42.71	42.98	41.82	42.88	131338
2011-11-04	42.61	43.28	42.41	42.93	96326
2011-11-07	44.50	45.57	44.28	45.55	626149
2011-11-08	45.98	45.98	44.31	45.34	193318
2011-11-09	44.60	45.04	43.96	44.12	233820
2011-11-10	44.76	44.94	43.53	43.93	250473
2011-11-11	44.47	45.64	44.18	45.42	268013
2011-11-14	45.48	45.50	44.80	45.23	148463
2011-11-15	44.95	46.66	44.91	46.52	268675
2011-11-16	45.97	46.30	45.45	45.84	314465
2011-11-17	45.72	46.28	45.14	45.37	166548
2011-11-18	45.38	45.70	44.83	45.48	209027
2011-11-21	44.77	46.12	44.24	45.93	373132
2011-11-22	44.55	45.24	44.01	44.67	265590
2011-11-23	44.28	44.99	44.00	44.25	286898
2011-11-25	44.08	44.69	43.77	43.77	57891
2011-11-28	44.78	45.78	44.46	45.59	322620
2011-11-29	45.82	46.50	45.35	45.81	226283
2011-11-30	47.08	47.58	47.00	47.56	287874
2011-12-01	47.33	48.18	46.48	47.56	199374
2011-12-02	49.99	50.98	48.21	48.70	372476
2011-12-05	49.58	49.58	48.67	48.95	306106
2011-12-06	48.73	49.54	48.47	49.17	232135
2011-12-07	48.81	49.86	48.54	49.60	155021
2011-12-08	49.17	49.97	48.55	48.57	293321
2011-12-09	48.64	50.00	48.64	49.73	235190
2011-12-12	49.32	49.94	49.17	49.89	185957
2011-12-13	50.34	50.37	49.40	49.54	252768
2011-12-14	49.36	50.10	49.22	49.30	303132
2011-12-15	49.91	49.91	48.80	49.38	254792
2011-12-16	49.37	49.85	49.13	49.30	344286
2011-12-19	49.62	50.00	48.52	48.75	104527
2011-12-20	49.46	49.63	48.86	49.21	340300
2011-12-21	49.21	50.38	49.14	50.36	210348
2011-12-22	50.47	50.82	50.00	50.22	145664
2011-12-23	50.50	50.79	50.34	50.57	56698
2011-12-27	50.50	51.47	50.50	50.98	131922
2011-12-28	51.02	51.10	49.91	50.13	86972
2011-12-29	50.24	51.07	50.23	50.60	103829
2011-12-30	50.44	51.00	50.36	50.41	125909
2012-01-03	51.01	51.57	50.69	51.34	381119
2012-01-04	51.14	51.52	51.01	51.30	326470
2012-01-05	50.62	50.90	49.53	50.62	568647
2012-01-06	50.76	51.28	50.59	51.08	509603
2012-01-09	51.10	51.72	50.90	51.55	193476
2012-01-10	52.03	52.34	51.68	51.96	161328
2012-01-11	51.90	52.51	51.79	52.50	219323
2012-01-12	52.51	52.75	52.18	52.63	140792
2012-01-13	52.25	53.00	52.20	52.73	86960
2012-01-17	53.00	53.53	52.66	52.69	186288
2012-01-18	52.45	53.45	52.26	53.45	122678
2012-01-19	53.30	53.58	52.88	53.26	87941
2012-01-20	53.07	53.77	53.07	53.41	70142
2012-01-23	53.68	53.68	52.20	52.30	272743
2012-01-24	51.73	52.45	51.13	52.11	461250
2012-01-25	51.98	52.55	51.76	52.44	232241
2012-01-26	52.59	52.84	51.77	52.40	169267
2012-01-27	52.17	52.52	51.74	52.47	124463
2012-01-30	52.21	52.75	52.02	52.71	113523
2012-01-31	52.96	53.24	52.34	52.45	151541
2012-02-01	52.65	53.42	52.37	53.40	192500
2012-02-02	53.25	53.72	53.09	53.17	102122
2012-02-03	53.97	54.95	53.58	54.71	203358
2012-02-06	53.32	54.14	52.76	53.14	347910
2012-02-07	53.02	54.06	53.02	53.79	130969
2012-02-08	53.76	54.00	53.28	53.61	102822
2012-02-09	53.58	53.87	53.13	53.45	93959
2012-02-10	53.00	53.49	53.00	53.34	167249
2012-02-13	53.74	53.92	52.92	53.07	244897
2012-02-14	53.01	53.10	52.63	52.97	131467
2012-02-15	53.30	54.17	53.02	53.42	253444
2012-02-16	53.66	54.52	53.47	54.21	301507
2012-02-17	54.39	55.83	54.25	55.63	519619
2012-02-21	56.00	59.90	55.52	57.86	1113134
2012-02-22	57.79	58.51	56.01	56.22	687931
2012-02-23	56.16	56.50	55.73	56.21	202537
2012-02-24	56.24	56.35	55.56	55.86	292807
2012-02-27	55.55	55.83	55.07	55.57	239815
2012-02-28	55.76	56.00	55.45	55.75	323903
2012-02-29	55.80	56.39	55.44	55.67	160277
2012-03-01	55.96	56.36	55.32	55.44	183948
2012-03-02	55.48	55.91	54.64	54.94	246627
2012-03-05	54.72	55.00	54.66	55.00	352235
2012-03-06	54.46	55.05	53.90	54.93	252193
2012-03-07	55.11	55.21	54.86	55.01	226413
2012-03-08	55.25	55.42	54.96	55.32	408326
2012-03-09	55.46	56.55	55.46	56.08	156900
2012-03-12	56.07	56.60	55.90	56.04	98635
2012-03-13	56.45	56.71	56.06	56.67	162216
2012-03-14	56.67	57.19	56.42	56.54	152787
2012-03-15	56.68	57.25	56.16	57.19	105483
2012-03-16	57.25	57.25	56.17	56.39	226177
2012-03-19	56.38	57.17	55.79	56.92	192912
2012-03-20	56.48	56.85	56.23	56.51	134661
2012-03-21	56.56	56.84	56.33	56.41	135062
2012-03-22	55.88	56.82	55.61	55.73	242167
2012-03-23	55.61	55.68	54.40	55.41	216688
2012-03-26	55.96	56.67	55.56	56.49	165021
2012-03-27	56.45	56.59	55.87	55.96	135334
2012-03-28	55.96	56.69	55.83	56.20	248711
2012-03-29	55.75	56.41	55.73	56.28	165927
2012-03-30	56.72	56.80	55.79	55.80	163023
2012-04-02	55.82	56.50	55.43	56.46	147558
2012-04-03	56.54	57.16	56.22	56.58	158859
2012-04-04	56.10	56.49	56.01	56.39	181194
2012-04-05	56.11	56.58	55.45	56.35	96739
2012-04-09	55.50	55.87	55.27	55.43	274393
2012-04-10	55.19	55.42	54.77	54.80	261248
2012-04-11	55.15	55.93	55.15	55.93	133868
2012-04-12	55.85	56.36	55.48	56.19	164830
2012-04-13	55.95	56.35	55.62	55.80	137438
2012-04-16	55.85	55.97	55.45	55.91	137962
2012-04-17	56.48	56.96	56.20	56.35	322609
2012-04-18	56.10	56.42	55.77	55.97	161264
2012-04-19	56.23	56.62	54.95	55.13	191974
2012-04-20	56.26	56.76	55.33	56.57	224246
2012-04-23	55.73	56.44	55.44	56.43	218361
2012-04-24	56.45	56.84	55.83	56.00	255168
2012-04-25	56.56	56.98	56.22	56.67	247273
2012-04-26	56.76	57.91	56.68	57.80	200739
2012-04-27	57.88	57.94	56.62	57.84	143732
2012-04-30	57.97	58.09	57.34	57.52	188483
2012-05-01	57.86	59.06	57.76	58.74	369330
2012-05-02	58.45	58.99	58.25	58.74	173426
2012-05-03	58.57	58.82	58.35	58.52	200910
2012-05-04	58.10	58.30	56.81	57.50	181981
2012-05-07	57.42	58.41	57.27	57.82	240687
2012-05-08	57.44	58.15	57.00	57.38	214600
2012-05-09	57.07	57.95	57.07	57.46	208389
2012-05-10	57.99	58.24	56.76	58.08	104887
2012-05-11	57.91	58.89	57.68	58.22	171625
2012-05-14	57.89	58.22	57.06	57.09	137912
2012-05-15	57.00	58.09	57.00	57.74	97478
2012-05-16	58.16	58.65	57.99	58.05	148886
2012-05-17	57.95	58.25	56.64	56.65	150630
2012-05-18	56.51	57.58	56.26	56.55	180448
2012-05-21	56.65	58.22	56.39	58.13	257876
2012-05-22	59.98	61.89	56.73	57.38	938555
2012-05-23	57.43	58.51	57.26	58.27	533445
2012-05-24	58.54	59.98	58.28	59.47	488509
2012-05-25	60.18	60.18	59.43	59.82	262379
2012-05-29	60.00	61.20	59.99	60.89	193489
2012-05-30	60.62	60.95	59.79	60.41	253411
2012-05-31	60.33	61.49	60.03	61.27	489853
2012-06-01	60.17	60.68	59.05	59.39	281628
2012-06-04	59.67	60.19	57.99	58.53	351958
2012-06-05	58.22	59.26	58.10	58.84	265238
2012-06-06	59.11	60.19	58.86	59.70	238602
2012-06-07	60.14	60.42	59.20	59.24	166440
2012-06-08	59.04	60.17	58.81	59.91	130777
2012-06-11	60.72	60.72	59.05	59.15	207930
2012-06-12	59.72	60.00	59.06	59.62	148312
2012-06-13	59.48	59.78	58.72	58.82	180237
2012-06-14	58.95	59.93	58.78	59.33	166114
2012-06-15	59.22	60.16	59.17	59.85	242476
2012-06-18	59.74	61.00	59.44	60.22	145487
2012-06-19	60.30	60.71	60.16	60.33	125992
2012-06-20	60.10	60.28	59.82	59.96	142507
2012-06-21	60.18	60.57	58.87	59.00	178826
2012-06-22	59.22	60.12	58.92	59.91	697615
2012-06-25	59.60	60.30	59.20	59.94	208332
2012-06-26	60.24	60.48	59.50	60.07	109505
2012-06-27	60.24	60.57	59.78	60.55	155358
2012-06-28	60.41	61.73	60.01	61.71	254381
2012-06-29	62.47	62.87	61.67	62.80	221533
2012-07-02	63.10	63.12	61.64	62.78	225260
2012-07-03	62.71	62.86	62.17	62.60	77653
2012-07-05	62.60	63.29	62.19	62.78	122205
2012-07-06	62.28	62.78	61.92	62.76	111540
2012-07-09	62.48	62.90	62.24	62.87	142666
2012-07-10	62.90	63.58	62.28	62.51	107759
2012-07-11	62.72	63.11	61.75	62.08	90486
2012-07-12	61.89	62.82	61.56	62.52	89851
2012-07-13	62.86	63.14	62.41	62.92	137253
2012-07-16	63.03	63.93	62.65	62.99	179792
2012-07-17	63.07	64.33	62.73	63.73	243522
2012-07-18	63.33	63.60	62.68	63.42	113993
2012-07-19	63.43	63.71	62.72	63.33	122372
2012-07-20	62.71	62.72	61.21	61.64	160334
2012-07-23	61.00	61.00	60.13	60.25	110822
2012-07-24	60.44	60.55	59.82	60.01	145791
2012-07-25	60.12	60.64	59.89	60.12	136438
2012-07-26	61.04	62.46	61.03	62.10	168603
2012-07-27	62.11	62.78	61.83	62.60	174245
2012-07-30	62.96	63.97	62.42	63.10	174994
2012-07-31	63.24	63.29	62.24	62.66	165107
2012-08-01	63.19	63.56	62.31	62.33	123558
2012-08-02	62.26	62.59	61.66	62.44	147356
2012-08-03	63.17	63.69	62.66	62.96	128455
2012-08-06	63.33	63.76	62.86	63.01	65917
2012-08-07	63.38	63.96	63.32	63.43	139185
2012-08-08	63.48	64.50	63.43	64.00	133573
2012-08-09	64.32	64.32	62.82	63.18	133820
2012-08-10	63.00	63.64	62.66	62.98	83707
2012-08-13	62.97	62.97	62.19	62.49	93578
2012-08-14	62.73	63.00	62.12	62.41	151721
2012-08-15	62.06	63.01	62.06	63.01	160005
2012-08-16	62.82	63.44	62.33	63.32	87255
2012-08-17	63.34	63.95	63.24	63.67	96860
2012-08-20	63.70	64.02	63.26	64.02	105189
2012-08-21	64.03	64.46	63.53	63.69	118635
2012-08-22	63.75	63.77	62.76	63.03	105707
2012-08-23	62.95	63.42	62.25	62.57	95872
2012-08-24	62.41	63.08	62.27	62.70	118767
2012-08-27	62.78	63.35	62.50	62.90	91322
2012-08-28	62.63	63.80	62.63	63.50	105655
2012-08-29	63.72	64.04	63.42	63.65	91112
2012-08-30	64.00	64.08	63.51	63.55	92498
2012-08-31	63.68	64.17	62.80	62.98	120830
2012-09-04	62.98	63.74	62.84	63.37	207543
2012-09-05	63.20	64.02	63.19	63.50	143097
2012-09-06	63.61	64.95	63.54	64.50	189613
2012-09-07	64.71	64.80	64.34	64.72	150791
2012-09-10	64.91	65.66	64.30	65.00	171342
2012-09-11	65.16	66.07	65.16	65.45	113599
2012-09-12	65.61	65.99	65.39	65.99	94616
2012-09-13	65.90	66.50	65.11	66.17	124363
2012-09-14	64.21	65.79	64.01	64.13	263833
2012-09-17	64.00	64.34	63.30	63.98	223993
2012-09-18	63.20	64.14	62.34	63.62	238810
2012-09-19	67.59	69.30	66.66	67.31	948157
2012-09-20	67.56	67.82	64.54	65.74	547151
2012-09-21	65.75	66.76	65.74	66.67	603078
2012-09-24	66.67	67.52	66.25	67.19	373730
2012-09-25	67.67	67.67	66.90	67.20	299973
2012-09-26	67.48	67.48	66.72	67.13	314736
2012-09-27	67.15	67.97	66.60	67.50	245510
2012-09-28	67.12	67.15	66.62	67.11	360852
2012-10-01	67.47	68.27	67.21	67.74	241296
2012-10-02	67.85	68.10	67.24	67.54	138218
2012-10-03	68.01	68.01	67.25	67.39	167837
2012-10-04	67.84	68.60	67.53	68.24	149088
2012-10-05	68.41	68.41	67.19	67.29	173058
2012-10-08	67.28	67.74	67.07	67.47	117957
2012-10-09	67.34	67.50	66.58	66.65	220963
2012-10-10	66.90	67.38	66.62	66.78	148940
2012-10-11	66.99	67.00	66.29	66.72	179702
2012-10-12	66.95	67.13	66.34	66.71	209893
2012-10-15	66.76	67.12	66.31	66.85	123991
2012-10-16	67.06	67.34	66.56	67.17	146899
2012-10-17	66.94	67.54	66.48	67.20	137776
2012-10-18	67.20	67.20	66.44	66.98	117858
2012-10-19	66.46	66.58	64.15	65.02	237663
2012-10-22	65.09	65.77	64.24	64.42	115788
2012-10-23	63.73	64.55	63.51	64.47	122431
2012-10-24	64.51	64.62	63.06	63.19	242008
2012-10-25	63.47	64.16	63.01	63.74	127859
2012-10-26	64.10	64.10	62.86	63.34	135527
2012-10-31	62.87	63.74	62.66	63.65	206941
2012-11-01	63.83	64.00	63.19	63.87	132876
2012-11-02	64.24	64.54	63.23	63.45	175038
2012-11-05	63.70	64.41	63.08	64.27	204360
2012-11-06	64.56	65.50	64.08	65.44	144893
2012-11-07	64.60	64.69	63.63	63.91	138305
2012-11-08	63.72	63.83	62.21	62.37	190227
2012-11-09	61.93	63.05	60.85	62.51	218759
2012-11-12	62.67	63.17	62.33	62.75	132170
2012-11-13	62.27	63.22	62.27	63.00	145518
2012-11-14	63.19	63.77	61.87	61.94	188302
2012-11-15	61.77	62.53	61.01	61.86	194743
2012-11-16	61.76	62.32	61.18	62.07	118736
2012-11-19	62.71	63.48	62.58	63.13	170298
2012-11-20	63.21	63.83	62.71	62.87	162705
2012-11-21	63.12	63.71	62.79	62.92	145624
2012-11-23	63.40	63.48	62.97	63.26	121263
2012-11-26	63.18	64.67	62.97	64.55	277609
2012-11-27	64.55	64.97	64.27	64.38	239223
2012-11-28	64.32	65.39	63.26	65.10	255788
2012-11-29	63.00	64.29	60.83	61.78	713140
2012-11-30	61.70	61.94	60.07	61.45	508649
2012-12-03	61.31	61.98	60.17	60.98	376307
2012-12-04	60.62	61.21	60.26	60.40	360538
2012-12-05	60.49	60.85	60.21	60.52	222159
2012-12-06	60.50	61.09	60.39	60.84	176401
2012-12-07	61.20	61.58	61.04	61.34	162382
2012-12-10	61.47	61.73	61.00	61.23	184914
2012-12-11	61.66	61.99	61.12	61.86	249953
2012-12-12	62.04	62.87	61.85	62.70	521612
2012-12-13	62.97	63.30	62.29	63.09	398656
2012-12-14	63.20	64.40	63.20	63.47	216177
2012-12-17	63.73	64.04	63.39	64.00	196723
2012-12-18	64.20	65.12	64.08	64.75	155879
2012-12-19	64.74	65.06	64.39	64.51	145454
2012-12-20	64.36	64.74	64.19	64.37	207199
2012-12-21	63.81	64.30	63.38	63.88	538173
2012-12-24	63.75	64.50	63.50	64.26	68013
2012-12-26	64.20	64.20	63.30	63.45	144422
2012-12-27	63.56	63.68	62.65	63.26	137618
2012-12-28	63.08	63.88	62.71	62.91	113535
2012-12-31	62.89	64.31	62.89	64.26	134927
2013-01-02	65.22	65.23	64.39	65.00	228218
2013-01-03	65.07	65.50	64.54	64.70	216600
2013-01-04	65.01	65.83	64.56	65.68	174329
2013-01-07	65.24	65.89	65.01	65.48	137204
2013-01-08	65.43	65.65	64.51	64.67	142671
2013-01-09	64.62	65.32	64.53	65.24	146191
2013-01-10	65.30	65.39	64.60	65.18	121576
2013-01-11	65.32	65.40	64.74	65.29	199539
2013-01-14	65.29	65.45	64.77	65.04	149785
2013-01-15	64.94	65.44	64.54	65.13	158187
2013-01-16	64.62	64.74	63.55	63.65	442156
2013-01-17	63.93	64.68	63.40	64.40	329293
2013-01-18	63.92	64.30	63.52	64.22	176476
2013-01-22	64.14	64.94	63.69	64.70	241762
2013-01-23	64.84	64.84	64.00	64.01	195476
2013-01-24	63.96	64.88	63.82	64.42	197285
2013-01-25	64.84	64.84	64.07	64.58	149171
2013-01-28	64.77	64.79	64.01	64.19	158285
2013-01-29	64.00	65.19	63.89	64.94	278318
2013-01-30	65.00	65.00	63.98	64.20	163832
2013-01-31	64.15	65.00	63.95	64.82	400843
2013-02-01	65.18	65.94	64.88	65.50	199750
2013-02-04	65.09	65.53	64.92	64.98	161292
2013-02-05	65.42	65.42	64.72	65.18	112058
2013-02-06	65.08	65.97	64.83	65.75	179419
2013-02-07	65.80	65.96	65.22	65.72	119522
2013-02-08	65.81	65.94	65.46	65.81	90103
2013-02-11	65.77	65.92	65.37	65.52	102609
2013-02-12	65.54	65.65	65.16	65.37	179598
2013-02-13	65.17	65.35	64.53	65.35	177654
2013-02-14	65.16	65.47	65.09	65.33	72767
2013-02-15	66.00	68.34	66.00	66.71	413099
2013-02-19	66.89	67.41	65.75	66.74	350108
2013-02-20	66.72	66.94	65.88	65.90	106036
2013-02-21	66.07	66.79	65.84	66.36	161681
2013-02-22	66.82	67.35	66.29	67.34	211200
2013-02-25	67.53	68.19	66.73	66.95	310259
2013-02-26	71.90	75.45	70.88	72.75	1234257
2013-02-27	72.75	76.07	72.04	75.47	549905
2013-02-28	75.66	76.99	75.25	75.28	306582
2013-03-01	75.08	76.18	74.45	76.06	169128
2013-03-04	76.11	77.01	75.79	76.95	260315
2013-03-05	77.69	78.18	76.20	77.29	240240
2013-03-06	77.27	77.99	77.02	77.39	100107
2013-03-07	77.53	78.01	76.85	77.96	122053
2013-03-08	78.73	78.73	77.29	78.37	138362
2013-03-11	78.19	79.05	77.86	78.49	114787
2013-03-12	78.57	79.03	77.55	77.76	149783
2013-03-13	77.87	79.31	77.79	78.67	170132
2013-03-14	78.62	79.64	78.44	79.37	138256
2013-03-15	79.56	80.21	78.90	80.16	208874
2013-03-18	79.69	80.64	79.10	79.97	120319
2013-03-19	77.78	79.57	77.02	79.27	238923
2013-03-20	79.37	80.08	78.94	79.63	143451
2013-03-21	79.20	79.74	78.87	79.36	102096
2013-03-22	79.36	81.07	79.27	80.59	182537
2013-03-25	80.75	81.42	79.75	80.02	234034
2013-03-26	80.40	80.54	79.93	80.40	174177
2013-03-27	80.06	80.91	79.85	80.79	103097
2013-03-28	81.00	81.57	80.61	80.85	184634
2013-04-01	80.75	81.60	80.02	80.33	153110
2013-04-02	80.50	81.11	80.15	80.84	187220
2013-04-03	81.00	81.46	79.76	79.94	148799
2013-04-04	79.79	81.38	79.60	81.37	186423
2013-04-05	80.18	80.69	79.97	80.68	136262
2013-04-08	81.13	81.22	80.00	80.51	108713
2013-04-09	80.80	80.87	79.99	80.04	116673
2013-04-10	80.47	81.88	80.47	81.82	148369
2013-04-11	81.70	82.21	81.10	81.51	134037
2013-04-12	81.35	83.58	81.29	82.78	222235
2013-04-15	82.80	82.82	79.91	80.43	178013
2013-04-16	80.95	81.52	80.05	81.44	136484
2013-04-17	80.61	80.94	78.91	80.73	161346
2013-04-18	80.92	80.92	79.44	80.47	144721
2013-04-19	80.36	81.47	79.96	80.65	110250
2013-04-22	80.93	80.93	79.93	80.75	95881
2013-04-23	80.94	81.59	80.31	81.12	108369
2013-04-24	81.01	81.82	80.71	81.44	83311
2013-04-25	82.00	82.88	81.76	82.22	100583
2013-04-26	81.90	82.46	81.43	81.61	103334
2013-04-29	81.85	82.49	81.50	82.16	67162
2013-04-30	82.24	83.39	82.00	82.74	85981
2013-05-01	82.37	83.18	81.27	82.01	185515
2013-05-02	82.10	83.27	81.99	82.72	61578
2013-05-03	83.52	84.41	83.26	83.65	71841
2013-05-06	83.99	84.38	83.02	84.25	89475
2013-05-07	84.25	84.33	83.49	84.33	95525
2013-05-08	84.32	84.79	83.82	84.27	66781
2013-05-09	83.99	84.35	83.43	83.64	45619
2013-05-10	83.99	85.16	83.94	85.00	74788
2013-05-13	85.10	85.70	84.73	85.25	52520
2013-05-14	85.28	86.32	85.28	86.28	68202
2013-05-15	86.34	87.22	85.68	87.04	85303
2013-05-16	87.08	87.08	85.58	86.06	88418
2013-05-17	86.44	86.98	85.71	86.59	109661
2013-05-20	86.38	87.58	86.15	86.96	126877
2013-05-21	87.23	87.23	86.13	87.15	150691
2013-05-22	87.49	87.81	85.80	86.04	76035
2013-05-23	85.67	86.92	84.73	86.92	76870
2013-05-24	86.24	87.02	86.02	86.97	42418
2013-05-28	88.17	88.94	87.21	88.37	85533
2013-05-29	87.86	88.39	86.79	87.69	66618
2013-05-30	88.76	89.89	88.62	89.47	147527
2013-05-31	89.30	90.64	89.08	89.46	213105
2013-06-03	93.30	97.24	92.44	95.28	593913
2013-06-04	95.11	96.22	94.15	95.96	390764
2013-06-05	95.94	96.36	95.31	95.40	195071
2013-06-06	95.14	96.40	94.78	96.34	201090
2013-06-07	96.98	98.49	96.47	97.93	167189
2013-06-10	98.70	100.01	97.91	97.92	228593
2013-06-11	97.50	97.95	96.90	97.45	178458
2013-06-12	98.15	98.15	96.30	96.54	192483
2013-06-13	96.53	96.68	95.54	96.33	221252
2013-06-14	96.26	97.20	95.51	95.94	231472
2013-06-17	96.18	96.74	92.55	93.10	322785
2013-06-18	92.86	95.47	92.54	95.44	210116
2013-06-19	95.49	96.17	94.30	94.55	112385
2013-06-20	93.75	93.99	92.13	92.41	151808
2013-06-21	92.69	93.45	90.20	91.57	247653
2013-06-24	90.80	92.75	89.46	92.36	276476
2013-06-25	93.00	93.62	91.24	92.01	142102
2013-06-26	92.82	94.07	92.46	93.28	97215
2013-06-27	94.02	95.35	94.02	94.92	105935
2013-06-28	95.19	96.31	94.41	94.66	230051
2013-07-01	95.43	96.82	95.36	96.80	133768
2013-07-02	96.50	97.52	96.00	97.40	128443
2013-07-03	97.29	98.26	96.60	97.94	77866
2013-07-05	99.25	99.59	98.36	99.33	160936
2013-07-08	99.75	100.00	98.92	99.98	155098
2013-07-09	100.55	100.88	99.81	100.32	171015
2013-07-10	100.62	100.98	99.22	99.63	110555
2013-07-11	100.80	101.54	99.72	101.06	159113
2013-07-12	101.39	102.40	100.96	101.78	145140
2013-07-15	102.14	102.53	101.73	102.16	137722
2013-07-16	102.76	102.95	100.84	102.01	151559
2013-07-17	101.39	102.25	99.54	99.95	154113
2013-07-18	100.45	102.14	99.95	101.76	142896
2013-07-19	99.85	100.65	98.27	99.08	267212
2013-07-22	98.53	99.78	96.41	98.75	372677
2013-07-23	99.24	99.50	96.75	97.49	221349
2013-07-24	98.06	98.68	95.92	96.10	173802
2013-07-25	95.82	96.57	94.85	96.53	207599
2013-07-26	95.93	97.20	95.87	96.72	147988
2013-07-29	96.89	97.31	95.67	97.22	128383
2013-07-30	97.45	97.78	96.61	97.15	111475
2013-07-31	97.58	98.51	97.11	97.90	137941
2013-08-01	98.34	99.81	98.34	99.58	94880
2013-08-02	99.96	101.11	99.50	100.95	86206
2013-08-05	101.17	101.49	100.28	101.39	93442
2013-08-06	101.39	101.40	98.93	99.05	112459
2013-08-07	98.90	99.35	97.72	98.49	114629
2013-08-08	97.91	99.63	97.50	99.09	110691
2013-08-09	98.89	100.14	98.25	98.56	74909
2013-08-12	97.96	99.38	97.64	98.99	45491
2013-08-13	99.29	99.45	97.56	99.09	114945
2013-08-14	99.30	99.55	98.74	99.04	105030
2013-08-15	98.44	99.54	98.25	99.10	145723
2013-08-16	98.69	100.81	98.68	100.24	149516
2013-08-19	100.90	100.94	99.03	99.05	111291
2013-08-20	99.58	101.07	99.02	100.74	108052
2013-08-21	100.59	101.71	100.03	100.72	92864
2013-08-22	100.93	101.75	100.74	101.09	77243
2013-08-23	101.15	101.15	99.76	100.53	70105
2013-08-26	100.82	101.40	100.28	100.97	72655
2013-08-27	100.27	100.95	98.75	98.80	71710
2013-08-28	98.68	99.50	98.64	98.93	57620
2013-08-29	99.05	100.00	98.88	99.79	46585
2013-08-30	99.95	100.27	98.17	98.42	82018
2013-09-03	99.31	99.96	98.17	98.32	133794
2013-09-04	98.82	100.14	98.12	99.89	158852
2013-09-05	100.22	100.25	98.49	98.71	137362
2013-09-06	98.66	99.20	96.32	98.04	123084
2013-09-09	98.47	99.04	98.06	99.03	98253
2013-09-10	99.56	100.76	99.08	100.67	233210
2013-09-11	100.47	101.17	100.07	101.03	72662
2013-09-12	101.09	103.71	101.05	102.79	195625
2013-09-13	103.50	104.98	102.44	104.64	177176
2013-09-16	106.65	106.65	104.57	104.69	151326
2013-09-17	105.30	107.98	105.30	107.00	437659
2013-09-18	104.00	105.40	101.29	104.73	681477
2013-09-19	105.28	105.32	102.35	103.98	229464
2013-09-20	104.00	104.53	102.07	102.44	389749
2013-09-23	102.21	103.41	101.59	102.88	300012
2013-09-24	103.00	103.77	102.03	102.08	237828
2013-09-25	102.87	103.31	101.51	102.37	227827
2013-09-26	103.91	104.46	101.79	103.90	225044
2013-09-27	103.74	103.84	102.78	103.07	261033
2013-09-30	102.49	103.30	102.27	103.18	178939
2013-10-01	103.36	104.24	102.84	104.24	101506
2013-10-02	103.70	104.35	102.20	103.98	129469
2013-10-03	104.04	104.27	101.84	102.58	127540
2013-10-04	102.44	104.47	102.41	104.24	163707
2013-10-07	103.77	103.95	102.69	102.99	115714
2013-10-08	103.30	104.39	102.50	102.64	137777
2013-10-09	102.67	103.98	101.63	102.33	169999
2013-10-10	103.48	105.15	102.37	104.55	131715
2013-10-11	104.50	105.77	104.17	105.66	129193
2013-10-14	104.87	106.65	104.87	106.19	150513
2013-10-15	105.60	106.24	104.80	105.20	136082
2013-10-16	104.98	105.42	104.25	105.00	120656
2013-10-17	105.01	105.61	104.10	105.51	156052
2013-10-18	106.39	106.39	105.33	106.28	148097
2013-10-21	106.93	106.98	105.16	105.68	120539
2013-10-22	105.90	106.88	105.21	106.65	106133
2013-10-23	106.45	106.54	105.17	105.86	65395
2013-10-24	106.50	107.80	106.07	107.30	136270
2013-10-25	107.93	108.91	107.10	108.43	124251
2013-10-28	108.80	109.11	108.16	109.07	165636
2013-10-29	109.70	111.70	108.51	109.96	194818
2013-10-30	110.52	110.63	108.22	109.71	137593
2013-10-31	109.31	111.46	108.55	109.87	144094
2013-11-01	110.25	110.65	108.94	110.17	252786
2013-11-04	110.47	111.87	109.82	111.70	128238
2013-11-05	111.63	114.32	111.14	113.92	114575
2013-11-06	115.00	115.00	112.62	112.68	135573
2013-11-07	113.46	113.64	109.74	110.21	151564
2013-11-08	110.24	113.19	110.08	112.20	148533
2013-11-11	112.35	112.55	110.51	111.92	84346
2013-11-12	111.41	112.17	110.57	111.24	76297
2013-11-13	111.76	111.96	110.45	111.06	161207
2013-11-14	111.27	111.55	110.65	110.77	169978
2013-11-15	110.61	110.99	109.72	110.37	241078
2013-11-18	110.90	111.43	109.97	110.34	138174
2013-11-19	110.63	111.51	109.50	110.93	146213
2013-11-20	111.49	113.07	111.31	112.20	136678
2013-11-21	113.35	117.30	113.16	116.30	286876
2013-11-22	116.30	117.61	116.00	116.87	187496
2013-11-25	117.77	118.63	117.14	118.12	239519
2013-11-26	114.27	114.32	109.27	109.58	529622
2013-11-27	109.92	109.92	108.28	108.82	330331
2013-11-29	109.08	109.74	108.05	108.49	84092
2013-12-02	108.49	109.54	107.15	108.05	260069
2013-12-03	108.16	108.70	106.23	106.57	228450
2013-12-04	105.54	106.37	105.03	105.58	307732
2013-12-05	105.28	106.87	105.28	106.31	113496
2013-12-06	107.48	108.14	106.50	107.57	75886
2013-12-09	107.54	107.93	107.03	107.46	113752
2013-12-10	106.99	108.30	106.50	107.42	205012
2013-12-11	107.59	107.72	106.02	106.07	207314
2013-12-12	106.00	107.21	105.20	105.24	187741
2013-12-13	105.46	106.08	105.01	105.53	86517
2013-12-16	105.05	108.17	105.05	108.04	185328
2013-12-17	108.35	108.44	106.70	107.09	175644
2013-12-18	107.49	109.81	107.40	109.73	208222
2013-12-19	109.73	110.00	106.82	107.38	132500
2013-12-20	107.87	109.33	106.77	108.63	364980
2013-12-23	109.26	110.50	109.15	110.39	199683
2013-12-24	111.00	112.48	110.65	112.31	139764
2013-12-26	112.39	113.64	111.70	111.87	128469
2013-12-27	112.32	112.66	111.15	111.26	89139
2013-12-30	111.00	111.00	109.17	110.20	162707
2013-12-31	110.40	111.04	109.56	110.07	117817
2014-01-02	109.50	109.75	108.14	109.36	163976
2014-01-03	109.38	110.94	109.14	110.59	159951
2014-01-06	110.80	111.51	109.18	109.29	149460
2014-01-07	109.95	111.82	109.25	111.06	183654
2014-01-08	111.46	112.00	110.30	110.89	155074
2014-01-09	111.55	111.57	109.54	110.38	165245
2014-01-10	110.53	111.10	109.32	110.43	127049
2014-01-13	109.85	110.43	106.00	107.04	197785
2014-01-14	107.70	108.13	106.02	106.79	250666
2014-01-15	106.16	106.73	103.94	104.16	291442
2014-01-16	103.65	105.14	102.43	102.63	291317
2014-01-17	102.63	103.46	100.88	103.21	314299
2014-01-21	103.50	103.58	101.57	102.81	325987
2014-01-22	103.20	103.71	102.77	103.44	182655
2014-01-23	103.27	103.32	101.98	102.80	177617
2014-01-24	101.87	102.86	101.04	101.37	236871
2014-01-27	101.86	102.03	99.21	99.92	230785
2014-01-28	99.83	100.56	98.43	98.99	292045
2014-01-29	97.26	98.79	96.41	96.73	314263
2014-01-31	98.17	99.81	97.97	99.01	342748
2014-02-03	99.12	99.63	94.12	95.11	313861
2014-02-04	95.36	96.41	95.00	95.74	188935
2014-02-05	95.41	96.32	93.59	94.63	153970
2014-02-06	94.67	96.37	94.60	95.86	145208
2014-02-07	96.25	97.66	94.60	97.13	144253
2014-02-10	97.04	98.17	96.80	98.05	144615
2014-02-11	98.11	99.36	97.62	98.94	205480
2014-02-12	99.34	99.78	97.70	97.81	205020
2014-02-13	97.33	100.24	97.05	100.08	261366
2014-02-14	99.98	100.31	99.07	99.21	105591
2014-02-18	99.50	100.63	98.60	98.67	183144
2014-02-19	98.03	99.69	97.47	97.56	182053
2014-02-20	97.18	98.24	97.18	97.93	161644
2014-02-21	98.48	99.31	97.26	98.11	195761
2014-02-24	98.47	100.37	98.08	99.40	284167
2014-02-25	99.00	100.79	98.85	100.05	232773
2014-02-26	100.48	100.48	96.99	97.96	362553
2014-02-27	97.64	99.87	96.75	99.82	260274
2014-02-28	99.93	101.05	98.79	99.45	296891
2014-03-03	98.44	100.01	97.41	99.97	256237
2014-03-04	101.05	101.97	100.30	100.92	593098
2014-03-05	101.17	101.17	98.60	99.14	283667
2014-03-06	99.47	99.87	98.56	98.72	183117
2014-03-07	99.40	100.19	98.58	99.93	137802
2014-03-10	99.63	101.06	99.51	100.70	158404
2014-03-11	100.36	101.18	99.31	100.46	136335
2014-03-12	100.28	102.83	99.68	102.79	227922
2014-03-13	103.30	103.30	100.71	101.43	150691
2014-03-14	100.69	101.60	100.10	100.68	198924
2014-03-17	101.30	102.65	101.27	101.79	162615
2014-03-18	101.78	102.84	101.72	102.16	183062
2014-03-19	102.02	102.57	100.17	100.60	200958
2014-03-20	100.37	101.75	99.27	100.41	224546
2014-03-21	100.19	100.88	97.73	98.04	473074
2014-03-24	98.34	98.97	96.41	97.60	253918
2014-03-25	98.00	98.00	96.69	97.37	170333
2014-03-26	97.70	97.70	96.91	96.95	185894
2014-03-27	97.00	97.32	96.00	96.47	168057
2014-03-28	96.17	97.97	96.09	97.22	172136
2014-03-31	98.17	98.25	96.67	97.24	213811
2014-04-01	97.85	98.89	97.25	98.63	137954
2014-04-02	98.61	99.06	98.09	98.49	177447
2014-04-03	98.95	99.18	98.00	98.41	139496
2014-04-04	98.95	98.95	95.88	96.00	142286
2014-04-07	95.75	96.33	94.00	94.86	247047
2014-04-08	94.63	95.40	94.11	94.83	124641
2014-04-09	95.20	97.68	95.20	96.54	229004
2014-04-10	96.75	97.46	94.79	95.05	200594
2014-04-11	94.58	96.22	94.56	95.66	261913
2014-04-14	96.40	98.28	96.21	97.29	247150
2014-04-15	96.51	96.54	93.91	94.73	213246
2014-04-16	95.59	96.87	94.71	95.53	103368
2014-04-17	95.51	96.29	94.86	95.67	130265
2014-04-21	95.55	95.55	94.50	94.98	82940
2014-04-22	95.30	96.98	95.09	96.74	172214
2014-04-23	96.41	96.87	95.76	95.91	154688
2014-04-24	96.43	96.88	95.60	96.53	139440
2014-04-25	96.33	96.78	95.66	95.80	134238
2014-04-28	96.06	96.95	93.76	94.62	164823
2014-04-29	95.28	96.76	95.28	95.37	108607
2014-04-30	94.34	94.98	93.81	94.73	245509
2014-05-01	94.72	95.84	94.01	95.75	253722
2014-05-02	95.73	97.37	95.49	96.92	226003
2014-05-05	97.87	98.19	96.64	97.75	267438
2014-05-06	97.81	98.20	96.00	96.05	171593
2014-05-07	95.92	96.31	94.41	95.58	154667
2014-05-08	95.58	96.42	95.02	96.21	184227
2014-05-09	95.80	96.38	94.19	95.24	210946
2014-05-12	95.49	98.03	95.49	97.79	192896
2014-05-13	97.58	98.12	96.73	97.36	246638
2014-05-14	97.49	97.49	94.61	94.79	173620
2014-05-15	94.80	95.23	92.84	95.20	241018
2014-05-16	95.09	97.37	94.92	97.37	167792
2014-05-19	97.14	97.81	96.26	97.67	169298
2014-05-20	97.66	97.79	95.87	97.11	226917
2014-05-21	97.49	97.80	96.13	96.78	170253
2014-05-22	97.19	98.48	96.83	98.24	151059
2014-05-23	98.47	99.50	97.91	99.25	110026
2014-05-27	100.05	100.86	99.10	100.52	152194
2014-05-28	100.69	101.82	98.52	101.14	342025
2014-05-29	101.64	101.70	98.91	99.25	337391
2014-05-30	99.69	100.72	99.55	100.55	224183
2014-06-02	100.73	101.15	99.11	100.57	220114
2014-06-03	100.45	101.10	99.91	99.97	181316
2014-06-04	99.71	100.61	99.51	100.23	105977
2014-06-05	100.82	101.86	99.64	101.85	201807
2014-06-06	102.33	102.87	102.01	102.74	147925
2014-06-09	102.74	103.18	101.88	102.40	141156
2014-06-10	102.30	103.32	100.21	100.91	202869
2014-06-11	100.60	101.92	100.60	101.81	115089
2014-06-12	101.67	101.81	100.95	101.13	174707
2014-06-13	101.74	102.55	100.75	101.39	202951
2014-06-16	100.94	101.58	99.82	99.91	196011
2014-06-17	100.00	100.77	99.75	100.27	136756
2014-06-18	99.24	99.83	98.31	99.64	190199
2014-06-19	99.71	100.53	98.92	99.68	162515
2014-06-20	99.67	99.67	98.33	99.13	277909
2014-06-23	99.50	99.75	98.61	99.31	158495
2014-06-24	98.81	100.45	98.80	99.31	160563
2014-06-25	99.28	99.99	99.04	99.97	135701
2014-06-26	100.34	100.65	99.21	100.40	117533
2014-06-27	100.01	100.73	99.75	100.57	326804
2014-06-30	100.13	100.71	98.82	99.57	170016
2014-07-01	99.44	101.43	99.22	100.62	187371
2014-07-02	100.94	101.74	99.83	100.02	122748
2014-07-03	100.67	101.04	100.19	100.48	59416
2014-07-07	100.59	101.41	99.60	99.98	199548
2014-07-08	100.20	100.35	99.25	99.62	103119
2014-07-09	100.18	100.63	99.66	99.86	83425
2014-07-10	99.42	100.24	98.82	99.77	161343
2014-07-11	99.80	100.02	99.06	99.52	160989
2014-07-14	100.27	100.27	99.17	99.32	152555
2014-07-15	99.20	99.70	98.14	99.27	191278
2014-07-16	99.00	99.04	97.53	98.59	162747
2014-07-17	97.95	98.29	97.02	97.45	141297
2014-07-18	97.27	98.58	97.16	98.03	168551
2014-07-21	97.88	97.97	96.37	96.86	150303
2014-07-22	97.58	97.95	96.77	97.48	161041
2014-07-23	97.22	98.17	96.97	97.70	163087
2014-07-24	97.90	98.39	97.35	98.02	120257
2014-07-25	97.33	98.20	97.11	97.77	85757
2014-07-28	98.00	98.33	97.46	97.55	87657
2014-07-29	98.07	98.99	97.66	98.49	191309
2014-07-30	98.72	98.91	97.94	98.89	193924
2014-07-31	98.35	98.73	96.90	96.96	165681
2014-08-01	97.33	97.35	96.01	96.66	130820
2014-08-04	97.26	97.93	96.79	97.75	181125
2014-08-05	97.45	98.55	96.56	96.81	222330
2014-08-06	96.92	97.69	96.50	97.15	148759
2014-08-07	97.81	98.06	96.52	97.04	110320
2014-08-08	97.59	98.25	97.07	97.92	130058
2014-08-11	98.55	99.19	98.13	98.61	141032
2014-08-12	98.49	98.96	98.16	98.73	144992
2014-08-13	98.77	99.73	98.31	99.07	109778
2014-08-14	99.26	99.26	98.72	99.13	137841
2014-08-15	99.55	99.76	97.86	98.63	147415
2014-08-18	99.12	99.69	98.61	98.66	143613
2014-08-19	98.97	99.70	98.84	99.61	119903
2014-08-20	99.66	99.76	99.00	99.31	112292
2014-08-21	99.39	99.44	98.20	99.41	132184
2014-08-22	99.65	99.90	99.33	99.42	131249
2014-08-25	99.79	100.16	99.14	99.86	104161
2014-08-26	99.72	100.74	99.42	100.53	192515
2014-08-27	100.32	100.33	99.51	99.84	125060
2014-08-28	99.67	100.64	99.12	100.19	106477
2014-08-29	100.51	100.62	99.06	100.41	109521
2014-09-02	100.10	100.70	99.60	100.55	136397
2014-09-03	100.67	101.50	100.48	100.83	208663
2014-09-04	101.15	101.83	101.07	101.59	101963
2014-09-05	101.13	102.50	101.10	102.31	119640
2014-09-08	102.65	102.85	102.18	102.64	113352
2014-09-09	102.60	102.60	101.63	101.81	127753
2014-09-10	101.52	102.37	101.26	102.08	84788
2014-09-11	101.46	102.82	101.32	102.26	151148
2014-09-12	102.42	103.52	102.12	102.58	217144
2014-09-15	102.99	104.52	102.61	103.45	280628
2014-09-16	103.71	104.48	103.00	103.27	295265
2014-09-17	103.68	103.68	100.94	101.07	388538
2014-09-18	101.02	103.89	101.02	103.85	218382
2014-09-19	103.85	104.36	102.75	102.93	268772
2014-09-22	102.71	103.82	102.07	102.92	210831
2014-09-23	102.96	103.43	101.57	102.02	225947
2014-09-24	102.33	103.62	102.33	103.37	145042
2014-09-25	103.23	103.71	102.27	102.31	145508
2014-09-26	102.82	104.47	102.77	104.04	134365
2014-09-29	103.32	105.18	103.06	104.97	155696
2014-09-30	105.23	105.25	103.19	103.19	177893
2014-10-01	103.37	104.63	102.14	102.28	202548
2014-10-02	102.01	103.76	101.67	102.57	195727
2014-10-03	103.92	105.21	103.23	104.49	183639
2014-10-06	105.00	105.05	103.67	103.79	157594
2014-10-07	103.69	104.18	102.01	102.15	171594
2014-10-08	102.25	103.69	102.25	103.20	219805
2014-10-09	103.49	105.17	103.37	103.93	221755
2014-10-10	103.61	105.47	103.21	103.62	217798
2014-10-13	104.00	104.29	102.30	103.02	245648
2014-10-14	105.99	108.83	104.18	108.19	411547
2014-10-15	105.78	107.28	104.95	106.70	334892
2014-10-16	105.59	107.98	104.70	107.27	213368
2014-10-17	108.71	108.95	107.02	107.26	190924
2014-10-20	107.34	109.03	106.62	108.98	186638
2014-10-21	109.24	109.57	107.02	109.49	339188
2014-10-22	110.00	110.00	108.83	108.92	159150
2014-10-23	109.99	110.90	107.77	109.54	229182
2014-10-24	109.94	111.62	109.41	110.99	128436
2014-10-27	110.23	111.65	110.23	111.10	167867
2014-10-28	111.72	113.36	111.12	113.34	187810
2014-10-29	113.88	113.88	112.22	113.59	191939
2014-10-30	113.62	115.37	113.22	115.00	203815
2014-10-31	116.34	116.34	114.58	115.35	218328
2014-11-03	115.81	116.30	114.94	115.77	198047
2014-11-04	115.94	118.51	115.47	117.33	280646
2014-11-05	118.29	118.77	116.65	118.16	237297
2014-11-06	118.65	118.66	117.51	118.50	188278
2014-11-07	118.42	118.56	116.42	118.44	345674
2014-11-10	118.16	120.59	118.16	119.58	326839
2014-11-11	117.56	120.00	117.51	119.52	236947
2014-11-12	118.89	121.45	118.53	120.64	205782
2014-11-13	121.00	122.17	120.95	121.83	59565
2014-11-14	120.77	121.45	120.05	120.46	130906
2014-11-17	120.64	121.05	118.33	118.44	208658
2014-11-18	119.20	119.99	117.90	118.83	276906
2014-11-19	118.93	118.93	117.13	118.04	212576
2014-11-20	117.34	118.99	117.34	118.85	243808
2014-11-21	120.08	120.45	118.39	118.57	152752
2014-11-24	119.11	121.47	118.80	121.27	452360
2014-11-25	125.00	126.79	123.18	124.40	543305
2014-11-26	124.93	126.62	124.78	125.87	260643
2014-11-28	126.50	130.44	126.50	128.01	182276
2014-12-01	128.06	129.78	126.89	127.52	244793
2014-12-02	128.10	129.98	127.75	129.00	320290
2014-12-03	128.62	129.65	127.40	128.71	186300
2014-12-04	128.25	129.40	128.06	128.78	169857
2014-12-05	129.82	131.87	129.74	131.73	278742
2014-12-08	131.71	134.69	130.57	132.78	380963
2014-12-09	132.00	133.70	130.49	133.09	197414
2014-12-10	133.21	133.80	130.11	130.41	207822
2014-12-11	130.73	132.90	130.60	131.61	210222
2014-12-12	130.82	133.17	130.82	132.51	189552
2014-12-15	132.75	133.90	130.81	131.52	182231
2014-12-16	131.03	132.69	129.33	129.37	252056
2014-12-17	130.80	133.90	129.08	133.85	224088
2014-12-18	134.77	135.00	133.02	134.71	265722
2014-12-19	134.89	135.52	133.73	134.61	462360
2014-12-22	134.61	136.82	134.38	136.48	159505
2014-12-23	137.44	137.97	137.03	137.70	165943
2014-12-24	137.56	138.97	136.80	138.16	86692
2014-12-26	138.21	139.99	137.98	139.07	228469
2014-12-29	139.53	140.96	139.50	140.68	254274
2014-12-30	140.50	141.33	139.75	140.47	188657
2014-12-31	140.31	141.79	140.02	140.76	311352
2015-01-02	141.77	142.49	137.10	138.77	282156
2015-01-05	138.01	139.36	136.63	137.43	315521
2015-01-06	137.18	139.19	132.14	133.99	397962
2015-01-07	134.86	138.02	134.86	136.60	510947
2015-01-08	137.70	139.41	136.00	136.22	573724
2015-01-09	136.53	136.53	134.01	134.89	553088
2015-01-12	135.00	135.95	134.31	135.22	311662
2015-01-13	136.40	137.78	135.06	136.73	264290
2015-01-14	134.75	134.75	132.16	133.33	306712
2015-01-15	133.30	133.63	128.29	131.29	422480
2015-01-16	130.82	132.57	130.00	132.10	199415
2015-01-20	132.88	133.51	131.51	132.72	165805
2015-01-21	132.33	132.65	131.03	131.43	150864
2015-01-22	132.00	134.00	131.18	133.42	281043
2015-01-23	133.53	135.00	133.38	134.46	208661
2015-01-26	134.25	136.87	133.83	136.67	154428
2015-01-27	135.41	136.04	134.52	135.18	185117
2015-01-28	136.12	136.72	134.50	134.52	211929
2015-01-29	134.49	137.57	134.49	137.55	172958
2015-01-30	136.62	137.39	134.24	134.51	257161
2015-02-02	134.39	135.16	129.62	132.00	245605
2015-02-03	131.89	133.54	131.17	133.53	299620
2015-02-04	133.12	136.90	133.12	135.87	281702
2015-02-05	136.60	137.48	135.77	136.08	1078551
2015-02-06	132.00	132.35	127.89	128.20	908403
2015-02-09	127.50	128.78	121.89	124.72	831457
2015-02-10	128.01	130.65	126.63	130.22	651269
2015-02-11	131.14	131.71	129.61	130.64	318151
2015-02-12	131.47	131.55	129.23	130.95	268927
2015-02-13	130.55	131.46	129.50	130.79	165938
2015-02-17	130.54	131.85	130.04	131.77	297827
2015-02-18	131.99	134.16	131.77	133.49	241555
2015-02-19	133.99	136.05	133.46	134.41	260966
2015-02-20	134.74	135.00	133.39	134.71	281269
2015-02-23	135.81	135.81	133.00	134.25	523421
2015-02-24	141.77	146.00	137.60	145.81	1047079
2015-02-25	145.90	150.62	145.26	149.56	624238
2015-02-26	149.88	151.11	148.55	151.02	431194
2015-02-27	151.42	152.87	150.65	151.03	523838
2015-03-02	149.75	152.63	149.10	150.43	539164
2015-03-03	149.88	152.10	148.90	151.76	481836
2015-03-04	152.07	152.07	148.86	149.57	361744
2015-03-05	150.04	152.00	149.52	151.16	302263
2015-03-06	151.51	151.51	146.43	147.51	313699
2015-03-09	147.51	151.00	147.51	150.13	295181
2015-03-10	149.22	150.36	148.98	149.58	262269
2015-03-11	150.19	151.00	149.20	149.70	216697
2015-03-12	150.12	154.18	149.51	153.49	375110
2015-03-13	152.48	153.99	151.08	151.71	277742
2015-03-16	153.50	155.49	153.21	153.59	310780
2015-03-17	153.21	154.59	153.21	154.20	206417
2015-03-18	154.30	154.64	150.20	152.89	303374
2015-03-19	154.00	155.07	151.91	154.84	295658
2015-03-20	156.57	159.94	154.33	155.21	411393
2015-03-23	155.21	156.29	153.40	155.21	170083
2015-03-24	154.07	156.50	153.93	155.64	226499
2015-03-25	155.73	156.59	149.35	150.08	522152
2015-03-26	149.17	151.61	148.00	150.02	277933
2015-03-27	150.00	152.50	149.51	151.08	167138
2015-03-30	151.90	153.29	151.22	152.79	180453
2015-03-31	151.79	153.61	151.60	152.14	306365
2015-04-01	151.80	151.80	148.29	150.25	318153
2015-04-02	150.54	152.00	149.79	151.65	225209
2015-04-06	150.57	152.38	150.14	150.45	191147
2015-04-07	150.75	151.38	147.26	147.61	309949
2015-04-08	147.79	149.41	145.81	149.00	322431
2015-04-09	149.51	150.51	146.50	147.70	202688
2015-04-10	148.24	150.40	147.74	148.89	257005
2015-04-13	149.73	150.00	147.79	148.11	150693
2015-04-14	148.87	148.97	144.45	145.59	319586
2015-04-15	145.34	145.56	141.31	141.88	427604
2015-04-16	142.03	143.47	141.57	141.91	211945
2015-04-17	141.24	141.50	139.17	139.91	251032
2015-04-20	139.99	141.39	139.58	139.99	258678
2015-04-21	140.26	140.60	138.10	138.50	294703
2015-04-22	138.81	140.05	136.33	137.40	368308
2015-04-23	137.07	142.11	136.97	141.41	373105
2015-04-24	141.91	142.84	141.32	142.08	245574
2015-04-27	142.61	142.61	139.57	140.19	229595
2015-04-28	140.67	141.86	138.77	140.55	145169
2015-04-29	139.14	139.54	133.45	134.14	468479
2015-04-30	133.89	136.20	132.22	132.48	376555
2015-05-01	132.99	134.93	131.60	133.83	395327
2015-05-04	133.89	136.24	133.55	134.15	362468
2015-05-05	133.98	134.76	131.87	132.41	320807
2015-05-06	133.42	133.78	131.21	132.96	272797
2015-05-07	132.52	136.40	132.52	136.10	254506
2015-05-08	137.61	138.33	135.94	136.82	201043
2015-05-11	136.51	137.70	136.04	136.43	148734
2015-05-12	135.54	136.20	133.76	135.19	234077
2015-05-13	135.32	136.30	134.27	135.60	236251
2015-05-14	135.70	137.56	134.64	136.96	230830
2015-05-15	136.94	137.16	135.17	135.36	204832
2015-05-18	137.38	136.66	133.53	135.89	404756
2015-05-19	135.92	139.40	135.48	138.85	223438
2015-05-20	138.50	139.58	137.19	139.15	192967
2015-05-21	138.87	140.34	138.85	139.22	207610
2015-05-22	139.05	140.12	138.23	138.40	163849
2015-05-26	138.25	140.80	137.84	140.26	348471
2015-05-27	141.21	143.36	140.24	141.61	449516
2015-05-28	141.85	143.22	141.50	142.41	411986
2015-05-29	141.65	142.78	139.71	141.08	432087
2015-06-01	141.19	142.21	138.72	139.79	628114
2015-06-02	144.45	148.39	142.91	146.55	1221353
2015-06-03	147.08	147.88	145.46	146.72	582247
2015-06-04	146.75	147.54	146.23	146.89	462673
2015-06-05	146.79	147.58	145.31	145.86	394496
2015-06-08	146.65	148.39	146.02	146.72	343638
2015-06-09	146.38	146.55	144.79	144.95	316979
2015-06-10	145.02	147.69	144.73	146.90	352971
2015-06-11	147.03	148.14	146.36	146.84	212520
2015-06-12	146.92	147.97	146.60	147.21	250462
2015-06-15	145.22	145.19	142.13	143.10	548701
2015-06-16	143.10	145.50	143.10	143.53	378528
2015-06-17	143.55	145.11	143.13	145.02	229673
2015-06-18	144.79	146.80	144.50	146.09	235513
2015-06-19	146.06	146.96	145.44	146.01	333905
2015-06-22	146.77	148.50	146.03	148.22	260252
2015-06-23	148.83	148.87	147.14	147.92	303128
2015-06-24	147.43	148.72	146.01	146.42	255962
2015-06-25	146.72	149.15	146.50	147.98	366702
2015-06-26	148.53	149.35	147.28	149.16	312089
2015-06-29	147.38	149.68	146.99	147.14	339216
2015-06-30	148.57	150.16	148.57	149.16	469277
2015-07-01	150.05	151.67	150.00	151.57	3388250
2015-07-02	151.76	152.40	150.75	150.89	521600
2015-07-06	150.21	152.52	149.67	152.17	309539
2015-07-07	152.60	156.01	151.93	155.50	612885
2015-07-08	153.75	156.49	153.75	154.90	617499
2015-07-09	156.00	157.41	154.06	154.65	294402
2015-07-10	156.24	157.36	155.59	157.14	278826
2015-07-13	158.42	162.33	158.41	160.75	464473
2015-07-14	160.41	162.00	159.01	160.42	450740
2015-07-15	156.61	158.00	151.51	153.22	666014
2015-07-16	153.41	154.72	150.96	151.48	484674
2015-07-17	151.38	151.83	150.13	151.10	321994
2015-07-20	151.91	151.94	149.62	150.13	276420
2015-07-21	149.73	150.50	148.48	149.92	242485
2015-07-22	149.59	151.99	149.06	150.93	324087
2015-07-23	151.57	152.57	149.20	150.00	294685
2015-07-24	150.41	150.60	148.77	149.36	216691
2015-07-27	148.52	150.08	147.87	148.59	171559
2015-07-28	148.45	148.97	146.65	148.17	246624
2015-07-29	148.40	152.41	148.32	151.43	364316
2015-07-30	150.43	153.18	149.60	151.28	243604
2015-07-31	151.50	152.84	150.97	151.89	313172
2015-08-03	152.03	154.23	151.46	153.99	283696
2015-08-04	153.33	154.51	152.20	152.81	250464
2015-08-05	153.90	155.51	152.51	154.52	181434
2015-08-06	153.70	155.97	151.80	152.88	331301
2015-08-07	153.85	154.48	150.06	152.64	377060
2015-08-10	153.21	154.58	150.53	151.01	353178
2015-08-11	150.16	151.07	149.51	151.00	315661
2015-08-12	149.96	151.85	148.09	151.48	336475
2015-08-13	151.06	154.87	150.50	153.05	283383
2015-08-14	152.42	154.07	150.54	151.13	355372
2015-08-17	151.09	152.50	149.59	152.25	315521
2015-08-18	152.64	153.11	149.82	149.98	261368
2015-08-19	149.16	152.18	148.65	150.31	176365
2015-08-20	148.31	149.51	146.47	146.47	251829
2015-08-21	144.00	146.65	142.37	143.92	469383
2015-08-24	133.91	141.81	117.95	139.01	408561
2015-08-25	140.22	141.99	136.68	138.50	590556
2015-08-26	140.87	143.69	138.58	143.19	343406
2015-08-27	143.65	148.32	143.00	146.34	354340
2015-08-28	145.75	146.83	143.78	145.82	247152
2015-08-31	145.81	147.55	143.46	144.18	346906
2015-09-01	141.72	144.32	141.20	143.33	402082
2015-09-02	144.77	145.67	143.36	145.56	266525
2015-09-03	146.20	147.52	144.60	146.44	257350
2015-09-04	144.66	147.23	144.61	146.50	238697
2015-09-08	148.38	150.10	146.75	149.20	219360
2015-09-09	149.98	151.00	148.56	148.97	170694
2015-09-10	148.15	150.04	147.63	149.60	181019
2015-09-11	148.65	151.58	148.23	151.29	234971
2015-09-14	151.80	152.97	151.38	152.32	377480
2015-09-15	152.01	152.48	150.02	151.07	604019
2015-09-16	145.40	146.86	143.00	145.59	1257930
2015-09-17	145.09	150.00	145.09	146.33	910523
2015-09-18	144.97	147.90	144.80	145.96	530012
2015-09-21	146.49	148.61	146.14	148.39	342794
2015-09-22	147.43	149.08	146.27	147.04	292983
2015-09-23	146.98	148.31	146.48	147.96	185974
2015-09-24	147.08	147.74	143.56	145.25	276849
2015-09-25	145.85	148.29	144.90	145.42	242901
2015-09-28	146.63	147.00	142.02	143.58	297130
2015-09-29	142.89	144.93	141.12	144.73	365310
2015-09-30	146.01	149.87	145.53	147.28	708878
2015-10-01	148.60	148.60	143.66	147.25	471843
2015-10-02	147.46	148.49	144.56	148.27	344965
2015-10-05	150.60	151.82	147.67	151.55	298446
2015-10-06	152.05	152.29	146.36	148.45	441218
2015-10-07	148.57	150.37	147.32	149.46	377267
2015-10-08	148.45	149.53	143.64	145.14	546318
2015-10-09	145.34	145.66	143.10	144.26	348056
2015-10-12	145.47	146.01	144.27	146.01	273785
2015-10-13	146.00	147.26	144.30	146.15	358657
2015-10-14	145.58	145.66	138.71	139.50	443193
2015-10-15	139.76	140.96	137.20	140.96	456278
2015-10-16	141.70	143.50	141.00	142.96	239815
2015-10-19	142.30	144.56	141.87	143.04	311662
2015-10-20	142.99	144.50	140.83	140.91	321412
2015-10-21	141.87	142.11	137.12	137.50	485810
2015-10-22	139.18	141.03	136.53	139.62	344302
2015-10-23	141.01	142.42	139.07	141.07	286965
2015-10-26	140.48	142.67	140.25	142.13	296505
2015-10-27	141.77	142.62	139.61	140.93	282587
2015-10-28	141.65	143.90	141.06	143.90	346672
2015-10-29	143.36	143.36	138.19	139.05	397193
2015-10-30	140.08	141.89	137.22	137.46	331675
2015-11-02	137.52	141.30	137.31	140.77	311119
2015-11-03	140.57	141.60	139.61	139.77	243367
2015-11-04	140.75	141.94	135.98	137.18	329504
2015-11-05	137.89	138.43	132.70	135.27	389008
2015-11-06	136.50	139.50	134.86	138.56	402129
2015-11-09	137.66	138.33	134.22	135.52	477013
2015-11-10	134.85	136.10	133.74	136.01	265363
2015-11-11	136.28	137.08	134.92	135.96	332399
2015-11-12	135.77	136.51	133.72	134.24	290443
2015-11-13	136.07	136.07	132.42	132.88	295237
2015-11-16	132.19	133.94	131.65	133.42	284632
2015-11-17	133.30	134.69	132.15	132.95	336302
2015-11-18	132.99	134.77	131.84	134.43	245961
2015-11-19	134.65	136.00	133.94	134.10	478928
2015-11-20	134.96	138.04	134.57	137.68	425706
2015-11-23	138.00	140.00	137.90	138.86	792501
2015-11-24	136.99	138.74	128.25	129.91	1425598
2015-11-25	129.14	131.90	128.02	131.00	672694
2015-11-27	130.51	131.76	128.69	128.99	230269
2015-11-30	128.50	130.36	125.85	125.92	534711
2015-12-01	126.30	127.16	124.22	124.27	468764
2015-12-02	124.20	127.15	123.50	125.72	601162
2015-12-03	125.62	126.89	124.19	124.47	455513
2015-12-04	125.28	126.74	123.65	125.09	459446
2015-12-07	125.63	127.09	123.84	126.71	407104
2015-12-08	126.02	129.63	125.10	127.50	344465
2015-12-09	129.40	130.76	127.51	128.14	330909
2015-12-10	128.44	129.70	126.98	127.95	192334
2015-12-11	126.29	128.03	126.09	127.16	236769
2015-12-14	127.37	128.40	126.05	127.39	241176
2015-12-15	127.47	130.67	127.08	128.83	245435
2015-12-16	129.75	130.00	126.74	126.99	240627
2015-12-17	127.24	128.25	124.07	124.61	346579
2015-12-18	124.60	125.87	123.54	124.29	403243
2015-12-21	124.42	126.97	124.42	126.92	239788
2015-12-22	127.25	128.25	124.24	126.81	228096
2015-12-23	127.08	128.24	126.64	127.37	228638
2015-12-24	126.88	126.88	125.25	125.64	124350
2015-12-28	125.50	126.52	124.30	126.02	192513
2015-12-29	126.32	127.93	125.61	125.99	222493
2015-12-30	125.78	126.95	124.88	126.54	258747
2015-12-31	126.26	127.60	125.50	126.83	352390
2016-01-04	125.39	125.99	122.00	123.62	729989
2016-01-05	124.43	125.99	122.98	123.05	395394
2016-01-06	122.33	122.84	121.89	121.98	339211
2016-01-07	120.99	123.03	120.50	120.52	472197
2016-01-08	120.72	122.05	120.11	120.14	437363
2016-01-11	121.14	122.30	120.22	121.81	329437
2016-01-12	122.90	123.38	121.87	122.97	320196
2016-01-13	122.53	123.50	120.62	120.83	283743
2016-01-14	121.25	122.31	119.36	120.63	237627
2016-01-15	119.58	123.89	118.01	123.69	535306
2016-01-19	124.30	126.26	123.31	124.37	425554
2016-01-20	122.68	123.90	118.52	123.18	415405
2016-01-21	122.76	123.78	120.50	121.65	388398
2016-01-22	121.92	123.90	121.46	123.75	350737
2016-01-25	123.65	124.00	121.12	122.05	355338
2016-01-26	123.87	129.40	123.51	128.76	762019
2016-01-27	128.68	131.46	127.58	128.55	384424
2016-01-28	129.06	131.83	128.89	130.59	294814
2016-01-29	130.73	131.97	129.58	131.23	351852
2016-02-01	131.10	134.60	131.00	133.11	352575
2016-02-02	132.71	134.91	131.92	132.68	288083
2016-02-03	133.09	133.09	130.11	131.53	345140
2016-02-04	131.37	131.73	129.10	130.55	309998
2016-02-05	130.59	131.02	127.11	127.36	526187
2016-02-08	125.84	131.55	124.80	131.07	354907
2016-02-09	129.62	132.89	128.51	131.43	431267
2016-02-10	132.00	133.47	131.05	131.86	249983
2016-02-11	130.00	131.85	129.06	131.14	267870
2016-02-12	132.30	134.38	131.08	133.73	413549
2016-02-16	134.57	136.67	133.16	136.43	327377
2016-02-17	137.08	141.57	136.80	140.67	471346
2016-02-18	141.16	141.58	135.98	137.83	573367
2016-02-19	137.87	139.82	136.57	139.08	341894
2016-02-22	142.55	145.39	140.20	141.26	1005251
2016-02-23	140.74	148.88	138.80	147.48	1253327
2016-02-24	146.33	147.61	142.75	146.77	545559
2016-02-25	146.64	148.25	145.00	147.90	370445
2016-02-26	148.45	148.49	146.50	148.13	264945
2016-02-29	148.13	149.95	147.11	148.05	308619
2016-03-01	148.66	149.66	147.50	148.58	310590
2016-03-02	148.59	149.66	147.49	149.37	295291
2016-03-03	148.99	149.49	146.60	148.04	329055
2016-03-04	148.23	150.60	147.39	149.40	399580
2016-03-07	148.90	150.37	147.99	150.37	253379
2016-03-08	149.37	150.37	148.04	149.28	344926
2016-03-09	149.56	151.72	148.45	150.00	304443
2016-03-10	150.76	151.45	147.68	150.00	299857
2016-03-11	150.00	151.37	149.11	150.70	247141
2016-03-14	150.11	150.99	149.36	149.91	175012
2016-03-15	148.80	150.25	147.72	148.06	353446
2016-03-16	147.31	151.50	147.31	150.39	287869
2016-03-17	150.18	153.54	149.38	151.79	340243
2016-03-18	152.58	156.65	152.06	153.64	763320
2016-03-21	154.40	154.57	152.21	154.39	248963
2016-03-22	152.89	154.03	150.00	151.31	402258
2016-03-23	150.67	151.55	149.34	150.22	364972
2016-03-24	149.70	151.49	149.04	150.29	271685
2016-03-28	151.28	151.44	150.29	150.36	110653
2016-03-29	150.43	154.00	150.05	150.21	318087
2016-03-30	154.29	154.96	151.57	153.35	292131
2016-03-31	153.54	154.19	151.80	152.67	358374
2016-04-01	152.08	153.32	151.27	152.28	354554
2016-04-04	152.28	153.98	149.83	150.56	221899
2016-04-05	149.67	150.61	147.62	150.08	307092
2016-04-06	150.87	152.71	150.56	152.48	296922
2016-04-07	156.27	156.27	151.79	152.55	274740
2016-04-08	152.10	154.64	150.42	153.63	337266
2016-04-11	153.63	154.67	151.40	151.55	288270
2016-04-12	151.55	152.95	150.77	152.85	271988
2016-04-13	152.02	153.38	150.02	153.13	235237
2016-04-14	152.72	153.31	150.49	150.66	201156
2016-04-15	150.17	151.92	149.11	150.76	268473
2016-04-18	150.86	152.38	150.21	150.91	242143
2016-04-19	150.16	150.69	147.66	148.28	242790
2016-04-20	148.88	149.83	148.30	148.74	191586
2016-04-21	148.86	149.71	146.71	146.93	217447
2016-04-22	146.52	147.73	145.88	147.50	234273
2016-04-25	146.84	148.34	146.14	148.20	227099
2016-04-26	148.00	149.00	146.50	148.11	179825
2016-04-27	147.36	148.76	146.00	148.57	181922
2016-04-28	147.69	148.35	147.01	147.48	133857
2016-04-29	146.79	147.69	145.30	146.41	181624
2016-05-02	147.41	148.76	146.62	148.31	220906
2016-05-03	148.18	149.00	147.57	148.08	159955
2016-05-04	147.06	149.82	147.06	149.25	211047
2016-05-05	149.58	149.67	147.26	148.29	319932
2016-05-06	148.54	148.83	146.28	148.81	235712
2016-05-09	148.16	152.08	148.16	150.48	251305
2016-05-10	150.85	152.07	149.49	151.39	186424
2016-05-11	151.55	151.76	147.05	147.64	277352
2016-05-12	147.29	149.54	147.29	149.09	253788
2016-05-13	147.50	149.73	146.33	147.47	411465
2016-05-16	147.47	150.13	147.04	149.55	212448
2016-05-17	149.74	151.00	146.36	147.46	379670
2016-05-18	147.46	148.34	144.00	145.51	627886
2016-05-19	145.62	147.00	144.74	145.96	301912
2016-05-20	146.71	146.87	145.59	146.75	243405
2016-05-23	146.59	147.65	145.70	145.79	219830
2016-05-24	146.76	150.12	146.76	149.17	326875
2016-05-25	149.13	150.10	147.11	149.66	305094
2016-05-26	149.20	151.19	148.68	150.50	247813
2016-05-27	151.12	153.00	150.21	152.77	447860
2016-05-31	153.43	153.97	150.72	151.48	771522
2016-06-01	158.58	167.10	158.06	164.22	1840293
2016-06-02	163.17	167.77	162.80	167.56	551149
2016-06-03	167.01	167.35	165.17	166.28	348509
2016-06-06	166.06	169.87	165.90	169.17	377129
2016-06-07	169.75	171.27	169.33	169.92	348065
2016-06-08	170.01	170.55	168.65	169.56	229418
2016-06-09	169.72	172.33	169.34	171.26	270780
2016-06-10	170.91	171.25	168.87	169.61	354919
2016-06-13	168.72	169.57	166.61	166.94	410313
2016-06-14	166.85	169.25	166.60	167.83	256667
2016-06-15	169.43	169.43	167.16	168.01	291462
2016-06-16	167.31	169.13	166.57	168.32	272993
2016-06-17	168.00	168.22	166.03	167.01	343706
2016-06-20	169.62	169.75	166.81	167.01	243747
2016-06-21	167.66	168.80	166.28	168.05	266460
2016-06-22	168.05	169.42	167.15	168.74	294386
2016-06-23	168.95	172.33	168.67	172.25	382734
2016-06-24	166.68	172.50	166.50	171.13	341613
2016-06-27	169.88	170.69	167.61	168.23	375700
2016-06-28	168.16	170.26	167.55	169.54	219924
2016-06-29	171.96	172.89	169.64	171.31	269087
2016-06-30	171.95	171.99	168.50	171.47	361730
2016-07-01	170.60	171.87	169.00	169.69	207136
2016-07-05	170.00	171.73	168.76	169.05	309325
2016-07-06	169.00	170.61	166.40	167.25	656193
2016-07-07	167.19	168.16	165.98	167.93	269810
2016-07-08	168.37	168.95	164.54	164.70	500504
2016-07-11	162.28	165.31	161.13	163.08	444712
2016-07-12	163.13	165.00	161.56	162.52	365995
2016-07-13	159.00	159.21	155.39	155.62	591597
2016-07-14	156.70	157.40	155.11	155.34	249911
2016-07-15	156.00	156.00	153.70	153.89	284118
2016-07-18	154.48	154.50	153.10	153.26	275549
2016-07-19	153.74	155.43	153.46	154.43	258111
2016-07-20	155.43	159.00	154.94	157.17	337659
2016-07-21	156.98	157.16	155.94	156.89	186097
2016-07-22	157.09	159.56	157.09	158.73	237191
2016-07-25	159.17	161.63	158.68	160.95	259405
2016-07-26	160.85	162.34	156.34	157.25	348454
2016-07-27	157.20	158.07	155.64	155.76	226639
2016-07-28	155.86	158.17	155.51	157.61	313746
2016-07-29	158.53	159.30	156.30	157.41	190977
2016-08-01	158.51	158.94	157.45	158.91	209462
2016-08-02	158.39	158.99	155.23	155.80	247339
2016-08-03	155.94	157.17	155.24	156.41	143601
2016-08-04	156.76	157.16	155.18	155.95	142200
2016-08-05	157.07	159.15	155.97	158.90	168984
2016-08-08	158.83	159.67	156.50	157.31	189558
2016-08-09	156.60	158.50	156.50	157.42	169228
2016-08-10	157.50	157.64	156.44	156.93	136964
2016-08-11	157.27	159.20	156.71	158.49	259256
2016-08-12	158.09	159.24	157.76	158.64	191858
2016-08-15	158.50	160.23	158.50	160.08	182216
2016-08-16	160.09	160.98	159.03	160.00	156615
2016-08-17	159.53	160.88	158.51	160.20	191250
2016-08-18	159.96	162.30	159.83	161.39	250460
2016-08-19	160.73	161.78	160.01	161.33	265580
2016-08-22	161.49	162.08	160.00	161.51	177166
2016-08-23	161.80	162.33	160.30	160.95	242089
2016-08-24	161.40	161.90	159.77	159.77	208189
2016-08-25	159.63	160.30	159.28	159.78	161182
2016-08-26	160.17	160.57	156.75	157.23	161743
2016-08-29	157.37	158.00	156.58	156.67	210572
2016-08-30	155.95	156.05	152.01	152.32	522298
2016-08-31	152.64	153.46	151.57	152.11	365115
2016-09-01	152.45	152.49	151.00	151.27	265803
2016-09-02	152.11	152.34	150.79	150.86	246810
2016-09-06	151.39	151.61	150.62	150.95	345979
2016-09-07	150.71	152.81	150.56	152.40	395407
2016-09-08	152.90	152.90	149.78	150.29	305990
2016-09-09	149.90	149.90	146.86	146.91	418693
2016-09-12	146.60	149.79	146.51	149.73	544407
2016-09-13	149.00	150.86	148.20	150.53	868890
2016-09-14	144.10	145.55	139.25	139.98	1815293
2016-09-15	139.60	141.01	138.58	140.20	607567
2016-09-16	140.63	142.45	140.15	140.15	568571
2016-09-19	139.84	141.18	139.70	140.17	395509
2016-09-20	141.06	141.30	138.86	139.01	458047
2016-09-21	144.37	144.40	137.85	139.49	1048294
2016-09-22	139.29	139.56	138.46	138.78	443158
2016-09-23	138.41	139.43	137.92	138.14	380756
2016-09-26	138.14	138.75	136.17	136.29	576520
2016-09-27	136.21	136.67	134.75	135.66	436296
2016-09-28	135.24	135.48	133.30	134.09	533723
2016-09-29	134.00	134.00	131.24	131.29	485418
2016-09-30	131.70	133.04	130.54	132.22	613536
2016-10-03	132.22	132.77	131.06	132.06	341017
2016-10-04	132.57	132.85	130.60	131.62	327961
2016-10-05	131.48	132.77	131.17	132.19	420162
2016-10-06	131.96	134.14	130.93	133.71	365552
2016-10-07	133.86	134.58	133.10	133.44	297121
2016-10-10	133.44	134.39	133.27	133.62	205886
2016-10-11	133.48	133.68	132.14	132.95	228851
2016-10-12	132.30	133.24	130.95	132.54	324308
2016-10-13	132.02	134.38	131.81	131.89	266626
2016-10-14	132.19	134.43	131.76	133.49	276313
2016-10-17	133.28	134.68	132.27	132.50	170245
2016-10-18	132.56	133.89	132.06	132.09	175472
2016-10-19	132.07	134.57	132.03	134.25	201595
2016-10-20	134.18	134.18	130.15	132.12	510999
2016-10-21	132.17	135.77	131.93	135.19	460383
2016-10-24	135.90	136.00	134.13	135.03	200930
2016-10-25	134.01	134.19	132.61	133.12	235760
2016-10-26	132.63	133.60	131.81	132.04	273031
2016-10-27	132.81	133.39	131.50	133.19	237816
2016-10-28	133.00	136.93	133.00	136.68	255426
2016-10-31	136.94	138.21	136.73	138.00	337587
2016-11-01	138.22	138.25	134.26	134.83	332540
2016-11-02	134.98	136.45	134.02	135.62	193014
2016-11-03	135.75	136.28	133.58	134.03	228206
2016-11-04	134.71	135.59	131.75	131.97	249251
2016-11-07	133.62	133.62	131.96	132.89	315720
2016-11-08	133.40	135.75	132.03	135.49	206300
2016-11-09	133.67	143.53	133.67	142.72	493404
2016-11-10	143.72	150.73	143.72	146.02	622925
2016-11-11	146.54	148.07	145.95	147.91	296187
2016-11-14	148.73	154.47	148.73	153.28	523202
2016-11-15	153.58	154.63	151.34	154.46	276098
2016-11-16	154.46	155.99	153.32	155.04	220586
2016-11-17	154.91	155.12	152.88	154.99	248564
2016-11-18	155.18	155.64	153.82	155.27	316143
2016-11-21	155.40	155.88	151.87	154.16	556029
2016-11-22	162.25	164.36	159.53	163.01	899819
2016-11-23	164.49	169.22	164.25	165.64	488832
2016-11-25	165.52	165.97	164.11	164.33	185043
2016-11-28	162.67	163.44	160.01	161.58	336213
2016-11-29	161.72	164.09	161.50	163.37	257482
2016-11-30	162.77	163.23	160.67	162.74	299586
2016-12-01	163.98	167.45	163.58	167.41	366046
2016-12-02	166.53	167.40	165.00	166.00	238657
2016-12-05	166.67	167.95	165.77	167.78	240381
2016-12-06	167.00	168.59	165.65	166.11	303729
2016-12-07	167.00	167.90	165.65	167.40	391615
2016-12-08	166.89	170.18	165.14	169.73	329368
2016-12-09	169.98	171.33	169.01	171.24	232961
2016-12-12	171.56	171.67	169.11	170.95	331410
2016-12-13	170.57	171.72	169.58	171.59	338812
2016-12-14	171.33	172.83	169.59	169.75	497263
2016-12-15	170.52	172.32	169.50	170.53	323076
2016-12-16	170.44	172.08	169.06	171.08	494539
2016-12-19	171.50	174.05	171.31	172.81	415483
2016-12-20	172.97	175.04	172.18	173.30	260492
2016-12-21	173.30	173.30	171.70	171.70	180863
2016-12-22	171.85	172.38	169.83	170.20	243889
2016-12-23	169.79	170.93	169.00	169.97	122874
2016-12-27	170.81	172.03	169.86	169.98	160246
2016-12-28	170.10	171.80	167.32	168.76	229489
2016-12-29	168.99	169.44	167.70	168.35	188644
2016-12-30	168.39	168.75	166.17	166.98	326716
2017-01-03	167.01	168.73	162.55	163.15	452591
2017-01-04	163.11	165.49	162.00	163.38	593350
2017-01-05	163.02	163.54	161.09	161.90	399511
2017-01-06	161.92	162.32	158.89	159.43	663415
2017-01-09	160.00	160.75	157.40	157.74	452183
2017-01-10	158.88	159.48	157.85	159.06	416303
2017-01-11	158.37	159.10	157.05	157.23	264467
2017-01-12	157.00	158.63	157.00	158.62	289798
2017-01-13	159.55	159.89	157.53	157.80	252507
2017-01-17	157.79	159.84	156.10	156.41	400295
2017-01-18	156.70	159.16	156.25	158.75	280601
2017-01-19	158.68	159.29	156.17	156.76	213236
2017-01-20	157.00	158.20	156.74	157.89	252247
2017-01-23	157.90	159.44	155.98	157.63	380452
2017-01-24	157.66	159.20	157.24	158.64	252698
2017-01-25	159.00	159.33	157.34	158.48	302359
2017-01-26	158.71	161.65	158.71	159.61	427432
2017-01-27	160.00	160.70	157.28	158.65	266163
2017-01-30	158.04	159.96	157.65	159.71	188173
2017-01-31	159.23	160.46	157.36	158.06	228335
2017-02-01	159.00	159.11	156.27	156.86	251727
2017-02-02	157.16	157.99	156.14	156.71	194092
2017-02-03	157.04	158.72	155.90	158.50	239765
2017-02-06	159.45	160.05	157.26	157.45	235321
2017-02-07	158.94	159.69	157.04	157.68	202926
2017-02-08	158.00	160.01	157.63	159.86	180975
2017-02-09	159.67	163.49	159.50	163.09	414692
2017-02-10	163.72	164.84	163.33	164.30	209136
2017-02-13	164.93	165.35	163.75	164.75	244266
2017-02-14	164.06	165.74	163.62	165.50	196503
2017-02-15	166.39	167.23	165.59	166.26	425526
2017-02-16	166.57	168.24	165.52	167.55	320528
2017-02-17	167.87	169.07	166.19	168.69	538795
2017-02-21	164.25	167.88	160.01	160.38	923591
2017-02-22	160.00	160.96	159.20	160.00	564731
2017-02-23	160.25	162.15	159.79	160.14	440012
2017-02-24	160.30	161.86	159.64	161.65	290563
2017-02-27	161.95	162.55	160.81	161.47	264514
2017-02-28	161.35	161.92	160.40	160.99	180348
2017-03-01	162.25	163.41	161.39	163.03	254091
2017-03-02	162.97	165.16	162.67	164.74	343926
2017-03-03	164.17	164.67	160.00	162.20	382887
2017-03-06	161.15	161.35	159.78	160.62	404000
2017-03-07	160.50	160.66	158.58	158.74	215603
2017-03-08	159.17	159.80	157.88	158.02	198525
2017-03-09	158.31	159.40	157.81	159.33	250458
2017-03-10	159.95	161.34	159.58	161.05	265472
2017-03-13	160.59	160.59	158.34	158.86	350853
2017-03-14	158.85	159.75	158.03	159.46	196650
2017-03-15	159.72	162.46	159.49	161.93	232808
2017-03-16	161.99	163.34	161.24	162.13	284133
2017-03-17	162.81	163.76	162.28	162.93	674508
2017-03-20	162.76	163.35	160.00	160.74	237741
2017-03-21	159.80	160.58	157.72	157.80	404912
2017-03-22	157.78	158.62	155.75	156.88	311950
2017-03-23	157.03	157.56	155.97	156.17	231253
2017-03-24	156.62	157.62	155.25	156.49	185045
2017-03-27	155.60	157.76	155.25	157.13	230752
2017-03-28	157.58	157.99	155.80	156.55	335944
2017-03-29	155.51	157.87	155.51	157.61	187548
2017-03-30	157.76	159.78	157.64	159.57	156589
2017-03-31	159.66	160.29	158.09	159.25	451762
2017-04-03	159.69	159.99	156.88	159.14	407187
2017-04-04	159.23	159.23	157.48	158.34	290213
2017-04-05	159.32	159.89	157.64	157.82	244783
2017-04-06	158.08	159.25	157.54	158.97	176939
2017-04-07	158.59	159.85	158.30	159.48	207521
2017-04-10	159.72	160.45	158.13	158.32	257126
2017-04-11	157.25	157.51	155.42	157.02	376802
2017-04-12	157.57	157.57	155.50	155.98	192454
2017-04-13	156.52	156.60	154.79	155.88	158746
2017-04-17	156.43	157.21	155.38	156.79	161446
2017-04-18	156.99	157.63	156.07	156.29	156605
2017-04-19	157.00	157.75	156.06	156.73	158352
2017-04-20	157.52	159.12	156.20	158.97	162762
2017-04-21	159.07	159.28	157.44	158.88	167456
2017-04-24	159.56	161.20	158.92	161.10	347998
2017-04-25	161.23	163.40	160.55	162.59	223126
2017-04-26	162.95	163.74	161.73	162.85	144169
2017-04-27	163.33	163.33	162.25	162.48	101062
2017-04-28	162.59	162.59	159.62	160.19	166621
2017-05-01	161.05	161.11	159.49	160.12	168198
2017-05-02	160.79	163.46	160.01	163.25	200735
2017-05-03	162.76	163.52	162.32	163.45	168196
2017-05-04	163.14	163.52	162.30	163.33	179527
2017-05-05	163.76	164.64	162.44	164.10	215531
2017-05-08	164.42	164.64	163.10	163.68	196256
2017-05-09	163.32	165.20	162.85	164.49	220139
2017-05-10	164.08	165.90	164.00	165.26	162667
2017-05-11	164.96	165.15	162.99	164.32	208012
2017-05-12	164.26	165.42	161.53	162.29	195918
2017-05-15	162.33	163.92	161.84	161.98	186760
2017-05-16	161.64	162.81	158.85	159.93	361471
2017-05-17	158.80	159.92	157.61	158.52	292004
2017-05-18	157.90	159.27	156.25	158.28	377852
2017-05-19	158.16	160.37	158.08	159.00	375489
2017-05-22	159.36	163.66	159.36	161.41	783186
2017-05-23	164.00	164.11	159.04	161.42	761453
2017-05-24	161.69	165.50	161.69	164.31	318497
2017-05-25	165.19	167.57	164.83	166.21	332816
2017-05-26	166.23	166.65	163.85	165.06	201606
2017-05-30	165.24	166.25	164.48	165.33	173009
2017-05-31	166.00	167.13	163.58	166.81	225888
2017-06-01	167.29	168.92	166.40	168.53	234066
2017-06-02	168.87	170.50	168.36	168.70	257834
2017-06-05	168.48	169.52	167.50	168.03	205808
2017-06-06	167.46	169.40	167.00	168.30	176192
2017-06-07	168.63	169.85	168.30	168.83	154064
2017-06-08	169.55	169.79	167.66	167.93	225114
2017-06-09	167.67	170.30	167.67	169.49	206266
2017-06-12	168.81	169.32	166.67	167.39	280321
2017-06-13	167.51	167.51	162.78	163.81	387646
2017-06-14	163.69	166.11	163.25	165.32	252889
2017-06-15	164.00	164.10	161.50	163.61	275064
2017-06-16	162.78	164.38	162.78	163.32	336570
2017-06-19	163.77	166.75	162.78	166.00	191319
2017-06-20	166.15	166.61	163.15	163.34	202169
2017-06-21	163.48	164.13	162.11	162.44	252272
2017-06-22	162.40	164.91	162.40	163.63	145334
2017-06-23	163.33	164.73	163.01	164.29	146073
2017-06-26	164.72	166.19	163.54	165.57	178581
2017-06-27	165.87	168.12	163.95	166.72	254161
2017-06-28	167.90	169.60	166.87	167.46	296690
2017-06-29	167.78	168.81	166.94	167.94	156394
2017-06-30	168.29	169.65	167.13	167.25	175740
2017-07-03	167.88	169.00	166.63	168.45	178534
2017-07-05	168.82	168.92	164.50	165.15	230670
2017-07-06	164.80	167.52	164.55	166.14	218669
2017-07-07	166.48	167.17	165.29	165.38	201045
2017-07-10	165.06	166.85	164.90	165.15	197483
2017-07-11	165.40	167.00	164.91	166.37	327827
2017-07-12	161.18	161.85	159.25	160.26	308264
2017-07-13	160.84	160.84	156.79	158.82	465832
2017-07-14	158.08	160.30	158.08	158.71	216474
2017-07-17	158.42	158.97	157.00	157.06	258082
2017-07-18	156.84	157.92	156.00	156.06	221803
2017-07-19	156.11	158.67	156.00	157.51	190441
2017-07-20	157.71	158.16	156.79	157.83	175304
2017-07-21	158.15	159.93	157.00	158.52	306005
2017-07-24	158.50	158.82	156.09	157.73	290212
2017-07-25	157.80	160.27	156.65	158.43	312375
2017-07-26	158.15	158.88	156.15	156.39	171636
2017-07-27	156.14	158.00	155.75	157.02	240244
2017-07-28	156.12	156.86	154.47	155.47	264870
2017-07-31	156.70	157.00	155.05	155.45	304186
2017-08-01	156.19	156.50	154.21	155.90	361764
2017-08-02	156.05	156.88	154.64	155.75	218635
2017-08-03	155.45	155.87	152.86	153.24	364860
2017-08-04	153.53	154.25	151.40	153.05	245121
2017-08-07	152.94	154.83	151.60	152.38	219646
2017-08-08	152.54	152.70	151.15	151.67	271545
2017-08-09	152.85	152.85	150.85	151.50	296022
2017-08-10	150.94	152.75	150.40	151.36	205940
2017-08-11	151.48	152.77	150.96	152.51	181149
2017-08-14	152.93	154.03	151.19	153.16	231607
2017-08-15	153.09	153.27	151.53	152.43	191341
2017-08-16	151.90	154.45	151.90	153.47	235412
2017-08-17	152.94	154.44	151.40	151.52	209548
2017-08-18	151.12	151.96	149.69	150.51	248018
2017-08-21	150.93	151.44	149.60	150.48	224580
2017-08-22	150.75	152.28	150.22	150.82	196960
2017-08-23	149.94	150.62	148.54	148.93	211684
2017-08-24	149.38	149.94	147.10	147.92	227160
2017-08-25	148.43	149.49	147.86	147.91	191253
2017-08-28	147.80	148.44	145.50	147.93	225640
2017-08-29	147.55	148.12	146.49	147.14	152296
2017-08-30	147.08	148.67	146.86	147.80	144011
2017-08-31	147.88	149.11	147.62	148.66	212129
2017-09-01	148.37	149.89	148.23	149.24	224030
2017-09-05	149.11	149.99	146.03	146.36	261781
2017-09-06	146.30	146.77	144.18	144.40	522923
2017-09-07	144.15	144.15	142.11	142.22	456195
2017-09-08	142.00	145.76	141.75	144.72	368272
2017-09-11	145.85	148.76	144.65	144.85	455394
2017-09-12	144.64	148.79	144.51	148.42	779122
2017-09-13	150.00	153.80	146.51	150.28	1167597
2017-09-14	149.56	151.00	147.51	149.01	456183
2017-09-15	149.25	154.45	149.18	152.41	683846
2017-09-18	152.60	152.90	146.58	147.08	506251
2017-09-19	147.12	148.44	145.88	146.44	429714
2017-09-20	146.72	148.87	146.72	147.13	316993
2017-09-21	146.89	147.57	145.98	146.53	222986
2017-09-22	146.55	148.77	146.55	147.30	357272
2017-09-25	147.02	148.77	146.57	147.73	352335
2017-09-26	147.89	148.15	145.16	146.71	274385
2017-09-27	147.03	150.20	147.03	149.55	392111
2017-09-28	149.09	151.64	148.76	150.40	239111
2017-09-29	151.31	152.19	150.57	151.62	402010
2017-10-02	152.35	153.97	151.82	153.90	309314
2017-10-03	154.39	154.61	151.87	153.21	213692
2017-10-04	153.82	153.99	151.60	152.00	171737
2017-10-05	152.11	154.64	151.79	153.95	282375
2017-10-06	154.00	155.20	153.66	153.96	327582
2017-10-09	154.10	154.83	151.85	152.82	205091
2017-10-10	153.24	154.56	148.75	149.73	504985
2017-10-11	149.60	149.95	147.39	149.52	450973
2017-10-12	148.16	150.03	147.25	150.00	297664
2017-10-13	150.20	151.49	149.86	151.28	267980
2017-10-16	151.26	152.01	150.45	151.71	185936
2017-10-17	151.91	156.32	150.47	155.82	392265
2017-10-18	155.65	156.57	153.62	156.29	250099
2017-10-19	155.98	156.84	155.08	156.32	194119
2017-10-20	157.00	157.67	155.67	157.58	289700
2017-10-23	157.22	157.60	151.25	153.06	485392
2017-10-24	153.86	155.94	152.78	154.94	230081
2017-10-25	154.14	154.84	152.01	154.70	250464
2017-10-26	155.32	157.37	154.42	155.63	218850
2017-10-27	156.50	157.87	155.96	156.85	206472
2017-10-30	156.25	157.73	155.25	157.65	235786
2017-10-31	157.68	157.87	155.79	156.13	230074
2017-11-01	156.16	157.67	155.28	156.44	231096
2017-11-02	156.43	156.90	154.75	155.98	245868
2017-11-03	155.81	157.40	155.35	156.07	169000
2017-11-06	155.93	157.09	155.52	156.19	161955
2017-11-07	157.04	157.31	153.30	154.10	295541
2017-11-08	153.53	154.89	152.72	152.77	240705
2017-11-09	152.50	154.42	151.24	154.20	217333
2017-11-10	154.16	155.47	153.73	154.64	116000
2017-11-13	154.62	156.71	154.47	155.74	191769
2017-11-14	156.99	159.00	155.77	157.37	237825
2017-11-15	156.97	157.70	155.51	156.91	452404
2017-11-16	157.02	158.06	156.19	156.77	355506
2017-11-17	156.22	159.03	156.13	158.70	449994
2017-11-20	158.85	159.40	156.25	157.20	712870
2017-11-21	156.12	156.47	149.25	150.79	896330
2017-11-22	148.89	149.90	146.42	147.93	699259
2017-11-24	148.05	148.77	146.15	147.25	364395
2017-11-27	147.53	147.75	144.76	145.13	521813
2017-11-28	145.35	150.38	145.06	150.19	443934
2017-11-29	150.56	157.10	149.96	156.52	501185
2017-11-30	156.68	157.29	153.50	156.33	278589
2017-12-01	155.75	156.53	151.96	155.90	339438
2017-12-04	156.95	163.44	156.33	162.88	438765
2017-12-05	163.55	165.74	162.71	164.48	375484
2017-12-06	164.47	167.41	162.54	162.79	275935
2017-12-07	163.04	165.36	161.67	162.20	236424
2017-12-08	162.18	163.09	160.36	162.74	223486
2017-12-11	163.02	164.63	161.60	163.13	215647
2017-12-12	163.75	163.75	161.60	162.93	187292
2017-12-13	162.89	164.83	162.35	164.03	163845
2017-12-14	164.37	164.91	162.50	163.14	155116
2017-12-15	163.30	165.93	162.58	164.69	378862
2017-12-18	164.68	166.25	164.01	166.07	173363
2017-12-19	166.50	168.90	166.00	166.24	176485
2017-12-20	166.99	166.99	164.15	164.52	171104
2017-12-21	164.50	166.41	163.56	165.85	197011
2017-12-22	165.78	167.76	164.19	164.71	343582
2017-12-26	164.51	166.54	162.58	162.71	137562
2017-12-27	163.20	164.31	161.66	162.39	187507
2017-12-28	162.77	162.77	161.38	162.33	214728
2017-12-29	162.68	162.71	158.47	158.89	265372
2018-01-02	160.17	162.06	159.08	160.42	224826
2018-01-03	161.80	165.37	161.10	165.22	267366
2018-01-04	165.59	166.30	163.47	164.03	176436
2018-01-05	165.14	167.42	164.34	167.24	201707
2018-01-08	167.45	171.14	165.01	170.61	329822
2018-01-09	170.74	174.92	169.42	174.35	363610
2018-01-10	173.80	175.23	172.91	174.04	265569
2018-01-11	173.01	175.64	173.01	174.79	274092
2018-01-12	176.01	176.01	171.87	172.23	433043
2018-01-16	172.43	174.48	170.15	170.95	343744
2018-01-17	171.48	172.78	168.76	169.32	380516
2018-01-18	168.71	169.37	166.90	167.51	413282
2018-01-19	167.63	173.88	167.63	173.85	513901
2018-01-22	174.05	174.05	170.57	172.67	427740
2018-01-23	172.97	175.89	172.89	175.50	301285
2018-01-24	176.07	176.07	172.16	172.40	255382
2018-01-25	172.95	174.41	171.74	174.12	218596
2018-01-26	174.17	177.34	172.00	176.98	345551
2018-01-29	176.51	179.12	176.35	178.00	331311
2018-01-30	176.74	178.20	175.13	177.74	211829
2018-01-31	178.69	178.69	175.47	176.48	402699
2018-02-01	175.70	177.37	174.09	175.90	191069
2018-02-02	175.17	175.17	169.93	170.17	312796
2018-02-05	168.22	169.63	163.94	165.50	378210
2018-02-06	162.76	168.28	159.61	167.24	393916
2018-02-07	167.72	171.16	166.74	170.24	153993
2018-02-08	170.24	170.70	165.34	165.41	215329
2018-02-09	166.81	168.87	161.52	165.03	428663
2018-02-12	165.73	170.78	165.73	169.93	418735
2018-02-13	168.84	169.82	166.30	167.68	450313
2018-02-14	166.83	170.69	166.53	170.19	326405
2018-02-15	171.00	174.96	170.29	174.79	263501
2018-02-16	174.04	175.77	172.73	173.74	564492
2018-02-20	165.00	166.00	156.09	161.88	1658241
2018-02-21	161.87	170.49	157.02	158.53	1520099
2018-02-22	159.34	161.27	157.29	159.85	412441
2018-02-23	160.95	161.89	159.89	161.35	248566
2018-02-26	161.15	162.78	160.22	161.37	240404
2018-02-27	161.36	162.00	156.97	157.08	339831
2018-02-28	157.13	159.05	156.02	156.10	231013
2018-03-01	156.00	157.98	154.50	156.35	228109
2018-03-02	154.89	158.89	153.56	158.38	186857
2018-03-05	158.15	161.53	157.57	159.89	261467
2018-03-06	159.81	159.99	156.90	159.87	211430
2018-03-07	158.98	161.58	157.95	160.74	216332
2018-03-08	161.09	162.21	160.05	160.65	140916
2018-03-09	161.68	163.26	159.70	162.36	198320
2018-03-12	162.34	163.95	161.74	162.60	161308
2018-03-13	163.71	164.24	162.74	164.09	253126
2018-03-14	164.49	164.57	160.57	160.83	220397
2018-03-15	161.00	161.89	159.36	159.82	148963
2018-03-16	159.84	161.02	157.76	159.45	776013
2018-03-19	159.00	160.52	157.95	159.97	211699
2018-03-20	159.95	162.33	159.95	161.06	127469
2018-03-21	161.21	162.24	160.46	160.89	154672
2018-03-22	159.20	161.76	158.00	158.10	255030
2018-03-23	158.45	160.36	153.51	153.54	328109
2018-03-26	154.90	157.49	154.27	155.54	207268
2018-03-27	156.16	157.66	155.07	155.73	173241
2018-03-28	155.72	157.63	155.45	157.57	142035
2018-03-29	158.20	159.88	157.32	159.20	178173
2018-04-02	159.13	159.67	155.86	157.66	306786
2018-04-03	157.90	161.81	157.27	160.96	259897
2018-04-04	160.00	163.50	160.00	163.09	284593
2018-04-05	163.50	164.98	162.20	164.82	224501
2018-04-06	163.24	165.10	162.06	163.16	235203
2018-04-09	164.27	164.89	161.11	162.61	223109
2018-04-10	162.94	164.85	160.53	162.76	317304
2018-04-11	162.05	163.85	161.51	162.91	206603
2018-04-12	162.73	163.85	161.58	161.77	183330
2018-04-13	162.41	163.89	161.51	163.71	189506
2018-04-16	164.58	167.73	163.57	164.11	253524
2018-04-17	164.44	165.38	162.53	162.84	271775
2018-04-18	163.19	165.11	162.62	163.28	203462
2018-04-19	163.15	164.19	161.49	163.62	189574
2018-04-20	162.94	165.26	162.20	164.77	268001
2018-04-23	165.25	165.32	162.91	163.94	211323
2018-04-24	164.85	165.23	161.50	162.69	292899
2018-04-25	162.52	163.52	161.61	162.83	148465
2018-04-26	163.85	167.06	163.59	163.88	233605
2018-04-27	164.12	165.37	163.49	164.58	244068
2018-04-30	165.57	166.72	163.69	164.59	366491
2018-05-01	164.58	166.82	163.74	166.31	374881
2018-05-02	166.37	166.37	161.26	164.14	335058
2018-05-03	163.87	164.64	163.11	163.56	234493
2018-05-04	163.01	165.99	162.58	165.45	199493
2018-05-07	166.44	166.46	164.15	165.45	189478
2018-05-08	166.08	166.66	164.52	166.58	170575
2018-05-09	165.67	166.33	160.92	161.15	331535
2018-05-10	161.27	163.70	160.27	162.58	235549
2018-05-11	162.44	163.06	160.66	160.77	256171
2018-05-14	160.71	161.69	155.50	157.50	482578
2018-05-15	157.07	158.21	155.11	156.29	329169
2018-05-16	156.75	158.20	155.05	156.10	293350
2018-05-17	156.17	159.05	156.06	158.85	250190
2018-05-18	159.38	159.60	155.74	155.86	618965
2018-05-21	155.85	160.46	155.85	158.83	588468
2018-05-22	157.75	162.88	156.10	157.42	1182859
2018-05-23	157.50	159.32	155.20	158.86	437058
2018-05-24	158.89	163.58	158.89	161.06	434539
2018-05-25	160.84	164.23	159.84	159.92	364832
2018-05-29	159.06	160.22	156.30	156.89	371692
2018-05-30	157.37	160.22	157.37	159.99	346871
2018-05-31	160.00	160.77	156.51	156.71	288068
2018-06-01	157.10	158.05	155.62	156.04	320959
2018-06-04	156.19	157.05	154.05	155.05	460336
2018-06-05	155.42	156.28	154.43	156.20	257868
2018-06-06	155.50	158.14	155.50	157.58	265432
2018-06-07	157.58	158.84	155.40	156.44	200100
2018-06-08	156.40	158.36	155.83	157.64	334776
2018-06-11	157.70	161.49	157.61	161.39	355887
2018-06-12	162.05	163.69	161.50	163.44	351366
2018-06-13	163.65	164.29	160.24	160.54	188015
2018-06-14	161.65	162.81	160.64	161.74	150885
2018-06-15	161.63	164.87	160.92	164.42	327220
2018-06-18	164.42	164.92	162.02	162.31	267764
2018-06-19	161.49	164.07	161.49	163.78	230609
2018-06-20	164.34	164.89	162.25	163.82	166647
2018-06-21	164.34	165.02	163.00	164.36	172629
2018-06-22	164.89	167.05	164.04	166.39	285068
2018-06-25	166.53	166.53	164.17	165.74	388416
2018-06-26	166.29	167.06	164.57	166.32	204432
2018-06-27	166.86	166.86	159.55	159.75	214343
2018-06-28	159.75	161.32	157.52	158.02	244971
2018-06-29	158.25	159.73	155.91	156.21	296384
2018-07-02	156.00	157.64	153.52	157.50	293849
2018-07-03	157.95	158.47	156.60	157.78	80496
2018-07-05	158.47	158.81	157.86	158.25	128773
2018-07-06	158.66	160.36	158.02	158.83	304662
2018-07-09	159.67	160.30	157.12	158.06	387443
2018-07-10	158.61	159.27	157.21	158.29	275864
2018-07-11	157.67	160.09	157.51	158.50	325193
2018-07-12	154.50	154.50	150.82	151.04	380650
2018-07-13	151.09	152.16	150.37	150.52	234915
2018-07-16	150.30	151.31	148.88	149.73	308052
2018-07-17	149.17	150.75	146.99	147.31	363184
2018-07-18	147.28	151.94	147.13	150.81	681538
2018-07-19	150.27	152.00	149.60	151.52	233950
2018-07-20	150.82	151.69	146.37	146.93	576338
2018-07-23	147.09	148.93	147.07	148.35	288794
2018-07-24	148.05	148.07	145.62	146.39	451863
2018-07-25	146.26	146.80	144.81	145.30	285596
2018-07-26	147.97	150.53	145.76	145.96	342373
2018-07-27	146.61	147.94	146.09	146.73	217706
2018-07-30	146.62	147.93	145.57	145.64	242602
2018-07-31	145.63	147.17	143.01	146.50	411723
2018-08-01	146.49	146.64	144.00	145.99	267946
2018-08-02	146.56	147.46	145.24	145.69	213074
2018-08-03	146.16	147.49	145.11	145.58	192139
2018-08-06	146.44	149.66	146.04	147.78	279536
2018-08-07	148.41	148.70	145.08	145.16	216176
2018-08-08	145.46	145.70	144.67	145.49	192943
2018-08-09	146.02	147.32	145.78	146.00	165055
2018-08-10	145.56	147.13	145.28	146.33	190384
2018-08-13	146.43	147.31	145.82	147.11	144014
2018-08-14	147.24	148.88	146.99	148.44	163846
2018-08-15	147.84	149.90	146.76	149.69	157880
2018-08-16	150.02	151.89	149.80	151.11	314466
2018-08-17	151.87	153.42	151.80	152.11	323032
2018-08-20	152.75	154.19	152.11	152.52	249888
2018-08-21	153.48	154.25	152.48	152.56	273506
2018-08-22	152.34	152.45	150.00	150.15	300654
2018-08-23	150.21	151.61	148.14	151.42	304410
2018-08-24	151.49	151.84	150.55	151.14	272105
2018-08-27	151.65	152.55	148.74	149.99	316316
2018-08-28	150.00	150.81	149.16	149.76	226589
2018-08-29	149.66	150.19	148.85	149.41	196412
2018-08-30	150.00	151.08	149.25	149.53	260730
2018-08-31	149.67	150.67	147.80	149.09	366040
2018-09-04	150.14	152.25	148.96	150.75	470529
2018-09-05	150.53	152.89	150.07	152.35	307935
2018-09-06	151.48	153.99	151.48	151.88	401195
2018-09-07	151.04	155.50	150.64	155.25	353232
2018-09-10	155.49	155.49	153.13	153.75	432213
2018-09-11	153.48	155.18	152.86	153.83	321167
2018-09-12	153.85	154.97	152.25	152.85	379797
2018-09-13	153.09	153.22	151.93	153.03	200283
2018-09-14	152.53	152.53	149.27	150.05	525554
2018-09-17	150.06	151.97	148.76	150.75	573721
2018-09-18	144.49	149.73	141.63	143.80	1864505
2018-09-19	142.70	145.56	142.17	144.87	555279
2018-09-20	145.93	146.80	143.40	145.26	604974
2018-09-21	145.42	148.88	145.27	146.45	722947
2018-09-24	145.76	147.58	144.43	147.51	419087
2018-09-25	147.92	148.39	145.43	145.49	398767
2018-09-26	145.82	146.15	144.94	145.26	314509
2018-09-27	145.21	146.18	144.78	145.52	246525
2018-09-28	144.85	148.48	144.74	147.13	451158
2018-10-01	147.06	148.15	146.28	147.60	378713
2018-10-02	147.64	148.97	146.48	146.74	584514
2018-10-03	146.95	148.47	144.82	144.87	343582
2018-10-04	144.51	146.78	144.12	146.63	308309
2018-10-05	146.96	149.35	146.75	148.25	303352
2018-10-08	148.16	150.81	148.16	149.90	260393
2018-10-09	149.43	151.63	147.20	148.35	267500
2018-10-10	148.33	151.07	147.77	150.83	695867
2018-10-11	150.32	151.26	149.21	149.84	513622
2018-10-12	150.77	150.80	149.10	150.31	438006
2018-10-15	150.47	154.11	150.34	153.01	341070
2018-10-16	156.17	158.10	154.87	157.28	673889
2018-10-17	157.52	160.00	157.25	158.53	445587
2018-10-18	157.59	159.25	154.97	155.12	372561
2018-10-19	155.01	158.38	154.26	158.32	355494
2018-10-22	159.08	160.25	158.84	159.93	334513
2018-10-23	159.04	160.47	156.60	157.39	294832
2018-10-24	156.84	158.91	155.80	157.88	397241
2018-10-25	158.67	159.66	156.63	157.94	316904
2018-10-26	156.99	160.05	155.79	159.33	416522
2018-10-29	160.50	163.25	159.35	161.27	445435
2018-10-30	161.01	165.37	159.32	165.17	443995
2018-10-31	165.71	165.71	158.44	158.68	432555
2018-11-01	159.07	160.65	157.00	160.47	329536
2018-11-02	161.36	163.08	159.89	162.04	296631
2018-11-05	162.67	164.90	162.43	164.63	264869
2018-11-06	164.62	167.94	164.10	167.77	335163
2018-11-07	167.36	169.39	165.26	168.19	285775
2018-11-08	167.34	170.06	166.76	169.62	236089
2018-11-09	169.52	171.43	167.77	169.78	378195
2018-11-12	169.69	172.45	169.46	171.38	442453
2018-11-13	170.37	172.24	169.35	170.24	334874
2018-11-14	170.23	172.55	170.04	171.33	252725
2018-11-15	170.11	171.60	168.13	171.37	243066
2018-11-16	170.74	170.91	167.85	169.73	378032
2018-11-19	169.58	175.03	169.58	174.85	345812
2018-11-20	170.83	174.85	170.59	173.44	449488
2018-11-21	173.50	174.83	171.61	171.98	334765
2018-11-23	171.57	173.82	171.09	173.32	191701
2018-11-26	174.30	176.26	173.36	175.01	660273
2018-11-27	170.93	184.93	170.93	183.29	1670527
2018-11-28	178.90	181.93	174.28	181.13	793921
2018-11-29	182.10	185.00	181.12	182.64	798096
2018-11-30	183.22	183.33	178.91	180.81	502122
2018-12-03	180.96	182.00	176.76	179.60	589326
2018-12-04	179.00	179.99	176.89	177.49	413440
2018-12-06	176.56	177.00	172.64	175.46	653646
2018-12-07	174.86	175.73	170.69	170.86	606273
2018-12-10	171.60	175.25	169.83	174.37	447356
2018-12-11	176.28	176.68	171.72	172.50	469398
2018-12-12	174.32	176.12	171.47	175.15	470768
2018-12-13	175.39	175.76	173.08	174.38	426152
2018-12-14	173.09	173.38	170.02	171.43	428144
2018-12-17	171.56	172.02	168.94	169.59	425161
2018-12-18	171.25	171.25	167.35	169.41	357589
2018-12-19	169.29	170.64	165.93	166.98	383134
2018-12-20	166.39	166.71	162.09	163.04	415718
2018-12-21	162.50	167.01	161.42	161.67	587362
2018-12-24	160.77	160.77	158.50	158.91	229440
2018-12-26	159.08	162.21	158.32	160.73	355316
2018-12-27	160.78	161.65	157.00	160.86	361885
2018-12-28	160.79	162.91	160.30	161.06	307354
2018-12-31	161.07	162.10	158.93	159.86	487719
2019-01-02	157.00	160.99	156.52	160.68	740018
2019-01-03	159.92	162.58	159.25	161.41	439971
2019-01-04	161.87	166.42	160.79	162.84	569509
2019-01-07	162.30	166.80	161.43	164.81	403041
2019-01-08	164.83	166.37	163.76	165.95	400638
2019-01-09	164.93	167.84	163.65	164.72	446295
2019-01-10	164.50	167.64	163.67	167.38	328453
2019-01-11	166.62	169.68	166.07	169.23	488683
2019-01-14	169.43	169.59	168.24	169.31	357545
2019-01-15	169.19	170.59	168.39	169.44	304261
2019-01-16	169.63	170.11	168.38	169.01	287471
2019-01-17	167.74	169.05	167.53	168.91	242186
2019-01-18	168.60	169.41	167.86	168.46	237037
2019-01-22	168.17	169.38	166.24	167.22	263430
2019-01-23	167.91	168.76	166.39	167.36	212489
2019-01-24	167.79	169.88	167.13	168.77	354617
2019-01-25	169.63	170.00	166.79	168.09	331639
2019-01-28	167.77	170.25	167.41	169.86	421992
2019-01-29	169.80	169.80	166.93	168.96	342810
2019-01-30	168.79	169.55	165.33	165.96	361285
2019-01-31	165.90	167.61	164.05	167.28	375192
2019-02-01	167.39	167.62	165.83	167.05	301266
2019-02-04	167.85	169.37	167.33	169.31	318991
2019-02-05	169.56	170.66	169.27	170.17	312848
2019-02-06	170.66	170.98	169.72	170.00	191477
2019-02-07	169.83	170.55	166.91	167.99	299611
2019-02-08	167.44	169.92	167.44	168.82	312831
2019-02-11	169.62	170.29	168.32	169.18	267212
2019-02-12	169.61	170.12	168.67	168.80	256367
2019-02-13	168.73	169.12	167.12	169.07	173280
2019-02-14	168.77	170.78	167.48	170.34	361095
2019-02-15	171.17	172.35	169.92	170.63	550142
2019-02-19	171.39	172.86	170.64	172.29	261959
2019-02-20	172.88	172.89	170.27	170.59	258935
2019-02-21	170.40	171.99	169.00	171.71	225199
2019-02-22	171.42	171.42	169.08	170.57	420641
2019-02-25	170.83	171.86	169.24	169.51	624289
2019-02-26	169.00	169.01	161.00	164.04	1322341
2019-02-27	163.44	165.25	161.50	162.20	600713
2019-02-28	162.05	162.58	161.25	161.99	441320
2019-03-01	163.14	163.42	160.72	161.50	471585
2019-03-04	161.52	161.68	159.12	159.65	516848
2019-03-05	159.97	159.97	158.00	158.01	317165
2019-03-06	158.45	158.98	155.44	155.72	340260
2019-03-07	155.33	158.03	155.25	157.87	563815
2019-03-08	157.35	158.78	156.07	157.96	583151
2019-03-11	158.08	158.48	155.77	157.47	416707
2019-03-12	157.09	157.24	153.79	154.65	412073
2019-03-13	155.07	156.09	154.69	155.01	278281
2019-03-14	155.06	156.70	154.89	156.04	254535
2019-03-15	156.16	157.50	154.57	155.53	667025
2019-03-18	155.09	156.81	155.02	156.49	283931
2019-03-19	156.77	156.77	155.34	156.59	226118
2019-03-20	156.22	156.59	152.83	153.43	289843
2019-03-21	153.11	158.23	153.10	157.46	469788
2019-03-22	157.39	160.66	157.02	159.80	555695
2019-03-25	160.14	161.67	159.61	161.11	378653
2019-03-26	161.10	161.97	159.22	160.23	285665
2019-03-27	160.60	162.07	160.03	161.28	300731
2019-03-28	161.64	162.33	161.16	161.91	166672
2019-03-29	162.24	162.71	161.11	161.61	262835
2019-04-01	162.18	162.57	156.10	156.87	447450
2019-04-02	156.92	156.92	154.84	155.28	334452
2019-04-03	156.10	156.36	153.78	154.10	304581
2019-04-04	154.54	154.73	153.58	154.33	322381
2019-04-05	154.44	157.26	153.71	156.69	514106
2019-04-08	156.48	156.48	151.51	152.62	382324
2019-04-09	152.38	152.59	150.43	151.90	394695
2019-04-10	152.30	152.99	151.53	152.73	277387
2019-04-11	155.63	156.78	152.86	154.17	440166
2019-04-12	154.18	156.45	154.17	155.27	390416
2019-04-15	155.54	156.32	154.11	155.90	341987
2019-04-16	156.49	156.96	154.81	155.70	451712
2019-04-17	154.83	155.15	152.13	152.93	280938
2019-04-18	153.27	155.76	153.10	155.14	341444
2019-04-22	155.05	157.54	153.74	157.13	433543
2019-04-23	157.12	160.26	157.09	159.45	484440
2019-04-24	159.45	164.04	159.45	163.23	477211
2019-04-25	163.34	168.56	163.01	168.38	644589
2019-04-26	168.84	170.13	167.26	168.94	387340
2019-04-29	168.92	171.81	168.48	171.65	365124
2019-04-30	171.62	171.62	167.22	168.74	477304
2019-05-01	169.25	169.66	166.77	167.21	305237
2019-05-02	167.91	171.39	167.91	169.71	390354
2019-05-03	169.29	169.40	166.38	168.58	349477
2019-05-06	167.57	170.22	167.57	169.75	222534
2019-05-07	169.75	169.75	167.19	168.01	293133
2019-05-08	167.58	168.46	165.58	168.02	204417
2019-05-09	167.65	169.11	165.21	168.99	233744
2019-05-10	169.50	170.34	168.44	169.53	232112
2019-05-13	167.99	169.68	167.12	167.95	257609
2019-05-14	168.01	169.80	166.25	166.56	289904
2019-05-15	166.24	167.93	165.56	166.59	310995
2019-05-16	166.45	168.32	162.63	163.23	447041
2019-05-17	162.77	167.07	162.47	165.54	396426
2019-05-20	165.00	166.36	162.22	165.85	421278
2019-05-21	166.40	169.89	166.14	169.12	313275
2019-05-22	169.16	170.51	168.37	169.07	235648
2019-05-23	169.07	169.07	163.15	163.94	456530
2019-05-24	164.24	167.15	162.74	163.70	303499
2019-05-28	163.70	164.15	161.60	161.80	473204
2019-05-29	161.50	161.92	157.75	158.29	588273
2019-05-30	158.43	159.54	156.55	157.72	436170
2019-05-31	157.62	160.62	155.88	157.09	409146
2019-06-03	157.10	161.83	156.29	161.05	975504
2019-06-04	164.69	168.96	161.46	166.88	1092678
2019-06-05	162.61	166.77	161.66	166.42	584326
2019-06-06	166.87	168.76	166.20	168.62	401825
2019-06-07	169.05	169.05	163.52	163.63	366197
2019-06-10	164.57	166.25	164.51	165.73	372276
2019-06-11	165.85	167.28	164.83	164.93	286653
2019-06-12	165.12	165.48	164.00	164.78	263810
2019-06-13	165.34	168.42	165.02	166.83	289122
2019-06-14	166.82	169.59	166.82	168.32	272379
2019-06-17	169.26	170.37	168.33	169.97	441983
2019-06-18	170.26	171.09	169.14	169.71	286967
2019-06-19	170.20	170.77	168.30	168.82	283851
2019-06-20	168.15	168.99	166.09	166.30	374270
2019-06-21	165.75	169.12	165.70	167.89	504754
2019-06-24	168.52	170.03	168.52	169.89	295378
2019-06-25	170.80	172.30	170.08	170.94	458525
2019-06-26	170.93	171.10	169.11	169.78	315832
2019-06-27	169.71	171.32	169.18	170.52	412202
2019-06-28	170.62	171.84	170.20	170.73	410220
2019-07-01	171.50	172.28	170.01	171.60	332960
2019-07-02	172.18	172.45	170.60	172.43	451977
2019-07-03	173.10	173.97	172.82	172.99	330260
2019-07-05	172.61	173.10	171.34	172.95	282176
2019-07-08	172.73	173.14	170.72	171.62	320946
2019-07-09	170.42	173.15	170.34	172.98	526733
2019-07-10	173.10	176.11	171.71	175.66	600476
2019-07-11	175.89	176.82	174.79	176.39	562790
2019-07-12	177.06	179.78	176.69	178.53	558743
2019-07-15	178.99	179.37	177.91	178.68	392168
2019-07-16	178.97	180.38	178.42	179.61	424301
2019-07-17	179.91	180.93	178.02	178.63	651870
2019-07-18	175.22	176.81	169.86	171.24	497893
2019-07-19	171.05	172.83	169.92	170.19	354204
2019-07-22	170.83	171.02	167.28	169.01	403967
2019-07-23	169.63	170.10	167.66	170.01	332647
2019-07-24	170.30	171.47	169.00	170.46	278705
2019-07-25	170.45	171.91	170.44	171.39	222923
2019-07-26	172.42	173.51	171.22	173.00	266007
2019-07-29	173.05	175.33	173.05	175.02	392455
2019-07-30	174.92	176.24	173.76	175.15	307873
2019-07-31	175.55	175.88	172.77	173.71	241258
2019-08-01	174.23	175.13	170.49	171.55	271420
2019-08-02	171.72	173.19	171.64	172.25	336980
2019-08-05	170.96	171.93	165.17	165.69	463220
2019-08-06	165.71	168.67	165.34	167.49	294894
2019-08-07	166.66	169.23	166.00	168.87	403835
2019-08-08	169.49	170.83	168.62	169.93	391554
2019-08-09	170.08	172.78	169.75	171.69	538717
2019-08-12	171.00	171.61	169.20	171.25	279306
2019-08-13	171.30	173.87	170.42	172.10	304620
2019-08-14	171.54	172.00	165.65	166.44	345054
2019-08-15	166.15	166.44	163.30	163.93	410316
2019-08-16	165.03	165.79	163.86	164.94	293158
2019-08-19	165.76	167.85	164.56	167.30	312889
2019-08-20	167.35	167.72	164.77	165.33	191541
2019-08-21	166.07	168.29	163.55	164.13	320172
2019-08-22	164.74	165.84	164.13	164.76	255014
2019-08-23	164.81	165.98	160.87	161.28	341813
2019-08-26	162.10	163.10	161.36	162.63	283151
2019-08-27	163.06	163.53	160.44	160.56	217512
2019-08-28	160.16	160.76	158.96	159.61	439730
2019-08-29	160.36	164.81	160.36	163.53	300939
2019-08-30	164.61	166.60	164.59	165.40	426232
2019-09-03	165.24	167.37	162.11	163.19	422273
2019-09-04	163.69	164.64	162.53	163.18	276302
2019-09-05	164.08	166.09	164.00	165.15	256419
2019-09-06	166.23	166.87	163.59	163.87	235776
2019-09-09	164.14	164.62	162.50	163.01	267490
2019-09-10	162.77	165.06	161.73	165.00	304109
2019-09-11	164.88	166.91	163.31	166.42	468106
2019-09-12	166.50	167.71	160.67	162.02	458117
2019-09-13	162.37	165.06	162.35	164.29	468459
2019-09-16	163.54	166.41	162.77	164.84	666552
2019-09-17	171.12	174.85	165.29	167.91	1852977
2019-09-18	167.21	167.56	163.53	165.46	658655
2019-09-19	165.00	167.19	163.69	166.26	371028
2019-09-20	165.97	167.21	164.82	166.12	585891
2019-09-23	166.48	168.88	165.91	167.62	450997
2019-09-24	168.61	168.61	164.17	164.74	363678
2019-09-25	165.25	166.01	163.74	164.84	343025
2019-09-26	165.30	165.39	162.63	164.57	364513
2019-09-27	165.66	165.95	159.60	160.81	432506
2019-09-30	161.41	163.20	161.25	162.65	362315
2019-10-01	162.51	163.53	159.01	160.05	391400
2019-10-02	159.36	159.36	156.91	158.93	351813
2019-10-03	159.34	160.38	158.26	159.36	230311
2019-10-04	159.27	161.52	159.16	161.36	247429
2019-10-07	161.36	162.27	160.56	161.56	230254
2019-10-08	161.38	161.62	159.84	160.14	200966
2019-10-09	160.76	160.76	159.06	159.48	218162
2019-10-10	159.50	160.28	158.20	158.63	199205
2019-10-11	160.16	161.46	158.58	158.81	305285
2019-10-14	159.49	159.49	154.91	155.10	443056
2019-10-15	155.75	156.32	154.01	154.36	455955
2019-10-16	154.98	156.19	153.67	156.07	367430
2019-10-17	155.46	155.71	154.50	154.84	255738
2019-10-18	154.48	159.01	154.17	158.67	369422
2019-10-21	159.93	162.19	159.50	160.07	388390
2019-10-22	159.63	161.72	158.53	161.47	382137
2019-10-23	161.47	163.12	160.99	162.17	342960
2019-10-24	162.85	162.85	160.63	161.02	186235
2019-10-25	161.25	161.92	160.63	161.36	230193
2019-10-28	161.91	162.69	157.27	157.62	375400
2019-10-29	158.58	159.03	157.25	157.65	225742
2019-10-30	157.75	157.75	154.57	156.48	259419
2019-10-31	156.92	157.63	154.86	155.50	342218
2019-11-01	156.47	157.28	155.43	155.93	277797
2019-11-04	156.18	159.58	155.33	158.69	378907
2019-11-05	158.64	161.29	158.42	161.17	204868
2019-11-06	161.60	163.08	160.31	162.56	274318
2019-11-07	163.33	163.75	161.94	163.58	239416
2019-11-08	163.42	165.64	163.42	165.36	250465
2019-11-11	165.18	165.71	162.72	163.04	227220
2019-11-12	163.32	163.32	159.87	160.55	254408
2019-11-13	160.31	162.96	160.01	162.34	209267
2019-11-14	162.06	162.20	160.00	161.16	246472
2019-11-15	161.83	161.97	159.57	160.13	256771
2019-11-18	160.15	161.16	159.03	160.11	199179
2019-11-19	160.46	161.22	157.68	158.52	213171
2019-11-20	158.37	159.98	157.63	158.94	322285
2019-11-21	159.99	160.00	155.52	155.60	422149
2019-11-22	156.71	157.31	153.92	154.95	525594
2019-11-25	155.10	158.74	154.96	157.50	769566
2019-11-26	154.00	156.50	150.88	151.13	1065423
2019-11-27	151.08	152.03	149.50	151.79	695017
2019-11-29	151.46	154.32	151.27	153.74	365040
2019-12-02	153.47	157.67	153.29	157.54	631850
2019-12-03	155.14	155.20	150.79	153.88	711076
2019-12-04	154.23	154.89	152.72	153.40	507561
2019-12-05	154.15	154.84	152.04	152.59	432832
2019-12-06	153.65	155.46	153.33	154.54	380041
2019-12-09	154.18	154.70	151.00	151.41	554814
2019-12-10	151.76	152.50	150.41	152.32	456781
2019-12-11	152.83	153.95	151.74	153.61	297485
2019-12-12	153.37	154.79	152.60	152.92	314522
2019-12-13	152.80	154.37	152.24	154.26	241979
2019-12-16	154.96	155.19	153.50	153.84	326908
2019-12-17	154.30	155.25	153.81	155.02	332983
2019-12-18	155.30	155.45	153.94	154.74	281209
2019-12-19	154.20	156.06	153.52	155.21	373521
2019-12-20	155.52	157.42	154.89	156.91	1295281
2019-12-23	157.07	157.15	154.92	155.70	280728
2019-12-24	156.50	157.25	156.11	157.14	173448
2019-12-26	156.86	157.05	154.72	155.05	302690
2019-12-27	155.45	156.32	154.36	154.83	264946
2019-12-30	155.22	156.46	154.17	156.25	323914
2019-12-31	155.77	156.75	153.33	153.74	364599
2020-01-02	154.10	154.68	152.26	154.58	364058
2020-01-03	153.84	155.83	153.11	155.43	226272
2020-01-06	155.27	156.89	154.77	156.21	252797
2020-01-07	155.42	155.71	154.06	154.87	280070
2020-01-08	154.92	157.23	154.63	156.71	252287
2020-01-09	156.84	157.04	154.77	154.93	296147
2020-01-10	155.46	158.40	155.11	158.32	441247
2020-01-13	158.50	159.91	157.88	158.50	521644
2020-01-14	158.15	162.36	158.15	162.29	556663
2020-01-15	162.18	163.97	161.64	162.63	471234
2020-01-16	161.18	161.65	159.27	159.38	422755
2020-01-17	160.00	160.81	158.64	159.41	290120
2020-01-21	159.89	159.98	156.01	157.92	287989
2020-01-22	159.07	159.64	158.14	158.72	274215
2020-01-23	158.69	159.79	156.73	159.55	241659
2020-01-24	159.92	160.38	156.60	157.77	264941
2020-01-27	156.21	157.90	155.36	156.14	229047
2020-01-28	157.27	158.04	156.61	156.86	198024
2020-01-29	157.20	157.58	155.99	156.90	193514
2020-01-30	156.21	157.46	154.85	155.79	197582
2020-01-31	155.73	156.02	152.49	152.93	440997
2020-02-03	153.51	154.42	151.70	152.14	256086
2020-02-04	153.52	154.42	152.54	152.66	214554
2020-02-05	153.73	156.65	153.02	156.41	236543
2020-02-06	156.91	158.93	156.12	158.49	200984
2020-02-07	158.41	159.79	158.04	158.40	164821
2020-02-10	158.40	160.74	157.82	160.59	257661
2020-02-11	160.99	160.99	158.96	160.46	278093
2020-02-12	160.86	162.07	159.85	161.81	221799
2020-02-13	161.44	165.70	160.61	165.09	407265
2020-02-14	165.38	165.76	162.95	164.89	241670
2020-02-18	164.66	165.74	162.88	163.07	309460
2020-02-19	163.76	164.72	162.17	163.29	224551
2020-02-20	163.66	166.84	163.55	166.53	318113
2020-02-21	166.41	169.15	165.60	168.80	412136
2020-02-24	166.37	168.81	164.89	166.03	602481
2020-02-25	170.00	170.10	159.73	159.93	861868
2020-02-26	160.70	163.75	155.59	156.39	854965
2020-02-27	154.43	155.00	148.61	148.75	762036
2020-02-28	145.36	147.48	141.82	143.33	830722
2020-03-02	144.76	149.53	142.59	149.30	494021
2020-03-03	148.79	149.95	143.71	143.97	554173
2020-03-04	145.39	147.91	144.62	147.18	401779
2020-03-05	144.20	144.23	135.80	137.23	519743
2020-03-06	132.68	137.11	130.29	132.56	532263
2020-03-09	126.30	128.90	119.51	121.21	638087
2020-03-10	126.43	126.73	118.98	124.26	435453
2020-03-11	120.88	122.00	108.74	109.16	764394
2020-03-12	97.87	101.72	88.00	93.53	1417466
2020-03-13	99.11	100.45	92.78	99.28	778627
2020-03-16	89.24	90.47	74.02	77.54	1144451
2020-03-17	79.01	79.92	68.00	69.38	1282080
2020-03-18	62.22	63.80	55.51	56.72	1356820
2020-03-19	54.77	70.65	53.61	69.94	1363574
2020-03-20	72.01	75.43	65.23	65.84	1150312
2020-03-23	65.61	80.31	61.19	80.25	1278175
2020-03-24	87.67	105.23	87.27	94.92	1214185
2020-03-25	94.06	111.99	91.53	92.33	1374760
2020-03-26	93.63	95.49	82.80	85.31	1089457
2020-03-27	81.51	81.68	70.32	73.17	1675471
2020-03-30	73.17	77.91	69.51	76.60	856559
2020-03-31	77.30	86.36	76.66	83.22	1174592
2020-04-01	78.86	80.00	71.28	73.36	785165
2020-04-02	71.89	73.36	67.32	70.34	979796
2020-04-03	70.42	72.47	67.66	69.94	629495
2020-04-06	74.00	80.01	72.74	77.82	1168797
2020-04-07	84.89	88.00	75.39	77.17	1198392
2020-04-08	79.98	82.93	76.18	81.90	751821
2020-04-09	86.16	92.60	84.10	88.71	775997
2020-04-13	91.77	92.38	85.00	87.16	515920
2020-04-14	89.75	91.00	87.09	87.73	601651
2020-04-15	83.97	89.41	83.05	88.49	808316
2020-04-16	87.18	90.99	85.85	87.40	958480
2020-04-17	92.87	93.84	87.56	91.68	912827
2020-04-20	88.78	92.62	85.61	86.47	592508
2020-04-21	84.80	85.50	80.73	82.08	855063
2020-04-22	84.46	91.50	84.04	90.40	1426822
2020-04-23	93.29	93.54	85.51	88.36	721855
2020-04-24	88.57	89.98	86.96	88.59	570862
2020-04-27	90.13	96.26	89.51	94.62	688400
2020-04-28	99.39	102.08	94.93	97.13	905883
2020-04-29	101.99	105.42	99.82	101.87	1181341
2020-04-30	100.05	100.85	96.59	97.40	1295976
2020-05-01	93.82	95.60	91.27	93.73	509156
2020-05-04	90.77	92.50	87.83	91.10	582985
2020-05-05	93.00	94.13	86.71	86.89	745933
2020-05-06	87.47	89.06	83.50	83.65	586021
2020-05-07	85.09	88.85	85.04	87.06	521135
2020-05-08	88.90	95.68	88.57	94.90	641462
2020-05-11	92.44	94.62	91.15	92.65	573925
2020-05-12	93.18	94.42	86.97	87.35	670000
2020-05-13	87.00	87.09	81.60	84.30	609307
2020-05-14	82.03	84.36	77.05	83.61	854081
2020-05-15	82.81	87.62	81.37	87.45	1074518
2020-05-18	93.29	95.72	91.45	94.87	737234
2020-05-19	95.05	99.45	93.00	96.69	709643
2020-05-20	98.14	99.96	97.51	98.59	515164
2020-05-21	99.00	102.00	98.60	100.61	484989
2020-05-22	101.16	102.75	98.67	102.50	500989
2020-05-26	108.75	108.95	106.07	108.28	722164
2020-05-27	111.43	114.17	108.99	112.95	761711
2020-05-28	113.00	114.06	107.73	108.33	632601
2020-05-29	105.74	107.49	103.00	107.13	675933
2020-06-01	107.57	110.58	107.53	107.69	938195
2020-06-02	105.22	109.41	103.26	107.03	1203897
2020-06-03	112.23	119.91	111.44	118.80	1093736
2020-06-04	119.42	126.92	119.27	125.58	1196243
2020-06-05	132.02	136.77	127.49	129.62	1315798
2020-06-08	133.78	134.95	128.81	132.84	568946
2020-06-09	127.72	133.40	125.28	130.25	844567
2020-06-10	129.00	129.49	119.41	119.49	941330
2020-06-11	110.87	115.24	108.30	111.05	875600
2020-06-12	116.84	117.35	109.34	114.40	444646
2020-06-15	107.62	117.53	107.44	116.12	462682
2020-06-16	122.52	122.76	114.45	117.34	512471
2020-06-17	117.45	117.46	113.06	113.32	389158
2020-06-18	113.00	115.30	111.00	113.60	391808
2020-06-19	115.36	116.18	111.03	112.00	754724
2020-06-22	111.51	112.57	109.02	110.38	352857
2020-06-23	112.61	115.23	111.57	114.09	398443
2020-06-24	111.88	113.12	107.22	109.28	603296
2020-06-25	106.71	111.53	106.42	108.89	370558
2020-06-26	107.49	108.31	101.33	102.38	812917
2020-06-29	103.16	109.49	101.39	109.31	490170
2020-06-30	108.34	111.29	107.01	110.91	430303
2020-07-01	110.50	113.00	107.71	109.30	439140
2020-07-02	112.25	112.37	105.47	105.93	368288
2020-07-06	107.31	107.85	103.42	107.36	517108
2020-07-07	105.17	106.50	102.51	103.05	390757
2020-07-08	102.76	103.41	99.25	103.23	494954
2020-07-09	103.00	103.21	97.61	98.16	592579
2020-07-10	97.76	100.62	96.16	99.46	675966
2020-07-13	100.66	103.25	98.80	100.47	548697
2020-07-14	99.74	101.81	98.29	101.18	278225
2020-07-15	104.37	111.49	103.89	111.04	506328
2020-07-16	108.62	110.47	106.84	107.80	334850
2020-07-17	108.24	108.40	105.86	106.19	238903
2020-07-20	106.00	106.27	102.02	103.22	230709
2020-07-21	104.35	106.38	103.95	105.05	197896
2020-07-22	103.85	107.80	103.62	106.10	310709
2020-07-23	105.26	108.05	104.06	106.84	325753
2020-07-24	106.43	110.00	106.43	109.33	406172
2020-07-27	109.34	109.41	105.15	106.90	343967
2020-07-28	106.34	109.40	105.83	108.21	213177
2020-07-29	109.16	114.94	108.64	112.67	567471
2020-07-30	110.75	113.29	110.12	112.52	305081
2020-07-31	112.89	112.89	108.90	110.47	306222
2020-08-03	110.22	110.49	107.88	108.99	236170
2020-08-04	108.99	112.75	108.99	111.25	306741
2020-08-05	113.01	113.22	111.28	112.14	239666
2020-08-06	111.60	116.48	111.60	115.10	302784
2020-08-07	114.10	116.44	113.91	116.42	244685
2020-08-10	116.92	119.50	116.19	118.06	254127
2020-08-11	120.01	124.15	119.79	120.66	518413
2020-08-12	122.63	123.47	117.74	119.72	351014
2020-08-13	118.85	121.20	117.77	119.45	185843
2020-08-14	117.79	120.62	117.79	119.71	150930
2020-08-17	120.19	120.80	116.71	117.99	189865
2020-08-18	116.76	117.97	114.16	117.56	264235
2020-08-19	117.17	117.99	115.91	116.27	218310
2020-08-20	115.00	117.81	114.50	116.77	353403
2020-08-21	115.03	119.07	115.03	117.94	174489
2020-08-24	119.27	121.27	116.29	120.65	254861
2020-08-25	121.44	123.81	120.93	122.15	343104
2020-08-26	121.99	123.20	121.04	121.85	251857
2020-08-27	122.96	130.14	122.96	129.87	556775
2020-08-28	130.49	139.60	130.24	138.68	869465
2020-08-31	138.63	138.63	133.56	133.71	516455
2020-09-01	133.31	136.78	130.75	135.90	382697
2020-09-02	136.34	138.58	135.68	136.53	248852
2020-09-03	137.00	139.56	132.12	135.21	289082
2020-09-04	137.11	138.18	133.38	136.29	268528
2020-09-08	133.50	136.37	133.30	133.30	301792
2020-09-09	133.66	136.45	132.23	136.14	378143
2020-09-10	136.85	139.65	136.18	137.10	498403
2020-09-11	138.09	138.09	133.71	136.79	417661
2020-09-14	138.07	139.80	134.54	138.10	475509
2020-09-15	135.79	137.39	128.40	131.21	806950
2020-09-16	133.30	133.30	122.47	124.97	1073270
2020-09-17	121.80	125.93	121.77	123.46	457519
2020-09-18	124.33	124.86	118.06	118.28	726874
2020-09-21	115.96	116.52	112.85	115.70	406205
2020-09-22	116.13	118.81	114.98	118.55	331506
2020-09-23	118.80	119.78	115.14	115.21	473434
2020-09-24	115.78	116.96	112.69	114.65	394158
2020-09-25	114.73	116.66	111.80	116.34	471523
2020-09-28	118.38	120.27	116.94	119.60	354250
2020-09-29	119.11	119.11	113.53	113.90	371990
2020-09-30	114.71	117.34	114.01	114.66	436674
2020-10-01	115.10	115.77	112.11	114.32	450848
2020-10-02	112.01	118.95	111.26	118.30	424586
2020-10-05	119.15	119.91	115.47	117.02	381953
2020-10-06	118.22	121.98	115.80	116.44	392309
2020-10-07	118.19	119.03	116.04	116.69	225062
2020-10-08	117.39	118.11	115.82	117.62	252532
2020-10-09	118.82	119.38	115.11	118.26	324813
2020-10-12	120.10	120.94	117.51	117.77	341552
2020-10-13	117.77	118.00	114.27	117.23	249270
2020-10-14	117.45	118.48	116.76	117.95	206311
2020-10-15	115.91	120.14	115.91	120.04	233060
2020-10-16	120.04	120.27	116.91	116.97	219634
2020-10-19	118.17	118.84	116.42	116.75	262340
2020-10-20	117.48	121.43	116.97	120.06	383087
2020-10-21	119.48	120.61	118.44	120.08	240760
2020-10-22	120.69	126.58	119.91	126.36	595690
2020-10-23	126.82	127.29	122.00	124.99	889883
2020-10-26	122.69	123.49	118.70	120.15	626073
2020-10-27	119.11	122.35	119.11	121.30	380510
2020-10-28	118.55	119.19	109.38	109.47	559983
2020-10-29	109.58	113.60	106.92	113.13	362023
2020-10-30	113.17	114.84	110.62	113.82	351409
2020-11-02	115.29	116.07	110.57	114.61	302969
2020-11-03	116.37	117.16	114.19	115.04	332516
2020-11-04	114.50	116.61	112.27	114.49	350935
2020-11-05	117.66	119.51	117.09	118.63	408964
2020-11-06	117.81	122.00	116.28	119.94	360832
2020-11-09	134.43	149.19	132.00	137.29	1290806
2020-11-10	136.65	140.00	132.51	134.80	642276
2020-11-11	135.08	135.99	128.17	129.87	469859
2020-11-12	127.57	129.90	125.87	127.07	311824
2020-11-13	127.44	130.43	127.13	129.73	170967
2020-11-16	133.99	137.43	132.38	135.94	367278
2020-11-17	135.00	139.52	134.12	137.15	324626
2020-11-18	137.31	139.49	136.53	136.91	228914
2020-11-19	136.51	139.31	135.90	138.96	206256
2020-11-20	137.30	139.60	135.69	139.14	267157
2020-11-23	140.94	142.00	138.50	141.69	245518
2020-11-24	142.80	145.75	141.62	145.40	287766
2020-11-25	144.00	145.35	142.19	144.98	206891
2020-11-27	145.32	146.07	142.68	143.06	106419
2020-11-30	142.92	142.92	138.55	139.58	330779
2020-12-01	141.81	142.68	139.58	142.10	510089
2020-12-02	140.73	142.31	138.70	141.66	443581
2020-12-03	139.19	147.32	139.00	144.58	680147
2020-12-04	147.47	147.47	139.50	141.14	732171
2020-12-07	140.85	142.99	130.88	131.39	659524
2020-12-08	131.34	135.00	131.23	132.96	395097
2020-12-09	133.94	135.30	132.20	135.10	239961
2020-12-10	133.29	136.69	132.91	136.42	209026
2020-12-11	135.65	137.00	134.71	135.05	431699
2020-12-14	136.34	137.04	133.86	134.98	345850
2020-12-15	135.00	137.80	134.59	136.96	268575
2020-12-16	136.25	138.43	134.63	136.49	204592
2020-12-17	135.73	136.97	133.93	135.86	356562
2020-12-18	135.90	137.85	133.65	134.77	440796
2020-12-21	131.06	134.60	128.51	133.89	250987
2020-12-22	134.59	136.21	132.59	135.55	231791
2020-12-23	136.60	137.00	133.91	135.70	269437
2020-12-24	136.64	136.97	132.82	135.05	225086
2020-12-28	136.72	138.98	134.65	137.47	300807
2020-12-29	137.12	137.20	133.70	135.23	170715
2020-12-30	134.58	136.50	132.13	132.84	202683
2020-12-31	132.75	133.62	130.39	131.92	247434
2021-01-04	131.92	132.48	123.74	126.53	453709
2021-01-05	126.80	130.30	126.80	129.78	289395
2021-01-06	130.01	135.46	130.01	133.97	321994
2021-01-07	134.32	135.35	132.63	134.27	262589
2021-01-08	134.78	136.72	134.32	136.54	399879
2021-01-11	133.90	139.12	133.53	138.06	263944
2021-01-12	138.64	142.58	138.06	140.97	290267
2021-01-13	140.06	141.31	139.00	140.11	186552
2021-01-14	141.78	144.98	141.47	143.09	235641
2021-01-15	142.62	142.73	138.71	141.06	250155
2021-01-19	141.57	142.69	139.77	141.40	177385
2021-01-20	140.96	143.97	140.07	143.15	268872
2021-01-21	142.44	143.05	139.61	139.96	186324
2021-01-22	139.61	140.13	137.38	139.89	164297
2021-01-25	138.80	142.42	138.26	139.80	240063
2021-01-26	141.61	141.75	136.00	136.30	201400
2021-01-27	134.99	139.19	133.45	136.66	325489
2021-01-28	138.65	140.30	135.21	138.52	246462
2021-01-29	137.32	138.25	133.88	135.31	384096
2021-02-01	135.42	138.56	133.18	138.21	236947
2021-02-02	140.81	140.81	138.38	139.49	255298
2021-02-03	139.12	144.83	139.12	143.12	265580
2021-02-04	144.19	148.84	142.96	147.23	281009
2021-02-05	148.81	150.40	146.35	147.77	209474
2021-02-08	147.17	149.40	145.30	148.88	294658
2021-02-09	147.75	150.74	147.09	149.30	335705
2021-02-10	149.30	152.00	149.00	149.63	188819
2021-02-11	150.00	150.59	147.78	150.04	264475
2021-02-12	149.77	150.55	146.56	149.50	255904
2021-02-16	149.87	150.00	145.29	147.06	221565
2021-02-17	145.89	147.95	144.61	146.26	301001
2021-02-18	145.39	150.67	145.00	150.15	242200
2021-02-19	151.05	154.66	150.80	153.25	257064
2021-02-22	153.24	159.18	152.62	158.00	370027
2021-02-23	151.00	156.33	147.71	152.00	470928
2021-02-24	151.79	160.00	151.52	158.38	341232
2021-02-25	158.98	158.98	153.11	154.08	321671
2021-02-26	156.34	156.98	151.43	154.87	193370
2021-03-01	158.06	159.89	156.60	159.32	261791
2021-03-02	159.59	160.12	156.50	157.15	221067
2021-03-03	157.65	161.43	156.28	159.31	307158
2021-03-04	160.48	161.75	155.50	159.27	228335
2021-03-05	161.57	163.98	156.43	163.33	283584
2021-03-08	164.87	168.14	164.62	167.25	333931
2021-03-09	168.34	168.75	163.70	165.21	490052
2021-03-10	166.24	170.32	165.91	169.72	306592
2021-03-11	169.39	170.60	167.17	168.71	189889
2021-03-12	169.98	172.85	169.35	172.01	215216
2021-03-15	172.85	174.59	170.29	172.32	211098
2021-03-16	169.33	171.00	166.06	167.99	290775
2021-03-17	167.92	173.72	165.28	173.54	326028
2021-03-18	172.97	175.00	169.99	170.16	279946
2021-03-19	171.34	172.38	167.18	170.03	376383
2021-03-22	170.44	170.87	165.48	166.92	226268
2021-03-23	164.48	166.03	159.31	159.61	369811
2021-03-24	160.88	166.98	159.75	159.96	400577
2021-03-25	158.79	168.39	158.74	167.98	291741
2021-03-26	169.92	172.15	167.15	172.03	202182
2021-03-29	172.04	174.84	167.19	168.72	273937
2021-03-30	169.04	172.17	169.04	172.07	159340
2021-03-31	171.70	174.00	171.70	172.88	340670
2021-04-01	172.01	172.94	169.40	170.47	433580
2021-04-05	171.95	173.00	169.78	172.07	216152
2021-04-06	171.44	175.37	171.24	171.67	194226
2021-04-07	173.07	174.68	171.24	174.29	219141
2021-04-08	174.01	175.51	171.53	175.01	182002
2021-04-09	174.55	175.90	171.98	175.09	379011
2021-04-12	174.79	178.63	174.79	178.01	322254
2021-04-13	176.47	177.98	173.50	173.83	557815
2021-04-14	174.65	178.82	173.62	175.12	306712
2021-04-15	173.11	174.60	169.44	170.74	391363
2021-04-16	172.89	173.06	169.30	171.59	172394
2021-04-19	172.02	174.59	170.29	173.79	343588
2021-04-20	173.52	173.53	165.09	167.24	396946
2021-04-21	167.62	170.72	166.74	170.07	214775
2021-04-22	170.14	173.43	169.24	171.32	186419
2021-04-23	172.52	172.52	169.29	170.62	175251
2021-04-26	172.34	173.50	167.91	168.07	235888
2021-04-27	168.07	169.49	166.36	166.78	244466
2021-04-28	167.50	168.25	164.09	165.36	276880
2021-04-29	166.92	171.80	166.25	169.52	316746
2021-04-30	168.04	170.60	165.89	167.47	262636
2021-05-03	168.52	170.00	166.59	166.76	223445
2021-05-04	167.81	167.81	161.70	165.26	243425
2021-05-05	165.56	166.20	161.53	163.67	191294
2021-05-06	164.08	164.80	159.88	162.02	200431
2021-05-07	161.28	164.82	160.56	164.43	176658
2021-05-10	164.78	164.78	158.67	159.43	294829
2021-05-11	157.82	158.18	154.52	155.89	262455
2021-05-12	155.89	156.63	147.59	148.50	458422
2021-05-13	149.50	152.41	148.06	151.25	555827
2021-05-14	153.22	157.79	152.72	157.34	228779
2021-05-17	156.45	159.75	155.78	159.56	316479
2021-05-18	160.07	162.52	158.64	160.23	338062
2021-05-19	157.45	161.21	156.24	161.18	289557
2021-05-20	160.68	162.37	158.55	161.87	225911
2021-05-21	162.76	164.96	159.30	160.37	293145
2021-05-24	161.47	162.75	160.11	160.90	328654
2021-05-25	164.85	165.21	152.69	157.70	880924
2021-05-26	159.00	163.12	157.99	160.00	439610
2021-05-27	161.20	161.20	157.00	160.03	364513
2021-05-28	160.34	160.48	155.18	157.72	382350
2021-06-01	158.23	158.66	155.25	157.99	438458
2021-06-02	158.51	159.54	156.35	157.17	582385
2021-06-03	156.58	156.58	152.46	154.90	394093
2021-06-04	155.01	156.19	154.02	155.86	209877
2021-06-07	156.44	157.64	156.00	157.26	255456
2021-06-08	157.62	163.37	157.17	161.79	322072
2021-06-09	162.38	162.81	157.37	157.51	255524
2021-06-10	157.51	157.88	153.97	154.81	311225
2021-06-11	155.47	156.78	154.66	155.33	156995
2021-06-14	155.63	156.18	152.43	153.37	152861
2021-06-15	148.23	152.03	147.53	150.51	443953
2021-06-16	150.29	152.26	149.61	151.63	1005387
2021-06-17	151.62	152.10	146.02	146.36	488419
2021-06-18	145.26	145.88	143.40	144.00	424754
2021-06-21	144.64	147.11	143.82	146.36	247481
2021-06-22	147.01	147.22	144.89	147.07	215312
2021-06-23	147.04	149.79	146.17	149.04	405973
2021-06-24	150.75	152.09	149.59	152.03	245382
2021-06-25	152.56	153.51	147.83	149.12	1028167
2021-06-28	149.12	149.69	144.53	148.06	351929
2021-06-29	148.08	148.08	144.92	145.38	292647
2021-06-30	145.29	149.57	144.92	148.46	352579
2021-07-01	149.49	151.19	148.21	149.40	258023
2021-07-02	149.52	150.16	148.84	149.49	197899
2021-07-06	149.35	150.64	145.62	146.77	248504
2021-07-07	146.12	146.52	142.76	145.63	284010
2021-07-08	143.18	145.40	141.30	142.71	365746
2021-07-09	144.43	147.40	144.23	145.57	237955
2021-07-12	145.43	146.68	144.50	146.66	212771
2021-07-13	145.62	146.12	144.87	145.08	237824
2021-07-14	145.76	148.20	145.28	146.13	367045
2021-07-15	145.17	145.17	139.49	142.03	397396
2021-07-16	142.91	144.95	137.92	140.89	1059645
2021-07-19	138.12	139.58	133.65	135.74	417424
2021-07-20	136.38	143.65	135.99	141.66	408750
2021-07-21	142.21	145.28	141.55	141.98	363369
2021-07-22	141.43	142.30	139.54	140.96	186507
2021-07-23	142.28	142.28	138.12	138.78	195979
2021-07-26	138.67	142.99	138.67	141.41	296439
2021-07-27	139.36	141.25	138.22	140.80	187282
2021-07-28	140.47	140.47	135.18	137.79	411300
2021-07-29	139.36	141.73	138.23	139.40	233487
2021-07-30	138.38	140.09	135.61	136.18	269528
2021-08-02	137.21	139.00	135.35	136.62	309813
2021-08-03	137.21	137.21	132.50	134.14	235131
2021-08-04	133.25	134.55	132.28	133.13	179289
2021-08-05	134.02	134.95	133.01	133.75	181201
2021-08-06	134.66	136.25	133.72	134.91	152018
2021-08-09	134.16	134.34	131.35	133.66	277712
2021-08-10	133.64	135.90	133.20	135.40	168727
2021-08-11	136.00	138.49	134.00	138.41	162254
2021-08-12	137.78	138.48	135.91	137.71	155808
2021-08-13	137.92	137.99	136.84	137.22	102928
2021-08-16	136.44	137.52	135.23	137.16	142811
2021-08-17	136.34	137.13	134.00	134.86	160207
2021-08-18	134.54	136.53	132.54	134.47	181279
2021-08-19	133.48	134.00	129.78	133.29	269359
2021-08-20	132.63	136.26	132.24	135.90	168517
2021-08-23	136.63	138.43	135.03	137.23	222194
2021-08-24	137.81	140.88	137.81	139.94	243434
2021-08-25	137.85	142.33	137.12	141.58	335254
2021-08-26	140.99	142.15	138.97	140.50	176855
2021-08-27	140.60	145.27	140.60	144.45	239516
2021-08-30	144.45	144.45	140.19	141.43	258578
2021-08-31	141.54	144.05	141.07	143.58	473975
2021-09-01	144.48	146.35	143.07	146.15	252349
2021-09-02	146.26	146.59	144.39	145.86	226909
2021-09-03	145.64	145.77	141.79	143.31	293950
2021-09-07	142.49	144.67	141.10	141.62	264518
2021-09-08	140.22	141.21	137.54	137.92	271973
2021-09-09	137.48	139.31	136.37	137.45	307077
2021-09-10	138.34	139.21	135.62	135.75	181575
2021-09-13	136.63	138.39	134.75	138.21	170668
2021-09-14	138.75	138.75	134.85	135.29	243078
2021-09-15	133.71	134.91	131.57	134.74	315876
2021-09-16	135.24	137.56	135.16	136.41	145828
2021-09-17	136.32	139.37	135.39	138.61	503052
2021-09-20	136.31	139.48	136.01	138.91	436516
2021-09-21	131.96	136.82	131.96	135.16	624904
2021-09-22	135.16	140.97	135.16	139.21	399980
2021-09-23	140.57	145.90	140.57	145.07	467718
2021-09-24	145.52	148.00	142.84	144.94	403213
2021-09-27	145.73	149.88	145.54	148.11	322044
2021-09-28	147.30	148.56	142.79	143.24	294548
2021-09-29	143.65	146.05	141.91	142.20	188175
2021-09-30	142.67	142.67	139.12	139.84	260843
2021-10-01	141.27	144.98	140.50	144.55	278094
2021-10-04	144.30	146.22	141.80	142.68	274567
2021-10-05	143.08	145.54	142.10	142.88	216664
2021-10-06	141.11	143.86	140.01	143.26	196977
2021-10-07	144.84	145.59	141.81	142.42	190721
2021-10-08	142.28	143.64	140.16	140.23	172184
2021-10-11	140.47	142.75	140.18	140.21	145983
2021-10-12	140.50	141.57	137.50	137.84	221143
2021-10-13	137.55	138.56	134.37	135.38	302678
2021-10-14	136.12	138.70	135.54	137.64	182431
2021-10-15	139.53	140.50	134.13	134.69	307529
2021-10-18	134.66	137.00	133.82	136.28	226390
2021-10-19	136.68	137.56	135.22	135.71	226134
2021-10-20	133.61	135.89	132.21	133.73	424660
2021-10-21	132.25	133.88	130.37	131.05	375885
2021-10-22	131.00	132.30	129.80	130.24	314894
2021-10-25	130.15	130.17	128.23	128.63	275336
2021-10-26	129.07	131.17	128.39	129.40	247359
2021-10-27	129.68	130.89	128.27	128.84	229402
2021-10-28	129.15	132.24	128.50	131.62	287015
2021-10-29	130.91	134.51	130.91	133.17	421359
2021-11-01	133.34	137.85	133.34	137.08	418206
2021-11-02	137.00	137.00	131.02	133.47	310704
2021-11-03	132.90	139.17	132.90	137.51	325847
2021-11-04	137.85	142.82	137.81	142.29	384162
2021-11-05	145.00	147.70	142.33	145.99	426969
2021-11-08	146.63	148.91	144.73	148.62	380708
2021-11-09	149.00	149.36	145.12	146.63	303784
2021-11-10	146.23	147.90	145.20	146.78	214277
2021-11-11	146.68	148.33	145.78	145.98	205325
2021-11-12	144.85	147.35	144.39	144.81	221235
2021-11-15	146.00	147.70	143.40	143.95	228342
2021-11-16	144.12	144.24	140.99	141.15	388213
2021-11-17	140.92	143.67	140.01	143.04	244094
2021-11-18	143.11	143.43	140.26	142.57	344313
2021-11-19	141.50	142.42	140.05	141.95	315504
2021-11-22	142.33	144.99	142.00	142.96	424407
2021-11-23	140.00	140.87	130.38	130.45	818116
2021-11-24	130.00	134.08	128.35	132.22	394931
2021-11-26	128.36	129.98	125.11	128.27	351701
2021-11-29	129.95	130.51	123.46	124.44	556972
2021-11-30	123.34	124.77	120.85	122.02	413244
2021-12-01	124.88	126.92	119.39	119.40	496191
2021-12-02	119.52	123.50	119.52	122.64	490453
2021-12-03	122.26	124.24	120.89	121.30	374224
2021-12-06	122.88	128.86	122.50	127.23	402227
2021-12-07	129.03	130.29	126.94	127.43	271389
2021-12-08	128.96	132.22	127.72	129.46	278880
2021-12-09	128.00	129.34	126.45	126.57	203167
2021-12-10	127.40	128.15	125.49	127.91	219478
2021-12-13	127.26	128.03	122.30	123.37	341149
2021-12-14	123.18	124.55	122.22	122.61	498031
2021-12-15	122.18	124.08	119.90	123.92	358024
2021-12-16	124.88	125.68	120.45	120.76	322859
2021-12-17	120.75	122.53	118.22	121.00	458391
2021-12-20	120.04	121.00	117.10	120.62	385542
2021-12-21	121.71	125.86	121.31	124.59	348736
2021-12-22	124.58	125.23	123.16	124.24	259558
2021-12-23	125.45	128.26	123.71	128.09	281180
2021-12-27	127.12	129.48	126.40	129.02	246729
2021-12-28	128.59	131.15	128.18	129.08	191111
2021-12-29	129.00	130.94	128.71	129.82	185069
2021-12-30	129.81	131.34	128.92	129.29	239105
2021-12-31	129.25	131.55	128.58	128.64	145511
2022-01-03	129.22	132.72	129.22	131.62	283776
2022-01-04	132.43	135.79	132.43	135.36	338748
2022-01-05	135.83	139.41	135.73	136.97	370042
2022-01-06	137.40	139.90	135.19	135.41	336547
2022-01-07	135.00	138.39	134.65	136.42	298331
2022-01-10	135.81	136.32	132.41	135.43	302852
2022-01-11	135.23	135.47	132.26	133.39	337787
2022-01-12	132.48	133.03	128.67	128.74	379376
2022-01-13	127.55	132.45	127.05	130.59	248194
2022-01-14	130.20	130.65	127.26	129.15	248844
2022-01-18	127.82	128.27	124.60	124.82	249059
2022-01-19	125.00	126.03	122.61	124.07	221110
2022-01-20	124.44	125.53	119.70	119.98	375679
2022-01-21	119.50	119.89	115.35	115.46	564182
2022-01-24	113.54	120.40	111.79	120.23	614710
2022-01-25	118.57	120.91	114.79	119.16	394441
2022-01-26	120.06	120.86	115.48	116.38	388200
2022-01-27	116.81	117.99	113.53	114.81	355016
2022-01-28	114.87	116.52	111.81	116.52	274536
2022-01-31	115.03	119.14	114.59	119.14	318711
2022-02-01	119.54	121.47	117.88	121.04	297014
2022-02-02	121.89	123.07	120.07	120.76	365740
2022-02-03	120.30	122.18	119.41	119.83	191115
2022-02-04	119.22	120.83	117.25	120.24	203883
2022-02-07	120.59	122.30	119.85	120.97	182806
2022-02-08	122.14	125.25	120.97	124.83	258575
2022-02-09	125.89	127.66	125.75	127.45	349248
2022-02-10	125.77	129.50	125.26	125.83	248654
2022-02-11	125.44	127.51	123.66	124.99	296129
2022-02-14	125.68	128.18	125.67	126.42	267187
2022-02-15	128.10	131.55	127.57	131.40	304146
2022-02-16	130.58	134.21	130.34	133.25	331113
2022-02-17	132.33	133.09	129.77	130.43	336515
2022-02-18	130.40	134.34	130.40	132.50	374007
2022-02-22	133.77	133.87	128.25	132.09	539868
2022-02-23	134.01	134.85	127.86	128.39	381879
2022-02-24	125.07	132.19	124.08	131.86	315229
2022-02-25	131.67	135.45	130.85	135.36	313836
2022-02-28	133.03	136.00	132.83	134.27	319611
2022-03-01	133.57	133.75	123.90	124.61	548028
2022-03-02	125.24	128.89	124.89	127.40	283623
2022-03-03	128.05	128.72	122.49	124.96	545292
2022-03-04	123.50	124.74	120.57	122.17	381143
2022-03-07	122.16	122.34	109.66	110.68	797448
2022-03-08	111.61	117.60	109.51	111.51	554718
2022-03-09	113.77	117.86	113.77	115.63	525203
2022-03-10	113.68	118.18	112.72	117.80	367328
2022-03-11	119.33	119.75	116.91	117.40	303682
2022-03-14	118.02	119.89	115.67	117.04	313230
2022-03-15	117.18	120.64	115.89	116.43	415144
2022-03-16	118.49	122.41	118.49	122.41	367104
2022-03-17	120.25	122.05	119.88	121.97	299771
2022-03-18	121.59	124.00	119.96	123.67	625367
2022-03-21	123.88	124.34	119.82	120.17	378556
2022-03-22	120.45	123.37	119.85	120.18	244278
2022-03-23	120.02	120.73	117.15	117.31	378405
2022-03-24	117.83	119.85	116.50	119.85	241698
2022-03-25	119.42	120.43	116.75	117.82	294049
2022-03-28	117.54	118.54	114.53	116.57	496967
2022-03-29	118.13	122.43	118.00	121.48	481771
2022-03-30	120.27	121.67	118.28	118.49	255395
2022-03-31	119.26	119.99	117.11	118.73	405280
2022-04-01	119.00	120.02	114.41	115.64	475148
2022-04-04	115.75	115.75	112.08	114.71	528549
2022-04-05	114.56	115.50	111.41	112.12	418083
2022-04-06	111.50	112.25	108.75	110.78	459466
2022-04-07	110.17	111.37	107.24	110.86	531827
2022-04-08	111.15	112.54	109.27	111.48	343877
2022-04-11	111.85	114.10	111.03	113.63	391166
2022-04-12	112.69	115.84	112.69	114.31	383009
2022-04-13	115.48	118.91	114.81	118.51	446424
2022-04-14	117.21	118.86	116.38	118.49	461155
2022-04-18	117.37	119.76	117.10	118.94	413972
2022-04-19	119.00	123.72	118.66	123.23	364387
2022-04-20	123.45	124.84	122.31	122.43	258378
2022-04-21	125.00	125.51	123.01	123.87	313964
2022-04-22	122.96	123.83	120.70	121.52	289647
2022-04-25	121.54	126.32	120.92	125.98	390207
2022-04-26	124.57	125.39	118.69	118.95	323464
2022-04-27	118.58	121.36	115.78	116.15	427473
2022-04-28	117.22	117.85	115.19	116.06	399785
2022-04-29	116.05	117.14	110.52	110.99	462944
2022-05-02	111.24	116.98	110.71	116.83	421312
2022-05-03	116.80	116.84	111.41	113.18	364119
2022-05-04	111.86	114.09	109.09	113.52	488632
2022-05-05	112.18	112.56	108.58	109.95	350045
2022-05-06	110.52	112.64	108.04	111.91	408205
2022-05-09	110.79	111.79	106.50	106.98	381297
2022-05-10	109.14	109.45	105.85	108.11	340569
2022-05-11	108.37	108.37	103.43	104.02	408236
2022-05-12	103.59	110.00	102.53	108.64	519079
2022-05-13	110.09	111.66	108.24	108.85	284097
2022-05-16	108.07	108.34	102.75	103.70	388771
2022-05-17	105.53	106.68	102.93	104.87	276546
2022-05-18	103.53	104.32	97.35	98.75	456124
2022-05-19	97.90	99.59	96.11	96.24	419447
2022-05-20	97.65	97.65	94.10	96.04	361822
2022-05-23	97.05	97.23	92.11	94.19	375492
2022-05-24	93.73	94.23	90.30	93.77	531256
2022-05-25	93.39	100.33	93.39	99.48	607717
2022-05-26	100.00	104.28	99.81	102.83	451709
2022-05-27	103.62	105.53	103.62	105.25	269390
2022-05-31	104.43	104.58	101.56	102.01	376479
2022-06-01	101.91	102.84	98.05	101.27	585016
2022-06-02	101.36	102.54	101.10	102.12	267582
2022-06-03	100.26	100.84	98.73	99.65	474866
2022-06-06	100.78	102.63	99.39	101.89	607356
2022-06-07	98.54	100.00	94.69	96.01	1212604
2022-06-08	95.00	96.75	94.08	95.33	708853
2022-06-09	94.75	96.48	93.94	94.18	411996
2022-06-10	93.35	95.12	92.75	93.63	445670
2022-06-13	91.03	91.45	88.09	88.33	624984
2022-06-14	88.35	89.47	86.20	86.90	497394
2022-06-15	87.44	90.20	87.44	89.21	469642
2022-06-16	87.00	87.01	83.53	84.20	519803
2022-06-17	85.00	85.86	83.75	85.22	740351
2022-06-21	87.05	87.05	83.28	83.33	689177
2022-06-22	82.77	85.48	82.29	84.71	584455
2022-06-23	84.71	86.07	82.70	86.00	480785
2022-06-24	85.91	89.75	85.50	89.70	661569
2022-06-27	88.45	89.38	87.19	87.74	627609
2022-06-28	88.43	89.81	85.59	85.64	443843
2022-06-29	85.47	85.47	82.57	84.52	703329
2022-06-30	83.19	84.61	81.87	83.49	436103
2022-07-01	83.47	84.99	83.04	84.82	336619
2022-07-05	83.65	88.25	82.39	88.22	650335
2022-07-06	88.23	89.68	84.90	86.24	483491
2022-07-07	87.96	88.34	86.16	87.95	367972
2022-07-08	87.80	88.85	86.46	88.14	484583
2022-07-11	87.19	88.94	86.88	88.32	551392
2022-07-12	88.21	90.88	87.97	88.31	458045
2022-07-13	86.95	89.99	86.20	89.27	488587
2022-07-14	86.68	89.02	86.68	88.38	407409
2022-07-15	89.74	91.87	88.77	90.79	526697
2022-07-18	91.00	91.58	89.35	89.59	428849
2022-07-19	90.45	93.66	90.45	93.10	396508
2022-07-20	93.18	95.44	92.92	94.10	362155
2022-07-21	93.33	93.85	92.30	93.48	311975
2022-07-22	94.14	95.12	92.04	92.59	378486
2022-07-25	92.59	92.59	90.26	91.47	303061
2022-07-26	90.19	91.21	89.04	89.69	402062
2022-07-27	90.51	93.11	90.30	92.91	352324
2022-07-28	93.10	96.66	92.42	96.57	429121
2022-07-29	96.57	97.27	94.04	95.07	389981
2022-08-01	94.80	97.29	93.69	96.22	435129
2022-08-02	94.18	96.81	94.08	95.73	330972
2022-08-03	96.92	99.76	96.29	98.88	395979
2022-08-04	98.48	99.16	96.98	97.18	358315
2022-08-05	96.97	97.96	96.47	96.58	370325
2022-08-08	97.30	101.37	97.30	100.24	416050
2022-08-09	100.28	100.28	98.56	99.50	339929
2022-08-10	101.81	105.08	101.62	104.13	554507
2022-08-11	104.93	106.40	104.49	105.39	359408
2022-08-12	105.84	108.63	105.79	107.87	410449
2022-08-15	107.05	110.03	106.94	108.20	635685
2022-08-16	107.63	110.11	106.72	109.30	451075
2022-08-17	108.08	108.98	106.30	107.96	447844
2022-08-18	108.27	110.34	107.14	110.27	312794
2022-08-19	108.55	109.83	108.15	109.25	394396
2022-08-22	107.32	107.32	105.52	106.61	516741
2022-08-23	107.31	110.09	107.17	108.92	439826
2022-08-24	108.22	112.59	107.73	112.13	428588
2022-08-25	112.76	114.78	112.28	113.90	353821
2022-08-26	113.90	114.13	110.30	110.44	305876
2022-08-29	109.75	113.34	109.13	112.80	452188
2022-08-30	112.63	113.54	107.84	108.93	533292
2022-08-31	109.91	109.96	107.69	107.94	414480
2022-09-01	107.66	109.04	106.09	108.99	401109
2022-09-02	109.53	110.15	107.05	107.53	316221
2022-09-06	107.53	108.00	102.54	103.27	529014
2022-09-07	103.86	107.73	103.76	107.37	456378
2022-09-08	106.70	110.17	106.11	110.06	306158
2022-09-09	110.55	112.43	110.40	111.94	296143
2022-09-12	112.12	113.29	110.86	111.79	453936
2022-09-13	109.21	110.06	105.80	106.16	412232
2022-09-14	106.11	107.98	103.97	107.40	505977
2022-09-15	107.25	111.30	107.01	109.39	373162
2022-09-16	108.60	109.48	107.41	109.15	616344
2022-09-19	108.10	110.65	107.98	109.26	344289
2022-09-20	108.42	109.07	107.22	108.42	309383
2022-09-21	109.07	110.03	106.90	106.92	280209
2022-09-22	106.02	106.86	102.44	103.26	489906
2022-09-23	102.07	103.17	97.33	98.22	762591
2022-09-26	98.23	102.04	97.46	97.79	854291
2022-09-27	102.52	104.02	96.23	97.23	1318272
2022-09-28	97.55	98.07	91.40	96.40	1080462
2022-09-29	97.03	97.03	92.83	94.78	760235
2022-09-30	94.93	95.64	92.48	92.58	508779
2022-10-03	94.03	94.03	90.05	91.41	685369
2022-10-04	92.85	97.15	92.40	97.15	600643
2022-10-05	95.50	96.87	94.00	96.45	469684
2022-10-06	95.86	97.71	95.01	95.01	354947
2022-10-07	94.11	94.38	90.32	91.45	445647
2022-10-10	92.33	92.50	90.38	90.78	320011
2022-10-11	90.33	93.25	88.72	92.67	572016
2022-10-12	91.96	95.78	91.10	94.64	468437
2022-10-13	93.36	98.22	92.09	97.35	540923
2022-10-14	98.60	99.00	95.72	97.04	469014
2022-10-17	98.43	98.89	97.33	98.11	426399
2022-10-18	99.86	101.13	99.85	100.47	446568
2022-10-19	99.80	101.25	98.56	99.71	491970
2022-10-20	98.67	100.28	98.19	99.01	411690
2022-10-21	99.02	101.52	98.29	101.05	495485
2022-10-24	101.37	103.08	100.35	102.37	405705
2022-10-25	101.58	106.47	101.58	106.33	417809
2022-10-26	106.33	110.01	106.33	107.10	395486
2022-10-27	109.57	113.31	109.03	111.44	500731
2022-10-28	111.71	115.34	110.40	114.87	462081
2022-10-31	114.15	115.84	113.32	114.22	406794
2022-11-01	115.21	115.21	111.51	111.90	275805
2022-11-02	111.17	112.70	108.38	108.51	450202
2022-11-03	107.59	111.98	106.56	110.32	328103
2022-11-04	111.50	112.81	109.45	111.41	332738
2022-11-07	111.37	113.41	108.49	113.35	330172
2022-11-08	113.68	114.37	110.79	112.41	299731
2022-11-09	111.18	112.35	109.73	110.21	213185
2022-11-10	113.49	117.64	112.93	117.20	505385
2022-11-11	117.44	118.37	115.00	117.50	380992
2022-11-14	116.80	119.18	116.00	118.37	433090
2022-11-15	120.00	120.85	115.91	117.11	425963
2022-11-16	116.46	116.70	115.12	115.89	301066
2022-11-17	114.97	116.00	114.01	115.67	266347
2022-11-18	117.44	118.00	115.39	116.39	267431
2022-11-21	116.24	116.88	115.58	116.52	287457
2022-11-22	116.66	118.80	115.57	118.76	243281
2022-11-23	117.95	118.96	115.83	116.19	293063
2022-11-25	116.26	117.67	115.53	117.33	132808
2022-11-28	116.89	117.64	113.77	113.96	418588
2022-11-29	115.04	115.14	113.16	113.59	442140
2022-11-30	113.33	115.43	111.55	114.80	472301
2022-12-01	115.05	115.71	112.79	113.56	558706
2022-12-02	103.97	105.77	98.12	98.87	1879950
2022-12-05	98.21	98.51	93.59	96.47	1130048
2022-12-06	96.08	98.22	95.16	95.98	695902
2022-12-07	95.43	96.40	94.16	95.67	487691
2022-12-08	96.68	101.62	95.79	101.16	637137
2022-12-09	100.33	101.98	99.55	99.92	435036
2022-12-12	99.74	99.74	97.35	99.29	485954
2022-12-13	101.91	101.91	97.76	99.12	399897
2022-12-14	100.14	100.98	97.50	99.12	344712
2022-12-15	98.49	98.86	96.92	98.52	295152
2022-12-16	97.06	98.26	95.53	97.33	738031
2022-12-19	97.39	97.39	94.18	95.09	450993
2022-12-20	96.07	96.26	94.44	95.45	393406
2022-12-21	96.15	97.33	95.00	95.63	353192
2022-12-22	95.61	97.01	94.24	96.78	340298
2022-12-23	96.64	97.82	95.63	97.14	342496
2022-12-27	97.14	97.86	95.61	96.07	319669
2022-12-28	96.78	97.37	94.50	95.27	297149
2022-12-29	96.02	96.99	95.08	96.26	247468
2022-12-30	96.00	96.05	94.19	94.74	351743
2023-01-03	95.74	96.00	93.03	94.41	574508
2023-01-04	95.75	97.72	94.74	97.15	428112
2023-01-05	96.71	96.89	94.71	96.50	316592
2023-01-06	97.18	98.52	96.07	98.46	376011
2023-01-09	99.69	99.69	96.31	98.86	641453
2023-01-10	99.12	105.11	98.37	104.78	613105
2023-01-11	105.60	107.20	103.97	104.86	412781
2023-01-12	104.28	104.87	102.38	102.98	433041
2023-01-13	102.15	104.91	101.76	104.74	305431
2023-01-17	105.00	106.97	104.28	106.91	400569
2023-01-18	107.00	108.48	106.02	106.56	387080
2023-01-19	106.08	107.57	105.89	105.92	358156
2023-01-20	106.79	109.98	105.81	109.93	317266
2023-01-23	110.00	111.88	109.52	110.62	271018
2023-01-24	110.40	110.40	104.28	104.88	586264
2023-01-25	103.67	108.15	102.77	107.99	348667
2023-01-26	108.57	109.15	107.51	109.01	237554
2023-01-27	109.35	110.15	108.81	109.76	215526
2023-01-30	109.03	110.02	108.81	109.06	196891
2023-01-31	109.01	111.59	108.38	111.58	355749
2023-02-01	111.35	112.50	107.64	111.72	420959
2023-02-02	112.04	116.98	112.04	116.03	433497
2023-02-03	114.83	115.87	114.24	115.37	254116
2023-02-06	115.02	116.55	114.66	115.40	309514
2023-02-07	114.70	116.59	113.78	116.17	285647
2023-02-08	115.49	116.47	112.97	113.29	239405
2023-02-09	114.40	114.90	111.28	111.77	265691
2023-02-10	111.20	111.27	106.89	108.20	536383
2023-02-13	108.84	110.88	108.48	110.67	243352
2023-02-14	110.19	111.58	108.74	110.85	232656
2023-02-15	110.49	112.13	110.13	111.78	291015
2023-02-16	111.00	113.25	110.15	111.01	356700
2023-02-17	110.89	111.29	109.55	110.58	248464
2023-02-21	110.05	110.79	107.92	108.33	325888
2023-02-22	108.55	110.99	108.55	110.92	301799
2023-02-23	110.92	111.89	107.50	109.19	307487
2023-02-24	108.13	110.03	108.13	109.25	333390
2023-02-27	110.31	110.31	107.76	107.79	619657
2023-02-28	115.00	116.69	106.60	108.96	881964
2023-03-01	109.36	112.49	108.17	110.82	465271
2023-03-02	110.86	113.21	110.21	112.67	327943
2023-03-03	113.08	113.08	109.58	109.87	305635
2023-03-06	111.58	113.88	110.54	110.86	791428
2023-03-07	110.80	112.66	109.90	110.34	424883
2023-03-08	110.35	111.27	109.80	111.07	371854
2023-03-09	111.52	112.00	107.86	107.88	497933
2023-03-10	107.75	109.20	105.98	106.24	550741
2023-03-13	105.34	109.99	104.74	109.37	770291
2023-03-14	110.81	113.54	109.86	111.12	698921
2023-03-15	109.73	112.05	108.78	111.96	844257
2023-03-16	110.82	114.50	110.05	114.12	525644
2023-03-17	113.57	114.42	108.49	110.71	5625477
2023-03-20	110.71	114.42	109.83	113.55	598419
2023-03-21	114.50	115.24	111.69	112.45	502703
2023-03-22	112.67	115.65	112.00	113.57	395276
2023-03-23	114.53	114.57	110.52	112.41	411730
2023-03-24	113.98	113.98	111.39	112.57	454141
2023-03-27	113.14	113.71	110.91	111.52	529819
2023-03-28	111.26	113.24	110.92	112.82	272764
2023-03-29	113.22	113.50	111.56	112.96	293043
2023-03-30	113.21	113.89	111.99	112.41	298662
2023-03-31	113.07	114.22	112.42	113.60	498784
2023-04-03	113.41	114.66	112.90	113.94	328147
2023-04-04	113.95	114.28	111.91	112.91	300536
2023-04-05	112.90	113.21	110.93	113.04	308291
2023-04-06	113.34	113.44	112.00	113.13	311793
2023-04-10	113.28	118.65	112.93	118.20	926558
2023-04-11	118.49	120.61	118.32	120.13	575489
2023-04-12	120.39	121.17	117.02	117.29	381833
2023-04-13	116.50	116.90	114.70	115.18	375576
2023-04-14	115.22	116.81	113.15	113.48	398656
2023-04-17	113.70	114.18	106.48	107.97	1159021
2023-04-18	108.47	109.25	106.89	107.84	479142
2023-04-19	107.37	108.31	106.19	107.49	419567
2023-04-20	107.22	107.67	105.97	106.25	471551
2023-04-21	106.22	107.79	105.82	106.67	263901
2023-04-24	106.44	106.58	103.91	105.21	413625
2023-04-25	104.85	104.85	102.62	102.69	349313
2023-04-26	102.91	103.70	102.52	102.52	381781
2023-04-27	102.80	105.32	102.43	105.17	340416
2023-04-28	105.31	106.38	103.45	106.16	348121
2023-05-01	105.66	107.42	103.90	103.92	327710
2023-05-02	103.92	104.60	101.32	103.37	341914
2023-05-03	103.76	104.97	102.06	102.32	382754
2023-05-04	102.37	103.46	101.05	102.86	277960
2023-05-05	104.21	104.37	101.67	103.61	287651
2023-05-08	103.47	103.64	100.40	101.06	522301
2023-05-09	99.80	101.79	99.25	99.41	557107
2023-05-10	100.41	101.08	97.31	98.20	497973
2023-05-11	97.93	98.34	95.64	98.26	490044
2023-05-12	98.41	101.18	97.80	101.07	771584
2023-05-15	101.57	106.55	101.01	106.44	1045941
2023-05-16	106.14	107.43	103.84	106.04	568859
2023-05-17	106.89	111.93	106.56	111.87	639853
2023-05-18	112.20	115.66	111.05	115.62	501917
2023-05-19	116.05	116.05	110.98	111.96	526762
2023-05-22	111.22	111.90	106.12	106.42	565796
2023-05-23	106.87	107.85	105.26	105.64	547478
2023-05-24	105.35	106.77	104.08	105.41	376235
2023-05-25	105.25	105.98	103.32	103.60	339937
2023-05-26	103.27	104.31	102.24	102.34	400459
2023-05-30	102.29	102.46	99.60	100.72	413165
2023-05-31	100.08	100.57	96.59	98.02	716292
2023-06-01	97.60	99.37	97.02	99.11	402550
2023-06-02	100.42	102.89	99.63	102.30	480048
2023-06-05	101.46	101.58	97.09	97.30	1043694
2023-06-06	93.95	96.21	91.36	92.87	1581892
2023-06-07	92.50	96.42	92.50	95.00	870735
2023-06-08	94.68	96.20	93.09	95.19	813355
2023-06-09	94.85	94.85	90.27	91.19	1114761
2023-06-12	91.28	93.43	90.27	93.28	787891
2023-06-13	93.75	94.53	92.64	93.75	528188
2023-06-14	94.53	96.00	93.19	95.99	672139
2023-06-15	95.19	96.61	94.26	96.03	659522
2023-06-16	96.93	97.00	94.81	95.01	774024
2023-06-20	95.48	95.87	93.33	93.44	516557
2023-06-21	93.09	94.22	92.89	93.69	429517
2023-06-22	92.65	93.55	90.43	92.26	576903
2023-06-23	91.50	92.39	90.32	90.46	534731
2023-06-26	90.25	92.66	90.07	92.62	489286
2023-06-27	92.62	94.51	91.57	94.23	456451
2023-06-28	94.20	94.34	91.98	93.36	387572
2023-06-29	93.31	94.74	92.61	94.49	346135
2023-06-30	95.00	95.07	92.98	93.18	438886
2023-07-03	92.83	94.35	92.64	93.16	282981
2023-07-05	93.04	93.04	90.10	90.67	866170
2023-07-06	90.20	91.33	89.18	90.99	617829
2023-07-07	91.24	93.43	91.24	92.85	447084
2023-07-10	92.80	95.49	92.80	94.46	666523
2023-07-11	95.05	96.51	94.91	96.48	460032
2023-07-12	97.37	97.69	95.67	96.50	497506
2023-07-13	96.57	97.87	96.36	97.02	334722
2023-07-14	97.00	97.16	93.81	94.05	483763
2023-07-17	94.02	95.02	92.66	92.71	613667
2023-07-18	93.09	98.60	92.28	97.48	869447
2023-07-19	97.99	98.30	96.25	97.69	630854
2023-07-20	96.14	97.90	94.75	97.34	711976
2023-07-21	98.00	98.34	95.90	96.11	563688
2023-07-24	96.54	96.96	95.48	95.52	359102
2023-07-25	94.83	95.43	93.01	93.29	462315
2023-07-26	93.70	95.96	93.70	95.80	364247
2023-07-27	96.09	96.80	94.58	95.00	342238
2023-07-28	95.26	96.02	93.45	93.75	308182
2023-07-31	93.71	95.15	93.02	93.20	575287
2023-08-01	93.00	93.32	91.60	92.72	416798
2023-08-02	92.10	93.36	91.47	93.24	299346
2023-08-03	92.39	93.40	91.62	92.22	423591
2023-08-04	92.99	93.00	90.47	90.53	481808
2023-08-07	90.77	91.74	90.29	90.46	552028
2023-08-08	90.26	91.00	89.28	90.57	448825
2023-08-09	89.89	90.58	89.25	89.36	294450
2023-08-10	89.26	90.71	87.72	87.91	575925
2023-08-11	87.93	88.66	86.75	87.35	608052
2023-08-14	86.76	87.17	83.39	86.13	987191
2023-08-15	85.75	86.21	84.75	85.95	433353
2023-08-16	85.61	86.47	85.04	85.80	491949
2023-08-17	85.76	86.16	83.77	83.90	496944
2023-08-18	83.44	85.41	83.36	85.09	359012
2023-08-21	85.02	85.55	82.97	83.08	524700
2023-08-22	83.22	83.92	82.27	83.53	350627
2023-08-23	83.60	83.66	82.46	82.55	279718
2023-08-24	82.29	83.58	81.57	81.61	396962
2023-08-25	82.04	82.25	80.56	80.62	332557
2023-08-28	80.55	81.51	80.23	80.95	438771
2023-08-29	80.81	82.36	80.79	82.23	379059
2023-08-30	82.11	83.98	81.74	83.73	333163
2023-08-31	83.90	84.16	82.37	82.43	268644
2023-09-01	82.76	83.03	80.55	81.28	379462
2023-09-05	80.78	80.78	76.48	76.71	772544
2023-09-06	76.48	77.04	74.15	74.92	812492
2023-09-07	74.92	77.12	74.41	76.81	492123
2023-09-08	76.13	76.91	74.69	74.76	427327
2023-09-11	74.20	74.20	74.20	74.20	1000
2023-09-12	74.12	75.30	73.77	74.18	766839
2023-09-13	75.32	78.30	71.10	71.93	1928083
2023-09-14	71.92	73.27	68.71	70.53	1376206
2023-09-15	70.53	70.88	68.86	69.43	1082434
2023-09-18	69.94	70.08	68.53	69.33	662951
2023-09-19	69.01	69.70	68.37	68.94	477525
2023-09-20	69.00	70.24	68.97	69.41	390858
2023-09-21	69.01	70.71	68.66	69.16	478502
2023-09-22	69.06	69.48	66.28	66.75	671877
2023-09-25	66.39	66.53	63.81	63.95	703558
2023-09-26	63.72	64.32	63.06	63.73	662240
2023-09-27	63.82	64.09	62.69	63.22	513393
2023-09-28	63.16	66.50	63.03	66.16	589492
2023-09-29	66.79	67.89	66.68	67.20	607835
2023-10-02	66.91	67.25	65.18	65.89	608642
2023-10-03	65.72	65.97	63.82	64.02	468181
2023-10-04	64.67	66.97	64.45	66.79	654967
2023-10-05	66.99	67.83	66.05	67.36	570202
2023-10-06	67.00	67.89	64.87	66.80	664913
2023-10-09	66.27	67.67	65.62	67.26	327080
2023-10-10	67.31	68.60	66.92	68.43	373669
2023-10-11	68.44	68.47	66.61	67.42	364971
2023-10-12	67.88	67.92	66.41	67.04	495737
2023-10-13	67.17	68.42	66.97	67.65	464489
2023-10-16	68.15	70.42	67.54	69.97	640258
2023-10-17	70.00	71.79	69.64	71.68	560204
2023-10-18	71.50	72.91	70.52	72.06	726692
2023-10-19	69.72	71.62	69.33	69.94	623286
2023-10-20	69.88	69.88	67.59	67.97	594899
2023-10-23	67.65	68.95	67.18	68.11	443922
2023-10-24	68.78	68.90	67.62	67.81	352389
2023-10-25	67.34	67.54	65.83	66.90	396417
2023-10-26	67.00	67.14	64.55	64.97	510271
2023-10-27	65.23	65.89	64.17	64.62	436633
2023-10-30	65.41	65.89	63.51	64.46	601649
2023-10-31	64.88	67.06	64.52	66.36	621282
2023-11-01	66.32	66.81	64.58	65.75	349644
2023-11-02	66.69	67.57	66.03	67.32	374014
2023-11-03	68.05	69.73	68.00	68.69	355352
2023-11-06	68.30	68.55	66.16	66.22	463817
2023-11-07	66.33	66.83	64.67	64.86	449411
2023-11-08	65.05	65.96	64.67	64.80	327583
2023-11-09	65.42	65.42	64.13	64.25	331719
2023-11-10	64.38	66.11	64.07	65.97	445029
2023-11-13	65.98	68.46	65.93	67.73	682946
2023-11-14	69.57	72.56	69.57	72.55	808027
2023-11-15	72.54	74.45	72.28	73.94	662317
2023-11-16	74.17	75.15	73.21	74.45	588717
2023-11-17	75.41	77.38	74.94	76.30	855128
2023-11-20	76.18	77.44	75.54	76.86	621809
2023-11-21	75.89	76.65	74.75	76.18	381284
2023-11-22	76.90	78.47	76.53	77.22	424240
2023-11-24	77.34	79.00	77.34	78.34	353273
2023-11-27	77.47	77.62	75.82	76.55	896820
2023-11-28	76.44	76.55	75.00	75.14	616268
2023-11-29	76.08	76.37	74.23	75.11	813694
2023-11-30	70.21	71.93	66.48	67.13	2009759
2023-12-01	67.01	72.48	67.01	72.36	1305672
2023-12-04	72.00	76.03	71.99	73.62	914871
2023-12-05	73.59	73.59	70.44	70.58	503851
2023-12-06	71.40	73.75	71.40	73.05	507995
2023-12-07	72.96	74.00	72.14	73.96	384198
2023-12-08	73.44	74.00	73.05	73.19	309419
2023-12-11	73.32	74.46	72.41	73.81	456550
2023-12-12	73.94	74.47	72.73	73.63	486684
2023-12-13	73.48	77.60	72.78	77.32	630392
2023-12-14	78.23	80.00	77.92	79.82	870298
2023-12-15	79.53	81.09	78.33	80.32	987561
2023-12-18	80.70	81.70	79.22	79.45	439102
2023-12-19	80.32	81.50	80.10	80.58	376278
2023-12-20	80.34	81.37	78.35	78.48	423297
2023-12-21	79.81	80.73	78.45	79.63	278772
2023-12-22	79.77	80.70	78.66	79.98	335833
2023-12-26	80.00	83.11	79.91	82.66	452573
2023-12-27	83.23	83.52	82.00	83.00	445746
2023-12-28	82.42	82.48	78.64	78.93	653951
2023-12-29	78.79	79.32	76.51	77.08	695704
2024-01-02	76.52	79.04	75.83	77.33	457332
2024-01-03	77.11	77.11	74.12	74.19	537268
2024-01-04	74.60	75.15	73.75	74.67	461249
2024-01-05	74.12	75.92	74.07	74.19	523509
2024-01-08	74.54	77.17	73.90	76.95	391627
2024-01-09	75.74	76.27	75.17	75.35	322181
2024-01-10	75.36	76.30	75.01	76.08	342803
2024-01-11	76.26	76.26	72.93	73.14	540257
2024-01-12	73.64	73.80	71.29	72.07	551363
2024-01-16	71.97	72.82	70.52	72.67	515743
2024-01-17	71.62	73.06	71.17	72.78	682790
2024-01-18	71.80	73.00	70.94	72.95	540962
2024-01-19	73.45	74.36	72.08	73.51	599694
2024-01-22	73.76	76.37	73.30	75.92	608395
2024-01-23	76.25	77.88	75.38	75.52	701441
2024-01-24	76.19	76.19	73.64	74.30	655741
2024-01-25	75.12	75.40	72.81	74.45	550435
2024-01-26	75.61	76.85	74.99	76.65	512157
2024-01-29	76.36	79.45	75.59	78.82	650940
2024-01-30	78.20	78.58	76.59	78.45	404668
2024-01-31	78.57	79.79	77.12	77.35	401894
2024-02-01	78.36	81.58	78.35	81.31	586470
2024-02-02	80.78	82.98	79.05	82.29	462554
2024-02-05	80.99	80.99	77.29	78.63	566661
2024-02-06	78.42	78.82	77.21	77.34	436575
2024-02-07	77.89	78.78	76.62	78.13	468455
2024-02-08	78.72	80.77	78.30	80.59	508744
2024-02-09	80.46	80.64	78.05	78.81	466825
2024-02-12	78.34	79.70	76.56	76.65	666171
2024-02-13	74.95	77.45	74.25	74.89	673055
2024-02-14	75.73	76.16	72.70	72.99	559519
2024-02-15	73.46	74.54	73.07	73.23	417127
2024-02-16	72.62	73.21	71.43	71.50	541608
2024-02-20	71.68	73.14	71.02	71.61	508061
2024-02-21	72.03	72.16	70.90	72.16	408242
2024-02-22	72.16	72.60	70.91	70.91	568853
2024-02-23	70.50	71.37	69.65	70.44	538969
2024-02-26	71.14	73.19	70.63	72.32	1123670
2024-02-27	74.00	74.20	69.25	70.10	1259631
2024-02-28	69.25	70.10	66.04	66.34	1264121
2024-02-29	66.89	67.20	65.46	66.13	1014200
2024-03-01	66.04	67.10	64.85	66.31	634775
2024-03-04	66.99	69.34	66.35	67.55	645163
2024-03-05	67.25	68.98	66.75	68.51	514424
2024-03-06	68.31	69.58	67.70	69.04	503208
2024-03-07	69.06	69.47	67.99	69.06	446136
2024-03-08	69.65	71.47	69.58	70.94	694671
2024-03-11	70.46	71.02	68.13	68.44	569807
2024-03-12	68.35	68.56	66.32	66.44	622306
2024-03-13	66.45	67.57	66.24	66.47	531695
2024-03-14	66.49	67.63	65.79	67.56	484574
2024-03-15	66.90	68.22	66.90	67.27	713204
2024-03-18	66.36	66.94	64.63	64.72	675901
2024-03-19	64.62	65.85	64.44	65.42	427120
2024-03-20	65.59	68.37	65.00	68.36	484970
2024-03-21	68.04	68.04	65.89	65.96	702076
2024-03-22	66.31	66.83	65.40	65.90	685559
2024-03-25	65.90	66.72	64.97	65.90	583128
2024-03-26	66.24	68.95	66.13	68.89	655685
2024-03-27	69.35	72.74	69.17	72.57	957165
2024-03-28	72.54	74.21	72.27	72.73	617292
2024-04-01	72.99	73.20	71.04	71.36	704558
2024-04-02	71.27	71.91	70.32	71.66	847578
2024-04-03	71.67	71.97	69.48	70.14	558835
2024-04-04	70.59	71.13	65.16	65.64	1175428
2024-04-05	65.16	65.51	63.81	64.23	853733
2024-04-08	64.75	66.93	64.61	66.41	827220
2024-04-09	66.50	66.57	65.05	65.31	807779
2024-04-10	63.75	64.20	61.79	62.46	1529076
2024-04-11	61.35	61.53	58.58	58.79	1374922
2024-04-12	58.52	59.90	56.79	59.16	1336117
2024-04-15	59.12	61.12	59.12	60.84	993077
2024-04-16	60.21	60.48	59.28	60.09	721473
2024-04-17	59.58	60.01	54.87	55.87	1436363
2024-04-18	55.87	56.51	55.39	56.38	771968
2024-04-19	56.09	58.72	56.09	58.70	801161
2024-04-22	59.00	59.94	58.42	59.60	749329
2024-04-23	59.53	61.06	59.37	60.84	555478
2024-04-24	60.57	61.42	60.30	61.07	388289
2024-04-25	60.98	62.30	60.58	60.69	563446
2024-04-26	60.40	61.01	59.27	59.32	481518
2024-04-29	59.71	60.96	58.87	59.28	515734
2024-04-30	58.81	58.96	57.82	58.19	505767
2024-05-01	58.18	58.38	55.75	56.36	639854
2024-05-02	57.00	57.45	56.41	57.18	435325
2024-05-03	58.59	59.46	56.06	56.17	623374
2024-05-06	56.69	57.21	54.66	55.50	932530
2024-05-07	55.41	55.51	53.39	53.65	926297
2024-05-08	53.32	53.92	52.35	53.91	686446
2024-05-09	53.99	54.40	53.59	53.74	515819
2024-05-10	54.27	56.40	54.01	56.27	821678
2024-05-13	56.31	58.51	56.25	57.02	983000
2024-05-14	58.00	59.71	56.80	57.29	886042
2024-05-15	57.93	58.05	55.77	56.58	807650
2024-05-16	56.58	58.34	55.91	57.27	1059372
2024-05-17	50.14	51.74	48.18	48.98	5602865
2024-05-20	48.98	49.00	47.79	48.31	1597151
2024-05-21	48.08	48.56	46.79	46.89	1201647
2024-05-22	46.85	47.77	46.22	46.63	870384
2024-05-23	46.65	46.65	45.35	45.67	1050440
2024-05-24	45.85	46.28	45.40	45.62	825655
2024-05-28	45.87	47.34	45.65	46.60	1346284
2024-05-29	45.95	46.09	45.32	45.36	1095567
2024-05-30	45.30	48.31	43.38	48.12	1631677
2024-05-31	47.59	49.20	46.41	48.78	1136387
2024-06-03	48.36	50.88	48.30	50.64	1243747
2024-06-04	50.54	51.37	49.71	51.16	863410
2024-06-05	51.54	52.14	50.95	51.80	605856
2024-06-06	51.35	51.56	50.18	50.83	544379
2024-06-07	50.31	50.42	48.25	48.36	556530
2024-06-10	47.77	47.88	46.15	46.18	821962
2024-06-11	45.66	46.74	44.85	46.37	913801
2024-06-12	47.20	48.47	47.10	47.69	618744
2024-06-13	47.52	47.60	45.87	47.23	562384
2024-06-14	46.81	46.92	44.09	44.25	762251
2024-06-17	44.39	44.99	42.88	44.96	970132
2024-06-18	45.14	45.27	42.95	43.26	819327
2024-06-20	43.24	45.09	43.00	44.99	778733
2024-06-21	45.18	45.62	44.31	44.47	1012859
2024-06-24	44.40	44.66	43.37	43.50	830958
2024-06-25	43.62	43.62	40.97	41.01	1142774
2024-06-26	40.94	41.67	40.55	41.26	913115
2024-06-27	41.31	41.81	40.31	41.72	752705
2024-06-28	41.82	42.70	41.65	42.16	1416637
2024-07-01	42.49	42.51	40.11	40.80	911175
2024-07-02	40.80	41.30	40.33	40.66	519422
2024-07-03	41.01	41.01	39.40	39.44	399134
2024-07-05	39.51	39.94	38.88	39.38	782178
2024-07-08	39.80	41.88	39.57	40.31	922676
2024-07-09	40.33	40.33	38.51	39.13	728194
2024-07-10	39.13	39.85	38.50	39.76	575096
2024-07-11	40.51	41.84	40.04	41.01	694325
2024-07-12	41.47	42.53	41.40	42.14	589497
2024-07-15	42.55	43.20	42.12	42.26	502617
2024-07-16	42.06	44.68	42.04	44.57	776994
2024-07-17	44.16	47.22	44.01	46.56	903570
2024-07-18	45.95	46.06	43.79	44.06	741148
2024-07-19	43.52	43.96	42.34	43.72	845870
2024-07-22	43.80	44.52	42.21	44.46	653423
2024-07-23	43.76	44.51	42.82	43.13	584098
2024-07-24	42.74	42.74	40.80	41.39	693406
2024-07-25	41.57	44.47	41.39	43.08	763302
2024-07-26	44.31	44.31	42.69	43.69	462148
2024-07-29	43.44	45.49	43.14	45.24	485802
2024-07-30	45.24	46.65	44.91	46.40	621176
2024-07-31	46.37	47.50	45.37	45.83	628414
2024-08-01	46.07	46.07	43.21	44.41	617536
2024-08-02	42.94	43.15	40.85	42.04	853103
2024-08-05	40.00	41.35	39.69	40.05	1052506
2024-08-06	39.75	41.39	39.13	40.40	484675
2024-08-07	40.60	41.42	39.19	39.35	579364
2024-08-08	40.06	40.93	39.79	40.01	401016
2024-08-09	39.66	39.95	37.88	38.15	691366
2024-08-12	38.09	38.83	37.21	37.24	657210
2024-08-13	37.79	39.27	37.22	39.25	499811
2024-08-14	39.27	39.27	37.86	38.41	466467
2024-08-15	39.70	41.73	39.49	40.57	689030
2024-08-16	40.53	41.25	40.02	40.57	572487
2024-08-19	40.96	42.42	40.60	40.92	603296
2024-08-20	40.59	41.22	40.32	40.91	339367
2024-08-21	41.65	42.29	40.87	42.21	387567
2024-08-22	41.98	42.47	40.60	40.88	385389
2024-08-23	41.09	43.43	40.72	40.83	786735
2024-08-26	41.19	42.00	40.84	41.29	816682
2024-08-27	41.18	41.59	40.06	40.93	813712
2024-08-28	40.79	41.03	39.58	40.39	530466
2024-08-29	40.84	40.84	39.62	39.75	693237
2024-08-30	39.83	40.22	38.90	39.58	628723
2024-09-03	39.27	39.86	38.06	38.69	737928
2024-09-04	38.75	39.84	38.49	38.69	538396
2024-09-05	38.50	38.77	37.71	38.12	691014
2024-09-06	38.41	39.02	37.05	37.33	690640
2024-09-09	37.19	37.48	35.78	36.06	857705
2024-09-10	36.17	36.51	35.30	36.38	871897
2024-09-11	36.38	36.54	34.88	36.48	873326
2024-09-12	36.84	37.22	36.05	36.63	717415
2024-09-13	36.93	39.28	36.79	39.22	838311
2024-09-16	39.17	41.10	39.17	40.45	952510
2024-09-17	40.54	42.52	40.54	42.34	965763
2024-09-18	42.50	44.13	41.56	41.56	1445100
2024-09-19	43.99	45.24	40.55	41.11	1724714
2024-09-20	41.30	42.43	39.50	41.57	1437268
2024-09-23	41.61	42.10	40.37	40.89	795331
2024-09-24	41.05	43.88	41.05	43.31	1053943
2024-09-25	43.36	44.43	42.78	43.60	637487
2024-09-26	44.57	46.20	44.04	45.96	629730
2024-09-27	46.50	47.05	45.61	46.35	606422
2024-09-30	45.86	46.70	45.06	45.35	601709
2024-10-01	45.11	48.13	45.00	46.87	939872
2024-10-02	46.09	47.42	45.22	47.15	618176
2024-10-03	46.35	47.29	45.92	46.12	640517
2024-10-04	47.32	47.96	46.10	47.40	490786
2024-10-07	47.25	47.38	43.01	44.40	751120
2024-10-08	44.78	44.78	43.64	43.91	436784
2024-10-09	44.10	45.23	42.83	42.99	487498
2024-10-10	42.73	43.43	41.89	43.22	415216
2024-10-11	43.06	44.56	42.91	44.54	560657
2024-10-14	44.31	44.50	43.00	43.51	410703
2024-10-15	43.36	45.81	43.36	45.57	481297
2024-10-16	46.03	47.75	45.97	47.71	471641
2024-10-17	47.61	49.89	47.44	49.81	627084
2024-10-18	49.98	51.37	49.35	50.47	785775
2024-10-21	50.47	50.61	49.26	50.09	770536
2024-10-22	49.70	49.70	47.13	47.74	771793
2024-10-23	47.28	48.62	46.96	47.07	397466
2024-10-24	47.39	48.58	46.75	48.42	363496
2024-10-25	48.93	51.37	47.19	47.28	562563
2024-10-28	47.97	50.39	47.48	49.95	533550
2024-10-29	49.32	49.99	48.53	49.28	338307
2024-10-30	49.32	50.15	48.90	49.51	412310
2024-10-31	49.43	49.73	47.50	47.57	536520
2024-11-01	47.62	48.75	46.92	46.98	594868
2024-11-04	46.93	47.83	45.33	45.85	591367
2024-11-05	45.35	48.12	44.71	47.43	471169
2024-11-06	49.84	51.70	49.54	50.82	783483
2024-11-07	51.13	51.82	49.24	49.32	444953
2024-11-08	48.60	48.71	45.77	46.37	993727
2024-11-11	47.02	48.03	45.27	45.83	725569
2024-11-12	45.60	46.10	44.83	45.06	571351
2024-11-13	45.54	46.60	44.59	45.27	484627
2024-11-14	50.00	52.96	45.11	48.07	1190483
2024-11-15	48.22	50.64	48.15	48.81	790288
2024-11-18	49.90	50.60	47.47	48.42	673510
2024-11-19	47.75	48.92	47.19	47.22	501695
2024-11-20	46.89	47.58	44.82	46.37	645216
2024-11-21	46.54	48.54	46.01	47.64	558568
2024-11-22	48.00	49.71	47.37	48.41	436442
2024-11-25	48.80	54.06	48.80	51.95	934742
2024-11-26	51.77	52.36	50.44	51.95	582976
2024-11-27	52.58	54.74	52.15	52.76	676892
2024-11-29	52.74	57.14	52.40	55.56	781875
2024-12-02	55.37	56.91	54.47	56.64	1188965
2024-12-03	55.85	56.66	54.15	55.71	1197756
2024-12-04	55.32	59.20	53.46	54.73	1314366
2024-12-05	54.46	54.65	49.96	51.06	1129390
2024-12-06	51.75	52.09	49.98	50.21	877225
2024-12-09	50.34	51.10	49.11	49.35	958989
2024-12-10	49.15	52.44	48.28	52.04	831133
2024-12-11	52.87	53.86	52.13	52.17	1121634
2024-12-12	52.09	52.75	51.19	51.27	505557
2024-12-13	51.34	51.35	50.14	51.24	580880
2024-12-16	51.08	53.90	51.05	53.21	848134
2024-12-17	53.34	53.87	51.55	53.41	599271
2024-12-18	53.82	55.10	52.04	52.28	848760
2024-12-19	53.15	54.09	50.94	52.13	700450
2024-12-20	51.32	54.11	51.03	53.40	925513
2024-12-23	53.05	53.19	50.73	51.83	691539
2024-12-24	52.26	54.27	51.83	54.22	318511
2024-12-26	53.67	57.89	53.50	56.89	790042
2024-12-27	56.19	57.39	54.94	56.41	571028
2024-12-30	55.33	56.49	53.98	54.00	564312
2024-12-31	54.41	55.13	52.55	52.86	720999
2025-01-02	53.89	55.75	53.88	54.92	584879
2025-01-03	55.24	55.99	53.10	55.94	489841
2025-01-06	56.28	59.82	56.28	59.09	981511
2025-01-07	58.77	59.78	56.17	56.27	904613
2025-01-08	54.29	57.54	53.25	57.28	1050394
2025-01-10	56.06	58.83	55.28	57.85	924338
2025-01-13	56.83	57.25	53.15	56.30	1219914
2025-01-14	57.21	57.53	54.78	57.14	754976
2025-01-15	58.29	59.20	56.62	57.57	601774
2025-01-16	57.04	57.70	55.69	56.91	585061
2025-01-17	57.26	57.55	53.79	54.73	741018
2025-01-21	55.40	62.20	55.23	62.05	1485186
2025-01-22	61.99	62.00	59.90	60.31	579776
2025-01-23	59.50	60.10	57.88	59.70	597042
2025-01-24	59.13	61.52	59.03	60.11	532946
2025-01-27	60.20	63.89	60.20	61.70	667757
2025-01-28	61.13	63.24	60.75	62.67	570522
2025-01-29	62.88	64.07	62.67	63.01	571890
2025-01-30	63.60	65.43	63.02	64.71	465177
2025-01-31	64.56	65.39	63.69	64.98	659650
2025-02-03	62.76	64.94	62.55	63.35	853430
2025-02-04	63.29	63.50	62.30	62.81	677450
2025-02-05	62.77	62.77	59.85	59.91	501868
2025-02-06	60.32	61.18	59.10	59.98	436093
2025-02-07	59.43	60.26	57.04	57.50	983466
2025-02-10	57.84	57.84	52.54	52.97	980427
2025-02-11	51.97	53.34	51.25	52.44	501785
2025-02-12	51.72	51.86	49.29	49.72	756365
2025-02-13	50.10	50.55	48.75	49.41	784640
2025-02-14	49.64	49.94	47.16	47.33	625871
2025-02-18	47.33	49.59	47.00	48.93	949552
2025-02-19	48.28	49.45	46.43	48.29	715751
2025-02-20	48.00	48.65	47.43	48.31	556018
2025-02-21	48.70	49.20	46.60	47.00	539973
2025-02-24	47.56	48.21	46.49	46.53	629872
2025-02-25	46.46	46.74	45.13	45.79	608786
2025-02-26	46.00	46.62	44.65	45.53	810997
2025-02-27	45.53	46.74	45.08	45.53	752173
2025-02-28	44.99	45.92	44.28	45.29	687427
2025-03-03	45.57	46.40	41.15	41.23	952723
2025-03-04	40.80	40.94	39.38	39.91	918971
2025-03-05	40.25	40.96	39.30	40.29	1193231
2025-03-06	50.96	51.04	42.62	43.34	2830715
2025-03-07	43.24	44.75	41.56	42.82	1802617
2025-03-10	43.45	46.68	43.40	44.34	1703400
2025-03-11	44.92	44.92	41.73	41.90	1253717
2025-03-12	42.25	43.93	41.90	43.79	1010934
2025-03-13	43.72	43.78	40.79	40.87	1047069
2025-03-14	41.52	41.52	39.81	40.26	1030811
2025-03-17	40.45	41.00	39.83	40.22	238702

Explore More About CBRL

Coins representing dividend payouts and trends

CBRL Dividend History

Discover Cracker Barrel Old'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

CBRL Stock Split History

Discover Cracker Barrel Old'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

CBRL Historical Prices

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

Web Analytics