CLX Historical Prices

Summary

Key Stock Metrics

127.60

(May 29, 2024)

52-Week Low

171.37

(December 6, 2024)

52-Week High

239.87

(August 5, 2020)

All-Time High

148.06

(March 10, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-28	12.44	12.47	12.28	12.38	216400
1993-06-01	12.41	12.56	12.34	12.53	352400
1993-06-02	12.47	12.56	12.41	12.47	311200
1993-06-03	12.41	12.41	12.19	12.38	249600
1993-06-04	12.31	12.31	12.25	12.28	98400
1993-06-07	12.28	12.34	12.19	12.31	326000
1993-06-08	12.28	12.28	12.13	12.16	250400
1993-06-09	12.19	12.19	12.13	12.16	698000
1993-06-10	12.19	12.22	12.19	12.19	688400
1993-06-11	12.22	12.69	12.22	12.59	356400
1993-06-14	12.63	12.63	12.50	12.50	585200
1993-06-15	12.53	12.56	12.47	12.56	165600
1993-06-16	12.50	12.53	12.25	12.38	314400
1993-06-17	12.38	12.47	12.34	12.44	167600
1993-06-18	12.44	12.44	12.31	12.34	687200
1993-06-21	12.34	12.34	12.28	12.34	305200
1993-06-22	12.34	12.34	12.16	12.19	497600
1993-06-23	12.16	12.28	12.16	12.25	326400
1993-06-24	12.25	12.34	12.22	12.22	394800
1993-06-25	12.22	12.25	12.13	12.22	296400
1993-06-28	12.28	12.53	12.28	12.53	335600
1993-06-29	12.47	12.59	12.44	12.53	1378000
1993-06-30	13.34	13.34	12.91	13.03	866000
1993-07-01	13.25	13.25	12.88	12.91	428000
1993-07-02	12.88	12.97	12.78	12.91	594000
1993-07-06	12.91	12.91	12.78	12.78	470000
1993-07-07	12.78	12.88	12.72	12.84	354000
1993-07-08	12.94	13.09	12.88	13.06	203600
1993-07-09	13.06	13.16	13.00	13.16	618400
1993-07-12	13.13	13.22	13.13	13.22	349200
1993-07-13	13.22	13.47	13.22	13.38	582800
1993-07-14	13.31	13.75	13.28	13.75	617200
1993-07-15	13.75	13.84	13.69	13.75	618400
1993-07-16	13.69	13.69	13.28	13.41	512400
1993-07-19	13.41	13.41	13.09	13.16	1051200
1993-07-20	13.16	13.31	12.94	13.28	1366000
1993-07-21	13.25	13.28	13.16	13.16	704800
1993-07-22	13.16	13.25	13.13	13.22	361200
1993-07-23	13.22	13.41	13.22	13.34	440800
1993-07-26	13.25	13.25	13.16	13.19	461600
1993-07-27	13.19	13.19	13.03	13.09	390400
1993-07-28	13.03	13.09	12.91	12.91	759200
1993-07-29	12.97	13.03	12.88	13.03	364000
1993-07-30	13.03	13.06	12.94	13.06	513200
1993-08-02	13.00	13.13	13.00	13.06	388400
1993-08-03	13.06	13.06	12.88	13.06	197200
1993-08-04	13.03	13.03	12.94	12.94	207200
1993-08-05	12.94	13.06	12.94	13.00	331600
1993-08-06	13.03	13.03	12.94	12.94	588800
1993-08-09	13.00	13.03	12.94	13.00	223600
1993-08-10	13.03	13.03	12.94	12.94	270000
1993-08-11	13.00	13.16	12.84	12.88	811600
1993-08-12	12.44	12.47	11.81	11.84	2259200
1993-08-13	11.88	12.06	11.78	11.94	1661600
1993-08-16	12.00	12.34	11.97	12.28	981200
1993-08-17	12.31	12.50	12.25	12.44	816400
1993-08-18	12.47	12.75	12.47	12.66	860000
1993-08-19	12.75	12.78	12.69	12.78	336800
1993-08-20	12.81	12.81	12.75	12.78	363200
1993-08-23	12.66	12.75	12.63	12.72	292400
1993-08-24	12.72	12.97	12.69	12.97	603600
1993-08-25	12.97	13.13	12.91	12.97	642800
1993-08-26	12.97	13.06	12.91	13.06	584000
1993-08-27	12.94	12.97	12.91	12.97	315200
1993-08-30	12.97	13.22	12.97	13.22	281600
1993-08-31	13.19	13.22	13.09	13.13	350800
1993-09-01	13.19	13.28	13.06	13.28	303600
1993-09-02	13.25	13.34	13.22	13.22	176000
1993-09-03	13.22	13.31	13.22	13.25	223200
1993-09-07	13.25	13.44	13.25	13.25	301200
1993-09-08	13.25	13.38	13.16	13.28	276400
1993-09-09	13.25	13.31	13.25	13.28	288000
1993-09-10	13.25	13.28	13.22	13.28	167200
1993-09-13	13.22	13.28	13.22	13.25	409600
1993-09-14	13.25	13.41	13.25	13.38	264000
1993-09-15	13.31	13.38	13.31	13.31	392800
1993-09-16	13.31	13.38	13.19	13.38	533600
1993-09-17	13.28	13.44	13.28	13.31	786400
1993-09-20	13.31	13.38	13.31	13.34	583600
1993-09-21	13.34	13.34	13.28	13.31	377600
1993-09-22	13.31	13.44	13.22	13.22	488400
1993-09-23	13.28	13.28	13.06	13.16	469200
1993-09-24	13.19	13.44	12.94	13.31	531200
1993-09-27	13.34	13.47	13.34	13.41	408400
1993-09-28	13.41	13.41	13.28	13.28	337600
1993-09-29	13.34	13.34	13.25	13.25	194400
1993-09-30	13.28	13.34	13.25	13.34	160000
1993-10-01	13.34	13.34	13.13	13.19	285200
1993-10-04	13.28	13.28	13.16	13.16	254400
1993-10-05	13.22	13.31	13.16	13.22	438800
1993-10-06	13.22	13.28	13.09	13.13	186400
1993-10-07	13.13	13.13	12.94	12.97	458800
1993-10-08	13.09	13.09	12.94	12.97	264000
1993-10-11	13.06	13.09	13.06	13.09	280000
1993-10-12	13.09	13.09	13.03	13.03	217600
1993-10-13	12.91	12.94	12.91	12.91	327200
1993-10-14	12.91	12.97	12.88	12.97	205600
1993-10-15	13.13	13.25	13.13	13.19	522400
1993-10-18	13.28	13.34	13.19	13.25	175600
1993-10-19	13.22	13.34	13.22	13.25	262400
1993-10-20	13.31	13.34	13.13	13.13	265600
1993-10-21	13.06	13.31	13.06	13.28	255600
1993-10-22	13.31	13.41	13.31	13.31	377600
1993-10-25	13.19	13.25	12.94	13.06	618000
1993-10-26	13.00	13.06	12.91	12.97	222000
1993-10-27	13.09	13.09	12.88	13.00	251200
1993-10-28	13.00	13.25	13.00	13.19	463600
1993-10-29	13.19	13.31	13.16	13.25	221600
1993-11-01	13.25	13.34	13.25	13.31	226000
1993-11-02	13.28	13.38	13.22	13.34	420800
1993-11-03	13.31	13.41	13.28	13.34	526800
1993-11-04	13.31	13.34	13.22	13.28	285600
1993-11-05	13.25	13.28	13.16	13.25	372800
1993-11-08	13.28	13.31	13.25	13.28	168800
1993-11-09	13.28	13.44	13.25	13.28	198800
1993-11-10	13.38	13.41	13.25	13.34	273600
1993-11-11	13.31	13.38	13.28	13.28	139200
1993-11-12	13.34	13.47	13.34	13.41	229600
1993-11-15	13.47	13.50	13.34	13.34	294000
1993-11-16	13.34	13.78	13.34	13.69	407200
1993-11-17	13.78	13.81	13.66	13.66	513600
1993-11-18	13.63	13.63	13.28	13.38	931600
1993-11-19	13.38	13.44	13.28	13.28	404400
1993-11-22	13.34	13.34	13.19	13.31	370000
1993-11-23	13.25	13.28	13.13	13.25	270000
1993-11-24	13.19	13.25	13.00	13.06	626000
1993-11-26	13.13	13.16	13.09	13.13	96000
1993-11-29	13.13	13.31	13.13	13.19	261200
1993-11-30	13.16	13.16	13.00	13.00	159600
1993-12-01	13.16	13.22	13.06	13.13	336800
1993-12-02	13.16	13.22	13.09	13.16	188000
1993-12-03	13.22	13.34	13.19	13.28	252400
1993-12-06	13.22	13.25	13.13	13.13	216400
1993-12-07	13.16	13.28	13.13	13.19	121200
1993-12-08	13.13	13.34	13.13	13.19	312800
1993-12-09	13.13	13.38	13.13	13.19	324000
1993-12-10	13.19	13.31	13.13	13.31	144400
1993-12-13	13.28	13.31	13.19	13.22	300400
1993-12-14	13.28	13.28	13.19	13.25	169600
1993-12-15	13.22	13.22	13.13	13.13	330000
1993-12-16	13.13	13.19	13.06	13.06	172400
1993-12-17	13.06	13.19	13.06	13.16	334400
1993-12-20	13.09	13.19	13.09	13.13	354000
1993-12-21	13.09	13.16	12.97	13.16	286400
1993-12-22	13.13	13.47	13.13	13.34	402800
1993-12-23	13.41	13.56	13.38	13.44	154800
1993-12-27	13.44	13.75	13.44	13.72	278800
1993-12-28	13.69	13.81	13.69	13.75	436000
1993-12-29	13.59	13.69	13.41	13.69	406000
1993-12-30	13.63	13.66	13.56	13.56	145600
1993-12-31	13.59	13.66	13.56	13.56	202400
1994-01-03	13.59	13.66	13.44	13.66	300400
1994-01-04	13.63	13.69	13.53	13.59	166400
1994-01-05	13.56	13.69	13.50	13.66	272000
1994-01-06	13.69	13.69	13.59	13.66	221200
1994-01-07	13.59	13.63	13.44	13.53	181600
1994-01-10	13.59	13.78	13.47	13.78	219200
1994-01-11	13.84	13.94	13.72	13.84	279200
1994-01-12	13.75	13.75	13.53	13.56	351600
1994-01-13	13.56	13.56	13.19	13.38	382800
1994-01-14	13.44	13.50	13.41	13.44	276400
1994-01-17	13.41	13.53	13.38	13.47	151200
1994-01-18	13.47	13.47	13.09	13.09	367200
1994-01-19	13.19	13.31	13.19	13.31	184400
1994-01-20	13.34	13.38	13.31	13.34	341200
1994-01-21	13.34	13.38	13.09	13.09	393600
1994-01-24	12.59	12.81	12.56	12.63	789600
1994-01-25	12.59	12.84	12.53	12.75	599200
1994-01-26	12.78	12.84	12.75	12.81	372800
1994-01-27	12.84	12.88	12.81	12.88	343200
1994-01-28	12.94	13.00	12.88	12.91	350000
1994-01-31	12.94	12.94	12.84	12.91	429200
1994-02-01	12.84	12.91	12.69	12.84	858000
1994-02-02	12.91	13.13	12.88	13.13	310400
1994-02-03	13.09	13.22	13.06	13.22	385600
1994-02-04	13.19	13.28	13.16	13.25	486000
1994-02-07	13.16	13.31	13.00	13.06	216800
1994-02-08	13.09	13.16	12.94	13.00	504400
1994-02-09	13.09	13.13	13.06	13.06	128000
1994-02-10	13.09	13.09	12.97	12.97	251200
1994-02-11	12.84	13.03	12.81	13.03	329600
1994-02-14	13.06	13.47	13.06	13.44	481600
1994-02-15	13.47	13.59	13.41	13.56	712800
1994-02-16	13.53	13.53	13.41	13.44	414000
1994-02-17	13.44	13.56	13.38	13.50	1658000
1994-02-18	13.59	13.63	13.41	13.53	1197200
1994-02-22	13.56	13.88	13.56	13.72	934400
1994-02-23	13.75	13.78	13.66	13.75	525600
1994-02-24	13.72	13.75	13.56	13.59	340000
1994-02-25	13.63	13.69	13.56	13.56	352400
1994-02-28	13.59	13.63	13.34	13.34	536000
1994-03-01	13.41	13.41	13.16	13.31	307200
1994-03-02	13.31	13.41	13.19	13.34	208000
1994-03-03	13.28	13.31	12.94	13.09	342400
1994-03-04	13.06	13.19	13.00	13.16	140000
1994-03-07	13.13	13.25	13.13	13.22	93200
1994-03-08	13.34	13.47	13.28	13.34	137200
1994-03-09	13.34	13.44	13.31	13.44	132000
1994-03-10	13.38	13.41	13.34	13.41	232800
1994-03-11	13.41	13.41	13.22	13.38	122400
1994-03-14	13.34	13.34	13.25	13.31	122800
1994-03-15	13.25	13.38	13.16	13.25	162000
1994-03-16	13.25	13.28	13.00	13.22	270400
1994-03-17	13.22	13.34	13.03	13.03	164400
1994-03-18	13.06	13.13	12.81	13.03	675200
1994-03-21	13.03	13.19	13.00	13.19	281200
1994-03-22	13.16	13.16	13.03	13.03	125600
1994-03-23	13.03	13.06	12.88	12.88	150400
1994-03-24	12.91	12.97	12.75	12.84	252400
1994-03-25	12.84	13.00	12.72	12.78	344800
1994-03-28	12.66	12.84	12.63	12.84	322400
1994-03-29	12.78	12.81	12.69	12.75	288000
1994-03-30	12.75	12.91	12.66	12.75	427600
1994-03-31	12.69	12.72	12.31	12.53	496000
1994-04-04	12.50	12.66	12.41	12.53	296000
1994-04-05	12.63	12.66	12.56	12.66	320400
1994-04-06	12.59	12.59	12.47	12.47	178800
1994-04-07	12.47	12.47	12.34	12.44	238400
1994-04-08	12.41	12.50	12.38	12.47	265200
1994-04-11	12.47	12.50	12.31	12.38	358800
1994-04-12	12.38	12.41	12.25	12.25	109600
1994-04-13	12.19	12.25	11.81	12.19	446000
1994-04-14	12.13	12.16	11.97	12.09	330000
1994-04-15	11.94	12.06	11.81	12.03	564800
1994-04-18	12.09	12.09	11.78	11.81	477200
1994-04-19	11.84	11.97	11.75	11.78	561200
1994-04-20	11.88	12.16	11.84	12.00	901200
1994-04-21	12.16	12.72	12.13	12.63	970400
1994-04-22	12.63	12.66	12.47	12.66	314800
1994-04-25	12.53	12.63	12.47	12.59	207200
1994-04-26	12.50	12.56	12.41	12.50	160800
1994-04-28	12.47	12.66	12.47	12.53	364400
1994-04-29	12.53	12.69	12.53	12.63	129600
1994-05-02	12.66	12.81	12.63	12.75	158800
1994-05-03	12.81	12.81	12.69	12.81	178800
1994-05-04	12.78	12.78	12.47	12.59	129600
1994-05-05	12.63	12.72	12.59	12.66	370400
1994-05-06	12.59	12.63	12.50	12.56	182000
1994-05-09	12.56	12.56	12.19	12.38	520800
1994-05-10	12.47	12.47	12.25	12.25	248000
1994-05-11	12.31	12.34	12.25	12.31	350000
1994-05-12	12.34	12.34	12.06	12.22	308800
1994-05-13	12.22	12.28	12.06	12.22	1042800
1994-05-16	12.28	12.28	12.19	12.22	126400
1994-05-17	12.19	12.56	12.19	12.56	266400
1994-05-18	12.56	12.69	12.31	12.69	283600
1994-05-19	12.69	12.84	12.69	12.75	148800
1994-05-20	12.78	12.78	12.63	12.69	170800
1994-05-23	12.69	12.88	12.69	12.81	220800
1994-05-24	12.75	12.94	12.69	12.69	162000
1994-05-25	12.63	12.78	12.59	12.78	225600
1994-05-26	12.78	12.91	12.78	12.88	128000
1994-05-27	12.81	12.91	12.78	12.88	133600
1994-05-31	12.88	12.88	12.78	12.84	71200
1994-06-01	12.78	12.78	12.63	12.69	200800
1994-06-02	12.69	12.72	12.59	12.69	228800
1994-06-03	12.63	12.78	12.63	12.72	205200
1994-06-06	12.72	12.75	12.66	12.75	283200
1994-06-07	12.69	12.81	12.69	12.81	234800
1994-06-08	12.88	12.91	12.78	12.84	170400
1994-06-09	12.88	12.91	12.84	12.88	204400
1994-06-10	12.88	12.88	12.81	12.81	159600
1994-06-13	12.81	12.84	12.75	12.78	114400
1994-06-14	12.78	12.78	12.69	12.72	177600
1994-06-15	12.75	12.78	12.75	12.75	394400
1994-06-16	12.72	12.88	12.63	12.84	256000
1994-06-17	12.88	13.06	12.88	13.06	474800
1994-06-20	13.00	13.00	12.75	12.75	174400
1994-06-21	12.66	12.66	12.44	12.53	227600
1994-06-22	12.53	12.69	12.53	12.66	140800
1994-06-23	12.41	12.63	12.41	12.50	134000
1994-06-24	12.59	12.59	12.34	12.34	308800
1994-06-27	12.31	12.44	12.28	12.28	226000
1994-06-28	12.31	12.38	12.28	12.31	188400
1994-06-29	12.34	12.41	12.31	12.31	305600
1994-06-30	12.31	12.41	12.03	12.22	387200
1994-07-01	12.28	12.44	12.25	12.28	310400
1994-07-05	12.28	12.44	12.28	12.34	191200
1994-07-06	12.31	12.44	12.31	12.38	332000
1994-07-07	12.34	12.44	12.34	12.41	162400
1994-07-08	12.31	12.44	12.31	12.44	108400
1994-07-11	12.44	12.50	12.28	12.31	134000
1994-07-12	12.34	12.38	12.22	12.34	73600
1994-07-13	12.41	12.41	12.22	12.22	148400
1994-07-14	12.28	12.41	12.25	12.34	60400
1994-07-15	12.31	12.53	12.31	12.34	156000
1994-07-18	12.38	12.47	12.28	12.28	76800
1994-07-19	12.34	12.41	12.19	12.19	174800
1994-07-20	12.22	12.22	11.94	12.00	482000
1994-07-21	12.06	12.19	11.97	12.13	790000
1994-07-22	12.19	12.19	12.06	12.06	565600
1994-07-25	12.00	12.25	12.00	12.06	388800
1994-07-26	12.13	12.38	12.13	12.34	367600
1994-07-27	12.34	12.38	12.22	12.28	312000
1994-07-28	12.28	12.44	12.28	12.44	196000
1994-07-29	12.44	12.59	12.44	12.44	187600
1994-08-01	12.44	12.50	12.44	12.50	126000
1994-08-02	12.50	12.50	12.44	12.44	130800
1994-08-03	12.44	12.50	12.41	12.44	96000
1994-08-04	12.44	12.50	12.44	12.44	135600
1994-08-05	12.44	12.53	12.44	12.53	151200
1994-08-08	12.59	12.59	12.50	12.53	204800
1994-08-09	12.53	12.53	12.50	12.53	128800
1994-08-10	12.53	12.66	12.50	12.59	126800
1994-08-11	12.59	12.63	12.47	12.53	226400
1994-08-12	12.53	12.63	12.38	12.44	358800
1994-08-15	12.63	12.66	12.53	12.53	301600
1994-08-16	12.56	12.66	12.47	12.63	201200
1994-08-17	12.63	12.63	12.56	12.56	193600
1994-08-18	12.56	12.59	12.41	12.47	324800
1994-08-19	12.50	12.63	12.50	12.53	328400
1994-08-22	12.53	12.59	12.50	12.53	259200
1994-08-23	12.56	12.59	12.53	12.53	209600
1994-08-24	12.63	12.63	12.53	12.63	206400
1994-08-25	12.59	12.78	12.59	12.72	335200
1994-08-26	12.72	13.06	12.72	12.94	595600
1994-08-29	13.00	13.06	12.97	13.06	225600
1994-08-30	13.06	13.13	12.91	12.91	179600
1994-08-31	12.88	13.03	12.88	13.03	304400
1994-09-01	13.00	13.09	13.00	13.06	74000
1994-09-02	13.09	13.09	13.00	13.03	95600
1994-09-06	13.06	13.09	13.00	13.03	333600
1994-09-07	13.03	13.03	12.88	12.88	774800
1994-09-08	12.88	12.91	12.84	12.88	357600
1994-09-09	12.81	12.81	12.66	12.81	194400
1994-09-12	12.75	12.81	12.69	12.75	349200
1994-09-13	12.75	12.75	12.63	12.72	434800
1994-09-14	12.75	12.78	12.72	12.75	212800
1994-09-15	12.78	12.97	12.72	12.97	165200
1994-09-16	12.84	13.00	12.84	12.84	788400
1994-09-19	12.91	13.00	12.88	12.97	240000
1994-09-20	12.94	12.94	12.88	12.88	198000
1994-09-21	12.88	12.94	12.69	12.72	616800
1994-09-22	12.69	12.91	12.69	12.91	247600
1994-09-23	12.84	12.97	12.72	12.94	197200
1994-09-26	12.88	12.97	12.88	12.97	126400
1994-09-27	13.03	13.16	13.03	13.13	565600
1994-09-28	13.09	13.19	13.09	13.16	309200
1994-09-29	13.16	13.16	13.06	13.06	319200
1994-09-30	13.09	13.09	12.94	13.03	250000
1994-10-03	13.03	13.09	12.88	12.91	329600
1994-10-04	12.97	13.09	12.88	12.88	255200
1994-10-05	12.88	12.94	12.81	12.88	235200
1994-10-06	12.94	13.13	12.91	13.06	220800
1994-10-07	13.06	13.13	13.03	13.13	197600
1994-10-10	13.13	13.13	13.06	13.09	45200
1994-10-11	13.09	13.28	13.09	13.19	216000
1994-10-12	13.31	13.34	13.09	13.09	334000
1994-10-13	13.22	13.31	13.22	13.25	382000
1994-10-14	13.25	13.34	13.16	13.25	155600
1994-10-17	13.28	13.34	13.22	13.28	178400
1994-10-18	13.41	13.47	13.31	13.47	354800
1994-10-19	13.44	13.59	13.41	13.56	286800
1994-10-20	13.59	13.66	13.47	13.66	508400
1994-10-21	13.63	13.63	13.47	13.56	334400
1994-10-24	13.47	13.50	13.38	13.38	396000
1994-10-25	13.34	13.44	13.34	13.38	316400
1994-10-26	13.41	13.47	13.41	13.44	238000
1994-10-27	13.47	13.47	13.34	13.38	246000
1994-10-28	13.41	13.50	13.34	13.38	488800
1994-10-31	13.41	13.59	13.41	13.50	568800
1994-11-01	13.47	13.53	13.47	13.50	273600
1994-11-02	13.50	13.50	13.38	13.38	551600
1994-11-03	13.41	13.41	13.34	13.41	339600
1994-11-04	13.41	13.47	13.28	13.28	234400
1994-11-07	13.28	13.44	13.28	13.38	228000
1994-11-08	13.28	13.63	13.28	13.59	1116000
1994-11-09	13.69	13.81	13.59	13.63	910400
1994-11-10	13.69	13.97	13.69	13.81	946800
1994-11-11	13.75	13.88	13.72	13.88	302000
1994-11-14	13.91	14.06	13.88	14.06	511600
1994-11-15	14.06	14.31	14.06	14.16	752400
1994-11-16	14.19	14.25	14.00	14.13	405200
1994-11-17	14.16	14.16	13.94	14.00	433600
1994-11-18	13.94	14.34	13.94	14.19	1154000
1994-11-21	14.22	14.59	14.19	14.41	1803600
1994-11-22	14.28	14.38	14.25	14.25	663600
1994-11-23	14.19	14.44	14.16	14.28	854400
1994-11-25	14.28	14.41	14.28	14.28	110000
1994-11-28	14.28	14.34	14.25	14.29	451600
1994-11-29	14.34	14.41	14.31	14.34	717200
1994-11-30	14.34	14.75	14.34	14.56	986800
1994-12-01	14.53	14.66	14.22	14.28	382400
1994-12-02	14.38	14.66	14.34	14.63	922800
1994-12-05	14.63	14.88	14.63	14.66	376400
1994-12-06	14.59	14.72	14.50	14.59	475600
1994-12-07	14.56	14.72	14.53	14.63	738000
1994-12-08	14.66	14.72	14.53	14.63	460800
1994-12-09	14.56	14.56	14.44	14.56	280000
1994-12-12	14.53	14.88	14.31	14.88	375600
1994-12-13	14.88	14.88	14.63	14.66	336400
1994-12-14	14.63	14.66	14.44	14.50	817600
1994-12-15	14.59	14.63	14.47	14.47	625600
1994-12-16	14.69	14.72	14.50	14.53	708000
1994-12-19	14.53	14.63	14.47	14.50	490800
1994-12-20	14.50	14.72	14.47	14.53	455200
1994-12-21	14.53	14.75	14.53	14.59	262000
1994-12-22	14.69	14.81	14.50	14.50	634400
1994-12-23	14.53	14.75	14.53	14.72	200800
1994-12-27	14.78	14.81	14.63	14.78	344400
1994-12-28	14.72	14.75	14.69	14.75	289600
1994-12-29	14.75	14.75	14.69	14.69	223200
1994-12-30	14.69	14.75	14.63	14.72	177600
1995-01-03	14.66	14.72	14.63	14.66	220800
1995-01-04	14.63	14.75	14.63	14.69	538800
1995-01-05	14.63	14.66	14.34	14.38	643200
1995-01-06	14.34	14.41	14.28	14.31	700800
1995-01-09	14.31	14.31	14.09	14.13	506000
1995-01-10	14.13	14.13	13.97	14.03	478000
1995-01-11	14.03	14.16	13.97	14.13	484400
1995-01-12	14.19	14.19	13.97	14.00	142400
1995-01-13	14.13	14.13	13.97	14.00	299600
1995-01-16	13.97	14.09	13.97	14.09	270400
1995-01-17	14.03	14.03	13.94	14.00	145600
1995-01-18	13.94	14.06	13.84	14.00	375200
1995-01-19	13.91	13.97	13.91	13.94	252000
1995-01-20	14.00	14.09	13.91	14.06	229600
1995-01-23	13.97	14.09	13.97	14.09	626800
1995-01-24	14.03	14.03	13.81	13.91	484800
1995-01-25	13.91	14.03	13.91	14.03	358400
1995-01-26	14.00	14.16	14.00	14.16	218400
1995-01-27	14.22	14.53	14.19	14.38	294400
1995-01-30	14.34	14.66	14.34	14.63	971600
1995-01-31	14.63	14.75	14.63	14.66	402800
1995-02-01	14.69	14.69	14.38	14.53	665600
1995-02-02	14.50	14.56	14.47	14.50	431600
1995-02-03	14.50	14.56	14.34	14.41	1021600
1995-02-06	14.47	14.63	14.44	14.56	630000
1995-02-07	14.63	14.63	14.44	14.47	379600
1995-02-08	14.44	14.75	14.44	14.72	548000
1995-02-09	14.72	14.72	14.63	14.69	412800
1995-02-10	14.69	14.69	14.44	14.56	251600
1995-02-13	14.50	14.69	14.50	14.63	246400
1995-02-14	14.59	14.69	14.56	14.69	340000
1995-02-15	14.69	14.97	14.69	14.97	724000
1995-02-16	14.97	14.97	14.88	14.94	411200
1995-02-17	14.94	14.94	14.88	14.88	321600
1995-02-21	14.94	14.97	14.91	14.97	347200
1995-02-22	14.97	15.06	14.94	15.00	965600
1995-02-23	15.06	15.22	15.00	15.13	1091200
1995-02-24	15.13	15.13	14.97	15.09	248800
1995-02-27	15.06	15.13	15.03	15.06	316000
1995-02-28	15.03	15.16	14.97	15.09	149600
1995-03-01	15.09	15.22	15.06	15.22	540400
1995-03-02	15.16	15.38	15.16	15.34	552000
1995-03-03	15.28	15.44	15.28	15.41	404400
1995-03-06	15.41	15.56	15.41	15.56	170400
1995-03-07	15.50	15.50	15.38	15.38	222000
1995-03-08	15.44	15.50	15.38	15.38	450000
1995-03-09	15.34	15.38	15.22	15.25	160800
1995-03-10	15.31	15.50	15.28	15.47	542400
1995-03-13	15.47	15.50	15.38	15.44	97200
1995-03-14	15.44	15.47	15.31	15.47	160000
1995-03-15	15.31	15.41	15.22	15.25	493600
1995-03-16	15.34	15.59	15.28	15.47	597600
1995-03-17	15.44	15.47	15.31	15.38	602800
1995-03-20	15.44	15.47	15.38	15.41	208400
1995-03-21	15.41	15.56	15.28	15.28	412800
1995-03-22	15.34	15.34	15.19	15.31	202000
1995-03-23	15.28	15.31	15.00	15.25	298000
1995-03-24	15.13	15.38	15.13	15.38	1278800
1995-03-27	15.38	15.38	15.31	15.34	285200
1995-03-28	15.25	15.28	15.16	15.28	584800
1995-03-29	15.28	15.53	15.25	15.31	739600
1995-03-30	15.38	15.38	15.19	15.22	332000
1995-03-31	15.09	15.16	15.00	15.00	302000
1995-04-03	15.06	15.16	15.00	15.16	200400
1995-04-04	15.19	15.31	15.16	15.31	116800
1995-04-05	15.28	15.31	15.06	15.16	163200
1995-04-06	15.22	15.31	15.06	15.31	630000
1995-04-07	15.31	15.31	15.16	15.19	456400
1995-04-10	15.13	15.44	15.13	15.34	314400
1995-04-11	15.41	15.41	15.06	15.09	967200
1995-04-12	15.06	15.06	14.75	14.78	1488400
1995-04-13	14.75	14.84	14.75	14.78	1320800
1995-04-17	14.81	14.91	14.69	14.69	647600
1995-04-18	14.72	14.91	14.72	14.72	714400
1995-04-19	14.69	14.72	14.63	14.69	772400
1995-04-20	14.72	14.72	14.47	14.59	340000
1995-04-21	14.41	14.56	14.38	14.44	815600
1995-04-24	14.38	14.50	14.28	14.47	621600
1995-04-25	14.44	14.50	14.34	14.38	488000
1995-04-26	14.41	14.41	14.09	14.13	510000
1995-04-27	14.03	14.47	14.00	14.41	648800
1995-04-28	14.44	14.84	14.44	14.69	527200
1995-05-01	14.63	14.63	14.44	14.53	694800
1995-05-02	14.59	14.63	14.41	14.44	691600
1995-05-03	14.50	14.78	14.50	14.69	660800
1995-05-04	14.59	14.75	14.47	14.56	530000
1995-05-05	14.69	14.69	14.56	14.59	376800
1995-05-08	14.53	14.63	14.50	14.56	352800
1995-05-09	14.59	14.75	14.59	14.69	343600
1995-05-10	14.72	14.75	14.59	14.66	218400
1995-05-11	14.69	14.69	14.59	14.69	420000
1995-05-12	14.69	14.75	14.59	14.69	583200
1995-05-15	14.44	14.59	14.41	14.47	926800
1995-05-16	14.59	14.69	14.56	14.63	449600
1995-05-17	14.56	14.56	14.44	14.47	360400
1995-05-18	14.47	14.47	14.31	14.34	710800
1995-05-19	14.28	14.44	14.28	14.41	736400
1995-05-22	14.41	14.44	14.31	14.38	759200
1995-05-23	14.41	14.44	14.28	14.38	334000
1995-05-24	14.38	14.56	14.38	14.50	1030400
1995-05-25	14.53	14.75	14.44	14.69	436400
1995-05-26	14.69	14.72	14.50	14.53	269200
1995-05-30	14.59	14.72	14.56	14.72	282800
1995-05-31	14.72	14.97	14.66	14.97	308800
1995-06-01	14.91	14.94	14.66	14.72	292800
1995-06-02	14.66	14.94	14.59	14.72	248400
1995-06-05	14.78	15.31	14.69	15.31	1176000
1995-06-06	15.31	15.31	15.09	15.31	755200
1995-06-07	15.16	15.25	15.06	15.22	687600
1995-06-08	15.22	15.50	15.06	15.06	484000
1995-06-09	15.09	15.16	14.91	14.97	233200
1995-06-12	15.03	15.19	15.00	15.03	496400
1995-06-13	15.06	15.09	15.03	15.06	590800
1995-06-14	15.09	15.22	15.06	15.19	313200
1995-06-15	15.19	15.34	15.13	15.34	328400
1995-06-16	15.47	15.50	15.38	15.50	450000
1995-06-19	15.50	15.78	15.50	15.78	513600
1995-06-20	15.78	16.28	15.72	16.22	1276400
1995-06-21	16.19	16.25	16.13	16.22	622000
1995-06-22	16.22	16.41	16.19	16.31	989200
1995-06-23	16.25	16.34	16.25	16.34	864400
1995-06-26	16.31	16.34	16.25	16.25	650000
1995-06-27	16.25	16.34	16.22	16.25	557600
1995-06-28	16.25	16.31	16.16	16.25	1078400
1995-06-29	16.25	16.31	16.19	16.31	610400
1995-06-30	16.25	16.44	16.19	16.31	316000
1995-07-03	16.28	16.28	16.06	16.09	144000
1995-07-05	16.09	16.34	16.00	16.00	451200
1995-07-06	16.03	16.03	15.81	15.94	324400
1995-07-07	15.88	15.88	15.41	15.53	526000
1995-07-10	15.69	15.91	15.50	15.84	544400
1995-07-11	15.75	15.81	15.50	15.59	188800
1995-07-12	15.59	15.91	15.47	15.91	206000
1995-07-13	15.84	15.84	15.56	15.75	357200
1995-07-14	15.69	15.69	15.53	15.63	373200
1995-07-17	15.63	15.66	15.41	15.41	300400
1995-07-18	15.44	15.63	15.28	15.50	393600
1995-07-19	15.44	15.59	15.22	15.50	378000
1995-07-20	15.56	15.72	15.47	15.56	882400
1995-07-21	15.63	15.75	15.56	15.66	409600
1995-07-24	15.69	15.97	15.69	15.97	217200
1995-07-25	15.97	16.16	15.91	16.16	388400
1995-07-26	16.25	16.44	16.25	16.41	536400
1995-07-27	16.34	16.34	16.19	16.25	325200
1995-07-28	16.28	16.56	16.19	16.50	520800
1995-07-31	16.53	16.53	16.34	16.41	138000
1995-08-01	16.41	16.59	16.31	16.59	244800
1995-08-02	16.59	16.88	16.59	16.75	428000
1995-08-03	16.69	16.69	16.53	16.59	209600
1995-08-04	16.56	16.63	16.47	16.53	91200
1995-08-07	16.59	16.59	16.44	16.53	175600
1995-08-08	16.59	16.59	16.38	16.41	160400
1995-08-09	16.53	16.72	16.50	16.53	229600
1995-08-10	16.47	16.72	16.47	16.59	177600
1995-08-11	16.66	16.72	16.53	16.56	258400
1995-08-14	16.56	16.56	16.41	16.50	420000
1995-08-15	16.47	16.59	16.41	16.56	448000
1995-08-16	16.50	16.53	16.25	16.41	592000
1995-08-17	16.44	16.44	16.22	16.34	246000
1995-08-18	16.41	16.44	16.28	16.38	425600
1995-08-21	16.38	16.59	16.38	16.53	562400
1995-08-22	16.53	16.84	16.47	16.84	340000
1995-08-23	16.88	16.88	16.56	16.59	304400
1995-08-24	16.53	16.69	16.53	16.66	387600
1995-08-25	16.63	16.88	16.63	16.81	239600
1995-08-28	16.88	17.00	16.88	16.97	676000
1995-08-29	16.97	17.00	16.91	16.91	974000
1995-08-30	16.91	16.97	16.88	16.91	547600
1995-08-31	16.91	16.97	16.84	16.91	343200
1995-09-01	16.97	17.03	16.88	16.97	721200
1995-09-05	17.03	17.38	17.03	17.34	419600
1995-09-06	17.28	17.28	17.06	17.06	465200
1995-09-07	17.03	17.16	16.94	16.97	312400
1995-09-08	17.00	17.16	17.00	17.13	215200
1995-09-11	17.13	17.31	17.06	17.25	175600
1995-09-12	17.28	17.38	17.25	17.34	294400
1995-09-13	17.28	17.84	17.28	17.69	744400
1995-09-14	17.66	17.94	17.66	17.94	311200
1995-09-15	18.13	18.34	18.03	18.06	1504000
1995-09-18	18.03	18.03	17.81	17.94	514400
1995-09-19	17.97	18.06	17.94	18.03	959200
1995-09-20	18.00	18.03	17.84	17.97	960400
1995-09-21	17.94	18.09	17.75	17.78	401200
1995-09-22	17.66	17.78	17.66	17.66	719600
1995-09-25	17.75	17.78	17.69	17.78	405600
1995-09-26	17.75	17.78	17.66	17.69	587600
1995-09-27	17.44	17.66	17.44	17.66	332400
1995-09-28	17.63	17.72	17.47	17.72	223600
1995-09-29	17.66	17.88	17.66	17.84	228800
1995-10-02	17.84	17.84	17.50	17.50	456800
1995-10-03	17.56	17.56	17.38	17.53	604000
1995-10-04	17.47	17.66	17.41	17.59	633200
1995-10-05	17.66	17.66	17.50	17.50	373600
1995-10-06	17.53	17.56	17.41	17.50	398400
1995-10-09	17.50	17.56	17.44	17.56	169200
1995-10-10	17.50	17.75	17.50	17.66	738400
1995-10-11	17.66	17.69	17.53	17.69	361600
1995-10-12	17.69	17.81	17.66	17.75	324000
1995-10-13	17.78	17.91	17.72	17.72	290800
1995-10-16	17.75	17.75	17.59	17.63	171200
1995-10-17	17.63	17.63	17.38	17.47	203600
1995-10-18	17.50	17.53	17.31	17.41	1534400
1995-10-19	17.44	17.72	17.41	17.63	346800
1995-10-20	17.63	18.13	17.59	18.13	1339200
1995-10-23	18.06	18.28	18.03	18.25	308800
1995-10-24	18.28	18.53	18.28	18.41	960400
1995-10-25	18.31	18.41	18.09	18.19	328800
1995-10-26	18.25	18.25	18.09	18.13	320400
1995-10-27	18.13	18.19	18.00	18.13	340800
1995-10-30	18.13	18.13	18.00	18.03	211200
1995-10-31	18.03	18.09	17.94	17.94	294000
1995-11-01	17.94	17.94	17.88	17.91	302800
1995-11-02	17.88	18.19	17.88	18.00	352800
1995-11-03	18.00	18.09	17.94	18.09	132400
1995-11-06	18.13	18.31	18.03	18.25	439200
1995-11-07	18.28	18.50	18.28	18.34	383600
1995-11-08	18.31	18.38	18.25	18.38	246400
1995-11-09	18.38	18.38	18.13	18.19	201600
1995-11-10	18.22	18.47	18.22	18.38	189200
1995-11-13	18.44	18.47	18.41	18.44	221200
1995-11-14	18.44	18.53	18.34	18.38	205200
1995-11-15	18.34	18.75	18.34	18.63	563600
1995-11-16	18.69	19.06	18.69	19.03	438000
1995-11-17	19.13	19.25	19.03	19.03	531600
1995-11-20	19.06	19.06	18.84	18.97	215200
1995-11-21	18.91	19.06	18.75	18.75	397600
1995-11-22	18.72	18.75	18.63	18.69	213600
1995-11-24	18.78	19.06	18.66	19.06	412000
1995-11-27	19.13	19.13	18.88	18.91	174000
1995-11-28	18.88	19.19	18.75	18.97	212000
1995-11-29	18.97	19.09	18.75	18.75	354000
1995-11-30	18.81	18.94	18.75	18.94	402000
1995-12-01	19.00	19.09	18.94	19.00	218800
1995-12-04	18.94	19.22	18.94	19.09	1438800
1995-12-05	19.09	19.81	19.09	19.56	384400
1995-12-06	19.56	19.72	19.41	19.47	232800
1995-12-07	19.75	19.81	19.59	19.66	667600
1995-12-08	19.59	19.69	19.09	19.25	391200
1995-12-11	19.34	19.59	19.28	19.41	128400
1995-12-12	19.38	19.38	19.16	19.25	245200
1995-12-13	19.22	19.41	19.22	19.41	310400
1995-12-14	19.47	19.47	19.09	19.13	274000
1995-12-15	19.13	19.16	18.88	19.00	854400
1995-12-18	18.94	18.97	18.66	18.75	289600
1995-12-19	18.69	18.88	18.69	18.72	311200
1995-12-20	18.75	19.00	18.59	18.72	301600
1995-12-21	18.72	18.81	18.38	18.38	209200
1995-12-22	18.13	18.22	17.94	17.94	660400
1995-12-26	18.06	18.06	17.94	17.97	430800
1995-12-27	18.03	18.06	17.88	17.97	145200
1995-12-28	18.00	18.00	17.91	17.91	197200
1995-12-29	17.94	17.97	17.63	17.91	388000
1996-01-02	17.84	18.00	17.81	17.94	300000
1996-01-03	17.97	18.19	17.97	18.19	1034400
1996-01-04	18.25	18.56	18.16	18.53	1220000
1996-01-05	18.47	18.47	18.13	18.16	814400
1996-01-08	18.16	18.16	18.09	18.13	30800
1996-01-09	18.06	18.13	17.94	17.97	378000
1996-01-10	17.88	18.31	17.81	17.94	751600
1996-01-11	17.94	17.94	17.59	17.63	382400
1996-01-12	17.78	17.78	17.50	17.75	704000
1996-01-15	17.81	17.88	17.56	17.75	323200
1996-01-16	17.75	18.09	17.59	18.09	504800
1996-01-17	18.00	18.13	17.88	17.88	258400
1996-01-18	18.03	18.69	18.03	18.56	832800
1996-01-19	18.88	19.22	18.75	19.22	1113600
1996-01-22	19.16	19.34	19.16	19.34	611200
1996-01-23	19.50	19.88	19.50	19.81	805600
1996-01-24	19.66	20.78	19.66	20.59	3532800
1996-01-25	20.53	20.81	20.41	20.78	1447200
1996-01-26	20.78	21.13	20.66	21.03	1145200
1996-01-29	21.00	21.28	20.91	21.25	560000
1996-01-30	21.34	21.34	20.88	20.91	843200
1996-01-31	20.88	20.91	20.38	20.59	882000
1996-02-01	20.59	20.94	20.34	20.91	527600
1996-02-02	20.88	20.88	20.59	20.66	444000
1996-02-05	20.59	20.69	20.56	20.69	504000
1996-02-06	20.69	21.41	20.66	21.34	851200
1996-02-07	21.38	21.41	21.25	21.41	912400
1996-02-08	21.41	21.78	21.41	21.72	685600
1996-02-09	21.69	22.34	21.69	21.91	913600
1996-02-12	21.91	21.94	21.81	21.84	516000
1996-02-13	21.75	21.88	21.59	21.63	519200
1996-02-14	21.53	21.59	21.41	21.44	508000
1996-02-15	21.44	21.59	21.41	21.41	639600
1996-02-16	21.41	21.41	21.16	21.34	633600
1996-02-20	21.34	21.56	21.13	21.31	449200
1996-02-21	21.31	21.75	21.31	21.63	523200
1996-02-22	21.63	21.72	21.41	21.69	512000
1996-02-23	21.69	21.69	21.41	21.50	533600
1996-02-26	21.81	21.97	21.41	21.41	978000
1996-02-27	21.75	21.78	21.38	21.38	1392800
1996-02-28	21.41	21.56	21.38	21.38	1266400
1996-02-29	21.31	21.41	21.16	21.19	632800
1996-03-01	21.19	21.41	21.09	21.41	526400
1996-03-04	21.41	21.47	21.25	21.41	709600
1996-03-05	21.41	21.50	21.25	21.38	328800
1996-03-06	21.31	21.38	21.06	21.19	615200
1996-03-07	21.13	21.28	21.09	21.25	344400
1996-03-08	21.13	21.13	20.41	20.41	466400
1996-03-11	20.38	20.88	20.28	20.75	320000
1996-03-12	20.69	20.75	20.50	20.56	331600
1996-03-13	20.56	20.81	20.56	20.69	388000
1996-03-14	20.78	20.94	20.78	20.84	402000
1996-03-15	20.94	20.97	20.81	20.94	1034000
1996-03-18	20.97	21.41	20.97	21.41	376000
1996-03-19	21.47	21.53	21.31	21.38	517200
1996-03-20	21.44	21.59	21.38	21.59	482800
1996-03-21	21.59	21.81	21.53	21.78	527600
1996-03-22	21.78	22.00	21.75	21.78	439600
1996-03-25	21.88	22.06	21.84	21.84	510800
1996-03-26	21.78	21.91	21.78	21.88	218800
1996-03-27	21.88	21.97	21.78	21.81	519200
1996-03-28	21.81	21.91	21.72	21.78	232400
1996-03-29	21.88	21.88	21.50	21.53	414000
1996-04-01	21.59	22.22	21.59	22.22	413200
1996-04-02	22.16	22.16	21.63	21.81	256400
1996-04-03	21.84	22.03	21.69	22.03	169200
1996-04-04	21.97	21.97	21.66	21.75	844400
1996-04-08	21.66	21.66	21.25	21.28	218400
1996-04-09	21.34	21.34	21.13	21.22	407600
1996-04-10	21.25	21.25	20.84	20.84	340800
1996-04-11	20.84	20.84	19.84	20.03	1265200
1996-04-12	20.22	20.44	20.03	20.16	867600
1996-04-15	20.25	20.47	20.25	20.38	1712800
1996-04-16	20.38	20.38	20.13	20.22	789200
1996-04-17	20.09	20.19	20.00	20.16	406000
1996-04-18	20.16	20.41	20.09	20.09	416000
1996-04-19	20.06	20.25	19.91	20.03	891200
1996-04-22	20.16	20.19	19.81	19.94	947200
1996-04-23	19.91	20.19	19.91	20.19	713600
1996-04-24	20.03	20.13	19.81	19.88	254000
1996-04-25	19.78	20.31	19.59	20.28	463600
1996-04-26	20.34	20.75	20.25	20.63	851600
1996-04-29	20.56	20.75	20.34	20.47	436800
1996-04-30	20.41	20.72	20.38	20.66	358800
1996-05-01	20.63	20.81	20.63	20.75	516000
1996-05-02	20.69	20.69	20.59	20.63	706000
1996-05-03	20.63	20.94	20.53	20.69	776000
1996-05-06	20.75	20.75	20.50	20.63	867200
1996-05-07	20.56	20.56	20.13	20.13	571200
1996-05-08	20.28	20.75	20.22	20.75	522400
1996-05-09	21.00	21.13	20.94	21.06	636400
1996-05-10	21.16	21.19	20.94	21.09	364400
1996-05-13	21.09	21.22	20.91	21.13	363600
1996-05-14	21.19	21.25	21.09	21.16	755600
1996-05-15	21.19	21.41	21.09	21.31	438000
1996-05-16	21.19	21.34	21.16	21.28	185200
1996-05-17	21.34	21.41	21.13	21.16	354400
1996-05-20	21.16	21.25	21.06	21.16	272400
1996-05-21	21.22	21.34	21.22	21.31	162000
1996-05-22	21.38	21.41	21.28	21.41	389600
1996-05-23	21.44	21.50	21.34	21.38	399200
1996-05-24	21.38	21.53	21.38	21.47	390400
1996-05-28	21.25	21.34	21.06	21.19	385600
1996-05-29	21.19	21.19	20.94	21.00	272400
1996-05-30	21.03	21.34	20.88	21.25	223600
1996-05-31	21.22	21.28	21.00	21.28	311200
1996-06-03	21.22	21.22	20.97	21.22	273200
1996-06-04	21.25	21.34	21.22	21.31	255200
1996-06-05	21.31	21.31	21.13	21.22	301600
1996-06-06	21.25	21.25	21.06	21.09	566800
1996-06-07	20.97	21.00	20.59	21.00	675600
1996-06-10	21.06	21.06	20.78	20.81	331600
1996-06-11	20.81	20.84	20.50	20.56	373200
1996-06-12	20.59	20.75	20.50	20.56	396400
1996-06-13	20.63	20.63	20.38	20.44	434000
1996-06-14	20.44	20.50	20.28	20.38	328000
1996-06-17	20.31	20.31	20.13	20.25	300800
1996-06-18	20.25	20.31	20.13	20.16	282400
1996-06-19	20.22	20.38	20.19	20.31	761600
1996-06-20	20.34	20.34	20.16	20.34	684400
1996-06-21	20.34	20.41	20.22	20.38	1871200
1996-06-24	20.44	20.75	20.44	20.63	448800
1996-06-25	20.75	21.06	20.72	21.00	1117600
1996-06-26	21.09	21.28	21.06	21.22	1367200
1996-06-27	21.25	21.59	21.22	21.59	1411600
1996-06-28	22.00	22.28	22.00	22.16	992000
1996-07-01	22.16	22.25	22.03	22.16	614800
1996-07-02	22.16	22.16	22.00	22.09	526000
1996-07-03	22.03	22.16	21.97	22.00	402800
1996-07-05	21.81	21.97	21.75	21.81	412400
1996-07-08	21.81	22.19	21.75	22.13	848000
1996-07-09	22.16	22.50	22.16	22.50	1014800
1996-07-10	22.53	22.94	22.47	22.84	1277600
1996-07-11	22.88	22.88	22.59	22.63	800800
1996-07-12	22.63	22.72	22.56	22.63	791600
1996-07-15	22.59	22.72	22.34	22.38	763200
1996-07-16	22.38	22.50	21.94	21.94	768000
1996-07-17	22.22	22.66	22.22	22.34	952800
1996-07-18	22.31	22.47	22.28	22.41	471200
1996-07-19	22.38	22.41	22.28	22.38	325600
1996-07-22	22.41	22.41	22.09	22.19	270000
1996-07-23	22.22	22.78	22.22	22.44	679200
1996-07-24	22.22	22.41	22.03	22.03	656000
1996-07-25	22.03	22.03	21.72	21.97	600000
1996-07-26	21.97	22.06	21.81	22.03	608000
1996-07-29	21.97	22.13	21.97	22.03	69200
1996-07-30	22.19	22.44	22.16	22.44	592800
1996-07-31	22.56	22.72	22.47	22.72	392400
1996-08-01	22.56	22.91	22.56	22.84	547600
1996-08-02	22.78	22.91	22.72	22.84	1060400
1996-08-05	22.84	22.94	22.66	22.69	379200
1996-08-06	22.75	22.75	22.59	22.63	262000
1996-08-07	22.69	22.72	22.47	22.59	268400
1996-08-08	22.53	22.66	22.38	22.50	339600
1996-08-09	22.56	22.78	22.53	22.63	576800
1996-08-12	22.59	22.75	22.56	22.72	638400
1996-08-13	22.69	22.84	22.66	22.75	380800
1996-08-14	22.75	22.84	22.69	22.81	264000
1996-08-15	22.75	23.19	22.75	23.06	530800
1996-08-16	23.06	23.53	23.03	23.25	948800
1996-08-19	23.31	23.56	23.31	23.56	611200
1996-08-20	24.00	24.13	23.72	23.72	842800
1996-08-21	23.72	23.72	23.44	23.50	515600
1996-08-22	23.53	23.69	23.50	23.66	364000
1996-08-23	23.59	23.75	23.50	23.72	400800
1996-08-26	23.72	23.75	23.56	23.72	377200
1996-08-27	23.75	23.75	23.69	23.72	338800
1996-08-28	23.75	23.75	23.69	23.72	315600
1996-08-29	23.69	23.72	23.56	23.66	241600
1996-08-30	23.63	23.63	23.38	23.41	138000
1996-09-03	23.25	23.31	23.13	23.25	594000
1996-09-04	23.25	23.34	23.22	23.28	201600
1996-09-05	23.28	23.47	23.25	23.28	388800
1996-09-06	23.41	23.41	23.06	23.22	332400
1996-09-09	23.28	23.59	23.28	23.59	404800
1996-09-10	23.75	24.03	23.69	23.94	462400
1996-09-11	23.94	24.28	23.94	24.19	486000
1996-09-12	24.25	24.84	24.25	24.81	898800
1996-09-13	25.00	25.13	24.44	24.63	874400
1996-09-16	24.59	24.59	24.13	24.19	1056400
1996-09-17	24.19	24.19	23.94	24.16	796400
1996-09-18	24.16	24.25	24.00	24.06	333200
1996-09-19	23.84	24.06	23.84	24.06	353200
1996-09-20	24.06	24.06	23.70	23.81	798000
1996-09-23	23.69	24.00	23.59	24.00	914000
1996-09-24	24.03	24.31	23.81	24.28	860000
1996-09-25	24.28	24.34	23.88	23.91	955600
1996-09-26	23.97	24.34	23.91	24.13	344800
1996-09-27	24.19	24.22	23.94	24.19	307200
1996-09-30	24.25	24.44	23.81	23.97	417200
1996-10-01	23.91	24.19	23.75	24.13	1206800
1996-10-02	24.19	24.22	24.06	24.09	120800
1996-10-03	24.19	24.31	24.00	24.13	220800
1996-10-04	24.25	24.50	24.19	24.44	190800
1996-10-07	24.47	24.66	24.38	24.38	404400
1996-10-08	24.31	24.50	24.31	24.38	494000
1996-10-09	24.41	24.41	24.13	24.31	320000
1996-10-10	24.25	24.47	24.22	24.25	258800
1996-10-11	24.31	24.47	24.16	24.16	182800
1996-10-14	24.22	24.44	24.22	24.44	338000
1996-10-15	24.75	25.50	24.75	25.41	1321600
1996-10-16	25.41	25.41	24.97	25.41	740400
1996-10-17	25.31	25.88	25.31	25.53	636400
1996-10-18	25.53	25.72	25.41	25.53	360000
1996-10-21	25.56	25.66	25.44	25.50	526800
1996-10-22	25.50	25.69	25.31	25.69	459200
1996-10-23	25.47	25.47	25.13	25.25	244800
1996-10-24	25.19	25.69	25.19	25.44	569200
1996-10-25	25.44	25.72	25.44	25.47	294400
1996-10-28	25.53	25.75	25.50	25.69	398800
1996-10-29	25.72	26.38	25.63	26.38	890800
1996-10-30	26.31	26.69	26.31	26.66	935200
1996-10-31	26.66	27.28	26.63	27.22	411600
1996-11-01	27.34	27.38	26.41	26.50	552000
1996-11-04	26.44	27.13	26.44	27.13	544000
1996-11-05	27.13	27.47	27.03	27.06	444000
1996-11-06	27.03	27.56	26.97	27.47	564400
1996-11-07	27.50	27.56	27.31	27.34	547200
1996-11-08	27.38	27.50	27.16	27.38	305600
1996-11-11	27.41	27.53	27.28	27.50	170400
1996-11-12	27.50	27.50	27.34	27.38	310800
1996-11-13	27.31	27.31	26.97	26.97	708400
1996-11-14	27.00	27.03	26.84	26.94	678400
1996-11-15	26.97	27.13	26.81	26.97	1372000
1996-11-18	26.97	27.03	26.94	26.94	323200
1996-11-19	26.97	26.97	26.53	26.81	512400
1996-11-20	26.63	26.75	26.44	26.44	916800
1996-11-21	26.44	26.44	26.28	26.34	535200
1996-11-22	26.41	26.50	26.34	26.50	498400
1996-11-25	26.44	26.53	26.31	26.31	594400
1996-11-26	26.38	27.06	26.28	26.38	729200
1996-11-27	26.22	26.47	26.16	26.38	837600
1996-11-29	26.38	26.38	26.06	26.06	245200
1996-12-02	25.38	25.56	24.88	25.53	1248400
1996-12-03	25.56	25.72	25.31	25.34	1001200
1996-12-04	25.28	25.28	24.88	25.03	1764400
1996-12-05	25.00	25.22	24.91	25.22	1216400
1996-12-06	25.06	25.34	24.91	25.34	1307200
1996-12-09	25.41	25.56	25.38	25.38	794400
1996-12-10	25.47	25.50	25.31	25.38	350400
1996-12-11	25.31	25.38	25.06	25.13	1309600
1996-12-12	25.13	25.22	24.78	24.81	710800
1996-12-13	24.75	24.88	24.53	24.75	1050800
1996-12-16	24.81	25.06	24.75	24.81	749600
1996-12-17	24.69	24.69	24.19	24.19	3026400
1996-12-18	24.19	24.31	24.16	24.31	1982000
1996-12-19	24.31	24.91	24.28	24.91	1493200
1996-12-20	25.00	25.00	24.88	24.94	1359600
1996-12-23	24.94	25.00	24.91	24.97	579600
1996-12-24	24.97	24.97	24.88	24.97	124000
1996-12-26	25.00	25.19	24.94	25.19	189200
1996-12-27	25.44	25.56	25.31	25.53	660800
1996-12-30	25.53	25.75	25.47	25.53	427600
1996-12-31	25.53	25.53	25.09	25.09	336400
1997-01-02	25.09	25.09	24.53	24.81	609200
1997-01-03	24.88	25.09	24.81	25.06	466800
1997-01-06	25.00	25.25	24.81	24.88	421600
1997-01-07	24.75	24.78	24.50	24.69	526000
1997-01-08	24.69	24.69	24.31	24.34	1084800
1997-01-09	24.38	24.78	24.34	24.75	617600
1997-01-10	24.69	25.22	24.53	25.22	644800
1997-01-13	25.13	25.19	24.88	25.03	611200
1997-01-14	25.09	25.56	25.09	25.56	652400
1997-01-15	25.56	25.91	25.44	25.84	838800
1997-01-16	25.84	26.31	25.81	26.06	1236800
1997-01-17	26.38	26.75	26.31	26.69	985200
1997-01-20	26.81	27.19	26.81	27.06	958800
1997-01-21	27.06	27.25	27.00	27.25	810000
1997-01-22	27.19	27.72	27.03	27.69	853200
1997-01-23	28.06	28.16	27.69	27.72	798800
1997-01-24	27.66	28.03	27.25	27.91	1164000
1997-01-27	27.97	28.66	27.91	28.38	759600
1997-01-28	28.50	29.44	28.50	28.88	754400
1997-01-29	28.78	29.50	28.78	29.06	816400
1997-01-30	29.09	29.31	28.69	29.31	1048400
1997-01-31	29.31	30.00	29.22	29.66	768800
1997-02-03	29.59	29.63	28.81	29.16	477600
1997-02-04	29.19	29.28	28.84	28.84	370800
1997-02-05	28.91	29.19	28.59	28.72	1027600
1997-02-06	28.50	28.78	28.44	28.72	862000
1997-02-07	28.88	29.75	28.88	29.66	1036800
1997-02-10	29.69	29.97	29.56	29.69	526000
1997-02-11	29.72	30.16	29.69	30.16	642000
1997-02-12	30.22	30.47	30.22	30.38	532800
1997-02-13	30.41	30.63	30.38	30.59	844400
1997-02-14	30.53	30.88	30.50	30.50	666400
1997-02-18	30.50	31.84	30.44	31.84	711600
1997-02-19	31.66	31.84	31.50	31.66	1300000
1997-02-20	31.53	31.56	30.69	30.75	868400
1997-02-21	30.75	30.75	30.25	30.28	588000
1997-02-24	30.25	30.97	30.22	30.91	581200
1997-02-25	30.91	30.94	30.44	30.63	341600
1997-02-26	30.63	30.69	30.09	30.38	322000
1997-02-27	30.41	30.44	30.13	30.16	280400
1997-02-28	30.09	30.13	29.88	29.88	267600
1997-03-03	29.81	30.34	29.63	30.22	320400
1997-03-04	30.22	30.38	29.88	30.16	817600
1997-03-05	30.25	30.28	29.84	30.00	381200
1997-03-06	30.03	30.06	29.78	29.81	548000
1997-03-07	29.88	30.78	29.84	30.59	440400
1997-03-10	30.56	30.88	30.44	30.84	360800
1997-03-11	30.91	31.25	30.84	31.16	331600
1997-03-12	31.03	31.09	30.38	30.41	327600
1997-03-13	30.34	30.41	30.03	30.03	221200
1997-03-14	30.03	30.31	29.84	30.06	326000
1997-03-17	30.00	30.13	29.81	30.13	375200
1997-03-18	30.09	30.53	30.00	30.13	256800
1997-03-19	30.00	30.00	29.44	29.56	405200
1997-03-20	29.56	29.59	29.22	29.34	180000
1997-03-21	29.50	29.81	29.41	29.47	455200
1997-03-24	29.53	29.78	29.28	29.78	258000
1997-03-25	29.84	30.13	29.72	29.81	252400
1997-03-26	29.88	29.88	29.25	29.25	375200
1997-03-27	29.31	29.34	28.38	28.44	493600
1997-03-31	28.44	28.44	27.75	28.09	648000
1997-04-01	27.91	28.25	27.75	28.25	480800
1997-04-02	28.28	28.88	28.28	28.47	754800
1997-04-03	28.31	28.34	27.50	27.88	453600
1997-04-04	27.69	28.50	27.63	28.50	526400
1997-04-07	28.56	28.81	28.44	28.72	190400
1997-04-08	28.78	29.03	28.66	29.03	600400
1997-04-09	29.09	29.13	28.84	29.00	636000
1997-04-10	28.94	29.06	28.84	28.91	202000
1997-04-11	28.84	28.84	28.19	28.19	162800
1997-04-14	28.16	28.19	27.66	28.06	305200
1997-04-15	28.09	28.59	28.09	28.59	507200
1997-04-16	28.38	29.41	28.38	29.41	449200
1997-04-17	29.41	29.41	28.72	29.00	526400
1997-04-18	29.00	29.75	29.00	29.66	726800
1997-04-21	29.59	30.03	29.56	29.91	501600
1997-04-22	29.91	30.88	29.88	30.81	1036000
1997-04-23	30.75	30.75	30.13	30.69	825600
1997-04-24	30.81	31.19	30.81	30.88	787600
1997-04-25	30.88	30.88	30.53	30.63	444800
1997-04-28	30.63	31.03	30.47	31.03	426400
1997-04-29	31.50	32.22	31.38	32.22	648800
1997-04-30	32.22	32.50	31.78	31.84	670800
1997-05-01	31.84	31.84	31.00	31.13	895600
1997-05-02	31.19	31.41	31.06	31.22	456000
1997-05-05	31.28	31.38	31.13	31.25	796400
1997-05-06	31.28	31.81	31.25	31.63	774000
1997-05-07	31.69	31.84	30.84	30.84	408800
1997-05-08	30.78	31.59	30.63	31.28	422000
1997-05-09	31.38	31.50	31.00	31.16	462000
1997-05-12	31.25	31.75	31.25	31.50	498000
1997-05-13	31.56	31.59	30.91	31.13	572400
1997-05-14	31.16	31.44	30.25	30.34	685200
1997-05-15	30.41	30.84	30.38	30.81	473200
1997-05-16	30.75	30.75	30.50	30.53	566800
1997-05-19	30.50	30.69	30.44	30.53	222400
1997-05-20	30.44	30.88	30.34	30.72	394000
1997-05-21	30.66	30.78	30.19	30.41	752000
1997-05-22	30.41	30.44	30.03	30.03	456800
1997-05-23	30.09	30.72	30.03	30.72	644800
1997-05-27	30.50	30.81	30.22	30.81	588800
1997-05-28	31.00	31.31	31.00	31.13	858000
1997-05-29	31.19	31.41	31.16	31.34	550400
1997-05-30	31.25	31.66	31.16	31.56	339600
1997-06-02	31.53	31.66	31.03	31.16	474400
1997-06-03	31.03	31.50	31.03	31.47	370400
1997-06-04	31.44	31.78	31.34	31.69	473200
1997-06-05	31.78	32.19	31.63	31.91	585600
1997-06-06	31.88	32.31	31.75	32.31	474000
1997-06-09	32.31	32.69	32.16	32.69	362400
1997-06-10	32.50	32.59	32.06	32.25	472800
1997-06-11	31.81	32.16	31.81	32.06	650000
1997-06-12	32.44	33.16	32.34	33.13	1120800
1997-06-13	33.25	33.50	33.03	33.34	438400
1997-06-16	33.34	33.50	32.88	32.88	224800
1997-06-17	32.88	32.88	32.31	32.66	487200
1997-06-18	32.63	32.63	32.22	32.53	383200
1997-06-19	32.50	33.25	32.47	33.03	384000
1997-06-20	33.09	33.09	32.50	32.50	512400
1997-06-23	32.34	32.66	31.88	31.88	359600
1997-06-24	32.06	32.67	31.88	32.67	346400
1997-06-25	32.61	32.84	32.16	32.33	447200
1997-06-26	32.34	32.66	32.00	32.14	245200
1997-06-27	32.20	32.98	32.19	32.94	338800
1997-06-30	33.06	33.55	32.52	33.05	883600
1997-07-01	32.97	32.97	32.25	32.25	482400
1997-07-02	32.31	32.66	31.09	32.20	2155200
1997-07-03	32.44	33.00	31.88	32.13	915200
1997-07-07	32.13	32.31	30.95	31.19	1364400
1997-07-08	31.38	32.38	31.23	32.38	2260800
1997-07-09	32.25	32.38	30.94	31.00	1886000
1997-07-10	31.03	31.63	31.03	31.28	1360400
1997-07-11	31.31	32.23	31.30	32.00	829200
1997-07-14	32.00	32.16	31.59	31.81	391200
1997-07-15	31.77	31.88	31.33	31.33	1028400
1997-07-16	32.05	32.72	31.97	32.55	1787200
1997-07-17	32.69	32.75	32.48	32.50	718000
1997-07-18	32.52	32.75	32.06	32.56	1220800
1997-07-21	32.56	32.66	32.38	32.56	877600
1997-07-22	32.56	33.03	32.56	32.97	494400
1997-07-23	33.00	33.36	32.92	33.31	406000
1997-07-24	33.11	33.44	32.77	32.88	577200
1997-07-25	33.03	33.72	33.03	33.50	572400
1997-07-28	33.78	34.05	33.59	33.64	603600
1997-07-29	33.58	33.92	33.28	33.66	1056800
1997-07-30	34.31	35.00	34.19	34.89	2150400
1997-07-31	34.75	35.00	34.25	34.95	874800
1997-08-01	34.81	34.88	34.34	34.50	486400
1997-08-04	34.42	34.52	34.05	34.13	309200
1997-08-05	34.22	34.75	34.22	34.58	469200
1997-08-06	34.58	34.98	34.53	34.98	513600
1997-08-07	35.00	35.28	34.41	34.48	795200
1997-08-08	34.17	34.47	33.69	33.69	609600
1997-08-11	33.75	34.09	33.75	34.09	745200
1997-08-12	34.31	34.38	34.06	34.17	570000
1997-08-13	34.28	34.28	33.88	33.98	631200
1997-08-14	34.36	34.36	34.11	34.25	373600
1997-08-15	34.13	34.13	33.02	33.02	594800
1997-08-18	33.02	33.36	32.77	33.23	813200
1997-08-19	33.41	33.97	33.36	33.84	444000
1997-08-20	33.84	34.47	33.84	34.39	608800
1997-08-21	34.39	34.56	34.20	34.38	851200
1997-08-22	34.28	34.56	34.00	34.56	924000
1997-08-25	34.56	34.73	34.02	34.19	518400
1997-08-26	34.19	34.27	33.41	33.50	960400
1997-08-27	33.50	33.66	32.94	33.05	594800
1997-08-28	32.88	33.28	32.38	32.98	722800
1997-08-29	32.95	33.19	32.80	32.84	438000
1997-09-02	32.81	33.69	32.78	33.59	1018400
1997-09-03	33.63	33.63	32.75	33.03	586400
1997-09-04	33.13	33.63	33.00	33.53	820200
1997-09-05	33.41	34.19	33.31	33.63	1062000
1997-09-08	33.75	34.00	33.34	33.38	487400
1997-09-09	33.44	33.69	33.09	33.22	320600
1997-09-10	33.09	33.31	32.75	32.84	464000
1997-09-11	32.75	32.75	31.75	32.38	613000
1997-09-12	32.72	33.78	32.38	33.66	763600
1997-09-15	33.53	33.75	33.31	33.50	335200
1997-09-16	33.75	34.94	33.75	34.81	740400
1997-09-17	34.94	36.00	34.69	35.81	1366200
1997-09-18	35.84	36.97	35.81	36.63	1117200
1997-09-19	36.50	36.59	36.03	36.59	661400
1997-09-22	36.59	36.84	36.19	36.63	334200
1997-09-23	36.31	36.41	35.72	36.28	572000
1997-09-24	36.47	36.88	36.22	36.22	362400
1997-09-25	36.09	36.41	35.75	35.81	510400
1997-09-26	35.84	36.81	35.81	36.47	323000
1997-09-29	36.25	37.13	36.22	37.03	302600
1997-09-30	36.94	37.19	36.72	37.13	453200
1997-10-01	37.06	37.72	37.00	37.44	556800
1997-10-02	37.38	37.59	36.63	36.84	722200
1997-10-03	37.25	37.50	36.31	36.72	1150400
1997-10-06	36.84	37.13	36.78	36.97	487000
1997-10-07	37.06	37.38	36.88	37.38	351200
1997-10-08	37.13	37.34	36.59	37.25	609400
1997-10-09	37.13	37.13	36.75	36.88	459200
1997-10-10	36.59	36.88	36.38	36.38	465400
1997-10-13	36.50	36.78	36.25	36.41	230800
1997-10-14	36.72	36.72	35.78	36.22	409000
1997-10-15	36.09	36.09	35.56	35.72	560600
1997-10-16	36.63	36.63	35.03	35.34	605200
1997-10-17	35.00	35.66	34.50	34.91	678400
1997-10-20	35.06	35.22	34.59	34.88	634400
1997-10-21	35.00	35.44	34.75	35.25	906200
1997-10-22	35.25	35.25	34.41	34.41	396600
1997-10-23	34.00	34.63	33.94	34.50	1127600
1997-10-24	34.63	35.28	34.47	34.63	885800
1997-10-27	34.50	34.75	34.16	34.25	901800
1997-10-28	33.00	33.75	32.44	33.47	1371800
1997-10-29	33.47	34.75	33.47	34.25	1087200
1997-10-30	34.25	36.25	34.16	35.28	1116600
1997-10-31	35.28	35.50	34.81	35.06	913400
1997-11-03	35.19	35.75	35.19	35.72	324800
1997-11-04	35.66	35.75	34.91	35.31	265400
1997-11-05	35.31	35.56	34.88	35.41	211600
1997-11-06	35.28	35.94	35.25	35.72	474000
1997-11-07	35.59	35.69	34.88	35.25	478600
1997-11-10	35.81	35.81	35.09	35.28	487800
1997-11-11	35.63	35.91	35.31	35.63	375400
1997-11-12	35.50	35.88	34.97	35.00	237400
1997-11-13	35.13	36.06	35.13	36.03	396600
1997-11-14	36.03	36.84	35.59	36.75	427600
1997-11-17	37.63	38.22	37.47	37.88	748000
1997-11-18	38.13	38.31	37.75	37.88	872400
1997-11-19	37.88	38.59	37.66	38.28	538000
1997-11-20	38.63	38.94	38.00	38.69	414400
1997-11-21	38.75	38.97	38.44	38.72	266400
1997-11-24	38.41	38.53	37.97	38.09	522200
1997-11-25	38.28	38.91	38.16	38.75	456000
1997-11-26	38.97	39.06	38.78	38.97	292200
1997-11-28	39.03	39.06	38.81	38.97	97800
1997-12-01	39.00	39.69	38.84	39.38	377800
1997-12-02	39.47	39.88	39.41	39.50	662200
1997-12-03	39.75	39.75	39.25	39.28	360600
1997-12-04	39.41	39.78	39.34	39.44	291000
1997-12-05	39.34	40.03	39.28	39.41	431400
1997-12-08	39.50	39.63	39.22	39.47	316000
1997-12-09	39.38	39.75	39.38	39.75	233800
1997-12-10	39.41	39.81	39.38	39.75	317400
1997-12-11	39.44	39.84	39.44	39.59	456200
1997-12-12	39.72	40.00	39.53	39.59	434800
1997-12-15	39.72	40.00	39.50	40.00	409000
1997-12-16	40.00	40.19	39.34	39.59	370800
1997-12-17	39.63	39.72	39.09	39.22	334200
1997-12-18	39.00	39.00	37.63	38.19	674600
1997-12-19	36.81	37.97	36.81	37.94	825800
1997-12-22	37.94	38.03	37.44	37.59	337200
1997-12-23	37.69	37.78	37.13	37.13	433800
1997-12-24	37.16	37.31	37.00	37.03	194800
1997-12-26	37.09	37.34	37.00	37.13	62200
1997-12-29	37.19	38.88	37.19	38.84	482000
1997-12-30	39.09	40.09	39.09	39.91	838600
1997-12-31	40.06	40.06	39.31	39.69	369400
1998-01-02	39.63	39.72	39.00	39.56	198800
1998-01-05	39.31	39.56	38.94	39.56	386400
1998-01-06	39.38	39.88	38.75	39.03	245000
1998-01-07	38.75	38.81	38.31	38.66	293200
1998-01-08	38.69	38.94	38.38	38.44	344400
1998-01-09	38.31	38.97	37.97	38.75	575800
1998-01-12	38.38	39.31	37.59	38.50	715400
1998-01-13	38.06	38.81	38.06	38.56	574800
1998-01-14	38.69	39.63	38.25	39.53	625600
1998-01-15	39.41	39.69	38.50	38.75	360400
1998-01-16	39.00	39.06	38.50	38.75	419200
1998-01-20	37.75	38.69	37.75	38.22	821600
1998-01-21	38.00	38.22	37.19	37.53	947400
1998-01-22	37.41	38.63	37.34	38.34	832200
1998-01-23	38.22	38.38	37.41	37.97	445200
1998-01-26	38.16	38.19	37.75	38.06	250000
1998-01-27	37.88	38.53	37.88	38.22	528400
1998-01-28	38.09	38.19	37.75	38.03	521400
1998-01-29	38.16	39.13	38.06	38.28	455400
1998-01-30	38.31	38.69	38.13	38.31	285800
1998-02-02	38.72	39.75	38.72	39.06	396400
1998-02-03	38.94	39.50	38.94	39.50	217800
1998-02-04	39.50	39.50	39.13	39.25	690000
1998-02-05	39.19	39.50	39.16	39.25	480600
1998-02-06	39.44	39.97	39.44	39.72	200400
1998-02-09	39.66	39.88	39.25	39.63	278400
1998-02-10	39.63	40.44	39.59	39.91	570000
1998-02-11	39.72	40.63	39.72	40.44	545600
1998-02-12	40.25	41.22	39.94	41.16	404800
1998-02-13	40.94	41.56	40.88	41.38	456600
1998-02-17	41.47	41.59	40.47	40.81	500800
1998-02-18	40.75	41.81	40.75	41.31	757200
1998-02-19	41.41	41.72	41.22	41.47	501400
1998-02-20	41.69	42.38	41.38	42.28	542000
1998-02-23	42.41	43.25	42.34	42.75	604600
1998-02-24	42.72	43.16	42.53	42.72	483800
1998-02-25	42.72	43.59	42.69	43.28	329000
1998-02-26	43.34	43.50	43.09	43.47	306800
1998-02-27	43.34	44.00	43.28	43.88	330200
1998-03-02	43.91	44.13	43.59	43.84	323200
1998-03-03	43.91	44.31	43.81	44.19	478200
1998-03-04	43.88	43.88	42.78	42.91	1058800
1998-03-05	42.69	43.19	42.69	43.06	862400
1998-03-06	43.16	43.75	43.13	43.63	814800
1998-03-09	43.66	44.63	43.66	44.50	583600
1998-03-10	44.41	44.72	44.00	44.44	473600
1998-03-11	44.56	44.97	44.28	44.34	330000
1998-03-12	44.50	44.50	43.50	43.91	323600
1998-03-13	43.91	43.91	43.31	43.41	367800
1998-03-16	43.53	43.72	43.25	43.34	350400
1998-03-17	43.34	43.56	43.34	43.44	680800
1998-03-18	43.75	44.25	43.59	43.75	451600
1998-03-19	43.63	44.28	43.59	44.13	197000
1998-03-20	44.25	44.34	43.94	44.28	252600
1998-03-23	44.00	44.09	43.50	43.84	262000
1998-03-24	43.63	43.63	43.25	43.53	594200
1998-03-25	43.50	43.75	42.56	43.00	530600
1998-03-26	43.19	43.53	42.78	43.31	531800
1998-03-27	42.88	43.19	41.88	42.00	613000
1998-03-30	42.00	42.94	42.00	42.53	577400
1998-03-31	42.97	43.09	42.25	42.97	340600
1998-04-01	42.84	43.66	42.31	43.66	621800
1998-04-02	43.53	44.50	43.31	44.28	458000
1998-04-03	44.28	44.72	44.00	44.72	468800
1998-04-06	44.72	45.09	44.56	44.75	579200
1998-04-07	44.69	45.00	43.78	44.06	464800
1998-04-08	44.19	44.19	43.50	43.88	401200
1998-04-09	43.84	44.09	43.50	43.78	172000
1998-04-13	43.66	43.66	42.72	43.47	350600
1998-04-14	43.47	43.53	42.88	43.16	202000
1998-04-15	43.09	43.09	42.28	42.75	504400
1998-04-16	42.53	42.63	42.13	42.25	261200
1998-04-17	42.00	42.44	41.63	42.22	710000
1998-04-20	41.94	42.28	41.88	42.28	389800
1998-04-21	42.84	43.06	42.38	42.69	483800
1998-04-22	42.50	42.69	42.31	42.47	253800
1998-04-23	42.22	42.53	42.03	42.19	562000
1998-04-24	42.31	42.63	40.75	40.78	1800800
1998-04-27	40.72	40.72	40.03	40.38	833600
1998-04-28	40.50	40.66	39.56	39.88	676600
1998-04-29	40.00	40.22	39.78	40.09	1165400
1998-04-30	41.00	42.03	40.78	41.97	740200
1998-05-01	41.94	41.97	41.03	41.34	708600
1998-05-04	41.38	41.44	40.03	40.75	558800
1998-05-05	40.53	40.69	40.38	40.50	203200
1998-05-06	40.31	40.53	39.81	40.00	371800
1998-05-07	40.03	40.56	39.88	40.50	458000
1998-05-08	40.53	41.56	40.53	41.25	397000
1998-05-11	41.13	41.25	40.66	40.84	401600
1998-05-12	40.59	41.06	40.34	41.03	351200
1998-05-13	41.16	41.19	40.25	40.63	361400
1998-05-14	40.50	41.47	40.44	40.81	453200
1998-05-15	40.81	40.84	40.34	40.41	1141400
1998-05-18	40.41	41.16	40.00	41.13	371200
1998-05-19	41.25	41.25	40.34	40.41	528000
1998-05-20	40.66	41.94	40.47	41.94	963600
1998-05-21	41.81	42.13	41.63	41.97	440000
1998-05-22	42.00	42.06	41.47	41.75	169000
1998-05-26	41.56	42.44	41.56	41.78	488600
1998-05-27	41.28	42.00	41.28	41.84	902800
1998-05-28	41.78	42.13	41.66	41.94	716000
1998-05-29	41.94	42.22	41.59	41.81	874400
1998-06-01	41.84	42.06	41.69	41.81	902600
1998-06-02	41.94	42.00	41.75	41.81	489000
1998-06-03	42.13	42.31	41.25	41.44	666800
1998-06-04	41.31	41.50	40.94	41.44	444600
1998-06-05	41.47	41.59	40.97	41.38	998200
1998-06-08	41.50	42.38	41.50	42.16	689000
1998-06-09	42.38	43.56	42.34	43.38	780400
1998-06-10	43.34	44.06	43.22	43.88	592600
1998-06-11	43.88	44.19	43.56	43.81	868600
1998-06-12	43.81	44.50	43.34	44.25	639600
1998-06-15	43.75	44.16	43.28	43.28	1214600
1998-06-16	43.50	44.28	43.47	44.28	709000
1998-06-17	44.44	45.50	44.41	45.41	753400
1998-06-18	45.31	47.44	45.25	47.44	756600
1998-06-19	47.19	47.19	45.38	46.25	752200
1998-06-22	46.16	46.47	45.88	46.03	296600
1998-06-23	45.91	46.75	45.59	45.59	305200
1998-06-24	45.66	45.72	44.97	45.63	533400
1998-06-25	45.75	46.41	45.75	46.06	370200
1998-06-26	45.72	47.00	45.72	46.81	377600
1998-06-29	47.06	48.19	47.06	47.50	501200
1998-06-30	47.63	48.31	47.47	47.81	364600
1998-07-01	48.06	49.38	47.69	49.38	416800
1998-07-02	49.06	49.06	47.84	47.88	289800
1998-07-06	47.88	48.44	47.50	48.38	209600
1998-07-07	48.38	48.47	47.81	48.09	198400
1998-07-08	48.38	48.69	48.25	48.53	175000
1998-07-09	47.81	47.88	47.00	47.41	358000
1998-07-10	47.50	48.91	47.38	48.69	390600
1998-07-13	49.00	49.00	47.53	48.38	229200
1998-07-14	48.09	49.03	48.09	48.78	252800
1998-07-15	48.50	48.50	47.66	47.97	629200
1998-07-16	47.91	48.06	47.47	48.03	430200
1998-07-17	48.03	48.47	47.91	48.34	217600
1998-07-20	48.41	48.97	48.31	48.72	390200
1998-07-21	48.78	48.88	48.00	48.13	427800
1998-07-22	48.06	48.59	48.06	48.53	385200
1998-07-23	48.53	48.59	47.56	47.84	292400
1998-07-24	47.69	47.88	46.88	47.50	248400
1998-07-27	47.38	47.91	46.72	47.91	335400
1998-07-28	47.81	47.97	46.81	47.38	421800
1998-07-29	47.31	47.41	46.88	47.38	234000
1998-07-30	50.00	53.00	50.00	51.63	2419800
1998-07-31	51.50	52.38	50.94	51.38	1157600
1998-08-03	51.75	52.13	50.66	52.03	717000
1998-08-04	51.91	53.31	51.31	51.81	960800
1998-08-05	51.94	51.94	49.25	50.81	1177800
1998-08-06	50.78	51.72	50.59	51.56	443400
1998-08-07	51.44	52.19	50.38	51.34	458200
1998-08-10	51.25	52.56	50.72	52.41	414000
1998-08-11	51.97	51.97	50.28	50.72	658800
1998-08-12	50.72	52.75	50.69	52.34	488800
1998-08-13	52.34	52.56	51.81	52.09	832800
1998-08-14	52.28	52.97	52.13	52.66	433800
1998-08-17	52.53	54.97	52.50	54.97	756200
1998-08-18	54.84	55.94	53.94	53.94	1043000
1998-08-19	53.97	53.97	53.00	53.16	484000
1998-08-20	52.69	52.94	52.03	52.03	631200
1998-08-21	51.50	51.53	50.00	51.00	997400
1998-08-24	52.19	52.34	51.38	51.84	985600
1998-08-25	52.00	53.94	52.00	52.75	1061400
1998-08-26	52.25	53.47	52.19	52.94	774000
1998-08-27	52.69	52.94	50.75	51.00	837400
1998-08-28	51.63	51.69	50.53	51.13	997000
1998-08-31	51.38	51.69	47.75	48.22	1608000
1998-09-01	48.00	49.06	46.44	48.50	1371800
1998-09-02	48.50	48.50	45.31	45.34	1487400
1998-09-03	45.31	47.34	44.88	46.31	2611800
1998-09-04	47.03	47.78	45.31	45.97	1004600
1998-09-08	49.00	49.00	47.50	48.44	1190200
1998-09-09	48.44	48.44	46.16	47.03	1206400
1998-09-10	47.03	49.25	45.69	49.22	2507400
1998-09-11	48.75	49.66	47.91	49.28	841800
1998-09-14	47.38	47.63	46.75	46.81	2275200
1998-09-15	46.81	46.84	45.78	46.28	1396000
1998-09-16	46.31	46.38	42.00	43.63	2363400
1998-09-17	40.50	41.47	40.25	41.09	2967400
1998-09-18	40.97	41.91	40.81	41.09	1681800
1998-09-21	40.50	41.03	39.69	39.75	1125400
1998-09-22	40.13	41.25	40.00	41.03	1124200
1998-09-23	41.50	42.34	41.50	42.28	1030600
1998-09-24	41.88	42.06	41.56	41.94	1414600
1998-09-25	41.78	42.09	41.25	41.78	552800
1998-09-28	42.06	43.19	41.81	43.16	597200
1998-09-29	42.66	42.81	41.94	42.47	832400
1998-09-30	41.63	41.81	40.56	41.25	1040200
1998-10-01	40.38	40.84	40.00	40.03	668400
1998-10-02	40.63	42.41	40.38	42.13	1439000
1998-10-05	42.38	42.38	41.38	41.84	707800
1998-10-06	42.16	43.47	42.09	43.06	1110000
1998-10-07	43.06	44.69	43.06	43.94	1155200
1998-10-08	44.06	45.00	43.31	44.38	1667800
1998-10-09	45.25	46.22	44.38	46.03	1717400
1998-10-12	46.75	48.88	46.72	46.84	1873000
1998-10-13	46.81	46.84	46.03	46.50	623800
1998-10-14	46.56	46.97	46.16	46.53	939800
1998-10-15	46.66	49.56	46.06	49.56	1231800
1998-10-16	50.00	50.50	49.28	49.88	1468000
1998-10-19	49.00	52.00	48.44	52.00	3328200
1998-10-20	51.97	52.47	50.75	51.38	3369400
1998-10-21	51.13	51.75	50.63	51.00	1399400
1998-10-22	51.25	52.00	50.94	51.72	1111400
1998-10-23	51.78	52.25	51.25	51.66	1045000
1998-10-26	52.00	52.00	51.41	52.00	764200
1998-10-27	52.13	52.63	51.75	52.31	750400
1998-10-28	52.50	52.63	52.16	52.34	654400
1998-10-29	52.50	54.28	51.97	53.91	1236800
1998-10-30	54.31	54.78	54.09	54.63	691200
1998-11-02	55.13	55.31	54.53	54.94	742000
1998-11-03	55.25	55.69	54.94	55.16	718400
1998-11-04	55.44	55.66	53.69	53.81	1004800
1998-11-05	53.81	55.47	53.63	55.47	761600
1998-11-06	55.34	56.97	55.19	56.66	902600
1998-11-09	56.66	57.28	56.31	56.69	692400
1998-11-10	56.38	57.47	56.38	57.03	928400
1998-11-11	57.22	57.25	55.16	55.72	1020800
1998-11-12	56.00	56.59	55.53	56.19	396400
1998-11-13	56.31	56.31	55.91	56.19	294000
1998-11-16	57.06	57.19	56.81	57.13	2784000
1998-11-17	57.25	57.50	56.50	56.72	950000
1998-11-18	56.59	57.81	56.59	57.78	911200
1998-11-19	57.66	58.69	57.50	58.41	862000
1998-11-20	58.59	58.59	58.16	58.47	389800
1998-11-23	58.00	58.75	57.97	58.06	537400
1998-11-24	58.03	58.03	56.84	56.91	698000
1998-11-25	56.81	56.91	55.84	56.16	881800
1998-11-27	55.94	56.22	55.63	55.91	256000
1998-11-30	55.91	56.19	55.34	55.53	628200
1998-12-01	55.66	56.47	55.50	55.97	758800
1998-12-02	55.84	56.47	55.56	56.44	502200
1998-12-03	56.44	57.06	55.91	56.16	578000
1998-12-04	56.34	57.25	56.31	56.91	580600
1998-12-07	57.38	57.38	56.56	57.00	801800
1998-12-08	56.97	57.22	55.88	56.72	687800
1998-12-09	56.59	56.59	55.50	55.97	911600
1998-12-10	56.50	57.00	56.25	56.53	1163000
1998-12-11	56.31	56.38	55.53	56.09	1052400
1998-12-14	55.94	56.72	55.47	56.38	1501600
1998-12-15	56.38	57.00	56.38	56.97	905200
1998-12-16	57.16	57.19	56.50	56.56	713000
1998-12-17	56.56	56.97	56.31	56.72	543400
1998-12-18	56.72	56.97	56.56	56.66	529200
1998-12-21	56.69	57.38	56.31	56.66	610200
1998-12-22	56.75	58.00	56.69	58.00	970600
1998-12-23	58.00	58.38	57.63	58.22	901800
1998-12-24	58.22	58.22	57.75	57.88	269200
1998-12-28	57.97	57.97	57.78	57.91	278600
1998-12-29	57.91	58.19	57.63	58.13	455600
1998-12-30	58.03	58.16	57.44	58.09	601800
1998-12-31	58.44	58.69	58.25	58.41	767200
1999-01-04	58.41	58.50	57.25	57.47	1070200
1999-01-05	57.63	57.69	57.28	57.38	905200
1999-01-06	57.50	57.75	57.19	57.72	1249800
1999-01-07	57.44	57.63	57.19	57.47	2310400
1999-01-08	57.53	57.53	56.53	56.81	1841400
1999-01-11	56.81	56.81	56.00	56.22	1594200
1999-01-12	56.22	56.91	55.47	56.47	1824000
1999-01-13	56.00	56.22	54.72	54.72	1602000
1999-01-14	55.03	55.50	54.16	54.28	2066400
1999-01-15	54.16	55.50	53.91	54.94	2120800
1999-01-19	55.25	56.50	55.25	56.00	2672000
1999-01-20	56.50	57.25	56.31	56.50	2690000
1999-01-21	56.53	56.84	55.81	55.88	2801400
1999-01-22	55.84	57.25	55.03	57.19	1977000
1999-01-25	57.50	57.94	56.75	57.91	1015400
1999-01-26	58.50	59.19	57.34	59.19	2034800
1999-01-27	59.53	59.75	58.84	59.59	1892800
1999-01-28	59.94	62.19	59.91	60.84	2309400
1999-01-29	60.97	62.97	60.88	62.56	1677600
1999-02-01	63.00	63.47	61.59	62.16	1163600
1999-02-02	61.50	61.81	59.72	60.00	1207200
1999-02-03	60.44	61.63	59.31	61.25	1513600
1999-02-04	61.19	61.44	60.19	61.00	894000
1999-02-05	61.13	61.44	59.88	60.44	1087800
1999-02-08	60.34	60.78	59.88	59.94	880000
1999-02-09	59.88	61.91	59.53	61.50	957600
1999-02-10	61.50	64.50	61.19	64.25	1072600
1999-02-11	64.00	66.47	63.19	66.16	1039600
1999-02-12	66.03	66.03	64.31	64.75	1457000
1999-02-16	64.88	65.38	64.00	64.53	794600
1999-02-17	64.53	65.44	64.53	64.91	1020800
1999-02-18	64.91	64.91	62.50	63.13	985800
1999-02-19	62.25	62.44	60.66	61.50	1355000
1999-02-22	61.63	62.38	61.41	62.13	966000
1999-02-23	62.13	62.19	61.00	61.31	636600
1999-02-24	61.56	61.75	61.00	61.41	620200
1999-02-25	61.03	61.25	59.06	59.53	803600
1999-02-26	59.75	59.75	58.25	59.16	1201200
1999-03-01	59.16	59.47	58.13	58.75	1039000
1999-03-02	59.25	61.50	58.97	61.50	1476800
1999-03-03	61.25	61.38	59.97	61.13	1056000
1999-03-04	62.06	64.50	61.78	64.50	1559800
1999-03-05	64.13	65.13	63.75	64.53	1821400
1999-03-08	64.28	64.28	63.34	64.00	809400
1999-03-09	63.81	64.03	63.44	63.78	1356800
1999-03-10	63.94	64.00	62.88	62.97	861200
1999-03-11	63.06	63.34	62.69	63.16	783400
1999-03-12	63.13	63.50	62.25	62.75	586800
1999-03-15	62.78	63.44	60.88	61.41	1711400
1999-03-16	61.34	61.34	60.38	60.75	1718000
1999-03-17	60.13	60.69	59.81	60.34	1502200
1999-03-18	60.28	60.38	59.59	59.72	1231400
1999-03-19	59.72	59.97	59.00	59.16	1822200
1999-03-22	59.22	59.22	57.78	58.06	823800
1999-03-23	58.06	58.06	57.28	57.81	751600
1999-03-24	57.72	57.72	56.31	56.91	794800
1999-03-25	58.25	61.09	58.22	60.88	1905000
1999-03-26	60.13	60.13	58.81	58.91	910600
1999-03-29	59.16	59.75	59.13	59.66	546400
1999-03-30	59.16	59.50	58.31	58.84	659400
1999-03-31	58.97	58.97	57.78	58.59	706400
1999-04-01	59.03	59.44	58.03	58.25	691800
1999-04-05	58.50	58.78	57.50	58.78	446000
1999-04-06	58.91	58.94	57.75	58.53	603000
1999-04-07	58.50	59.50	58.44	59.13	725000
1999-04-08	59.50	59.56	59.06	59.44	626000
1999-04-09	59.44	59.44	57.31	57.41	1113600
1999-04-12	57.09	58.16	56.75	57.56	876600
1999-04-13	57.50	57.75	55.81	56.25	1618000
1999-04-14	56.00	57.44	55.75	57.38	1372000
1999-04-15	57.38	57.69	56.78	57.47	740400
1999-04-16	57.69	60.00	57.50	59.25	1307600
1999-04-19	60.25	62.88	60.19	60.41	1504000
1999-04-20	60.50	60.50	58.88	59.38	925400
1999-04-21	59.19	61.53	58.38	61.53	991600
1999-04-22	61.81	61.81	58.97	60.84	1526200
1999-04-23	59.91	60.19	58.22	58.53	965400
1999-04-26	58.25	59.75	58.06	59.25	966800
1999-04-27	59.13	59.69	58.88	59.69	880800
1999-04-28	59.59	59.63	56.75	57.00	836000
1999-04-29	56.75	57.31	56.34	57.00	1124200
1999-04-30	57.00	58.03	56.97	57.69	1296200
1999-05-03	57.44	57.66	56.66	56.97	493600
1999-05-04	56.84	57.41	55.78	55.81	556000
1999-05-05	55.97	56.00	54.16	54.50	842200
1999-05-06	53.84	54.53	53.28	54.00	925000
1999-05-07	54.13	54.63	53.22	53.41	561200
1999-05-10	52.41	52.94	51.69	52.06	1712800
1999-05-11	52.19	53.66	51.69	52.84	1233600
1999-05-12	52.78	53.97	52.25	53.25	944000
1999-05-13	53.00	54.19	53.00	54.03	565000
1999-05-14	53.09	54.28	52.50	54.28	934000
1999-05-17	54.31	55.19	54.28	54.50	713400
1999-05-18	54.56	54.56	52.94	53.00	621600
1999-05-19	53.13	54.81	53.09	54.63	1099400
1999-05-20	54.50	55.50	54.50	55.47	808400
1999-05-21	55.25	55.47	53.38	53.81	720000
1999-05-24	53.88	53.88	52.50	52.94	735800
1999-05-25	53.13	53.75	52.34	52.47	769200
1999-05-26	52.53	53.13	52.25	52.38	911600
1999-05-27	51.63	51.75	50.13	50.94	1523400
1999-05-28	50.06	51.03	50.06	50.47	1722600
1999-06-01	50.19	51.97	48.97	51.94	1592200
1999-06-02	51.69	52.44	51.22	51.72	1250800
1999-06-03	51.22	52.19	51.22	52.03	626000
1999-06-04	52.13	53.22	51.97	53.00	537400
1999-06-07	52.94	54.00	52.41	53.75	710800
1999-06-08	53.66	53.66	52.88	53.47	617200
1999-06-09	53.38	53.38	52.03	52.50	1204400
1999-06-10	51.75	51.75	50.78	51.41	1209600
1999-06-11	51.13	51.22	50.28	50.63	976200
1999-06-14	50.69	50.94	50.13	50.13	693600
1999-06-15	50.28	50.84	49.31	49.63	1143000
1999-06-16	49.75	49.88	48.19	48.44	1715600
1999-06-17	48.44	48.44	46.25	47.81	2524800
1999-06-18	46.75	47.72	46.75	47.34	1931600
1999-06-21	46.88	48.13	46.88	47.69	935600
1999-06-22	47.66	49.88	47.66	49.59	1252000
1999-06-23	49.91	50.00	48.94	49.59	923600
1999-06-24	49.41	49.59	48.94	49.16	1371200
1999-06-25	49.19	49.94	49.13	49.59	1225800
1999-06-28	49.50	50.41	49.50	50.13	980000
1999-06-29	50.25	51.03	49.94	50.63	874600
1999-06-30	52.25	53.41	51.50	53.41	1672000
1999-07-01	52.63	53.00	51.72	52.34	717200
1999-07-02	52.13	52.47	51.25	51.50	671000
1999-07-06	51.78	52.78	51.75	52.47	690200
1999-07-07	52.59	52.72	52.25	52.66	494400
1999-07-08	52.69	52.69	51.50	52.25	658600
1999-07-09	52.13	52.69	51.69	51.72	692600
1999-07-12	51.81	52.84	51.78	52.53	719600
1999-07-13	53.00	53.97	53.00	53.59	897400
1999-07-14	53.50	54.78	53.50	54.34	774000
1999-07-15	54.38	55.09	54.31	54.72	736600
1999-07-16	54.84	55.50	54.75	54.91	498000
1999-07-19	55.19	55.25	54.47	55.00	460800
1999-07-20	55.13	55.38	54.88	55.13	572800
1999-07-21	55.63	56.06	55.56	55.72	1013600
1999-07-22	55.81	56.22	55.16	56.13	1174000
1999-07-23	56.44	56.44	55.88	56.03	461000
1999-07-26	56.06	58.25	55.97	56.75	1330800
1999-07-27	56.97	57.25	56.47	56.97	1163200
1999-07-28	56.50	57.03	56.22	56.38	1052000
1999-07-29	56.00	56.13	55.75	55.75	793200
1999-07-30	55.63	56.25	55.63	56.00	1110600
1999-08-02	55.63	55.84	55.53	55.69	630600
1999-08-03	55.66	56.00	55.53	55.59	599200
1999-08-04	55.84	56.06	52.00	52.81	2232000
1999-08-05	53.31	53.75	50.88	52.31	1632400
1999-08-06	52.00	52.25	51.22	51.75	1210800
1999-08-09	51.06	52.34	51.06	52.06	1051200
1999-08-10	51.69	52.00	49.88	51.19	763400
1999-08-11	51.31	52.00	50.75	51.63	901800
1999-08-12	44.63	45.19	41.88	43.22	15398800
1999-08-13	43.22	44.22	41.69	42.34	6003200
1999-08-16	42.00	42.84	40.75	40.84	3400400
1999-08-17	40.56	41.28	40.06	40.63	3782000
1999-08-18	40.81	41.28	40.13	40.53	1930200
1999-08-19	40.47	41.13	40.28	40.38	2719800
1999-08-20	40.88	41.41	40.22	41.19	2002600
1999-08-23	41.25	41.38	40.63	40.63	1483400
1999-08-24	41.63	41.94	40.94	41.88	1772300
1999-08-25	42.13	44.38	41.63	44.38	3322400
1999-08-26	45.00	46.50	44.75	45.25	3645000
1999-08-27	46.50	46.75	45.13	45.13	2228100
1999-08-30	45.25	45.69	43.38	43.63	1168000
1999-08-31	44.38	46.13	44.31	45.25	2169600
1999-09-01	45.31	45.56	44.81	45.31	1040600
1999-09-02	45.13	46.38	44.75	46.38	950800
1999-09-03	47.75	47.88	46.88	47.25	1105000
1999-09-07	47.31	47.88	47.00	47.88	793700
1999-09-08	46.75	47.13	46.00	46.25	1479900
1999-09-09	46.25	46.25	44.44	44.75	1170800
1999-09-10	44.94	45.94	44.50	44.75	921700
1999-09-13	44.63	44.63	43.00	43.38	1064600
1999-09-14	43.44	43.44	42.19	43.00	1672000
1999-09-15	43.13	44.00	42.50	42.75	1629600
1999-09-16	42.00	43.00	41.94	42.06	1023400
1999-09-17	42.00	42.69	41.75	41.88	1014300
1999-09-20	41.81	43.63	41.56	42.94	1238400
1999-09-21	42.75	42.81	41.56	42.00	1038200
1999-09-22	42.00	42.00	40.56	42.00	1184300
1999-09-23	41.88	41.94	40.38	40.81	1050300
1999-09-24	40.63	41.31	40.50	40.63	831900
1999-09-27	40.81	41.25	40.25	40.25	538800
1999-09-28	40.25	40.81	38.94	40.50	1080900
1999-09-29	40.06	40.13	37.56	37.81	1493200
1999-09-30	37.69	39.25	37.63	38.25	1131700
1999-10-01	38.06	39.56	38.00	39.06	1119600
1999-10-04	40.94	41.50	40.00	41.00	1302900
1999-10-05	40.81	42.25	40.75	41.94	1636700
1999-10-06	41.94	42.88	41.63	42.56	1050800
1999-10-07	42.75	42.75	41.63	41.94	665500
1999-10-08	42.31	43.69	42.00	42.81	467400
1999-10-11	42.44	42.44	40.63	41.06	653900
1999-10-12	40.50	40.94	40.00	40.63	680100
1999-10-13	38.75	40.38	38.75	39.00	610000
1999-10-14	38.88	39.69	38.50	39.50	871000
1999-10-15	38.00	38.50	37.50	37.69	801900
1999-10-18	37.75	39.25	37.63	38.94	706400
1999-10-19	39.50	41.69	39.25	41.25	793500
1999-10-20	43.00	43.00	39.94	40.38	510900
1999-10-21	40.38	42.13	40.00	41.63	577700
1999-10-22	41.00	41.25	40.06	40.63	784700
1999-10-25	40.06	40.25	39.50	39.75	564000
1999-10-26	39.81	39.94	38.69	39.25	748200
1999-10-27	39.75	41.50	39.25	41.38	1165100
1999-10-28	41.63	42.19	40.25	40.44	1045800
1999-10-29	40.50	40.94	39.56	40.94	1231100
1999-11-01	40.81	43.88	40.63	42.88	1264200
1999-11-02	42.31	43.31	41.44	41.81	936300
1999-11-03	41.81	41.81	40.13	40.81	683800
1999-11-04	41.00	41.50	40.56	40.56	728100
1999-11-05	41.13	41.38	40.06	40.25	454000
1999-11-08	40.38	41.25	40.25	40.31	395200
1999-11-09	43.75	44.50	42.50	43.13	1816600
1999-11-10	44.00	46.50	43.94	45.94	1936100
1999-11-11	46.00	47.00	45.06	45.13	1520900
1999-11-12	45.31	45.56	44.00	45.06	537800
1999-11-15	45.31	45.81	44.50	45.38	567000
1999-11-16	46.38	47.56	46.31	47.31	747600
1999-11-17	47.25	50.31	47.25	49.00	1451900
1999-11-18	49.31	49.38	46.75	47.19	1247300
1999-11-19	45.63	45.69	44.13	45.00	1410100
1999-11-22	45.25	45.25	43.63	44.25	1417500
1999-11-23	44.75	45.50	44.25	44.69	857100
1999-11-24	45.13	45.25	44.56	45.00	796500
1999-11-26	44.75	44.81	44.25	44.38	307700
1999-11-29	43.25	43.69	42.94	43.44	979900
1999-11-30	44.00	45.25	44.00	44.56	1128800
1999-12-01	44.81	45.25	44.31	44.31	794100
1999-12-02	45.00	45.25	44.25	44.75	498000
1999-12-03	45.31	47.44	45.13	46.81	1480200
1999-12-06	50.00	50.00	48.00	48.19	2269500
1999-12-07	48.19	49.50	47.94	49.50	1099200
1999-12-08	49.50	49.50	48.81	49.06	1006800
1999-12-09	49.06	49.31	48.13	49.13	527000
1999-12-10	49.25	49.38	48.25	48.56	1207200
1999-12-13	49.00	49.88	49.00	49.44	1334500
1999-12-14	50.13	53.00	49.94	51.25	2197400
1999-12-15	51.31	52.25	50.50	51.38	1309700
1999-12-16	51.13	51.13	49.50	50.25	1280300
1999-12-17	51.13	52.50	50.25	52.06	1387200
1999-12-20	51.81	51.81	47.88	50.38	2152300
1999-12-21	50.00	52.06	49.50	51.88	1203800
1999-12-22	51.63	56.00	50.63	54.13	1442300
1999-12-23	53.94	53.94	50.50	53.50	977300
1999-12-27	53.13	53.25	50.63	51.13	1154900
1999-12-28	51.06	51.44	49.50	49.81	858400
1999-12-29	49.94	51.00	49.25	50.88	435100
1999-12-30	50.63	52.25	50.31	50.75	422300
1999-12-31	50.75	50.75	49.63	50.38	142400
2000-01-03	49.75	49.88	48.75	49.19	721300
2000-01-04	48.75	49.00	47.56	47.88	614000
2000-01-05	48.13	50.25	47.50	49.13	743400
2000-01-06	47.56	50.50	47.06	49.56	1038500
2000-01-07	49.75	52.88	49.19	52.31	1013300
2000-01-10	52.81	53.25	51.38	51.75	445400
2000-01-11	50.94	52.75	50.38	52.25	882600
2000-01-12	52.00	52.63	51.00	52.19	657500
2000-01-13	52.81	56.38	52.00	55.00	2040300
2000-01-14	54.13	55.50	53.75	54.25	938500
2000-01-18	52.88	53.75	52.19	52.75	733900
2000-01-19	53.25	53.25	50.25	51.94	1142200
2000-01-20	53.50	53.50	50.63	52.00	851000
2000-01-21	52.00	52.00	49.88	50.63	1225200
2000-01-24	50.50	50.56	48.50	48.88	1138800
2000-01-25	48.88	49.94	45.94	47.25	1151600
2000-01-26	47.44	48.13	47.38	47.81	579500
2000-01-27	49.75	49.75	46.75	47.25	1877800
2000-01-28	48.00	48.00	45.00	46.88	1265100
2000-01-31	46.88	48.38	46.88	47.75	1083400
2000-02-01	47.69	48.19	47.13	48.00	1054000
2000-02-02	47.94	49.94	47.88	48.31	1077300
2000-02-03	48.50	49.19	45.50	46.63	1224900
2000-02-04	46.06	46.75	43.19	43.88	1816500
2000-02-07	42.00	43.38	41.81	42.69	1296700
2000-02-08	43.50	45.56	42.88	45.00	1128200
2000-02-09	45.38	45.50	44.63	44.81	1096400
2000-02-10	44.56	44.56	41.63	41.88	853000
2000-02-11	41.81	41.88	39.56	40.50	1540100
2000-02-14	40.56	41.13	39.69	40.94	913600
2000-02-15	41.25	41.63	39.69	41.00	1114000
2000-02-16	40.88	41.69	40.25	40.63	728200
2000-02-17	41.00	41.50	40.31	40.81	890100
2000-02-18	40.00	40.31	38.25	39.00	1267400
2000-02-22	39.13	39.75	38.56	39.31	945100
2000-02-23	39.25	40.50	38.94	39.56	1225400
2000-02-24	40.25	40.25	37.75	38.81	1066500
2000-02-25	38.56	38.75	36.44	37.31	974700
2000-02-28	37.13	39.50	37.06	39.00	967200
2000-02-29	39.06	42.00	39.00	40.44	1423100
2000-03-01	40.94	41.19	40.00	40.13	717000
2000-03-02	40.25	40.81	40.00	40.25	659500
2000-03-03	40.63	41.50	40.19	41.19	851100
2000-03-06	40.69	40.88	40.00	40.06	673400
2000-03-07	38.50	38.50	34.56	36.25	3258600
2000-03-08	36.19	36.38	31.50	33.38	4021000
2000-03-09	33.50	34.50	33.00	33.81	1583200
2000-03-10	32.50	32.56	29.06	29.88	4337100
2000-03-13	29.88	30.81	29.50	30.63	2371300
2000-03-14	31.00	31.25	29.88	29.88	1388100
2000-03-15	30.75	34.50	30.13	33.56	2451600
2000-03-16	34.13	38.25	33.81	36.63	2741100
2000-03-17	36.88	36.88	34.00	35.13	1403400
2000-03-20	34.63	34.94	33.00	33.94	920800
2000-03-21	34.38	36.50	33.50	36.44	1196400
2000-03-22	36.25	36.38	34.19	34.75	1579000
2000-03-23	34.75	35.56	33.63	35.56	1397800
2000-03-24	35.56	35.88	31.63	33.00	2484100
2000-03-27	32.75	32.88	29.94	30.44	3173600
2000-03-28	30.38	31.38	30.38	31.38	1990900
2000-03-29	31.50	32.63	31.31	32.06	1556900
2000-03-30	32.06	33.00	31.63	32.50	1645100
2000-03-31	32.44	33.81	32.31	33.00	1311700
2000-04-03	32.38	35.19	32.38	34.56	1453400
2000-04-04	34.56	36.38	33.50	35.44	1834600
2000-04-05	36.00	36.56	34.13	35.50	1788300
2000-04-06	35.38	35.44	34.13	34.56	1132200
2000-04-07	35.38	35.75	34.81	35.63	844800
2000-04-10	35.63	36.31	35.06	36.00	995500
2000-04-11	36.13	37.31	35.63	37.31	966600
2000-04-12	37.81	41.50	37.56	40.06	2217400
2000-04-13	39.81	40.81	38.50	40.44	1206800
2000-04-14	40.44	40.44	35.38	35.88	1234600
2000-04-17	37.88	40.75	37.50	40.63	1685800
2000-04-18	40.06	40.13	37.81	38.19	1206600
2000-04-19	35.94	37.50	35.94	36.38	953600
2000-04-20	36.38	37.81	36.38	37.13	647000
2000-04-24	37.81	38.94	37.63	38.00	833800
2000-04-25	38.00	38.06	36.50	37.25	896600
2000-04-26	37.06	37.06	34.50	34.81	1148400
2000-04-27	34.25	38.63	33.56	37.56	2592900
2000-04-28	37.63	37.63	36.31	36.75	1453500
2000-05-01	36.50	37.19	35.56	36.88	983000
2000-05-02	35.50	36.44	35.50	36.25	725700
2000-05-03	36.00	36.94	35.38	35.63	840400
2000-05-04	35.63	36.75	35.50	36.13	444400
2000-05-05	35.81	36.94	35.56	36.56	395200
2000-05-08	36.00	37.94	35.75	37.31	917700
2000-05-09	37.63	39.25	37.38	38.94	837800
2000-05-10	39.00	40.25	38.88	39.56	1173700
2000-05-11	39.69	41.44	39.25	41.19	801200
2000-05-12	41.00	41.00	39.00	39.69	843800
2000-05-15	40.81	40.81	39.00	39.50	764700
2000-05-16	39.63	39.69	38.31	38.38	986800
2000-05-17	38.56	40.19	38.56	39.56	1058700
2000-05-18	39.31	41.00	39.31	40.81	563800
2000-05-19	39.81	40.00	38.56	38.94	512900
2000-05-22	39.81	40.25	39.44	39.63	571500
2000-05-23	39.75	39.94	38.06	38.63	679000
2000-05-24	39.13	40.44	39.00	39.81	903800
2000-05-25	39.94	40.00	37.75	38.19	860200
2000-05-26	37.88	38.38	37.63	38.00	786500
2000-05-30	38.81	38.88	37.94	38.81	1215000
2000-05-31	38.50	40.44	38.44	39.63	1085900
2000-06-01	40.13	41.75	40.13	40.50	1126500
2000-06-02	41.75	42.44	41.31	41.88	1087100
2000-06-05	41.19	41.19	40.19	40.94	614900
2000-06-06	40.88	41.88	40.50	41.38	412700
2000-06-07	41.13	42.56	41.06	41.81	574300
2000-06-08	39.75	41.50	39.31	41.19	1256800
2000-06-09	41.50	42.00	40.13	40.44	437200
2000-06-12	41.00	41.63	40.44	40.50	762100
2000-06-13	41.75	43.88	41.38	43.50	1551800
2000-06-14	43.50	45.00	43.06	44.69	924400
2000-06-15	44.69	47.00	44.13	46.81	1409800
2000-06-16	46.31	46.44	44.56	44.81	801700
2000-06-19	44.56	45.75	44.25	44.56	555900
2000-06-20	44.13	44.31	42.44	43.69	1076600
2000-06-21	43.75	43.88	42.50	43.81	475100
2000-06-22	42.69	43.81	42.69	43.19	423000
2000-06-23	42.81	43.00	42.19	42.75	364700
2000-06-26	42.75	44.63	42.75	44.56	756600
2000-06-27	44.63	45.94	44.56	45.69	718000
2000-06-28	45.31	45.94	44.06	45.61	2077400
2000-06-29	44.00	44.00	43.00	43.38	1089800
2000-06-30	43.75	45.00	43.25	44.81	1216700
2000-07-03	44.75	45.88	44.00	45.88	311100
2000-07-05	45.00	45.75	44.31	45.31	442300
2000-07-06	45.38	45.69	44.50	44.69	351700
2000-07-07	45.00	45.19	44.13	44.88	699900
2000-07-10	44.88	45.25	43.88	44.06	491700
2000-07-11	43.06	43.75	42.75	43.00	1073000
2000-07-12	42.06	43.50	41.25	42.88	1163900
2000-07-13	42.13	42.69	40.69	42.63	899100
2000-07-14	42.94	45.00	42.44	44.25	1017800
2000-07-17	43.69	43.81	42.56	42.88	531900
2000-07-18	43.25	44.06	42.94	43.81	568500
2000-07-19	43.81	44.94	43.81	44.50	498300
2000-07-20	44.56	44.81	42.63	43.25	461300
2000-07-21	43.44	43.44	41.63	42.25	771800
2000-07-24	42.00	42.19	41.00	41.63	494300
2000-07-25	41.88	43.06	41.88	42.38	418300
2000-07-26	42.25	42.63	41.63	41.75	432500
2000-07-27	41.94	42.00	40.00	40.69	537100
2000-07-28	40.75	41.75	40.63	41.69	424000
2000-07-31	41.94	42.50	41.06	41.31	535800
2000-08-01	41.88	43.94	41.13	43.63	651200
2000-08-02	44.38	44.38	42.94	43.38	483800
2000-08-03	41.94	43.31	39.56	39.69	2643000
2000-08-04	39.81	40.13	38.50	38.50	1905600
2000-08-07	38.38	38.44	35.44	35.50	2918000
2000-08-08	34.88	35.44	34.00	34.69	1986600
2000-08-09	34.00	34.81	33.56	34.06	1956800
2000-08-10	34.44	34.44	33.50	33.69	1133700
2000-08-11	33.94	34.25	33.44	33.63	1146500
2000-08-14	34.75	37.00	34.69	37.00	2481100
2000-08-15	36.94	36.94	35.69	35.81	2080700
2000-08-16	35.56	35.81	34.75	35.38	1100400
2000-08-17	35.50	36.81	35.06	35.50	1258200
2000-08-18	35.75	36.38	35.69	35.88	972700
2000-08-21	36.38	36.75	36.00	36.44	702800
2000-08-22	36.88	36.94	36.00	36.00	771500
2000-08-23	36.13	37.00	35.06	35.75	705500
2000-08-24	36.19	36.56	35.50	36.00	692700
2000-08-25	36.38	36.38	35.56	36.19	591800
2000-08-28	36.38	37.63	36.31	36.81	1035700
2000-08-29	36.81	37.38	36.75	37.00	636000
2000-08-30	37.00	37.50	36.88	37.00	744700
2000-08-31	36.81	37.00	36.19	36.19	960000
2000-09-01	36.19	36.56	35.00	35.81	719000
2000-09-05	35.56	36.50	35.56	35.75	725200
2000-09-06	35.75	37.25	35.75	36.94	720100
2000-09-07	37.44	37.69	36.88	36.88	715700
2000-09-08	36.88	37.00	36.00	36.44	685000
2000-09-11	36.25	37.50	36.22	36.88	1289100
2000-09-12	37.81	37.94	37.06	37.75	1107400
2000-09-13	37.88	37.94	37.25	37.63	851300
2000-09-14	36.81	36.88	35.06	36.25	2157000
2000-09-15	36.00	36.81	35.63	35.81	1921800
2000-09-18	35.81	35.81	34.50	35.00	1043000
2000-09-19	36.75	37.13	36.00	36.38	1601600
2000-09-20	36.69	36.69	35.56	36.00	1203800
2000-09-21	36.25	36.88	35.69	36.56	1213500
2000-09-22	36.56	38.19	36.50	38.00	1471100
2000-09-25	37.63	37.63	35.94	36.19	1000900
2000-09-26	36.88	37.44	36.13	36.44	1601800
2000-09-27	36.50	37.44	35.63	36.75	1433000
2000-09-28	37.00	39.69	36.88	39.56	1423800
2000-09-29	39.38	40.38	38.75	39.56	1031000
2000-10-02	39.13	40.13	38.81	40.13	650500
2000-10-03	39.31	40.81	39.19	39.81	711500
2000-10-04	39.75	40.88	39.25	39.44	702700
2000-10-05	41.06	43.63	40.88	42.19	1756500
2000-10-06	42.44	44.44	41.69	42.00	1349000
2000-10-09	41.94	43.06	41.56	42.19	562200
2000-10-10	42.50	42.75	41.69	41.75	557400
2000-10-11	41.63	42.50	40.81	40.81	1106700
2000-10-12	41.00	41.00	39.31	40.13	874500
2000-10-13	40.38	41.06	39.94	40.25	702700
2000-10-16	40.06	40.63	39.31	40.44	728600
2000-10-17	40.31	41.19	39.88	40.50	936200
2000-10-18	40.19	41.44	39.50	40.88	731700
2000-10-19	40.38	40.63	39.75	40.00	716800
2000-10-20	39.25	40.00	39.25	39.69	758700
2000-10-23	39.69	40.00	39.38	39.38	475000
2000-10-24	39.63	41.44	39.56	41.13	1190300
2000-10-25	41.94	44.63	41.81	43.19	2160100
2000-10-26	43.81	44.44	41.94	42.50	1786900
2000-10-27	42.13	43.63	41.56	42.75	862100
2000-10-30	43.00	44.63	42.75	44.44	1129000
2000-10-31	44.00	44.75	42.00	44.63	1217900
2000-11-01	44.69	44.94	43.81	44.94	1379200
2000-11-02	44.94	45.63	43.50	44.75	994200
2000-11-03	44.94	44.94	44.06	44.44	424700
2000-11-06	44.44	44.94	44.06	44.38	531900
2000-11-07	44.19	44.88	44.19	44.75	460900
2000-11-08	44.94	45.69	44.63	45.25	443200
2000-11-09	45.25	46.44	44.69	46.25	706500
2000-11-10	46.00	46.69	45.63	46.00	724500
2000-11-13	45.75	46.69	44.75	45.50	633000
2000-11-14	45.25	46.25	44.19	45.56	492600
2000-11-15	45.63	46.56	44.63	46.31	658000
2000-11-16	45.69	46.31	44.88	45.38	606500
2000-11-17	45.63	46.38	45.63	46.06	398500
2000-11-20	46.44	47.63	46.13	46.75	731400
2000-11-21	47.00	47.13	45.88	47.06	549500
2000-11-22	47.19	48.63	47.13	47.94	707700
2000-11-24	47.94	47.94	46.69	47.00	202300
2000-11-27	46.13	46.31	45.25	45.81	636800
2000-11-28	45.13	45.56	44.63	45.44	680300
2000-11-29	45.44	45.50	44.56	44.81	1037100
2000-11-30	44.81	45.06	44.38	44.69	820500
2000-12-01	44.69	45.13	43.31	43.69	1051000
2000-12-04	43.00	43.94	42.63	43.25	1174900
2000-12-05	43.25	43.25	40.00	40.88	1801200
2000-12-06	40.19	40.63	38.75	38.81	1342100
2000-12-07	39.38	41.75	39.13	41.00	1074100
2000-12-08	41.00	41.88	39.94	41.13	806500
2000-12-11	40.19	40.25	39.19	39.94	983100
2000-12-12	40.00	40.94	39.50	39.50	1363200
2000-12-13	39.75	40.00	36.63	37.50	2881000
2000-12-14	37.50	37.88	32.50	34.00	5586000
2000-12-15	28.50	34.38	28.38	30.06	9330200
2000-12-18	30.88	31.63	29.81	31.44	2614300
2000-12-19	29.50	31.69	29.50	31.50	2147300
2000-12-20	31.25	31.75	30.63	31.06	1766700
2000-12-21	31.13	32.56	31.06	32.13	1483800
2000-12-22	32.25	32.38	31.19	31.81	1538100
2000-12-26	31.69	31.94	31.06	31.50	1372100
2000-12-27	31.50	32.69	31.50	32.31	1282500
2000-12-28	32.00	33.56	31.88	33.44	1319700
2000-12-29	34.44	35.75	34.00	35.50	2013900
2001-01-02	35.38	35.38	34.38	34.44	1145400
2001-01-03	35.00	35.38	33.31	33.50	1586300
2001-01-04	33.50	33.94	31.44	32.00	2925600
2001-01-05	32.75	33.50	32.19	32.25	1119300
2001-01-08	32.56	33.75	32.56	33.19	1037400
2001-01-09	32.94	33.31	32.31	33.25	813300
2001-01-10	33.63	34.31	33.38	34.00	2109400
2001-01-11	33.81	33.94	32.50	32.69	1535900
2001-01-12	32.69	33.69	32.69	33.50	1618700
2001-01-16	33.50	33.75	32.63	33.06	1128700
2001-01-17	33.06	33.38	32.81	32.94	1473800
2001-01-18	32.94	33.81	32.94	33.31	938300
2001-01-19	33.50	33.75	33.44	33.50	2510300
2001-01-22	33.50	34.00	33.50	33.88	1496700
2001-01-23	33.88	34.50	33.63	33.75	1288400
2001-01-24	33.25	33.44	32.75	33.13	1249700
2001-01-25	33.19	33.69	32.38	33.38	1627600
2001-01-26	33.38	33.38	32.56	32.81	1451500
2001-01-29	32.75	33.14	32.26	32.81	1007100
2001-01-30	32.71	33.74	32.30	33.15	1080600
2001-01-31	33.60	33.96	33.30	33.75	1748100
2001-02-01	33.75	36.45	33.75	35.75	4577300
2001-02-02	36.00	36.13	34.60	34.77	1961400
2001-02-05	35.15	35.38	34.75	35.19	1255100
2001-02-06	34.80	35.75	34.80	35.30	1218900
2001-02-07	35.80	36.55	35.00	36.45	1217700
2001-02-08	36.70	37.40	36.40	37.06	1045800
2001-02-09	36.71	37.05	36.05	36.20	1152100
2001-02-12	36.40	36.50	35.68	36.27	884900
2001-02-13	36.26	36.77	35.63	36.29	801300
2001-02-14	36.39	36.58	36.04	36.21	1352000
2001-02-15	36.21	36.65	36.21	36.62	1128100
2001-02-16	36.75	37.05	36.25	36.61	1384000
2001-02-20	36.25	37.15	36.19	36.68	770800
2001-02-21	36.78	36.99	36.50	36.61	719800
2001-02-22	36.36	36.67	35.55	35.86	1474200
2001-02-23	35.81	35.97	35.36	35.69	780700
2001-02-26	35.60	36.00	35.30	35.89	742800
2001-02-27	36.10	36.85	35.50	36.17	831900
2001-02-28	36.65	36.65	35.50	35.96	986500
2001-03-01	35.90	35.95	34.97	35.03	1211500
2001-03-02	34.85	35.32	34.85	35.16	1639000
2001-03-05	34.75	35.08	34.65	34.80	1678200
2001-03-06	34.55	35.00	34.50	34.70	955400
2001-03-07	34.65	34.69	34.25	34.68	2043800
2001-03-08	34.68	35.19	34.41	35.12	873000
2001-03-09	33.75	34.50	33.32	33.33	2273900
2001-03-12	33.30	33.30	31.00	32.02	2266900
2001-03-13	32.02	32.30	31.19	31.49	1880900
2001-03-14	31.50	33.13	31.50	33.03	3020500
2001-03-15	33.75	33.75	32.24	32.44	1692800
2001-03-16	32.00	32.31	31.82	32.31	2206900
2001-03-19	32.20	32.80	32.04	32.35	898800
2001-03-20	32.35	33.04	31.99	32.00	1091800
2001-03-21	31.99	32.10	31.86	31.92	1049500
2001-03-22	31.90	31.91	30.67	31.55	1190500
2001-03-23	31.05	31.20	30.51	31.08	1137300
2001-03-26	30.95	31.16	30.15	31.10	980500
2001-03-27	31.20	33.30	31.15	32.14	1202700
2001-03-28	31.50	31.95	31.06	31.51	633900
2001-03-29	31.55	31.60	30.85	31.27	449400
2001-03-30	31.59	31.70	30.58	31.45	761300
2001-04-02	31.50	32.43	30.76	31.48	740500
2001-04-03	31.00	31.18	30.19	30.75	781100
2001-04-04	30.65	31.67	30.13	31.40	1200800
2001-04-05	31.30	31.94	31.02	31.69	921600
2001-04-06	31.69	31.96	30.40	31.12	531800
2001-04-09	31.62	31.62	30.70	30.91	545100
2001-04-10	30.66	31.50	30.56	31.12	683400
2001-04-11	31.02	32.08	30.70	32.04	1890300
2001-04-12	32.03	32.74	31.79	32.20	1325200
2001-04-16	32.50	32.81	32.08	32.58	546400
2001-04-17	30.80	31.95	29.95	31.95	3891500
2001-04-18	31.10	32.51	30.70	31.78	1867200
2001-04-19	31.69	31.74	31.22	31.53	1217500
2001-04-20	31.53	32.00	31.30	31.88	819000
2001-04-23	31.90	32.10	31.70	31.75	683300
2001-04-24	31.55	31.75	30.57	30.90	836300
2001-04-25	31.05	31.95	30.50	31.28	1140800
2001-04-26	30.97	31.79	30.87	31.50	831600
2001-04-27	31.68	32.55	31.35	32.05	1067200
2001-04-30	32.20	32.40	31.69	31.83	1405500
2001-05-01	32.00	32.48	31.64	32.29	2214700
2001-05-02	32.29	32.53	32.01	32.44	714900
2001-05-03	32.38	32.52	31.90	32.35	605000
2001-05-04	32.10	32.43	31.90	32.42	514500
2001-05-07	32.42	33.40	32.30	33.25	771700
2001-05-08	33.15	33.56	33.01	33.48	1034600
2001-05-09	33.30	33.59	32.95	33.00	878100
2001-05-10	33.00	33.95	32.74	33.80	569200
2001-05-11	33.57	34.00	33.30	33.38	467000
2001-05-14	33.70	34.39	33.66	34.23	1027800
2001-05-15	34.24	34.24	33.55	33.86	495900
2001-05-16	34.00	34.86	33.40	34.80	390200
2001-05-17	34.55	34.75	33.94	34.36	586500
2001-05-18	34.36	34.50	33.90	34.21	447000
2001-05-21	33.96	34.63	33.45	34.63	652900
2001-05-22	34.40	34.40	33.55	33.75	624800
2001-05-23	33.99	35.20	33.90	34.38	1383500
2001-05-24	34.50	34.80	34.14	34.28	506900
2001-05-25	34.30	34.30	33.72	33.85	873500
2001-05-29	33.90	34.80	33.90	34.58	545000
2001-05-30	34.58	35.07	34.10	34.25	510900
2001-05-31	34.22	34.67	34.22	34.64	745100
2001-06-01	34.50	34.69	34.02	34.36	339200
2001-06-04	34.11	34.97	33.91	34.96	457100
2001-06-05	35.85	36.15	35.50	35.95	1134500
2001-06-06	35.95	36.18	35.11	35.30	510800
2001-06-07	35.35	35.70	35.06	35.10	436900
2001-06-08	35.12	35.12	34.37	34.84	452500
2001-06-11	34.69	35.07	34.51	34.99	366300
2001-06-12	35.05	35.49	34.64	35.25	452700
2001-06-13	35.00	35.18	34.69	34.88	219400
2001-06-14	34.88	34.88	34.54	34.80	290800
2001-06-15	34.55	34.76	34.21	34.37	688900
2001-06-18	34.12	34.48	33.92	33.94	458400
2001-06-19	33.92	33.95	33.52	33.58	670500
2001-06-20	33.62	34.50	33.50	34.30	1096800
2001-06-21	34.05	34.21	33.60	34.15	1005600
2001-06-22	34.15	34.57	33.96	34.52	794200
2001-06-25	34.60	34.95	33.96	34.01	390100
2001-06-26	33.85	35.00	33.40	34.87	880800
2001-06-27	34.70	34.70	34.03	34.39	491700
2001-06-28	34.50	35.05	34.42	34.87	342600
2001-06-29	34.87	35.00	33.50	33.85	1295100
2001-07-02	33.85	35.24	33.85	35.23	686500
2001-07-03	35.38	35.38	34.70	35.04	455500
2001-07-05	35.18	35.18	34.40	34.99	520600
2001-07-06	34.99	34.99	34.43	34.65	329800
2001-07-09	34.90	35.50	34.80	35.45	609500
2001-07-10	35.45	35.60	34.83	35.11	512700
2001-07-11	34.86	35.18	34.81	35.13	594000
2001-07-12	35.13	35.13	34.22	34.64	535000
2001-07-13	34.50	34.77	34.01	34.68	429100
2001-07-16	34.68	35.39	34.66	34.83	287400
2001-07-17	34.80	35.97	34.80	35.50	563000
2001-07-18	35.25	36.42	35.20	36.15	749100
2001-07-19	36.15	36.64	35.71	36.14	496500
2001-07-20	35.95	36.60	35.74	35.97	477900
2001-07-23	35.72	35.72	35.00	35.50	445200
2001-07-24	35.25	35.50	34.88	35.20	339100
2001-07-25	35.15	36.25	34.61	36.15	489900
2001-07-26	35.90	36.19	35.40	36.07	311300
2001-07-27	36.07	36.20	35.61	35.80	262800
2001-07-30	35.59	36.09	35.26	35.66	394100
2001-07-31	35.91	37.95	35.77	37.38	1398300
2001-08-01	37.38	37.50	36.40	36.55	836400
2001-08-02	36.80	37.20	36.15	36.62	571900
2001-08-03	36.87	36.99	35.80	36.10	533700
2001-08-06	35.88	35.89	34.79	35.54	590500
2001-08-07	35.48	35.50	35.10	35.30	400500
2001-08-08	35.70	36.90	34.51	35.66	2113200
2001-08-09	35.10	35.90	34.73	35.62	560700
2001-08-10	35.50	36.09	35.42	36.02	583800
2001-08-13	36.02	36.18	35.50	36.15	440500
2001-08-14	36.23	36.34	35.53	36.00	497900
2001-08-15	36.00	37.65	35.91	36.29	502300
2001-08-16	36.29	37.00	36.04	36.99	380900
2001-08-17	36.74	37.04	36.50	36.84	243700
2001-08-20	36.84	37.55	36.60	37.35	357100
2001-08-21	37.20	37.63	36.80	36.86	513700
2001-08-22	36.87	37.35	35.80	36.96	466200
2001-08-23	37.05	38.25	37.01	37.68	667500
2001-08-24	37.55	37.70	37.10	37.25	1216800
2001-08-27	37.10	37.60	37.05	37.34	403300
2001-08-28	37.09	37.31	36.90	37.08	678700
2001-08-29	37.00	37.06	36.70	36.72	411300
2001-08-30	36.75	37.20	36.66	36.94	519600
2001-08-31	36.95	37.50	36.91	37.25	619000
2001-09-04	38.00	38.54	37.90	38.01	945600
2001-09-05	38.05	38.44	37.30	38.42	832300
2001-09-06	38.42	38.69	38.03	38.40	1350600
2001-09-07	38.25	39.30	38.05	38.68	2031700
2001-09-10	38.60	39.71	38.60	39.28	1321000
2001-09-17	39.28	39.29	36.80	38.53	1514800
2001-09-18	39.20	39.20	37.60	38.00	810000
2001-09-19	38.70	39.21	38.09	38.72	1757800
2001-09-20	38.50	38.75	37.23	37.70	1397000
2001-09-21	36.20	37.00	34.80	35.22	1373300
2001-09-24	36.00	36.65	35.40	36.40	1215700
2001-09-25	36.40	37.18	36.21	36.97	724400
2001-09-26	37.38	37.45	36.90	36.90	1044600
2001-09-27	36.90	36.92	36.20	36.78	937500
2001-09-28	36.85	37.63	36.75	37.00	1002600
2001-10-01	37.00	37.40	36.63	37.30	926700
2001-10-02	37.20	37.29	36.65	37.18	485700
2001-10-03	36.85	37.25	36.75	36.98	708500
2001-10-04	37.10	37.20	36.32	36.36	809100
2001-10-05	36.40	36.83	36.20	36.73	992800
2001-10-08	36.63	36.80	36.40	36.52	430000
2001-10-09	36.40	36.59	35.90	36.14	519400
2001-10-10	36.24	37.05	35.87	37.00	680800
2001-10-11	36.99	37.19	36.00	36.12	1184800
2001-10-12	36.00	36.20	35.70	35.70	1476400
2001-10-15	35.71	35.78	35.00	35.13	1077300
2001-10-16	35.15	35.50	34.83	35.28	676600
2001-10-17	35.50	35.78	35.05	35.36	617700
2001-10-18	35.11	36.15	35.08	36.07	617000
2001-10-19	36.00	36.35	35.65	35.93	401800
2001-10-22	36.05	36.65	36.05	36.56	335700
2001-10-23	36.95	36.98	36.40	36.43	428700
2001-10-24	36.80	36.95	36.26	36.38	395600
2001-10-25	36.13	36.68	36.01	36.39	392400
2001-10-26	36.39	36.96	36.17	36.90	437100
2001-10-29	36.82	36.94	35.80	35.80	475000
2001-10-30	35.85	36.36	35.44	36.12	374400
2001-10-31	36.80	36.80	35.70	35.70	678900
2001-11-01	36.45	38.05	36.25	37.48	4042000
2001-11-02	37.50	38.01	37.25	38.01	2779700
2001-11-05	38.60	38.92	38.22	38.26	1796800
2001-11-06	38.70	38.99	38.40	38.86	929900
2001-11-07	38.86	39.36	38.66	38.72	818400
2001-11-08	38.67	38.90	38.33	38.78	2003400
2001-11-09	39.00	39.53	38.90	39.06	1615000
2001-11-12	39.56	40.50	39.02	40.29	1819600
2001-11-13	40.39	40.60	38.89	39.14	1267600
2001-11-14	39.25	39.45	38.80	39.43	936000
2001-11-15	39.70	40.25	39.70	40.10	1944600
2001-11-16	40.20	40.25	39.85	39.87	1107500
2001-11-19	40.00	40.20	39.61	39.62	969900
2001-11-20	39.45	40.35	39.33	39.73	953800
2001-11-21	39.50	39.69	39.33	39.47	661100
2001-11-23	39.26	39.75	38.70	39.66	361500
2001-11-26	40.15	40.15	39.07	39.10	1465300
2001-11-27	39.23	39.35	38.70	38.82	751600
2001-11-28	38.97	39.05	38.50	38.50	321400
2001-11-29	38.60	38.95	38.20	38.84	455000
2001-11-30	38.86	39.65	38.86	39.52	1516500
2001-12-03	39.45	39.92	39.00	39.61	659600
2001-12-04	39.51	40.08	39.47	39.91	922400
2001-12-05	39.91	40.23	39.60	39.95	875800
2001-12-06	39.95	40.13	39.15	39.30	776700
2001-12-07	39.11	39.50	38.96	39.42	394500
2001-12-10	39.17	39.66	39.12	39.42	588400
2001-12-11	39.30	39.35	39.07	39.16	549900
2001-12-12	40.05	40.08	39.65	39.74	1475100
2001-12-13	39.65	40.72	39.62	40.37	1413800
2001-12-14	40.60	40.85	38.30	38.30	3388800
2001-12-17	38.45	38.93	37.67	38.50	2726200
2001-12-18	38.35	38.80	38.00	38.36	1760500
2001-12-19	38.00	38.49	38.00	38.34	1356200
2001-12-20	38.50	39.25	38.40	38.72	1437700
2001-12-21	38.97	39.45	38.23	39.30	1628400
2001-12-24	39.48	39.48	39.15	39.22	230400
2001-12-26	39.47	40.35	39.37	40.00	857600
2001-12-27	40.00	40.09	39.57	39.98	542100
2001-12-28	39.90	40.10	39.40	39.60	275000
2001-12-31	39.35	39.88	39.21	39.55	429500
2002-01-02	39.30	39.69	38.95	39.50	489700
2002-01-03	39.68	40.20	39.18	39.61	604800
2002-01-04	39.61	39.74	38.75	39.19	571200
2002-01-07	39.40	39.78	38.87	39.05	992400
2002-01-08	38.95	39.16	38.75	39.10	394500
2002-01-09	39.00	39.42	38.82	39.06	808700
2002-01-10	38.81	39.15	38.45	38.95	656700
2002-01-11	38.85	39.70	38.77	39.31	541900
2002-01-14	39.20	39.81	39.06	39.10	693300
2002-01-15	39.25	39.98	39.16	39.70	645200
2002-01-16	39.86	40.10	39.62	39.70	616000
2002-01-17	39.75	40.26	39.70	40.03	757700
2002-01-18	39.80	40.16	39.76	40.11	573900
2002-01-22	40.11	40.12	39.46	39.90	609100
2002-01-23	40.00	40.00	39.77	39.99	973600
2002-01-24	39.99	40.11	39.79	39.87	659600
2002-01-25	40.00	40.70	39.63	40.42	1135600
2002-01-28	40.19	40.89	40.05	40.75	868100
2002-01-29	40.90	41.10	39.80	40.00	1471400
2002-01-30	40.00	40.58	39.85	40.44	1221000
2002-01-31	40.74	41.00	40.14	40.78	1333000
2002-02-01	40.78	41.19	40.40	40.97	1379800
2002-02-04	40.50	42.00	40.35	41.40	1265700
2002-02-05	41.75	42.48	41.11	42.35	1826100
2002-02-06	42.38	42.42	41.78	42.04	1917700
2002-02-07	42.10	42.11	41.55	41.64	1034100
2002-02-08	41.39	41.95	41.31	41.84	1306300
2002-02-11	41.90	42.74	41.78	42.60	1233300
2002-02-12	42.70	43.00	42.24	42.50	2405800
2002-02-13	42.60	43.30	42.50	42.80	864200
2002-02-14	42.90	43.13	42.77	42.90	604700
2002-02-15	43.05	43.92	42.82	43.90	1178100
2002-02-19	43.65	43.74	42.94	43.10	1486800
2002-02-20	43.25	43.49	42.93	43.39	924000
2002-02-21	43.39	43.70	42.97	43.14	800700
2002-02-22	42.95	44.00	42.70	43.85	938100
2002-02-25	43.80	44.72	43.70	44.52	1279300
2002-02-26	44.27	44.80	44.20	44.75	1044600
2002-02-27	44.65	45.35	44.60	45.27	1207300
2002-02-28	45.12	45.25	43.72	43.79	1756900
2002-03-01	43.80	45.20	43.70	44.80	1101700
2002-03-04	44.80	45.00	43.80	44.95	828100
2002-03-05	44.35	44.70	42.41	43.69	1467500
2002-03-06	43.20	43.90	43.15	43.70	602300
2002-03-07	43.65	43.80	42.51	43.68	611700
2002-03-08	43.70	43.82	42.91	43.33	473400
2002-03-11	42.90	43.20	42.45	42.94	715200
2002-03-12	42.85	43.45	42.26	42.85	1857800
2002-03-13	43.00	43.23	42.09	42.69	992900
2002-03-14	43.09	43.15	42.50	42.80	496700
2002-03-15	43.42	44.38	43.35	44.17	1122500
2002-03-18	43.05	44.55	43.04	44.42	1163900
2002-03-19	44.42	44.75	43.75	44.44	1030300
2002-03-20	44.00	45.05	43.90	44.10	1183900
2002-03-21	44.45	44.45	43.96	44.25	510700
2002-03-22	43.95	44.46	43.65	43.85	576100
2002-03-25	43.75	43.75	43.08	43.10	709100
2002-03-26	43.00	43.60	43.00	43.38	444300
2002-03-27	43.50	44.12	43.39	43.80	548600
2002-03-28	43.50	43.79	43.10	43.63	735700
2002-04-01	43.63	43.63	42.81	43.43	491300
2002-04-02	43.40	44.10	42.83	43.87	641900
2002-04-03	43.97	43.97	43.00	43.44	396600
2002-04-04	43.19	43.79	43.07	43.60	453600
2002-04-05	43.52	43.75	43.10	43.56	456000
2002-04-08	43.56	43.90	43.49	43.79	377200
2002-04-09	43.90	44.45	43.23	44.01	619000
2002-04-10	44.01	45.25	44.01	45.00	566500
2002-04-11	44.75	45.49	44.66	45.02	777900
2002-04-12	45.02	45.76	45.00	45.61	597800
2002-04-15	45.80	45.80	44.92	44.94	810400
2002-04-16	45.02	45.35	44.85	45.09	535800
2002-04-17	44.95	45.45	44.64	44.87	301400
2002-04-18	44.30	44.65	43.85	44.28	948500
2002-04-19	44.28	44.81	44.10	44.34	540300
2002-04-22	44.09	44.74	44.05	44.23	557900
2002-04-23	44.48	45.00	44.32	44.93	504700
2002-04-24	45.43	45.43	44.30	44.46	444700
2002-04-25	44.70	45.75	44.60	44.99	757600
2002-04-26	44.87	45.75	44.72	44.81	536000
2002-04-29	44.56	44.90	44.16	44.22	510700
2002-04-30	44.50	44.60	44.00	44.25	832500
2002-05-01	44.40	45.10	44.12	44.58	742300
2002-05-02	44.59	46.40	44.58	46.39	1248600
2002-05-03	46.60	47.30	46.20	47.11	1228800
2002-05-06	47.20	47.50	46.49	46.55	475100
2002-05-07	46.95	47.00	46.00	46.47	1029000
2002-05-08	46.47	46.78	46.00	46.00	1296800
2002-05-09	46.00	47.75	45.80	46.48	1159000
2002-05-10	46.95	47.74	46.46	47.16	874500
2002-05-13	47.39	47.95	47.20	47.43	420300
2002-05-14	47.35	47.36	46.50	47.11	966400
2002-05-15	47.11	47.35	46.81	47.13	503400
2002-05-16	47.25	47.59	46.80	47.30	317400
2002-05-17	47.10	47.69	46.76	47.62	952000
2002-05-20	47.40	47.70	47.03	47.23	549500
2002-05-21	46.50	47.00	46.35	46.50	955300
2002-05-22	46.35	46.80	45.95	46.39	822600
2002-05-23	46.20	46.45	45.53	46.09	620500
2002-05-24	46.50	46.91	45.54	45.68	626500
2002-05-28	45.93	45.95	45.10	45.42	605100
2002-05-29	45.60	45.96	45.05	45.41	416900
2002-05-30	44.90	45.80	44.90	45.32	436000
2002-05-31	45.50	46.49	45.40	45.80	465100
2002-06-03	45.65	46.90	45.21	45.21	614900
2002-06-04	45.22	46.28	45.00	45.64	893900
2002-06-05	45.65	46.96	45.45	46.80	752800
2002-06-06	47.00	47.40	46.57	46.58	697700
2002-06-07	46.58	47.00	46.40	46.75	886200
2002-06-10	46.90	47.72	46.42	47.16	1155400
2002-06-11	47.05	47.55	46.19	46.32	718100
2002-06-12	46.45	46.90	45.60	46.07	1564900
2002-06-13	46.16	46.25	45.23	45.34	1162200
2002-06-14	44.75	45.30	44.50	44.98	1249400
2002-06-17	45.00	45.50	44.89	45.47	866000
2002-06-18	45.50	45.54	44.97	45.20	567200
2002-06-19	44.85	45.37	44.62	45.22	1100000
2002-06-20	44.90	44.99	44.45	44.87	975600
2002-06-21	44.00	44.45	43.78	43.82	1160400
2002-06-24	43.60	43.70	42.49	42.57	1222400
2002-06-25	42.67	43.00	41.58	41.60	1003900
2002-06-26	41.35	42.34	40.60	41.53	2267200
2002-06-27	41.74	42.49	40.78	42.40	1177800
2002-06-28	42.40	42.50	41.17	41.35	1309000
2002-07-01	41.30	43.10	41.20	42.68	1284100
2002-07-02	42.25	42.40	41.00	41.17	1291300
2002-07-03	40.85	42.10	40.35	41.11	877600
2002-07-05	40.75	42.20	40.60	42.10	345600
2002-07-08	41.61	42.30	41.60	42.10	990000
2002-07-09	42.10	42.69	40.98	40.98	637300
2002-07-10	40.75	41.15	39.91	39.91	1040100
2002-07-11	39.40	40.00	38.00	38.20	1883900
2002-07-12	37.75	38.64	36.50	36.98	2190100
2002-07-15	37.30	37.30	35.00	36.60	1961400
2002-07-16	36.10	36.59	35.00	35.52	1347400
2002-07-17	36.33	36.60	34.75	35.00	1253600
2002-07-18	35.25	35.50	33.33	33.65	2102400
2002-07-19	33.65	33.95	31.92	32.18	2076300
2002-07-22	33.11	34.50	32.75	33.91	2187000
2002-07-23	34.35	35.68	34.09	35.10	1561900
2002-07-24	34.90	37.54	34.90	37.16	1971700
2002-07-25	37.50	37.81	36.00	37.20	1334200
2002-07-26	37.10	37.44	36.52	37.43	884500
2002-07-29	38.15	38.61	37.30	38.10	835900
2002-07-30	37.90	37.91	36.77	37.24	881500
2002-07-31	37.24	39.25	36.85	38.50	1576500
2002-08-01	38.30	39.09	37.70	37.99	903800
2002-08-02	38.10	38.68	37.42	38.03	758300
2002-08-05	37.55	38.24	36.87	37.01	929600
2002-08-06	37.20	38.10	36.57	36.67	1060800
2002-08-07	39.00	39.00	37.45	38.40	1873900
2002-08-08	38.65	40.00	38.65	39.89	948300
2002-08-09	39.99	41.40	39.96	40.84	1372300
2002-08-12	40.84	41.50	40.10	40.90	775600
2002-08-13	40.40	41.60	40.40	40.71	668000
2002-08-14	40.85	41.69	39.90	41.69	1125000
2002-08-15	41.68	42.47	41.35	42.20	1381300
2002-08-16	42.00	42.05	41.20	41.63	1067600
2002-08-19	41.64	41.96	41.31	41.96	903700
2002-08-20	41.84	43.48	41.50	42.85	1417700
2002-08-21	42.90	43.07	42.00	42.85	764000
2002-08-22	42.50	43.30	42.49	43.10	615600
2002-08-23	42.85	43.21	42.54	42.77	645200
2002-08-26	42.68	42.85	41.55	42.39	778300
2002-08-27	42.85	43.45	42.40	43.38	671200
2002-08-28	43.20	43.35	42.71	43.06	610200
2002-08-29	42.60	42.91	42.24	42.55	610000
2002-08-30	42.30	43.50	42.00	43.06	423000
2002-09-03	42.31	42.40	41.36	41.90	958900
2002-09-04	41.80	42.60	41.60	42.47	848100
2002-09-05	42.20	43.26	42.20	42.82	998900
2002-09-06	43.05	43.20	42.00	42.65	815600
2002-09-09	42.20	43.25	42.10	43.16	840100
2002-09-10	43.15	43.41	42.86	43.30	764100
2002-09-11	43.63	43.85	43.35	43.45	683300
2002-09-12	43.20	43.30	42.50	42.68	626100
2002-09-13	42.68	43.19	42.33	43.00	523100
2002-09-16	42.75	43.40	42.50	43.00	634100
2002-09-17	43.25	43.45	41.91	41.98	777800
2002-09-18	41.98	43.10	40.55	42.60	2050100
2002-09-19	42.40	43.75	41.80	43.01	1414600
2002-09-20	43.65	43.65	42.70	42.97	1412300
2002-09-23	42.77	43.05	42.10	42.60	1222200
2002-09-24	42.40	42.45	40.20	40.32	1883500
2002-09-25	40.75	41.73	40.60	41.45	1193900
2002-09-26	41.60	42.81	41.50	42.75	837100
2002-09-27	42.20	42.45	41.05	41.06	1178800
2002-09-30	40.85	40.85	39.63	40.18	1635900
2002-10-01	40.43	41.52	40.29	41.52	884300
2002-10-02	41.32	41.49	40.50	40.74	650300
2002-10-03	40.63	41.82	40.35	40.65	804100
2002-10-04	40.84	41.25	39.92	40.26	952300
2002-10-07	40.65	41.25	40.26	40.35	883400
2002-10-08	40.25	41.64	40.19	40.87	938600
2002-10-09	40.84	40.84	39.80	40.15	1018800
2002-10-10	40.09	41.73	40.00	41.41	1028100
2002-10-11	41.75	42.22	41.05	42.10	670400
2002-10-14	41.90	42.65	41.87	42.47	496100
2002-10-15	43.10	43.10	40.67	41.19	2049400
2002-10-16	41.20	41.77	40.40	41.03	2010500
2002-10-17	41.04	41.73	40.20	41.01	1553600
2002-10-18	40.85	42.30	40.55	42.30	994000
2002-10-21	41.80	42.60	41.25	42.60	611200
2002-10-22	42.00	42.15	40.28	40.64	1199900
2002-10-23	40.50	41.31	40.41	41.31	890500
2002-10-24	41.30	41.72	40.27	40.46	727100
2002-10-25	40.00	40.30	39.73	39.95	935200
2002-10-28	39.98	39.98	38.66	39.00	1593300
2002-10-29	39.51	40.30	38.33	40.18	2163400
2002-10-30	42.00	44.30	41.35	41.46	5803300
2002-10-31	43.00	45.01	42.75	44.93	4466900
2002-11-01	44.95	44.95	43.61	44.73	1789900
2002-11-04	44.74	45.39	44.35	44.54	1797000
2002-11-05	44.36	45.31	44.36	44.95	1593400
2002-11-06	45.30	45.30	44.27	45.11	1347900
2002-11-07	45.11	46.10	44.81	45.80	1780900
2002-11-08	46.10	46.59	45.29	45.70	1565100
2002-11-11	45.48	45.49	44.04	44.23	1243700
2002-11-12	44.40	44.50	43.58	43.70	1402700
2002-11-13	44.25	44.30	43.47	43.93	1314300
2002-11-14	43.50	45.25	43.10	44.95	2422700
2002-11-15	44.95	45.93	44.80	45.45	1766400
2002-11-18	45.46	45.85	45.05	45.79	1530600
2002-11-19	44.75	45.90	44.75	45.86	2007800
2002-11-20	45.73	46.16	45.37	45.86	1367200
2002-11-21	45.87	45.87	44.89	44.98	1541400
2002-11-22	44.98	45.51	44.75	44.92	1448200
2002-11-25	44.95	44.96	44.52	44.73	992700
2002-11-26	44.48	44.65	44.09	44.20	1114100
2002-11-27	43.98	44.15	43.74	43.87	1560000
2002-11-29	43.25	43.96	43.22	43.84	575000
2002-12-02	43.85	43.95	43.30	43.83	1484400
2002-12-03	43.65	44.59	43.65	43.81	1012300
2002-12-04	44.05	45.08	44.00	44.88	853300
2002-12-05	44.89	44.90	43.90	43.98	1241100
2002-12-06	44.05	44.75	43.88	44.57	825400
2002-12-09	44.79	44.99	44.28	44.35	697200
2002-12-10	44.00	45.35	43.90	45.35	1010100
2002-12-11	44.88	45.32	44.75	45.19	826500
2002-12-12	45.20	45.20	44.23	44.69	1294900
2002-12-13	44.70	44.85	43.95	44.39	792100
2002-12-16	44.40	44.64	43.90	44.23	1071700
2002-12-17	44.22	44.35	43.60	44.00	1057500
2002-12-18	43.55	43.98	43.51	43.90	925900
2002-12-19	43.00	43.01	41.30	41.95	3887900
2002-12-20	41.95	42.23	40.60	41.25	3556700
2002-12-23	41.50	41.71	41.20	41.44	739600
2002-12-24	41.47	41.58	41.20	41.41	222300
2002-12-26	41.33	42.06	41.33	41.73	654300
2002-12-27	41.65	42.00	41.38	41.40	513700
2002-12-30	41.41	41.64	41.06	41.26	706200
2002-12-31	41.41	41.50	40.61	41.25	688100
2003-01-02	41.75	42.28	41.65	42.20	703900
2003-01-03	42.15	42.18	41.45	41.77	795800
2003-01-06	41.77	42.47	41.50	42.38	1066700
2003-01-07	42.20	42.30	41.01	41.19	1003700
2003-01-08	41.10	41.29	40.64	40.79	920400
2003-01-09	40.79	41.00	40.20	40.60	1333200
2003-01-10	40.60	40.98	40.20	40.68	1194000
2003-01-13	40.50	40.51	39.57	39.65	1767100
2003-01-14	39.64	39.85	39.27	39.49	1098900
2003-01-15	39.50	39.94	38.82	39.75	1467300
2003-01-16	39.70	40.45	39.50	40.29	846700
2003-01-17	40.30	40.89	40.18	40.33	1536800
2003-01-21	40.48	40.77	39.50	39.61	1435900
2003-01-22	39.53	39.80	38.55	38.55	1663300
2003-01-23	39.00	39.38	38.60	39.13	686900
2003-01-24	39.28	39.62	38.55	38.56	628900
2003-01-27	38.56	38.65	37.85	38.03	923900
2003-01-28	38.11	39.30	37.90	38.90	1056700
2003-01-29	38.65	38.65	37.65	38.54	1099400
2003-01-30	38.06	38.30	37.40	37.51	1115200
2003-01-31	37.49	38.65	37.49	38.22	887100
2003-02-03	38.45	39.00	38.43	38.72	902000
2003-02-04	38.70	39.49	38.65	39.49	1421400
2003-02-05	39.70	39.71	38.64	38.85	936800
2003-02-06	38.89	39.30	38.54	38.99	976300
2003-02-07	39.20	39.26	38.77	39.10	1217900
2003-02-10	39.35	40.36	39.35	40.01	1813700
2003-02-11	40.90	41.20	39.91	40.41	2453800
2003-02-12	40.41	41.38	40.41	41.00	2300500
2003-02-13	41.15	41.90	41.06	41.70	2089800
2003-02-14	41.82	41.95	41.27	41.70	1442800
2003-02-18	42.15	42.60	42.00	42.24	1152500
2003-02-19	42.00	42.00	41.00	41.00	1570800
2003-02-20	41.40	41.47	40.85	41.14	2933800
2003-02-21	41.50	41.86	41.11	41.65	1302000
2003-02-24	41.65	41.88	41.50	41.70	1004100
2003-02-25	41.50	41.99	41.25	41.93	951000
2003-02-26	41.85	42.07	41.68	41.75	1050400
2003-02-27	42.00	42.28	42.00	42.05	1544600
2003-02-28	42.42	42.75	41.98	42.31	1820000
2003-03-03	42.60	42.75	41.75	41.75	1059600
2003-03-04	41.90	41.93	41.50	41.62	1304900
2003-03-05	41.63	42.85	41.40	42.31	1900600
2003-03-06	42.15	42.51	41.90	42.05	1313600
2003-03-07	42.05	42.23	41.72	42.18	1431100
2003-03-10	42.15	42.24	41.85	41.91	1134800
2003-03-11	41.90	42.50	41.66	42.21	994500
2003-03-12	42.10	42.83	41.95	42.83	1143000
2003-03-13	43.03	44.17	42.10	43.87	1410000
2003-03-14	43.87	44.10	43.12	43.45	1084400
2003-03-17	43.49	44.88	43.25	44.65	1217500
2003-03-18	44.65	44.75	44.15	44.71	909500
2003-03-19	44.60	45.17	44.59	45.15	973400
2003-03-20	44.98	45.86	44.62	45.75	1120500
2003-03-21	46.05	46.56	45.54	46.56	1000700
2003-03-24	46.31	46.31	45.20	45.52	848000
2003-03-25	45.52	46.40	45.15	45.67	1040600
2003-03-26	45.42	45.71	44.60	45.44	1183200
2003-03-27	45.35	46.46	44.95	46.11	868700
2003-03-28	45.94	46.79	45.65	46.76	827200
2003-03-31	44.89	47.11	44.89	46.17	1340300
2003-04-01	46.25	47.00	46.19	46.70	1176100
2003-04-02	47.10	48.37	47.04	48.24	1857000
2003-04-03	48.24	48.24	47.30	47.31	1757200
2003-04-04	47.56	47.56	46.90	47.28	1040500
2003-04-07	47.75	47.80	46.51	46.52	1111600
2003-04-08	46.95	47.10	46.19	47.01	1091700
2003-04-09	46.55	47.85	46.55	46.82	667100
2003-04-10	46.70	46.95	46.22	46.40	792900
2003-04-11	46.52	47.00	46.25	46.33	868100
2003-04-14	46.50	46.82	46.22	46.45	1386000
2003-04-15	46.55	46.56	46.07	46.18	1228500
2003-04-16	46.20	46.30	45.57	45.77	1669000
2003-04-17	45.77	46.50	45.34	46.42	844700
2003-04-21	46.59	46.82	46.28	46.36	1022300
2003-04-22	46.43	46.75	46.18	46.50	1611100
2003-04-23	46.61	46.61	46.00	46.17	1190800
2003-04-24	46.21	46.59	46.04	46.36	1171600
2003-04-25	46.25	46.35	45.68	45.72	843900
2003-04-28	45.25	46.16	45.25	45.97	946600
2003-04-29	46.22	46.40	45.26	45.80	1059800
2003-04-30	45.30	45.68	45.14	45.22	1308800
2003-05-01	45.22	45.46	44.50	45.31	797400
2003-05-02	45.31	46.28	44.85	46.19	1096000
2003-05-05	45.84	46.81	45.84	46.26	875500
2003-05-06	46.27	46.51	45.27	45.73	867600
2003-05-07	45.59	46.33	45.55	46.08	777700
2003-05-08	45.80	46.09	43.79	43.87	2002800
2003-05-09	43.88	44.01	42.30	43.17	3454200
2003-05-12	43.10	43.10	42.00	42.32	4247000
2003-05-13	42.22	42.80	42.21	42.52	2694600
2003-05-14	42.61	42.72	42.15	42.21	1915100
2003-05-15	42.03	42.85	42.03	42.38	1741200
2003-05-16	42.13	42.30	41.63	41.63	2135400
2003-05-19	41.85	42.15	41.40	41.86	2278900
2003-05-20	41.87	42.48	41.72	42.18	1688800
2003-05-21	42.17	42.85	42.03	42.46	1742600
2003-05-22	42.65	43.43	42.65	43.24	1097800
2003-05-23	43.17	43.17	42.46	42.46	1164100
2003-05-27	42.40	43.25	42.39	42.95	817300
2003-05-28	43.00	43.75	42.98	43.63	2313700
2003-05-29	43.57	44.14	43.11	43.36	2019700
2003-05-30	42.10	44.67	42.10	44.66	1480700
2003-06-02	44.66	45.10	44.09	44.36	1261600
2003-06-03	44.50	44.72	44.32	44.62	1004100
2003-06-04	43.82	45.45	43.73	45.04	1518000
2003-06-05	45.06	45.48	44.50	45.06	1066000
2003-06-06	45.25	45.62	44.69	44.69	1253300
2003-06-09	44.78	45.09	44.03	44.41	779900
2003-06-10	44.32	44.43	43.91	44.17	798400
2003-06-11	44.32	44.95	44.10	44.91	1246000
2003-06-12	45.13	45.95	44.92	45.79	1052500
2003-06-13	46.05	46.10	44.87	45.29	988500
2003-06-16	45.40	45.90	45.28	45.90	606900
2003-06-17	46.00	46.00	44.90	45.25	1598300
2003-06-18	43.75	44.10	41.97	42.29	6143800
2003-06-19	42.60	43.27	42.60	42.80	3217000
2003-06-20	43.07	43.76	43.00	43.17	1338600
2003-06-23	43.01	43.23	42.30	43.09	1269800
2003-06-24	43.11	43.37	42.84	43.00	860100
2003-06-25	43.00	43.61	42.79	43.30	1585800
2003-06-26	43.39	43.55	43.07	43.25	1311700
2003-06-27	43.25	43.56	42.90	42.95	765600
2003-06-30	43.02	43.18	42.56	42.65	1037400
2003-07-01	42.65	43.30	42.05	43.27	1185700
2003-07-02	43.10	43.28	42.75	43.19	661200
2003-07-03	43.19	43.53	42.70	42.82	391300
2003-07-07	43.05	43.18	42.82	42.90	713500
2003-07-08	42.91	43.20	42.69	43.10	699900
2003-07-09	43.08	43.21	42.80	43.10	742100
2003-07-10	43.10	43.40	42.91	43.28	1018500
2003-07-11	43.18	43.26	42.52	42.95	1099500
2003-07-14	43.20	44.47	42.85	44.25	2213300
2003-07-15	44.90	45.20	44.45	45.08	2480400
2003-07-16	45.20	45.95	44.39	44.56	1814300
2003-07-17	44.54	45.11	44.29	44.46	1048400
2003-07-18	44.65	45.28	44.59	45.20	853400
2003-07-21	44.95	45.38	44.49	44.81	937300
2003-07-22	44.94	45.20	44.40	44.83	889000
2003-07-23	45.03	45.03	44.09	44.83	729900
2003-07-24	44.83	45.08	44.40	44.75	2064300
2003-07-25	44.75	44.75	43.72	44.45	1038200
2003-07-28	44.46	44.73	44.00	44.50	683500
2003-07-29	44.48	44.48	43.61	43.66	1167900
2003-07-30	43.80	43.80	43.30	43.60	601100
2003-07-31	43.75	44.15	43.39	43.39	887800
2003-08-01	43.55	43.58	43.04	43.11	636300
2003-08-04	42.90	43.57	42.45	43.43	798900
2003-08-05	43.40	43.42	42.53	42.92	633600
2003-08-06	42.92	43.90	42.71	43.19	847400
2003-08-07	43.40	43.68	42.94	43.18	460000
2003-08-08	43.21	43.48	42.90	43.00	648500
2003-08-11	43.10	43.20	42.80	42.82	807000
2003-08-12	42.65	43.98	41.60	43.87	1542000
2003-08-13	43.87	44.00	42.23	42.38	1404300
2003-08-14	42.34	42.98	42.20	42.35	1145500
2003-08-15	42.55	43.00	42.05	42.67	576500
2003-08-18	42.58	42.95	42.33	42.33	603600
2003-08-19	42.50	42.80	42.35	42.49	708600
2003-08-20	42.30	42.60	42.20	42.20	763700
2003-08-21	42.33	42.89	42.16	42.19	562400
2003-08-22	42.17	42.52	41.85	42.00	791000
2003-08-25	42.00	42.18	41.73	42.11	527100
2003-08-26	42.08	42.97	42.07	42.89	1100700
2003-08-27	43.00	43.21	42.76	43.02	1099000
2003-08-28	43.04	43.32	42.85	43.05	706900
2003-08-29	43.00	43.01	42.35	42.85	1014700
2003-09-02	42.83	44.13	42.83	44.11	1361800
2003-09-03	44.10	45.04	44.06	44.86	1344700
2003-09-04	44.86	45.29	44.55	44.91	830100
2003-09-05	44.80	45.06	44.52	44.66	959500
2003-09-08	44.85	45.00	44.51	44.73	593100
2003-09-09	44.83	45.11	44.75	44.83	748800
2003-09-10	44.83	45.01	44.62	44.67	733400
2003-09-11	44.98	45.11	44.85	45.05	687900
2003-09-12	45.00	45.11	44.73	45.11	686700
2003-09-15	45.15	45.55	45.07	45.43	627200
2003-09-16	45.38	45.38	44.57	45.25	1558200
2003-09-17	45.00	45.31	44.95	45.25	1049400
2003-09-18	45.40	45.81	45.32	45.79	853300
2003-09-19	45.97	45.97	45.61	45.96	811200
2003-09-22	45.96	45.96	45.20	45.59	708400
2003-09-23	45.73	46.30	45.40	46.18	887300
2003-09-24	46.10	46.30	45.74	45.96	1052400
2003-09-25	46.03	46.52	45.95	46.25	1248200
2003-09-26	46.20	46.20	45.55	45.70	998900
2003-09-29	45.88	46.10	45.52	45.74	1057200
2003-09-30	45.74	46.01	45.30	45.87	816700
2003-10-01	45.86	46.05	45.58	46.05	1165000
2003-10-02	46.10	46.10	45.65	45.79	1005400
2003-10-03	45.97	46.00	45.56	45.82	1236800
2003-10-06	45.87	46.14	45.72	45.95	669300
2003-10-07	45.72	45.85	45.11	45.67	938600
2003-10-08	45.63	46.20	45.50	45.70	913200
2003-10-09	45.95	46.06	45.55	45.59	1005600
2003-10-10	45.58	46.15	45.52	45.95	530400
2003-10-13	46.00	46.49	45.78	46.05	577000
2003-10-14	46.14	46.63	45.86	46.63	704500
2003-10-15	46.70	46.85	46.32	46.76	901600
2003-10-16	46.75	46.96	46.24	46.50	601300
2003-10-17	46.50	46.85	46.18	46.54	681600
2003-10-20	46.36	46.71	45.58	45.85	731600
2003-10-21	45.95	46.70	45.86	46.53	625800
2003-10-22	46.50	46.75	46.31	46.42	363500
2003-10-23	46.42	46.50	45.20	45.79	693500
2003-10-24	45.79	45.79	44.75	45.49	834000
2003-10-27	45.50	45.81	44.44	45.61	476500
2003-10-28	45.55	45.80	44.99	45.49	642200
2003-10-29	45.37	45.56	45.02	45.35	544800
2003-10-30	45.37	45.50	45.10	45.20	414200
2003-10-31	45.20	45.58	45.08	45.30	440900
2003-11-03	45.32	45.66	45.14	45.37	432100
2003-11-04	45.45	46.25	45.44	46.20	850000
2003-11-05	47.35	48.09	46.55	47.27	1748500
2003-11-06	47.27	47.36	46.32	46.94	1027100
2003-11-07	47.35	47.35	45.98	46.52	1127200
2003-11-10	46.38	46.81	45.75	45.87	624100
2003-11-11	45.79	46.50	45.55	46.50	874800
2003-11-12	46.50	47.42	46.20	47.36	1013200
2003-11-13	47.13	47.13	46.58	47.06	491100
2003-11-14	47.13	47.48	46.96	47.22	600100
2003-11-17	47.22	47.76	47.20	47.72	1070500
2003-11-18	47.92	47.95	46.71	47.00	710700
2003-11-19	47.00	47.45	46.78	47.10	600400
2003-11-20	46.90	47.12	46.48	46.79	499100
2003-11-21	47.00	47.20	46.29	46.48	788600
2003-11-24	46.85	47.00	46.50	46.60	691800
2003-11-25	46.65	47.00	46.40	46.95	551900
2003-11-26	47.00	47.00	46.45	46.68	561200
2003-11-28	46.75	46.96	46.66	46.92	205000
2003-12-01	47.00	47.27	46.76	47.25	760500
2003-12-02	47.31	47.83	46.75	47.38	980900
2003-12-03	47.72	47.94	47.00	47.07	538400
2003-12-04	47.00	47.40	46.73	47.40	778800
2003-12-05	47.45	48.22	47.45	48.03	716600
2003-12-08	47.95	47.95	47.40	47.78	943800
2003-12-09	48.03	48.08	47.50	47.97	966500
2003-12-10	47.86	48.18	47.76	47.96	860200
2003-12-11	48.12	48.22	47.86	48.02	724200
2003-12-12	48.18	48.59	47.70	48.39	549300
2003-12-15	47.95	47.96	46.50	47.10	1953000
2003-12-16	47.10	48.07	47.10	48.03	1414700
2003-12-17	48.03	48.03	47.28	47.38	1087300
2003-12-18	47.50	47.60	46.62	47.19	993800
2003-12-19	47.19	47.89	46.95	47.35	1211500
2003-12-22	47.02	47.76	46.70	47.65	689500
2003-12-23	47.65	48.43	47.65	48.24	784800
2003-12-24	48.40	48.63	48.12	48.34	239100
2003-12-26	48.50	48.50	48.12	48.35	148000
2003-12-29	48.36	49.16	48.25	49.10	846900
2003-12-30	49.12	49.14	48.54	48.62	702500
2003-12-31	48.54	48.90	48.13	48.56	732400
2004-01-02	48.70	48.80	47.55	47.70	753200
2004-01-05	47.95	48.15	47.54	47.98	831700
2004-01-06	47.98	48.07	47.22	47.71	950700
2004-01-07	47.55	48.11	47.15	47.81	834300
2004-01-08	47.81	47.88	46.88	47.10	1109400
2004-01-09	46.95	47.22	46.75	46.84	836400
2004-01-12	46.85	46.95	46.50	46.83	1053400
2004-01-13	46.65	47.02	46.53	46.85	746700
2004-01-14	46.66	47.43	46.58	47.31	1049800
2004-01-15	47.45	47.50	46.72	47.35	378200
2004-01-16	47.55	48.80	47.55	48.75	1306200
2004-01-20	48.80	49.00	48.55	48.69	2067200
2004-01-21	48.82	48.95	48.55	48.84	1015400
2004-01-22	48.80	49.86	48.75	49.80	1605100
2004-01-23	49.80	49.98	49.10	49.48	1129500
2004-01-26	49.52	50.07	49.40	50.07	1441700
2004-01-27	50.00	50.00	49.52	49.77	866300
2004-01-28	49.94	50.02	48.88	49.03	1199700
2004-01-29	49.18	49.87	49.10	49.28	996900
2004-01-30	49.02	49.08	48.79	48.88	948000
2004-02-02	49.00	49.10	48.70	48.92	895900
2004-02-03	48.80	49.21	48.77	48.83	848100
2004-02-04	48.83	50.02	48.75	49.85	1253700
2004-02-05	49.95	49.95	49.06	49.07	1391400
2004-02-06	49.20	49.86	48.95	49.71	752400
2004-02-09	49.48	50.95	49.19	50.15	1252700
2004-02-10	48.96	49.59	47.30	47.52	5861000
2004-02-11	47.80	47.99	46.74	47.60	2760700
2004-02-12	47.74	48.61	47.72	48.38	1498600
2004-02-13	48.29	49.18	48.29	48.37	1135200
2004-02-17	48.62	48.85	48.00	48.25	799800
2004-02-18	48.25	48.37	48.04	48.09	642600
2004-02-19	48.20	48.86	48.11	48.22	1193800
2004-02-20	48.35	48.77	48.24	48.44	763600
2004-02-23	48.74	48.80	48.36	48.64	718200
2004-02-24	48.60	49.09	48.20	49.05	1008800
2004-02-25	48.95	49.14	48.60	48.93	494900
2004-02-26	48.75	49.15	48.33	48.89	818500
2004-02-27	48.85	49.42	48.75	49.06	828000
2004-03-01	49.31	49.42	48.80	49.01	842500
2004-03-02	49.17	49.23	48.60	48.76	782600
2004-03-03	48.62	48.97	48.42	48.73	703400
2004-03-04	48.80	49.45	48.45	49.17	638500
2004-03-05	49.10	49.30	48.63	49.20	695300
2004-03-08	49.30	49.98	49.16	49.25	639700
2004-03-09	49.31	49.35	48.97	49.21	436100
2004-03-10	49.46	50.48	49.28	49.37	1275000
2004-03-11	49.47	49.48	48.52	48.53	882900
2004-03-12	48.70	48.86	48.00	48.40	702800
2004-03-15	48.20	48.32	47.53	47.93	704600
2004-03-16	47.96	48.23	47.65	48.02	490300
2004-03-17	48.27	48.89	48.05	48.70	799300
2004-03-18	48.41	49.09	47.99	48.82	645300
2004-03-19	48.60	49.03	48.31	48.52	445300
2004-03-22	48.35	48.40	47.62	47.74	846700
2004-03-23	48.10	48.15	47.68	47.88	668800
2004-03-24	48.00	48.26	47.63	47.86	674100
2004-03-25	47.87	49.12	47.86	48.90	1479200
2004-03-26	48.91	49.19	48.52	48.60	880500
2004-03-29	48.55	48.88	48.19	48.85	622100
2004-03-30	48.75	48.84	48.37	48.57	741700
2004-03-31	48.60	49.05	47.86	48.91	619900
2004-04-01	48.91	49.60	48.73	49.22	715800
2004-04-02	50.15	50.33	49.68	50.27	1087400
2004-04-05	50.34	50.67	49.84	50.67	1109800
2004-04-06	50.67	51.55	50.45	51.48	1521300
2004-04-07	51.48	51.80	51.10	51.78	1359100
2004-04-08	52.00	52.39	51.33	51.63	1002500
2004-04-12	51.64	51.86	51.38	51.70	429000
2004-04-13	51.70	51.95	51.25	51.45	636800
2004-04-14	51.20	51.28	50.84	51.14	687100
2004-04-15	51.15	52.33	51.09	52.13	997900
2004-04-16	52.15	52.81	51.55	52.70	1473700
2004-04-19	52.45	52.90	52.20	52.84	1077100
2004-04-20	53.20	53.20	52.58	52.65	1202400
2004-04-21	52.60	52.60	51.72	52.01	903200
2004-04-22	52.05	52.44	51.68	52.33	1081800
2004-04-23	52.30	52.40	51.81	52.01	643000
2004-04-26	51.99	52.65	51.48	51.58	946900
2004-04-27	51.48	51.61	50.69	50.79	1424300
2004-04-28	50.80	51.42	50.80	50.83	924700
2004-04-29	51.00	51.33	50.80	51.12	807200
2004-04-30	51.33	51.90	51.02	51.78	1325200
2004-05-03	51.78	52.72	51.75	52.65	942900
2004-05-04	52.90	53.14	52.00	52.75	788700
2004-05-05	52.93	53.10	52.19	52.32	689600
2004-05-06	52.00	52.10	50.80	51.90	2507600
2004-05-07	51.91	53.01	51.85	52.10	1174600
2004-05-10	52.10	52.60	51.50	51.90	1479000
2004-05-11	51.91	52.00	51.21	51.57	1067600
2004-05-12	51.66	51.75	49.98	50.89	1870900
2004-05-13	50.90	51.17	50.30	50.45	899600
2004-05-14	50.49	50.84	49.91	50.70	919900
2004-05-17	50.45	51.14	50.17	50.71	844900
2004-05-18	50.66	51.00	50.33	50.70	599300
2004-05-19	50.95	50.99	50.15	50.17	619800
2004-05-20	50.14	50.79	50.00	50.56	551300
2004-05-21	50.68	51.55	50.50	50.58	834300
2004-05-24	50.83	51.33	50.59	51.21	597100
2004-05-25	51.25	51.54	50.75	51.41	571000
2004-05-26	51.27	51.81	51.25	51.69	390000
2004-05-27	51.83	52.59	51.73	52.15	657800
2004-05-28	52.25	52.36	51.85	52.36	491800
2004-06-01	52.39	52.63	51.89	52.60	697400
2004-06-02	52.83	52.89	52.23	52.44	689600
2004-06-03	52.45	52.45	51.91	52.24	719700
2004-06-04	52.40	52.44	51.51	52.03	599500
2004-06-07	52.35	53.00	52.13	52.95	691600
2004-06-08	52.96	52.99	52.25	52.98	684300
2004-06-09	53.04	53.19	52.74	53.11	869200
2004-06-10	53.25	53.27	52.63	52.82	489000
2004-06-14	52.92	52.98	52.38	52.80	496400
2004-06-15	52.90	53.13	52.60	52.97	768600
2004-06-16	53.05	53.53	53.00	53.50	612100
2004-06-17	53.80	54.06	53.45	53.59	730200
2004-06-18	53.47	53.87	53.11	53.55	553700
2004-06-21	53.64	53.80	53.35	53.43	403900
2004-06-22	53.30	53.51	52.80	53.50	792900
2004-06-23	53.58	53.68	53.11	53.57	455300
2004-06-24	53.57	53.80	53.28	53.35	810000
2004-06-25	53.50	53.72	53.34	53.50	1052100
2004-06-28	53.50	54.01	53.35	53.95	1233600
2004-06-29	53.96	54.29	53.67	53.79	635400
2004-06-30	53.80	53.90	53.34	53.78	1490200
2004-07-01	53.95	54.00	53.14	53.19	832600
2004-07-02	53.19	53.36	52.50	53.05	488000
2004-07-06	53.00	53.16	52.40	52.60	946500
2004-07-07	52.50	52.90	52.37	52.63	763800
2004-07-08	52.63	53.33	52.54	53.19	766600
2004-07-09	53.50	53.55	53.01	53.15	791800
2004-07-12	53.30	53.50	52.90	53.19	510400
2004-07-13	53.40	53.40	53.07	53.07	482400
2004-07-14	53.07	53.85	53.01	53.38	866300
2004-07-15	53.00	53.29	52.64	52.67	671800
2004-07-16	52.69	52.85	51.80	51.88	909900
2004-07-19	51.95	52.01	51.62	51.75	790200
2004-07-20	51.85	51.85	51.18	51.58	1099100
2004-07-21	51.60	51.75	50.23	50.69	1437300
2004-07-22	50.79	50.89	50.20	50.46	1049300
2004-07-23	50.29	50.40	49.52	49.78	1712800
2004-07-26	49.78	50.10	49.32	49.56	1062300
2004-07-27	49.80	50.48	49.70	50.38	840000
2004-07-28	50.13	50.55	49.52	50.42	752900
2004-07-29	50.47	50.47	49.78	50.08	678100
2004-07-30	50.09	50.09	49.51	49.77	784400
2004-08-02	49.77	50.57	49.67	50.36	663800
2004-08-03	50.27	50.64	50.04	50.43	833600
2004-08-04	49.95	50.17	49.50	49.70	1210800
2004-08-05	49.70	51.16	48.90	50.37	1661900
2004-08-06	50.37	50.63	49.68	50.14	881000
2004-08-09	50.34	50.98	49.95	50.38	968400
2004-08-10	50.55	51.37	50.32	51.29	802700
2004-08-11	51.04	52.00	50.80	51.92	1108700
2004-08-12	51.92	51.92	51.16	51.20	874800
2004-08-13	51.43	51.60	51.20	51.42	676800
2004-08-16	51.55	52.30	51.35	52.02	603400
2004-08-17	51.99	52.00	51.44	51.84	684600
2004-08-18	51.84	52.67	51.74	52.67	669400
2004-08-19	52.67	52.67	52.16	52.47	590600
2004-08-20	52.47	53.10	52.39	52.99	959100
2004-08-23	53.00	53.08	52.55	52.61	460400
2004-08-24	52.66	53.01	52.14	52.45	667900
2004-08-25	52.60	52.93	51.93	52.80	611100
2004-08-26	52.80	53.00	52.59	52.71	781500
2004-08-27	52.66	52.90	52.33	52.73	411700
2004-08-30	52.73	52.73	52.13	52.13	348300
2004-08-31	52.25	52.94	52.15	52.84	729100
2004-09-01	52.84	53.39	52.60	53.20	497600
2004-09-02	53.21	53.63	52.95	53.51	363000
2004-09-03	53.59	53.98	53.45	53.53	423000
2004-09-07	53.83	54.05	53.73	53.98	625600
2004-09-08	53.85	53.95	53.20	53.39	1049300
2004-09-09	53.64	53.68	53.13	53.19	641200
2004-09-10	53.15	53.37	52.92	53.33	573200
2004-09-13	53.28	53.28	52.97	53.26	757100
2004-09-14	53.33	53.90	53.33	53.88	580300
2004-09-15	53.89	54.19	53.51	54.00	672400
2004-09-16	54.00	54.25	53.82	54.24	591800
2004-09-17	54.25	54.93	54.16	54.68	1068700
2004-09-20	54.42	54.42	52.80	53.26	1754500
2004-09-21	53.27	53.65	52.66	53.59	1017600
2004-09-22	53.60	53.73	52.56	52.89	1707500
2004-09-23	53.15	53.46	52.82	53.24	1142400
2004-09-24	53.28	53.70	52.75	53.18	1279400
2004-09-27	53.35	53.49	52.64	52.70	1634600
2004-09-28	52.83	53.25	52.40	53.16	1440200
2004-09-29	52.95	52.96	52.53	52.85	1167800
2004-09-30	52.85	53.73	52.85	53.30	1413300
2004-10-01	53.45	54.40	53.30	54.33	1493400
2004-10-04	54.40	54.72	53.94	54.06	859200
2004-10-05	53.85	53.87	53.25	53.70	841700
2004-10-06	53.80	54.34	53.53	54.31	1781200
2004-10-07	55.90	56.50	54.65	55.43	5961400
2004-10-08	54.75	55.30	54.65	55.30	2231900
2004-10-11	55.20	55.31	54.48	54.57	1267800
2004-10-12	54.64	54.87	54.30	54.71	1324500
2004-10-13	54.71	54.98	54.34	54.59	1520300
2004-10-14	54.59	55.15	54.50	54.75	1154700
2004-10-15	55.08	55.29	54.77	55.02	1451600
2004-10-18	55.05	55.35	54.79	55.10	1000600
2004-10-19	55.28	55.34	54.87	55.00	1202100
2004-10-20	55.00	55.28	54.75	55.25	1263100
2004-10-21	55.25	55.96	54.90	55.86	928800
2004-10-22	55.90	56.44	55.70	55.91	776600
2004-10-25	55.91	55.91	55.08	55.61	846200
2004-10-26	55.61	56.15	55.26	55.44	1300900
2004-10-27	55.18	55.25	54.41	54.87	1387000
2004-10-28	54.95	55.38	54.33	54.95	1498300
2004-10-29	54.95	55.01	54.39	54.60	1166600
2004-11-01	54.73	55.57	54.17	55.15	1795200
2004-11-02	55.15	55.90	53.69	53.77	3549300
2004-11-03	54.25	55.16	53.20	54.65	2703400
2004-11-04	54.92	55.83	54.74	55.79	1480100
2004-11-05	55.79	55.83	55.10	55.50	1503300
2004-11-08	55.80	55.87	54.92	55.10	676900
2004-11-09	55.45	55.62	55.17	55.30	931600
2004-11-10	55.30	55.35	54.85	54.96	1014600
2004-11-11	55.35	55.99	55.15	55.85	674300
2004-11-12	55.92	55.95	55.40	55.75	755300
2004-11-15	55.85	56.30	55.27	56.18	1250600
2004-11-16	56.00	56.99	55.96	56.73	1464600
2004-11-17	57.00	57.75	56.81	57.58	1538400
2004-11-18	56.71	57.54	56.71	57.30	1646400
2004-11-19	57.30	57.30	56.45	56.45	1628300
2004-11-22	56.64	56.95	56.07	56.41	918800
2004-11-23	56.15	56.20	53.91	55.05	12899100
2004-11-24	55.15	55.28	54.76	54.91	1779800
2004-11-26	54.82	55.15	54.75	54.80	478100
2004-11-29	55.05	55.25	54.85	55.02	1029400
2004-11-30	55.10	55.32	54.46	55.12	2097600
2004-12-01	55.25	55.58	54.97	54.99	1043900
2004-12-02	55.10	56.66	54.84	56.64	1427400
2004-12-03	56.45	57.23	56.14	57.21	1503800
2004-12-06	57.35	57.35	56.85	56.94	1168600
2004-12-07	57.15	57.35	56.72	57.00	1468700
2004-12-08	56.95	57.03	56.12	57.00	909600
2004-12-09	57.12	58.00	56.70	58.00	1253900
2004-12-10	57.85	57.85	57.32	57.40	897500
2004-12-13	57.40	57.72	57.30	57.38	805600
2004-12-14	57.43	57.94	56.92	57.76	792600
2004-12-15	57.77	57.95	56.99	57.85	1067800
2004-12-16	58.00	59.12	57.75	58.82	2984500
2004-12-17	58.50	59.39	58.37	58.65	1322800
2004-12-20	58.66	59.45	58.24	58.86	870000
2004-12-21	59.00	59.04	58.40	58.64	638000
2004-12-22	58.74	58.95	58.38	58.46	807300
2004-12-23	58.54	58.62	57.88	58.10	827200
2004-12-27	58.38	58.67	58.13	58.46	518200
2004-12-28	58.47	58.91	58.40	58.91	488000
2004-12-29	58.91	58.91	58.45	58.60	235200
2004-12-30	58.80	59.29	58.75	59.16	306800
2004-12-31	58.97	59.17	58.66	58.93	387000
2005-01-03	58.98	59.28	58.35	58.36	701000
2005-01-04	58.52	58.60	57.75	57.75	822000
2005-01-05	57.95	58.25	57.46	57.46	730600
2005-01-06	57.65	58.26	57.50	57.97	540900
2005-01-07	57.90	58.75	57.90	58.46	493000
2005-01-10	58.46	58.86	58.20	58.35	550100
2005-01-11	58.20	58.63	58.13	58.35	462500
2005-01-12	58.36	58.88	58.25	58.69	609300
2005-01-13	58.55	58.70	58.10	58.12	626500
2005-01-14	58.12	58.63	58.02	58.55	617400
2005-01-18	58.40	59.13	58.17	59.09	810500
2005-01-19	59.09	59.57	59.09	59.19	1088900
2005-01-20	59.10	59.58	58.89	59.41	709500
2005-01-21	59.55	59.55	59.04	59.20	772700
2005-01-24	59.21	59.21	58.78	58.83	491600
2005-01-25	58.84	59.05	58.50	58.79	926100
2005-01-26	58.90	58.90	58.16	58.17	834400
2005-01-27	57.55	57.56	56.80	57.50	2092700
2005-01-28	58.35	59.36	58.15	58.42	1412600
2005-01-31	58.60	59.49	58.40	59.42	1112800
2005-02-01	59.25	59.26	58.54	58.70	1076100
2005-02-02	58.88	58.91	58.58	58.76	620900
2005-02-03	58.77	59.22	58.52	59.01	632400
2005-02-04	59.02	59.29	58.50	58.60	925700
2005-02-07	59.75	60.29	58.00	59.18	4288300
2005-02-08	59.40	59.62	58.87	59.28	916200
2005-02-09	59.43	59.75	59.16	59.25	949600
2005-02-10	59.24	59.51	59.10	59.33	913600
2005-02-11	59.40	59.94	59.32	59.82	707600
2005-02-14	59.92	60.14	59.50	60.07	740900
2005-02-15	60.20	60.80	59.90	60.77	1098300
2005-02-16	60.89	61.23	60.54	61.10	1086000
2005-02-17	61.30	61.40	60.66	60.87	974800
2005-02-18	60.92	60.95	59.59	59.59	953500
2005-02-22	59.76	60.04	59.19	59.22	1048000
2005-02-23	59.54	59.80	59.08	59.59	749200
2005-02-24	59.79	60.89	59.60	60.89	1001700
2005-02-25	60.64	60.70	59.68	60.19	944800
2005-02-28	60.34	60.57	59.95	60.04	1770800
2005-03-01	60.23	60.97	60.05	60.45	1224200
2005-03-02	60.45	60.72	59.99	60.63	710500
2005-03-03	60.95	61.13	60.41	60.65	727500
2005-03-04	60.90	61.12	60.58	60.68	496700
2005-03-07	61.09	61.26	60.75	60.88	873900
2005-03-08	61.03	61.31	60.73	61.00	811400
2005-03-09	61.00	61.12	60.22	60.30	909200
2005-03-10	60.59	60.81	60.01	60.81	1021300
2005-03-11	60.86	61.12	60.64	60.76	995800
2005-03-14	60.97	61.57	60.95	61.57	768000
2005-03-15	61.60	61.80	61.05	61.05	632300
2005-03-16	60.88	61.19	60.70	61.10	859300
2005-03-17	61.39	62.03	61.20	61.94	1179600
2005-03-18	61.95	62.15	61.13	61.71	1442300
2005-03-21	61.72	62.20	61.52	61.90	1405100
2005-03-22	61.80	62.13	61.12	61.17	959800
2005-03-23	61.31	61.98	61.11	61.84	743700
2005-03-24	61.87	62.23	61.62	61.84	760200
2005-03-28	62.15	62.45	61.94	62.10	671900
2005-03-29	62.49	63.48	62.23	62.95	1405400
2005-03-30	63.05	63.43	62.86	63.00	1154200
2005-03-31	63.07	63.32	62.88	62.99	985100
2005-04-01	63.01	63.39	62.63	62.86	901700
2005-04-04	63.12	63.17	62.70	63.08	644600
2005-04-05	63.24	63.53	63.06	63.46	431400
2005-04-06	63.58	65.03	63.47	64.41	1265700
2005-04-07	64.64	64.78	64.38	64.53	953900
2005-04-08	64.65	64.71	63.70	63.90	742800
2005-04-11	64.15	64.26	63.34	63.81	810300
2005-04-12	63.64	64.87	63.50	64.69	931700
2005-04-13	64.79	65.41	64.64	65.27	1738700
2005-04-14	65.55	66.04	64.63	64.71	1916000
2005-04-15	64.71	64.75	63.78	63.78	1204100
2005-04-18	63.97	64.18	63.56	63.98	916400
2005-04-19	64.18	64.80	63.84	64.80	1305500
2005-04-20	64.80	64.80	63.01	63.30	982500
2005-04-21	63.80	64.14	63.39	63.59	822700
2005-04-22	63.60	63.60	62.51	63.00	1164900
2005-04-25	63.01	64.89	62.94	64.51	1225900
2005-04-26	64.36	64.69	63.93	64.15	992500
2005-04-27	64.15	64.16	63.17	63.28	1364200
2005-04-28	63.28	63.56	62.81	62.86	895100
2005-04-29	63.01	63.46	62.70	63.30	1070200
2005-05-02	63.30	63.41	63.09	63.37	1108000
2005-05-03	63.37	64.03	63.37	63.62	1172100
2005-05-04	63.62	63.93	63.36	63.68	1083100
2005-05-05	61.96	62.70	58.52	58.53	5677000
2005-05-06	57.00	57.94	56.76	57.59	3482000
2005-05-09	57.59	57.60	56.45	56.48	2820300
2005-05-10	56.30	57.12	56.00	56.99	2527000
2005-05-11	56.80	57.40	56.56	57.25	1815100
2005-05-12	57.16	58.25	57.16	57.75	2073400
2005-05-13	57.70	57.83	57.41	57.46	2197500
2005-05-16	57.30	58.34	57.25	58.26	1343700
2005-05-17	57.97	59.20	57.89	59.13	1470100
2005-05-18	59.30	60.23	59.24	60.10	1872400
2005-05-19	60.05	60.06	59.69	59.72	1362500
2005-05-20	59.90	59.99	59.23	59.47	1356800
2005-05-23	59.49	59.62	59.12	59.43	1556400
2005-05-24	59.41	59.57	58.82	59.03	1107500
2005-05-25	58.81	58.99	58.41	58.41	1624500
2005-05-26	58.66	58.89	58.47	58.65	991000
2005-05-27	58.65	58.68	58.34	58.49	611000
2005-05-31	58.67	58.97	58.40	58.41	1058500
2005-06-01	58.46	58.84	58.23	58.60	1188800
2005-06-02	58.70	58.78	58.28	58.53	1111100
2005-06-03	58.58	58.61	58.22	58.22	1045100
2005-06-06	58.42	58.42	57.73	57.98	911400
2005-06-07	58.00	58.46	57.85	57.86	957900
2005-06-08	58.09	58.50	58.00	58.12	911000
2005-06-09	58.11	58.11	57.30	57.37	1048700
2005-06-10	57.30	57.63	56.92	57.10	931400
2005-06-13	57.11	57.38	56.79	56.98	914000
2005-06-14	57.00	57.19	56.87	57.12	750300
2005-06-15	57.33	57.33	56.85	57.08	854300
2005-06-16	57.02	57.91	56.99	57.14	823900
2005-06-17	57.34	57.52	56.96	57.02	905900
2005-06-20	57.00	57.73	57.00	57.47	697800
2005-06-21	57.51	57.59	56.66	56.90	999700
2005-06-22	56.89	57.27	56.53	56.56	891600
2005-06-23	56.56	56.65	55.57	55.75	1059300
2005-06-24	55.79	55.92	55.40	55.55	1661700
2005-06-27	55.60	55.70	55.15	55.27	779200
2005-06-28	55.43	56.20	55.30	56.20	702500
2005-06-29	56.19	56.22	55.84	56.00	753800
2005-06-30	56.14	56.21	55.60	55.72	717300
2005-07-01	55.72	55.95	55.40	55.74	478200
2005-07-05	56.07	56.07	55.45	55.74	493300
2005-07-06	55.90	55.90	54.80	54.96	906800
2005-07-07	54.76	55.05	54.30	54.99	863700
2005-07-08	55.09	55.69	54.74	55.60	484700
2005-07-11	55.30	55.45	54.75	55.27	943200
2005-07-12	55.37	55.64	55.26	55.51	972200
2005-07-13	55.52	55.89	55.30	55.84	1027200
2005-07-14	56.25	56.41	55.85	56.29	1247300
2005-07-15	56.21	56.50	55.90	56.42	910900
2005-07-18	56.18	56.38	55.89	56.07	675600
2005-07-19	56.10	56.33	55.57	55.68	1042800
2005-07-20	55.68	55.95	55.48	55.73	1253300
2005-07-21	55.00	55.41	54.45	55.04	1804200
2005-07-22	55.22	55.39	54.96	55.02	1143600
2005-07-25	54.92	55.49	54.92	55.30	750400
2005-07-26	55.20	55.31	54.91	54.99	955200
2005-07-27	54.71	54.95	54.60	54.83	1262900
2005-07-28	54.85	55.73	54.80	55.59	715700
2005-07-29	55.65	55.97	55.45	55.85	843300
2005-08-01	55.95	56.13	55.65	55.68	1069200
2005-08-02	55.89	55.89	55.63	55.71	589300
2005-08-03	55.71	56.00	55.48	55.88	732100
2005-08-04	56.45	56.95	56.12	56.83	1512200
2005-08-05	56.76	57.66	56.28	56.28	1531500
2005-08-08	56.52	57.20	56.49	56.59	867700
2005-08-09	56.81	56.96	56.46	56.64	650300
2005-08-10	56.85	57.19	56.31	56.54	791500
2005-08-11	56.60	57.20	56.45	57.09	611900
2005-08-12	57.09	57.45	57.00	57.24	477800
2005-08-15	57.32	57.85	57.02	57.63	645500
2005-08-16	57.69	57.73	57.15	57.15	723600
2005-08-17	57.05	57.19	56.50	56.63	931800
2005-08-18	56.65	57.37	56.65	57.31	782500
2005-08-19	57.50	57.56	57.15	57.40	587700
2005-08-22	57.54	57.85	57.31	57.61	409600
2005-08-23	57.69	57.75	57.24	57.50	536700
2005-08-24	57.50	57.57	56.64	56.71	789200
2005-08-25	56.85	57.08	56.71	57.08	619100
2005-08-26	57.11	57.11	56.75	56.91	515300
2005-08-29	56.91	57.29	56.64	57.17	577000
2005-08-30	57.05	57.16	56.71	57.11	1020700
2005-08-31	56.97	57.58	56.42	57.57	1509600
2005-09-01	57.77	57.84	56.99	57.25	1029000
2005-09-02	57.25	57.53	57.00	57.38	578000
2005-09-06	57.53	57.90	57.46	57.79	832700
2005-09-07	57.76	57.76	57.41	57.60	732200
2005-09-08	57.40	57.59	56.65	56.79	949800
2005-09-09	56.79	57.05	55.38	56.97	2316800
2005-09-12	56.77	56.92	56.27	56.83	1585600
2005-09-13	56.50	56.65	56.22	56.27	1574500
2005-09-14	56.47	56.88	55.65	55.85	1536200
2005-09-15	55.86	57.24	55.38	57.08	2510500
2005-09-16	57.30	57.90	57.08	57.90	2572000
2005-09-19	58.10	58.11	57.06	57.24	1744700
2005-09-20	57.35	57.49	56.81	57.00	1211900
2005-09-21	56.80	56.80	55.77	55.79	2046600
2005-09-22	55.85	55.97	54.82	55.22	2952800
2005-09-23	55.12	55.13	54.43	54.92	1680800
2005-09-26	54.92	55.50	54.83	55.09	1203700
2005-09-27	55.09	55.58	54.94	55.17	1022000
2005-09-28	55.44	55.72	55.08	55.24	845400
2005-09-29	55.24	55.43	54.80	55.38	1173100
2005-09-30	55.30	55.63	55.00	55.54	865800
2005-10-03	55.30	55.31	54.24	54.58	2624500
2005-10-04	52.50	54.50	52.50	53.81	4511700
2005-10-05	53.81	54.61	53.69	53.80	2569600
2005-10-06	53.80	53.81	52.90	53.60	1667200
2005-10-07	53.60	53.84	53.45	53.71	1133300
2005-10-10	53.85	54.29	53.58	54.03	921800
2005-10-11	54.03	54.20	53.62	53.73	1165100
2005-10-12	53.67	54.00	53.28	53.56	1130600
2005-10-13	53.41	53.91	53.31	53.71	784700
2005-10-14	53.74	54.53	53.29	54.37	1806200
2005-10-17	54.32	54.63	54.10	54.48	1276900
2005-10-18	54.38	54.55	54.00	54.30	1077700
2005-10-19	54.50	54.59	54.15	54.47	1557100
2005-10-20	54.51	54.72	53.47	53.62	1101400
2005-10-21	53.95	54.17	53.42	53.66	1034600
2005-10-24	53.71	54.29	53.65	54.09	674400
2005-10-25	54.09	54.93	53.60	54.05	1033600
2005-10-26	53.92	54.24	53.57	53.67	617900
2005-10-27	53.39	53.60	53.11	53.32	726000
2005-10-28	53.42	54.00	53.42	53.90	1218100
2005-10-31	54.00	54.37	53.86	54.12	1116100
2005-11-01	54.25	54.25	53.64	53.81	921900
2005-11-02	53.81	54.25	53.79	54.09	965600
2005-11-03	55.00	55.94	54.09	54.50	1446900
2005-11-04	54.51	54.51	53.72	54.11	827200
2005-11-07	54.12	54.41	53.96	54.35	726400
2005-11-08	54.25	54.29	53.90	54.01	634200
2005-11-09	54.01	54.34	53.96	54.03	893200
2005-11-10	54.09	54.68	53.76	54.52	555900
2005-11-11	54.52	54.77	54.30	54.60	591700
2005-11-14	54.45	54.89	53.42	53.74	1475600
2005-11-15	53.75	54.08	53.46	53.77	1226900
2005-11-16	53.80	54.05	53.66	53.83	683100
2005-11-17	53.83	54.36	53.66	54.25	788800
2005-11-18	54.61	54.76	54.34	54.74	751800
2005-11-21	54.69	54.78	54.24	54.64	828000
2005-11-22	54.60	54.74	54.50	54.54	722900
2005-11-23	54.44	54.48	53.61	53.96	1349300
2005-11-25	54.11	54.39	53.96	54.27	249100
2005-11-28	54.22	54.23	53.74	53.81	611300
2005-11-29	53.87	54.66	53.87	54.47	925800
2005-11-30	54.56	54.75	54.16	54.28	658400
2005-12-01	54.50	54.84	54.21	54.60	950800
2005-12-02	54.20	55.18	54.05	54.98	1052600
2005-12-05	54.97	55.11	54.35	54.58	1021100
2005-12-06	54.68	54.85	54.25	54.76	976600
2005-12-07	54.71	54.88	53.97	54.10	898600
2005-12-08	54.00	54.51	53.90	54.21	814900
2005-12-09	54.24	54.56	54.14	54.35	545700
2005-12-12	54.47	54.48	53.97	54.22	992000
2005-12-13	54.21	55.49	54.08	55.46	1277100
2005-12-14	55.40	55.81	55.34	55.45	822100
2005-12-15	55.37	55.48	54.84	55.21	782600
2005-12-16	55.46	55.85	55.46	55.76	994300
2005-12-19	56.35	57.96	56.02	57.75	2405000
2005-12-20	57.65	57.65	56.77	57.10	1644400
2005-12-21	57.50	57.60	56.89	57.08	946000
2005-12-22	57.05	57.41	57.03	57.39	795600
2005-12-23	57.20	57.51	56.77	56.99	681300
2005-12-27	57.11	57.55	56.55	56.62	909100
2005-12-28	56.72	57.47	56.70	57.13	540500
2005-12-29	57.43	57.67	57.27	57.35	732600
2005-12-30	57.35	57.35	56.89	56.89	646000
2006-01-03	57.19	57.46	56.38	57.15	740500
2006-01-04	57.22	57.65	57.13	57.53	797700
2006-01-05	57.91	58.02	57.49	57.81	985100
2006-01-06	58.25	58.78	58.18	58.72	1413900
2006-01-09	58.75	59.29	58.75	59.16	1088500
2006-01-10	59.18	59.40	58.90	59.05	973200
2006-01-11	59.15	59.37	58.87	59.09	862800
2006-01-12	58.80	58.81	57.94	58.28	1377900
2006-01-13	58.47	58.96	58.32	58.69	559200
2006-01-17	58.70	58.70	58.20	58.35	690900
2006-01-18	58.38	58.93	58.34	58.42	784000
2006-01-19	58.67	59.03	58.45	58.98	677800
2006-01-20	58.98	58.98	57.84	58.00	1061800
2006-01-23	58.00	58.57	58.00	58.24	798400
2006-01-24	58.27	58.35	57.64	58.14	690000
2006-01-25	58.05	58.56	57.90	58.21	711000
2006-01-26	58.31	58.77	58.14	58.48	821100
2006-01-27	58.73	59.08	58.60	58.92	580400
2006-01-30	58.92	58.92	58.06	58.13	647400
2006-01-31	58.13	60.10	58.05	59.85	1316700
2006-02-01	59.85	60.36	59.32	59.96	1304900
2006-02-02	61.94	63.53	59.96	63.08	3439400
2006-02-03	61.95	62.40	61.14	61.75	1733100
2006-02-06	61.49	61.90	61.42	61.67	946600
2006-02-07	61.50	61.53	60.44	60.53	988200
2006-02-08	60.53	60.96	60.15	60.89	993800
2006-02-09	59.99	61.57	59.99	60.86	855200
2006-02-10	60.85	61.04	60.52	60.88	456200
2006-02-13	60.75	60.80	60.03	60.31	777800
2006-02-14	60.63	60.99	60.21	60.36	890600
2006-02-15	60.41	61.42	60.22	61.27	571700
2006-02-16	61.28	61.67	61.03	61.56	589800
2006-02-17	61.80	62.20	61.65	62.20	593100
2006-02-21	62.45	62.45	61.82	61.84	642300
2006-02-22	62.09	62.25	61.30	61.45	755400
2006-02-23	61.35	61.43	60.76	60.77	732100
2006-02-24	60.64	61.71	60.27	61.56	1059100
2006-02-27	62.25	62.80	61.68	61.73	775000
2006-02-28	61.48	61.66	60.95	60.95	770200
2006-03-01	61.19	61.52	60.78	61.49	717000
2006-03-02	61.00	61.77	60.99	61.51	970700
2006-03-03	61.26	61.57	60.79	60.91	738000
2006-03-06	61.00	61.10	60.74	60.93	586700
2006-03-07	61.00	61.57	61.00	61.34	669600
2006-03-08	61.09	61.86	61.07	61.75	700800
2006-03-09	61.95	62.47	61.85	62.07	626700
2006-03-10	62.26	62.54	61.51	61.81	778100
2006-03-13	62.06	62.50	61.86	62.10	471800
2006-03-14	61.69	61.93	60.93	61.11	1044000
2006-03-15	61.15	62.07	61.15	61.47	621900
2006-03-16	60.24	61.93	60.24	61.88	710000
2006-03-17	62.34	62.80	61.70	62.32	809200
2006-03-20	62.08	62.83	61.94	61.95	498500
2006-03-21	61.96	62.64	61.83	61.86	489600
2006-03-22	62.04	62.49	61.50	62.15	461100
2006-03-23	62.04	62.34	61.82	61.92	629000
2006-03-24	61.93	61.96	61.39	61.86	408000
2006-03-27	61.90	62.39	61.71	61.95	348900
2006-03-28	61.96	61.97	60.86	60.95	768800
2006-03-29	61.00	61.00	60.22	60.36	895400
2006-03-30	60.25	60.77	60.05	60.63	742600
2006-03-31	60.50	60.81	59.78	59.85	661800
2006-04-03	59.88	61.47	59.88	60.84	1138800
2006-04-04	61.04	61.34	60.64	61.13	674000
2006-04-05	61.30	61.50	60.64	60.87	773200
2006-04-06	61.03	61.03	59.48	59.51	1348500
2006-04-07	59.52	59.55	58.83	58.85	926200
2006-04-10	58.95	59.50	58.58	59.37	484700
2006-04-11	59.37	59.45	58.54	59.04	1132800
2006-04-12	59.08	59.64	59.05	59.59	956000
2006-04-13	59.66	59.82	59.35	59.45	1325700
2006-04-17	59.40	59.60	59.16	59.41	601300
2006-04-18	59.53	60.21	59.33	60.10	853000
2006-04-19	60.30	60.95	60.16	60.93	975300
2006-04-20	60.99	61.90	60.80	61.77	1047200
2006-04-21	62.23	62.23	61.67	62.13	1679900
2006-04-24	61.95	62.50	61.95	62.33	635400
2006-04-25	62.49	62.95	62.27	62.93	1095900
2006-04-26	62.84	65.00	62.81	64.76	2535100
2006-04-27	64.77	65.61	64.28	64.65	1566600
2006-04-28	64.60	64.67	63.90	64.18	668500
2006-05-01	64.03	64.44	63.36	63.65	1082800
2006-05-02	63.65	64.85	63.42	64.42	901800
2006-05-03	62.50	62.51	60.87	61.50	3288400
2006-05-04	62.39	62.75	61.69	62.00	1193400
2006-05-05	62.15	62.20	61.86	61.88	1071400
2006-05-08	61.75	62.56	61.73	62.37	789200
2006-05-09	62.50	62.84	62.00	62.00	573200
2006-05-10	61.80	62.52	61.62	61.70	675400
2006-05-11	61.65	61.72	60.90	61.20	619300
2006-05-12	61.20	61.46	60.69	60.76	470100
2006-05-15	60.80	61.79	60.63	61.78	581000
2006-05-16	61.70	61.87	61.37	61.56	592000
2006-05-17	62.79	62.79	60.34	60.35	1159300
2006-05-18	60.35	61.06	60.06	60.48	735000
2006-05-19	60.48	60.52	59.86	60.45	947900
2006-05-22	60.25	61.04	60.13	60.50	656000
2006-05-23	60.56	60.82	60.39	60.46	546900
2006-05-24	60.46	61.25	60.38	61.02	1189800
2006-05-25	61.22	62.27	61.11	62.27	1042700
2006-05-26	62.50	62.88	62.09	62.70	634300
2006-05-30	62.50	63.07	62.28	62.73	863500
2006-05-31	62.90	63.64	62.84	63.19	1046500
2006-06-01	63.18	63.58	62.94	63.36	570200
2006-06-02	63.24	63.44	62.47	63.08	949800
2006-06-05	62.83	63.00	61.71	61.79	702300
2006-06-06	62.00	62.01	60.83	61.40	793400
2006-06-07	61.50	62.10	61.45	61.47	439400
2006-06-08	61.40	61.73	60.37	61.71	1311100
2006-06-09	61.36	61.93	61.13	61.61	676000
2006-06-12	61.75	62.31	61.41	61.42	452900
2006-06-13	61.43	62.14	61.12	61.51	674400
2006-06-14	61.28	61.47	60.27	60.87	966600
2006-06-15	60.87	61.19	60.49	61.19	578500
2006-06-16	61.05	61.90	61.05	61.22	823200
2006-06-19	61.35	61.48	60.48	60.69	517800
2006-06-20	60.55	60.76	60.12	60.21	765400
2006-06-21	59.90	60.60	59.89	59.90	989800
2006-06-22	59.80	60.60	59.73	60.44	802200
2006-06-23	60.30	61.08	60.10	60.69	677100
2006-06-26	60.68	60.96	60.53	60.91	802600
2006-06-27	60.88	61.18	60.78	61.01	562700
2006-06-28	61.00	61.04	60.17	60.78	499800
2006-06-29	61.00	61.49	60.90	61.45	660200
2006-06-30	61.45	61.50	60.92	60.97	1003300
2006-07-03	61.00	61.20	60.70	61.11	251300
2006-07-05	60.50	60.79	60.39	60.66	600700
2006-07-06	60.56	61.01	60.56	60.94	463000
2006-07-07	60.74	61.15	60.64	60.87	270300
2006-07-10	60.92	61.50	60.92	61.16	308300
2006-07-11	61.07	61.48	60.77	61.48	489600
2006-07-12	61.48	61.56	60.93	60.98	504600
2006-07-13	60.90	60.91	60.14	60.16	646100
2006-07-14	60.00	60.01	58.56	59.14	947700
2006-07-17	59.18	59.97	59.01	59.74	376300
2006-07-18	59.52	59.90	59.17	59.49	736200
2006-07-19	59.70	60.68	59.70	60.40	475100
2006-07-20	60.40	60.58	59.65	59.65	744100
2006-07-21	59.73	59.73	58.63	58.82	779000
2006-07-24	58.80	59.35	58.75	59.27	687600
2006-07-25	59.34	60.55	59.18	60.40	887400
2006-07-26	60.15	60.15	59.28	59.52	621400
2006-07-27	59.48	60.71	59.48	60.02	791500
2006-07-28	60.54	60.90	60.14	60.26	627800
2006-07-31	60.08	60.40	59.84	59.94	839100
2006-08-01	59.98	59.98	58.65	58.66	1591600
2006-08-02	57.97	60.38	56.17	59.69	2904900
2006-08-03	59.25	59.70	58.67	59.50	913300
2006-08-04	59.73	59.77	58.50	59.11	902000
2006-08-07	59.18	59.34	58.59	58.69	832900
2006-08-08	58.84	59.20	58.79	59.07	962100
2006-08-09	59.09	59.83	59.05	59.09	752700
2006-08-10	59.10	59.73	58.91	59.05	704500
2006-08-11	59.06	59.19	58.21	58.35	857700
2006-08-14	58.73	59.09	58.40	58.53	727600
2006-08-15	59.10	60.25	59.05	60.01	985000
2006-08-16	60.35	60.59	59.92	60.59	825000
2006-08-17	60.52	61.34	60.40	61.03	1557800
2006-08-18	61.03	61.03	60.29	60.57	446200
2006-08-21	60.33	60.45	59.75	59.83	644700
2006-08-22	59.74	60.01	59.47	59.61	386700
2006-08-23	59.75	60.21	59.52	59.64	557900
2006-08-24	59.89	60.17	59.56	59.78	408100
2006-08-25	59.58	60.04	59.50	59.74	699400
2006-08-28	59.74	60.54	59.74	60.14	642400
2006-08-29	60.15	60.58	59.86	59.99	1248000
2006-08-30	60.10	60.75	60.05	60.22	1309500
2006-08-31	60.60	60.79	59.81	59.81	1467100
2006-09-01	59.99	60.37	59.90	60.04	828000
2006-09-05	60.38	60.38	60.07	60.19	925800
2006-09-06	59.87	60.06	59.74	59.81	780000
2006-09-07	59.61	59.84	59.30	59.36	577200
2006-09-08	59.45	59.49	59.10	59.14	969000
2006-09-11	59.14	60.06	59.09	60.00	1047900
2006-09-12	59.83	60.60	59.83	60.55	1490700
2006-09-13	60.37	60.65	60.01	60.32	1385000
2006-09-14	60.35	60.57	60.01	60.27	692800
2006-09-15	60.85	62.55	60.71	62.54	2704300
2006-09-18	62.42	62.94	61.61	61.71	1181800
2006-09-19	61.54	61.84	61.26	61.51	653700
2006-09-20	61.61	62.21	61.56	62.13	574000
2006-09-21	63.00	63.73	62.79	63.50	1337900
2006-09-22	63.60	63.66	63.25	63.50	812200
2006-09-25	63.77	63.89	63.30	63.60	849400
2006-09-26	63.65	64.16	63.40	63.94	676400
2006-09-27	63.73	63.94	63.29	63.54	560400
2006-09-28	63.55	63.66	63.23	63.62	521200
2006-09-29	63.60	63.85	62.99	63.00	578800
2006-10-02	63.13	63.49	62.94	63.21	370500
2006-10-03	63.11	63.74	63.11	63.32	728800
2006-10-04	63.13	64.37	62.83	64.17	1038200
2006-10-05	63.85	64.89	63.79	64.51	741300
2006-10-06	64.06	64.59	63.83	64.44	632200
2006-10-09	64.24	65.23	64.14	65.03	1100300
2006-10-10	65.02	66.00	64.91	65.90	1141400
2006-10-11	65.70	65.86	64.73	65.06	642800
2006-10-12	65.06	65.34	64.81	65.28	710500
2006-10-13	65.19	65.57	64.99	64.99	970000
2006-10-16	64.74	65.43	64.36	65.34	757300
2006-10-17	65.30	65.30	64.72	65.02	1236800
2006-10-18	65.15	65.72	65.02	65.33	973200
2006-10-19	65.13	65.34	64.70	65.21	1039100
2006-10-20	65.38	65.54	64.95	65.44	905100
2006-10-23	65.44	65.44	64.78	65.06	912700
2006-10-24	64.80	64.89	64.58	64.77	881800
2006-10-25	64.88	65.33	64.67	64.95	677600
2006-10-26	64.74	65.27	64.16	65.26	691900
2006-10-27	64.72	64.83	64.21	64.28	655300
2006-10-30	64.29	64.43	64.05	64.28	599300
2006-10-31	63.95	64.77	63.90	64.56	902100
2006-11-01	64.15	65.25	63.75	64.21	1970900
2006-11-02	64.00	64.55	63.68	64.39	963100
2006-11-03	64.59	64.61	63.36	63.43	1062000
2006-11-06	63.60	64.08	63.55	63.91	562600
2006-11-07	63.91	64.49	63.72	63.73	542700
2006-11-08	63.48	64.72	63.42	64.44	903100
2006-11-09	64.39	64.53	63.81	64.18	943900
2006-11-10	64.25	64.61	63.92	64.11	698500
2006-11-13	64.02	64.19	63.92	64.01	532800
2006-11-14	64.16	64.42	63.58	64.28	582400
2006-11-15	64.29	64.97	64.24	64.90	778100
2006-11-16	64.90	65.50	64.81	65.33	873900
2006-11-17	65.14	65.46	64.81	65.41	815600
2006-11-20	65.38	65.70	64.89	65.06	1069700
2006-11-21	64.80	65.21	64.61	64.77	491900
2006-11-22	64.77	64.93	64.39	64.57	467400
2006-11-24	64.35	64.66	64.30	64.50	136700
2006-11-27	64.56	64.61	63.87	64.32	1002100
2006-11-28	64.13	64.45	63.77	63.99	618700
2006-11-29	63.95	63.99	63.20	63.80	882000
2006-11-30	63.71	64.14	63.52	64.00	841600
2006-12-01	63.80	63.90	63.21	63.76	792200
2006-12-04	64.00	64.63	63.90	64.44	606500
2006-12-05	64.44	64.75	64.30	64.52	691100
2006-12-06	64.55	64.90	64.31	64.50	780600
2006-12-07	64.51	64.82	64.24	64.33	810400
2006-12-08	64.33	64.41	63.98	64.04	836200
2006-12-11	64.04	64.18	63.72	63.97	668500
2006-12-12	63.85	64.02	63.57	63.98	697900
2006-12-13	64.23	64.49	63.48	63.57	745900
2006-12-14	63.39	63.93	63.39	63.48	709600
2006-12-15	63.52	63.86	63.52	63.72	576300
2006-12-18	63.72	63.81	63.30	63.59	550600
2006-12-19	63.49	63.83	63.45	63.61	729700
2006-12-20	63.65	64.17	63.58	64.16	546800
2006-12-21	64.17	64.60	63.94	64.28	1076400
2006-12-22	64.35	64.35	63.77	64.14	439000
2006-12-26	64.09	64.31	63.83	64.30	307400
2006-12-27	64.53	64.78	63.96	64.45	508300
2006-12-28	64.55	64.76	64.44	64.61	348400
2006-12-29	64.61	64.75	64.07	64.15	344400
2007-01-03	64.30	64.30	63.95	64.08	976000
2007-01-04	64.20	64.33	63.48	64.04	843000
2007-01-05	63.79	64.41	63.74	63.89	727000
2007-01-08	63.70	63.71	63.24	63.30	1028200
2007-01-09	63.31	63.82	62.84	63.38	1174700
2007-01-10	63.37	63.77	63.04	63.64	614500
2007-01-11	63.89	64.06	63.67	64.00	441400
2007-01-12	64.04	64.69	63.64	64.35	813600
2007-01-16	64.55	64.63	64.09	64.25	480500
2007-01-17	64.16	64.59	63.36	63.98	597100
2007-01-18	63.85	64.09	63.56	63.97	709100
2007-01-19	64.31	64.55	64.03	64.42	716800
2007-01-22	65.72	66.04	64.87	65.48	1410600
2007-01-23	65.59	66.20	64.91	65.59	1030500
2007-01-24	65.56	65.82	65.29	65.54	702600
2007-01-25	65.39	65.45	64.77	64.90	738400
2007-01-26	64.77	65.31	64.63	64.95	846300
2007-01-29	64.72	65.37	64.72	64.89	712600
2007-01-30	64.80	64.81	64.16	64.62	784100
2007-01-31	64.49	65.62	64.31	65.42	850100
2007-02-01	66.07	67.08	65.89	66.82	1733900
2007-02-02	66.83	67.50	66.67	67.34	1200700
2007-02-05	67.14	67.30	66.56	66.64	1258900
2007-02-06	66.55	66.84	66.19	66.37	965500
2007-02-07	66.23	66.48	65.49	65.50	883600
2007-02-08	65.54	65.87	65.35	65.52	772700
2007-02-09	65.69	65.80	64.87	65.01	638300
2007-02-12	65.10	65.50	64.91	65.35	487171
2007-02-13	65.58	65.97	65.42	65.89	736748
2007-02-14	65.90	66.63	65.81	66.45	779434
2007-02-15	66.25	66.80	66.15	66.59	579100
2007-02-16	66.51	66.78	66.00	66.16	2307000
2007-02-20	66.38	66.80	65.72	66.66	931600
2007-02-21	66.66	66.66	65.55	65.84	710900
2007-02-22	66.00	66.15	65.25	65.50	776100
2007-02-23	65.35	65.41	64.93	65.11	539000
2007-02-26	65.20	65.52	64.77	65.18	568677
2007-02-27	65.05	65.44	62.50	63.60	1011000
2007-02-28	63.70	64.07	63.31	63.39	1589100
2007-03-01	63.00	63.73	62.38	63.51	1704334
2007-03-02	63.45	63.65	62.80	62.90	875600
2007-03-05	62.50	62.94	62.29	62.32	871600
2007-03-06	62.52	63.19	62.33	63.05	978900
2007-03-07	62.98	63.18	62.62	62.66	1064500
2007-03-08	62.89	63.22	62.61	62.91	773200
2007-03-09	63.13	63.41	62.89	62.94	1022800
2007-03-12	62.90	63.25	62.90	63.00	714800
2007-03-13	63.00	63.30	61.77	61.81	993200
2007-03-14	62.66	62.66	60.96	61.71	1304400
2007-03-15	61.80	62.67	61.79	62.55	1127900
2007-03-16	62.76	62.76	62.14	62.23	1238500
2007-03-19	62.35	63.07	62.24	62.39	913800
2007-03-20	62.36	62.93	61.65	62.89	1178415
2007-03-21	63.80	64.69	63.48	64.68	1495490
2007-03-22	64.55	64.73	64.25	64.35	824300
2007-03-23	64.34	64.55	63.91	64.24	601900
2007-03-26	64.20	64.21	63.59	64.05	2145300
2007-03-27	63.95	64.22	63.76	64.18	1245400
2007-03-28	63.78	63.86	63.46	63.66	1196293
2007-03-29	64.25	64.34	63.63	64.06	868740
2007-03-30	64.16	64.24	63.21	63.69	988199
2007-04-02	63.68	64.09	63.49	63.84	1226500
2007-04-03	63.98	64.11	63.66	63.91	884100
2007-04-04	64.00	64.00	63.53	63.73	809600
2007-04-05	63.60	63.85	63.58	63.73	557272
2007-04-09	63.73	64.36	63.50	64.28	1042500
2007-04-10	64.32	64.49	63.99	64.10	537200
2007-04-11	64.00	64.16	63.58	64.08	1149300
2007-04-12	64.01	64.45	63.72	64.41	1046000
2007-04-13	64.40	64.63	64.13	64.42	951000
2007-04-16	64.90	65.37	64.43	64.67	989900
2007-04-17	64.64	65.07	64.54	64.90	963891
2007-04-18	64.90	65.30	64.75	65.25	1258600
2007-04-19	65.25	65.95	64.98	65.93	2101004
2007-04-20	66.60	66.60	65.90	66.45	2007100
2007-04-23	66.60	66.84	66.46	66.64	1606800
2007-04-24	66.74	67.10	66.17	67.09	1275600
2007-04-25	67.00	67.20	66.43	66.56	970600
2007-04-26	66.46	66.62	66.34	66.42	857500
2007-04-27	66.42	66.61	66.30	66.52	732200
2007-04-30	66.72	67.50	66.47	67.08	1584036
2007-05-01	67.20	68.15	66.80	67.76	2295000
2007-05-02	67.60	69.36	65.75	68.50	3768822
2007-05-03	68.51	68.64	67.50	67.78	1605504
2007-05-04	67.85	67.98	67.27	67.68	1354900
2007-05-07	67.80	67.98	67.34	67.60	915400
2007-05-08	67.20	67.46	67.06	67.18	762800
2007-05-09	67.00	67.39	66.98	67.20	655161
2007-05-10	67.10	67.13	66.56	66.57	829180
2007-05-11	66.65	66.79	66.30	66.44	689100
2007-05-14	66.60	66.87	66.16	66.25	602400
2007-05-15	66.30	66.60	65.75	65.75	1006000
2007-05-16	65.97	67.69	65.90	67.38	2363796
2007-05-17	67.05	67.38	67.00	67.08	908600
2007-05-18	67.10	67.20	66.72	67.07	813000
2007-05-21	67.71	68.09	67.26	67.54	1400800
2007-05-22	67.54	67.54	67.00	67.07	921100
2007-05-23	67.15	67.53	66.86	66.86	854500
2007-05-24	67.03	67.41	65.62	67.30	2298600
2007-05-25	66.00	66.65	66.00	66.57	1226100
2007-05-29	66.82	67.37	66.43	66.88	952100
2007-05-30	66.73	66.98	66.25	66.98	838748
2007-05-31	66.98	67.20	66.76	67.14	2073400
2007-06-01	67.36	67.36	66.56	66.94	1184880
2007-06-04	66.70	66.86	66.49	66.70	1056300
2007-06-05	66.64	66.64	66.24	66.39	958200
2007-06-06	66.34	66.34	65.15	65.39	1309300
2007-06-07	65.34	65.34	64.50	64.50	1071010
2007-06-08	64.50	65.17	64.47	65.12	815300
2007-06-11	65.05	65.29	64.72	64.75	839400
2007-06-12	64.65	64.69	63.95	63.96	871800
2007-06-13	64.10	65.29	64.10	65.29	910955
2007-06-14	65.29	65.29	64.66	64.89	574200
2007-06-15	65.00	65.26	64.35	64.39	1076200
2007-06-18	64.40	64.67	64.30	64.59	690800
2007-06-19	64.50	64.55	64.05	64.18	663900
2007-06-20	64.43	64.49	63.59	63.60	766800
2007-06-21	63.54	63.75	63.23	63.50	945900
2007-06-22	63.30	63.36	62.33	62.34	1470600
2007-06-25	62.35	62.75	62.04	62.37	1167100
2007-06-26	62.51	62.95	62.24	62.50	1060300
2007-06-27	62.50	62.50	61.61	61.94	1605700
2007-06-28	61.72	62.12	61.38	61.44	2013000
2007-06-29	61.75	62.27	61.52	62.10	1473528
2007-07-02	62.35	62.61	61.85	62.19	946418
2007-07-03	62.19	62.19	61.99	62.08	435500
2007-07-05	62.20	62.82	62.02	62.44	847500
2007-07-06	62.45	62.70	62.00	62.37	684600
2007-07-09	62.40	62.62	62.30	62.61	761500
2007-07-10	63.00	63.00	62.27	62.51	1900200
2007-07-11	62.48	63.09	62.19	63.00	1562000
2007-07-12	63.09	63.18	62.85	63.08	1611300
2007-07-13	63.10	63.10	62.82	62.95	947400
2007-07-16	62.55	63.29	62.55	63.01	1177300
2007-07-17	63.17	63.29	62.71	62.77	1031600
2007-07-18	62.63	62.70	62.00	62.52	1072800
2007-07-19	62.99	63.19	62.45	62.62	888900
2007-07-20	62.62	64.23	62.61	63.90	3052450
2007-07-23	64.40	65.21	64.15	64.87	1656200
2007-07-24	64.35	65.68	64.35	65.40	2231644
2007-07-25	65.35	65.48	64.21	64.59	1376700
2007-07-26	64.46	64.50	62.68	63.16	1949256
2007-07-27	62.96	63.32	62.01	62.01	1489903
2007-07-30	62.01	62.04	61.31	61.80	1775424
2007-07-31	61.75	61.75	60.44	60.46	2161796
2007-08-01	60.06	61.77	60.06	61.63	1549700
2007-08-02	59.20	59.20	56.51	57.14	5640300
2007-08-03	57.00	57.55	56.22	57.17	3667985
2007-08-06	57.70	58.96	57.11	58.96	3852613
2007-08-07	58.70	59.55	57.93	59.23	2877451
2007-08-08	59.70	60.25	59.20	59.71	2410800
2007-08-09	59.29	60.32	58.70	58.90	2629463
2007-08-10	58.50	59.76	57.74	59.59	2629000
2007-08-13	59.36	59.50	58.31	59.39	2014800
2007-08-14	59.26	59.60	58.70	59.02	1394207
2007-08-15	58.81	59.60	57.43	57.62	1454823
2007-08-16	57.15	59.00	57.13	58.85	1960470
2007-08-17	59.50	59.71	58.61	59.23	1640300
2007-08-20	59.09	60.30	58.95	59.61	1688000
2007-08-21	59.82	59.82	58.82	59.17	1704500
2007-08-22	59.59	60.19	59.40	60.08	1164700
2007-08-23	60.28	61.06	60.13	60.98	1324900
2007-08-24	60.55	61.41	60.50	61.34	954900
2007-08-27	60.91	61.30	59.83	60.68	931740
2007-08-28	60.50	60.80	59.58	59.62	1112200
2007-08-29	59.72	60.32	59.41	60.05	1135200
2007-08-30	59.75	59.92	59.30	59.48	1237900
2007-08-31	59.70	60.11	59.34	59.80	1309800
2007-09-04	59.80	60.49	59.45	60.33	1102500
2007-09-05	59.75	59.96	59.10	59.41	2039400
2007-09-06	59.49	59.92	59.21	59.39	990200
2007-09-07	58.95	59.84	58.93	59.38	1268800
2007-09-10	59.45	60.55	59.44	60.20	1502600
2007-09-11	60.22	60.55	60.08	60.50	867700
2007-09-12	60.40	60.78	60.15	60.43	899100
2007-09-13	60.70	60.95	60.33	60.39	889000
2007-09-14	60.23	60.70	60.03	60.50	1077000
2007-09-17	59.93	60.91	59.66	60.55	895400
2007-09-18	60.62	61.18	60.40	61.16	803798
2007-09-19	61.03	61.25	60.63	60.90	1485800
2007-09-20	60.90	61.11	60.71	60.88	1057200
2007-09-21	61.25	61.58	60.88	61.09	1044500
2007-09-24	61.02	61.60	60.74	61.02	1065500
2007-09-25	60.75	61.08	60.30	60.81	1375600
2007-09-26	60.74	61.75	60.50	61.63	1379100
2007-09-27	61.62	61.84	61.15	61.30	1218800
2007-09-28	61.10	61.10	60.37	60.99	1377800
2007-10-01	61.00	61.60	61.00	61.19	952300
2007-10-02	61.31	61.31	60.48	60.85	1747300
2007-10-03	60.60	61.06	60.46	60.94	1204600
2007-10-04	61.10	61.63	61.10	61.54	1058000
2007-10-05	61.75	61.95	61.29	61.41	852200
2007-10-08	61.42	61.75	61.22	61.65	742500
2007-10-09	61.70	62.40	61.68	62.36	1354400
2007-10-10	62.38	62.96	61.98	62.70	1312100
2007-10-11	62.75	62.85	61.95	62.58	1670900
2007-10-12	62.40	62.67	62.36	62.67	841207
2007-10-15	62.50	62.80	62.01	62.19	1422300
2007-10-16	62.15	62.57	61.90	62.20	985300
2007-10-17	62.34	62.34	61.75	61.93	1111500
2007-10-18	61.90	62.15	61.70	62.00	646700
2007-10-19	61.73	62.25	60.81	60.95	1574900
2007-10-22	60.80	61.78	60.60	61.70	1161300
2007-10-23	61.69	61.91	61.25	61.60	1189500
2007-10-24	61.25	62.35	61.20	61.73	1426900
2007-10-25	61.70	62.16	61.30	61.46	1972100
2007-10-26	61.78	61.93	61.57	61.87	1604400
2007-10-29	61.85	61.96	61.25	61.33	1391300
2007-10-30	60.90	61.67	60.90	61.00	1439400
2007-10-31	62.20	63.45	61.94	62.57	2709700
2007-11-01	62.30	63.24	62.21	62.31	1865223
2007-11-02	62.60	63.82	62.36	63.06	2258800
2007-11-05	63.39	63.73	62.45	62.70	2075056
2007-11-06	63.00	63.82	62.58	63.55	2104900
2007-11-07	63.31	64.23	63.02	63.80	3036810
2007-11-08	63.85	65.00	63.80	64.35	2234945
2007-11-09	63.63	64.77	63.63	64.30	2058230
2007-11-12	64.59	66.23	64.59	65.53	3468651
2007-11-13	65.95	66.41	65.39	66.07	1978245
2007-11-14	66.34	66.34	65.54	65.99	1340425
2007-11-15	65.60	66.57	65.60	65.85	1319150
2007-11-16	66.16	66.75	65.44	66.23	1612150
2007-11-19	66.00	66.00	65.18	65.56	1387404
2007-11-20	65.65	66.90	65.63	66.74	1883300
2007-11-21	66.31	66.62	65.11	65.24	1755600
2007-11-23	65.64	65.64	64.91	65.17	626325
2007-11-26	65.04	65.10	64.25	64.25	1419928
2007-11-27	64.45	64.89	63.58	64.05	1992818
2007-11-28	64.66	65.31	63.76	65.17	1740412
2007-11-29	64.83	65.77	64.54	65.51	1509465
2007-11-30	66.19	66.19	64.57	64.88	1838876
2007-12-03	65.28	65.28	64.34	64.66	872215
2007-12-04	64.15	64.87	64.06	64.55	1303720
2007-12-05	65.02	65.06	64.37	64.76	936855
2007-12-06	64.74	65.05	64.34	64.91	737620
2007-12-07	64.88	65.45	64.87	65.22	860753
2007-12-10	65.53	65.53	64.75	65.16	1045459
2007-12-11	65.13	65.98	64.90	65.09	1539003
2007-12-12	65.99	65.99	65.04	65.59	1398382
2007-12-13	65.14	65.88	65.14	65.76	979500
2007-12-14	65.65	66.08	65.39	65.74	1065800
2007-12-17	65.32	65.55	64.91	65.14	936886
2007-12-18	65.48	65.65	64.93	65.30	1347462
2007-12-19	65.64	65.64	64.85	64.95	1108250
2007-12-20	65.29	65.57	64.98	65.07	922893
2007-12-21	65.64	66.32	65.56	65.85	1511095
2007-12-24	65.85	66.55	65.84	66.16	397200
2007-12-26	66.10	66.62	66.05	66.25	533300
2007-12-27	66.23	66.23	65.60	65.66	503342
2007-12-28	65.85	66.06	65.51	65.57	790982
2007-12-31	65.49	65.61	64.98	65.17	828600
2008-01-02	64.77	65.25	63.54	63.89	1277800
2008-01-03	64.22	64.63	63.40	63.44	984100
2008-01-04	63.31	64.16	63.20	63.44	1569635
2008-01-07	63.70	64.14	63.25	63.76	1381546
2008-01-08	64.12	64.30	63.03	63.11	2430225
2008-01-09	63.06	63.32	62.20	62.70	2274498
2008-01-10	62.59	63.98	62.33	62.86	1888465
2008-01-11	62.33	62.58	61.40	61.57	1882368
2008-01-14	61.57	62.49	61.52	61.93	1295900
2008-01-15	61.30	62.08	60.74	61.48	1522668
2008-01-16	61.33	63.74	61.33	62.46	2454044
2008-01-17	62.52	62.99	61.54	61.80	1670115
2008-01-18	62.13	62.21	60.13	60.75	2053144
2008-01-22	59.40	60.52	58.50	59.68	2454602
2008-01-23	58.60	61.38	58.60	61.21	2426491
2008-01-24	61.36	61.36	58.31	60.04	1946299
2008-01-25	60.49	60.49	59.22	59.59	1267258
2008-01-28	60.09	60.60	59.82	60.41	1016850
2008-01-29	60.50	60.91	59.88	60.62	1126800
2008-01-30	60.48	60.80	59.65	59.72	988450
2008-01-31	59.23	61.80	59.23	61.35	1882899
2008-02-01	60.97	63.99	60.97	63.09	2467954
2008-02-04	62.71	62.83	60.65	60.73	2619415
2008-02-05	60.48	60.70	59.16	59.43	1768821
2008-02-06	58.25	58.50	57.44	57.91	3363398
2008-02-07	57.71	58.11	57.03	57.59	2919418
2008-02-08	57.01	57.58	56.83	57.06	1250044
2008-02-11	57.16	57.54	56.66	57.07	1407000
2008-02-12	57.07	57.37	56.42	56.81	1867897
2008-02-13	57.13	58.23	56.86	58.10	1630328
2008-02-14	58.10	58.50	57.06	57.19	2138600
2008-02-15	57.14	57.23	56.43	56.89	1152361
2008-02-19	57.43	57.43	56.58	56.67	1349366
2008-02-20	56.35	56.53	55.62	56.07	1904034
2008-02-21	56.15	56.58	56.03	56.25	2456900
2008-02-22	56.59	57.89	56.22	57.84	2245955
2008-02-25	57.76	58.02	57.47	57.83	2122300
2008-02-26	57.37	60.00	57.37	59.74	3153318
2008-02-27	59.58	60.12	59.50	59.59	1904288
2008-02-28	59.50	59.64	58.62	58.67	989000
2008-02-29	58.41	58.92	58.03	58.19	1369288
2008-03-03	58.24	58.24	57.82	58.22	950555
2008-03-04	57.72	58.10	57.36	57.70	1215172
2008-03-05	57.56	58.44	57.56	57.94	1207381
2008-03-06	57.78	57.87	57.08	57.10	1009809
2008-03-07	56.64	57.15	56.38	56.83	1317499
2008-03-10	56.99	57.31	56.56	56.57	902875
2008-03-11	57.10	57.41	56.25	56.92	1095713
2008-03-12	57.09	57.09	56.48	56.50	1268000
2008-03-13	56.20	57.00	56.20	56.87	1030100
2008-03-14	56.87	57.10	55.83	56.09	1149200
2008-03-17	55.37	56.30	55.37	55.61	1609172
2008-03-18	55.88	56.56	55.77	56.50	1323492
2008-03-19	57.00	57.20	56.07	56.07	1376400
2008-03-20	56.34	56.99	56.07	56.74	1981820
2008-03-24	56.85	57.00	56.26	56.71	1699200
2008-03-25	56.65	57.86	56.51	57.43	2794269
2008-03-26	57.31	57.34	56.70	57.10	1368448
2008-03-27	57.34	57.37	56.50	56.62	636300
2008-03-28	56.94	57.00	56.20	56.22	848800
2008-03-31	56.25	56.85	55.95	56.64	1497385
2008-04-01	56.84	57.56	56.75	57.50	2199243
2008-04-02	57.25	57.60	56.96	56.96	1475470
2008-04-03	56.73	57.35	56.64	57.30	1336044
2008-04-04	57.20	57.30	56.70	56.90	1286000
2008-04-07	57.09	57.15	56.31	56.57	693441
2008-04-08	56.31	56.85	56.02	56.72	927200
2008-04-09	56.85	56.99	55.60	55.75	1430964
2008-04-10	55.78	55.97	55.44	55.67	761300
2008-04-11	55.41	55.69	54.84	55.04	1054441
2008-04-14	54.85	55.52	54.85	55.19	931291
2008-04-15	55.51	55.51	54.90	55.15	582322
2008-04-16	55.40	55.60	55.08	55.25	1465345
2008-04-17	55.03	55.51	54.75	54.85	916734
2008-04-18	55.51	55.52	54.81	55.17	982933
2008-04-21	55.10	56.06	55.02	56.06	1149803
2008-04-22	55.93	56.08	55.29	55.54	947852
2008-04-23	55.44	55.44	54.82	55.27	964952
2008-04-24	55.23	55.28	54.30	54.96	1196139
2008-04-25	55.20	55.20	54.29	54.94	1045104
2008-04-28	54.82	55.53	54.81	54.86	1141227
2008-04-29	54.97	55.36	54.44	54.44	1372673
2008-04-30	54.44	54.46	52.85	53.00	2887294
2008-05-01	54.43	58.83	54.03	58.24	5442983
2008-05-02	58.55	58.55	56.44	56.94	3337658
2008-05-05	56.36	56.89	56.36	56.64	2565738
2008-05-06	56.59	56.73	55.45	56.64	1959495
2008-05-07	56.60	57.52	56.19	56.21	1610894
2008-05-08	56.39	56.80	55.78	55.98	798944
2008-05-09	55.62	55.92	55.16	55.70	1750489
2008-05-12	55.97	55.99	55.12	55.84	1075175
2008-05-13	55.80	56.59	55.71	56.43	1373823
2008-05-14	56.79	58.03	56.43	57.40	2026570
2008-05-15	57.43	58.26	57.00	58.26	1563285
2008-05-16	58.23	59.48	58.05	59.20	2208636
2008-05-19	59.34	59.80	58.75	59.16	1778891
2008-05-20	58.72	59.11	58.44	58.55	1246246
2008-05-21	58.77	58.77	57.01	57.16	1459133
2008-05-22	57.20	57.75	57.00	57.62	1005404
2008-05-23	57.50	57.50	56.32	56.53	1188393
2008-05-27	56.66	57.30	56.53	56.91	861069
2008-05-28	56.94	56.99	56.29	56.42	1000936
2008-05-29	56.64	57.74	56.51	57.55	938455
2008-05-30	57.55	57.80	57.13	57.13	1091822
2008-06-02	57.02	57.13	56.22	56.47	706826
2008-06-03	56.64	56.85	55.67	56.04	858512
2008-06-04	56.03	56.50	55.77	56.05	1172481
2008-06-05	56.06	56.57	55.45	55.73	1065201
2008-06-06	55.31	55.35	53.75	53.91	1883421
2008-06-09	53.25	53.86	52.75	53.13	1745852
2008-06-10	52.86	54.21	52.60	54.00	1480919
2008-06-11	54.00	54.00	52.34	52.34	1680155
2008-06-12	52.58	53.33	52.47	52.69	1249578
2008-06-13	52.70	53.41	52.51	53.28	2256435
2008-06-16	52.66	53.42	52.57	53.15	1239408
2008-06-17	53.24	53.49	53.12	53.22	820087
2008-06-18	53.00	53.44	53.00	53.31	1178888
2008-06-19	53.09	54.14	53.00	54.00	1252992
2008-06-20	53.66	53.75	53.23	53.42	2096899
2008-06-23	53.74	54.00	53.48	53.58	1392619
2008-06-24	53.49	53.68	52.93	53.27	1635472
2008-06-25	53.13	54.26	52.76	53.79	1459208
2008-06-26	53.30	53.63	52.82	52.83	2560089
2008-06-27	52.83	53.12	51.61	51.82	2489015
2008-06-30	51.71	52.63	51.60	52.20	2052152
2008-07-01	51.80	52.70	51.50	52.60	2247271
2008-07-02	52.60	52.89	52.29	52.55	1674494
2008-07-03	52.91	53.42	52.81	53.21	629878
2008-07-07	53.40	53.50	52.61	52.88	2313123
2008-07-08	52.61	53.47	52.61	53.17	1423736
2008-07-09	53.06	53.66	52.83	53.22	1330602
2008-07-10	53.34	53.34	52.75	53.09	990772
2008-07-11	52.88	52.88	51.80	52.25	2606667
2008-07-14	52.79	53.16	52.45	52.96	2157283
2008-07-15	50.50	55.30	47.48	52.71	8899603
2008-07-16	52.67	53.03	51.53	52.69	2330285
2008-07-17	52.70	53.93	51.96	53.84	1511373
2008-07-18	53.92	53.98	53.05	53.75	1205691
2008-07-21	53.84	53.95	53.31	53.65	564329
2008-07-22	53.65	54.61	53.55	54.61	1462780
2008-07-23	54.79	55.30	54.23	54.76	2634417
2008-07-24	54.50	54.88	53.94	54.02	1983248
2008-07-25	54.26	54.56	53.66	53.85	962438
2008-07-28	52.42	53.78	52.40	53.50	1625349
2008-07-29	53.84	54.83	53.63	54.79	1759032
2008-07-30	54.97	55.67	54.77	55.59	1381838
2008-07-31	55.57	55.70	54.15	54.50	3553586
2008-08-01	54.84	57.10	53.95	54.46	3509345
2008-08-04	54.47	55.86	53.65	55.47	1790806
2008-08-05	55.86	56.88	55.76	56.71	1567831
2008-08-06	56.64	57.26	56.53	57.25	808141
2008-08-07	56.90	56.91	56.02	56.03	1007656
2008-08-08	56.06	58.94	55.82	58.83	1712342
2008-08-11	59.05	59.97	58.66	59.60	1864251
2008-08-12	59.34	60.38	59.34	59.89	1481589
2008-08-13	59.63	59.88	58.23	59.00	1609281
2008-08-14	58.96	59.50	58.40	59.27	1583533
2008-08-15	59.57	60.92	58.80	60.54	1399839
2008-08-18	60.65	61.06	60.07	60.31	1355751
2008-08-19	60.12	60.70	59.80	60.12	1842057
2008-08-20	60.25	60.25	59.18	59.49	1295805
2008-08-21	59.03	59.33	58.28	58.37	1491956
2008-08-22	58.70	59.65	58.60	59.65	924133
2008-08-25	59.53	59.53	58.04	58.41	809266
2008-08-26	58.42	58.60	57.86	58.29	617777
2008-08-27	58.24	58.63	57.51	58.42	740138
2008-08-28	58.66	59.88	57.99	59.72	1234077
2008-08-29	59.50	59.97	59.01	59.10	734720
2008-09-02	59.84	61.30	59.84	60.39	1276501
2008-09-03	59.80	61.01	59.80	61.00	1259297
2008-09-04	61.00	62.59	60.95	61.85	2733794
2008-09-05	61.60	62.77	61.45	62.55	1838279
2008-09-08	63.24	63.81	61.95	63.06	1995655
2008-09-09	63.19	64.50	62.91	63.33	2120082
2008-09-10	63.36	63.54	62.56	62.75	1410896
2008-09-11	62.49	63.54	61.57	63.33	1581191
2008-09-12	62.97	63.77	62.77	63.70	1036052
2008-09-15	62.99	64.98	62.60	63.05	1638311
2008-09-16	63.10	64.35	62.68	63.95	1962293
2008-09-17	63.09	64.15	62.27	63.27	2589547
2008-09-18	63.62	64.00	62.00	63.61	2306071
2008-09-19	62.66	65.00	60.90	62.82	3304653
2008-09-22	62.40	63.00	60.51	61.00	1428600
2008-09-23	61.00	61.87	60.66	61.35	1111952
2008-09-24	61.60	62.24	61.02	61.76	974885
2008-09-25	62.04	62.73	61.43	61.57	721225
2008-09-26	61.00	62.04	61.00	61.78	1039710
2008-09-29	61.56	62.28	60.34	60.96	1547239
2008-09-30	61.58	62.75	60.39	62.69	1631689
2008-10-01	61.92	62.64	61.73	62.31	1200854
2008-10-02	62.07	64.00	62.07	63.23	2369989
2008-10-03	63.52	63.97	62.26	62.37	1982066
2008-10-06	60.77	62.35	60.32	61.45	3131599
2008-10-07	62.50	62.50	59.38	59.38	1994728
2008-10-08	58.61	60.00	56.34	59.00	3446630
2008-10-09	59.70	60.52	56.64	56.69	4284488
2008-10-10	55.01	58.73	52.37	56.23	3219121
2008-10-13	56.27	60.00	56.09	59.80	2247361
2008-10-14	61.02	61.63	56.83	58.06	2493558
2008-10-15	57.85	57.85	54.36	55.07	2580785
2008-10-16	55.43	58.30	54.48	57.83	3784062
2008-10-17	55.85	59.81	55.85	58.56	1785318
2008-10-20	59.17	59.60	58.19	59.60	1744037
2008-10-21	59.20	59.70	58.05	58.19	1422579
2008-10-22	57.19	57.41	55.56	57.20	3183585
2008-10-23	57.15	58.61	55.02	56.63	3926956
2008-10-24	53.00	55.93	53.00	54.23	2407709
2008-10-27	53.26	55.07	53.15	53.80	1498530
2008-10-28	54.67	56.36	52.96	55.50	2506107
2008-10-29	55.52	59.39	55.21	56.94	2189443
2008-10-30	57.97	59.64	57.44	59.21	2269581
2008-10-31	59.00	63.00	58.87	60.81	2914272
2008-11-03	61.49	62.92	61.34	61.79	1426205
2008-11-04	62.73	63.10	61.72	62.75	1782572
2008-11-05	62.18	62.75	60.45	60.67	1423203
2008-11-06	60.45	61.17	58.55	58.87	1803976
2008-11-07	59.09	59.40	58.10	59.39	1437071
2008-11-10	60.18	60.69	57.66	58.77	1323273
2008-11-11	57.87	59.44	57.64	58.59	1483729
2008-11-12	57.61	58.16	56.45	57.43	2093198
2008-11-13	58.00	61.74	57.85	61.74	3162878
2008-11-14	61.21	62.38	59.30	59.30	2659300
2008-11-17	59.07	61.33	58.46	60.05	1723419
2008-11-18	59.27	61.42	59.16	61.27	2047374
2008-11-19	61.02	61.94	59.40	59.42	2068810
2008-11-20	58.76	60.31	56.75	57.25	2458756
2008-11-21	58.01	58.62	55.47	58.62	3400903
2008-11-24	59.05	60.30	58.29	59.37	1997829
2008-11-25	60.39	60.83	56.87	57.50	4038703
2008-11-26	57.40	58.40	56.77	58.07	1835486
2008-11-28	57.94	59.33	57.50	59.16	745231
2008-12-01	58.61	59.09	56.47	56.63	1437837
2008-12-02	57.31	57.67	55.89	57.41	1847631
2008-12-03	56.15	58.66	56.15	57.79	1908434
2008-12-04	57.53	57.95	55.55	56.21	1849641
2008-12-05	55.59	56.58	54.82	56.50	2870403
2008-12-08	57.50	57.50	54.25	54.45	2515229
2008-12-09	54.50	54.50	52.79	53.04	2391604
2008-12-10	53.57	53.90	52.47	53.11	1134014
2008-12-11	53.22	54.26	52.51	53.30	1365192
2008-12-12	52.35	53.34	52.05	53.04	1686927
2008-12-15	53.21	53.33	52.06	52.59	1603624
2008-12-16	52.94	54.77	52.55	54.70	2196517
2008-12-17	54.13	54.42	52.42	52.71	2057456
2008-12-18	52.85	55.69	52.50	54.91	2025465
2008-12-19	55.34	55.50	53.40	53.58	2078145
2008-12-22	53.67	54.75	53.00	54.68	1145771
2008-12-23	55.22	55.27	53.57	53.74	840004
2008-12-24	53.79	54.55	53.71	54.24	326764
2008-12-26	54.35	54.98	53.90	54.46	460036
2008-12-29	54.21	54.85	53.37	53.84	731316
2008-12-30	54.05	55.16	53.97	55.15	988898
2008-12-31	54.73	56.00	54.65	55.56	1051044
2009-01-02	55.90	56.50	55.35	56.37	870278
2009-01-05	56.36	56.60	55.81	56.23	1109147
2009-01-06	56.36	56.38	54.98	55.53	1707968
2009-01-07	55.00	55.85	54.22	54.62	1748180
2009-01-08	54.36	54.44	53.27	54.44	1745744
2009-01-09	54.34	54.50	52.86	52.90	1190774
2009-01-12	53.02	53.14	52.37	52.67	1264132
2009-01-13	52.81	53.30	52.00	52.53	1474870
2009-01-14	52.05	52.24	50.76	51.41	1962532
2009-01-15	51.38	51.75	50.25	50.93	1882290
2009-01-16	51.48	51.96	51.11	51.36	2118482
2009-01-20	51.21	51.79	50.22	50.30	1647972
2009-01-21	50.89	51.11	49.70	51.03	2279249
2009-01-22	50.57	51.69	50.10	51.52	1734914
2009-01-23	50.91	50.91	49.11	49.57	2550297
2009-01-26	49.01	49.24	47.82	48.51	4314353
2009-01-27	48.80	49.23	48.54	48.91	2983506
2009-01-28	49.79	50.10	49.28	49.83	3101287
2009-01-29	49.63	51.12	49.56	50.45	2264577
2009-01-30	50.70	50.85	49.65	50.15	3262366
2009-02-02	51.41	51.41	49.79	50.43	3139808
2009-02-03	50.78	52.19	50.35	51.82	2489495
2009-02-04	53.00	54.91	52.29	52.70	3986544
2009-02-05	52.50	53.62	52.05	53.13	2293809
2009-02-06	53.23	54.52	52.95	54.07	1904922
2009-02-09	54.01	54.17	53.56	53.82	1306190
2009-02-10	53.51	53.82	51.57	51.94	2280587
2009-02-11	52.15	52.72	51.99	52.43	2127349
2009-02-12	52.07	52.40	50.97	52.01	1996989
2009-02-13	52.25	52.66	51.80	51.98	1945872
2009-02-17	50.96	51.18	49.45	49.87	2505583
2009-02-18	50.24	50.56	49.54	49.99	1842289
2009-02-19	50.44	50.68	49.95	50.27	2701396
2009-02-20	49.60	50.50	48.91	49.71	2560287
2009-02-23	49.95	49.95	48.33	48.47	1555542
2009-02-24	48.36	49.59	48.16	49.41	1922935
2009-02-25	49.39	49.86	48.65	49.15	1910710
2009-02-26	49.28	49.55	48.22	48.22	2285352
2009-02-27	48.00	49.25	47.62	48.60	2112202
2009-03-02	47.99	49.31	47.25	47.34	2379817
2009-03-03	48.04	48.07	46.81	47.20	1814918
2009-03-04	47.46	48.29	47.31	47.51	4308122
2009-03-05	46.77	47.06	45.71	46.04	2277689
2009-03-06	46.31	47.12	45.80	46.78	2375918
2009-03-09	46.46	46.64	45.67	45.90	1823150
2009-03-10	47.28	47.85	46.35	47.79	2060370
2009-03-11	48.01	48.65	47.81	48.14	1414479
2009-03-12	47.93	49.65	47.78	49.58	1445207
2009-03-13	49.75	50.72	49.35	50.45	1547678
2009-03-16	50.69	51.41	50.45	50.76	1541439
2009-03-17	50.69	51.43	50.61	51.42	1385898
2009-03-18	51.24	52.27	50.50	51.62	2055546
2009-03-19	51.88	51.99	49.34	49.72	2154453
2009-03-20	49.47	50.17	49.32	49.45	2021510
2009-03-23	50.30	51.40	49.60	51.38	1863297
2009-03-24	51.16	52.01	50.80	50.98	2176135
2009-03-25	51.18	51.77	50.26	51.23	1735153
2009-03-26	51.67	52.11	50.84	52.10	1497346
2009-03-27	51.59	52.47	51.24	51.70	1444489
2009-03-30	51.35	51.37	50.25	50.97	1291338
2009-03-31	51.15	52.35	51.00	51.48	1572756
2009-04-01	51.01	52.07	50.52	51.87	1239395
2009-04-02	52.56	54.08	52.06	53.41	2179466
2009-04-03	53.55	53.66	52.82	53.31	1540079
2009-04-06	53.00	53.49	52.86	53.42	1293188
2009-04-07	52.71	53.16	52.20	52.38	1091454
2009-04-08	52.46	53.85	52.46	53.85	1409834
2009-04-09	54.54	54.54	53.29	54.08	1535271
2009-04-13	53.61	53.64	52.88	53.14	1048964
2009-04-14	52.82	53.46	52.45	52.95	1127865
2009-04-15	52.83	53.90	52.82	53.81	892566
2009-04-16	54.00	55.31	53.56	55.18	1466914
2009-04-17	55.42	56.20	55.08	55.90	1615746
2009-04-20	55.29	55.99	55.29	55.60	1304354
2009-04-21	55.66	56.36	55.31	55.82	1135164
2009-04-22	55.79	57.26	51.00	55.96	2375684
2009-04-23	55.87	56.22	55.05	55.68	2010326
2009-04-24	55.66	56.35	55.37	56.03	1394583
2009-04-27	55.82	56.68	55.58	55.73	1449592
2009-04-28	55.59	56.22	55.00	55.66	1466304
2009-04-29	55.89	56.46	55.52	55.95	1302344
2009-04-30	56.15	56.45	55.10	56.05	2564561
2009-05-01	56.21	56.70	53.74	55.30	3575113
2009-05-04	56.37	56.37	53.62	54.22	3955456
2009-05-05	54.09	54.25	53.26	53.94	2553337
2009-05-06	54.07	54.67	52.87	53.34	2108040
2009-05-07	53.61	53.61	52.72	52.74	2559283
2009-05-08	53.00	53.08	52.32	52.42	2492410
2009-05-11	51.84	52.61	51.29	52.15	2905651
2009-05-12	52.44	52.77	51.64	52.00	2137904
2009-05-13	51.85	52.00	51.12	51.40	2198101
2009-05-14	51.28	51.59	50.31	50.44	2866831
2009-05-15	50.45	51.48	50.36	51.11	2320120
2009-05-18	51.34	52.12	51.04	52.08	1776529
2009-05-19	51.91	52.94	51.64	52.37	1586385
2009-05-20	52.47	53.26	52.31	52.43	1573039
2009-05-21	51.80	52.12	51.05	51.49	1321655
2009-05-22	51.49	51.73	51.06	51.11	1099216
2009-05-26	50.84	52.16	50.84	52.03	1220744
2009-05-27	51.99	52.23	51.16	51.32	1773946
2009-05-28	51.66	51.80	51.00	51.59	1606111
2009-05-29	51.66	52.50	51.47	52.44	1330388
2009-06-01	52.84	53.34	52.43	52.58	2614085
2009-06-02	52.37	53.67	52.37	53.38	1620888
2009-06-03	53.13	53.40	52.62	53.07	1165207
2009-06-04	53.24	53.30	52.38	52.84	1276077
2009-06-05	53.17	53.39	52.53	52.94	1468211
2009-06-08	52.87	54.23	52.80	53.77	1757903
2009-06-09	54.18	54.22	53.25	53.67	1502965
2009-06-10	53.90	54.14	53.12	53.49	1066880
2009-06-11	54.16	54.45	53.52	53.65	1255883
2009-06-12	54.60	56.49	54.36	56.39	3982400
2009-06-15	55.50	56.15	55.21	55.98	3133553
2009-06-16	56.27	56.34	55.40	55.56	1832687
2009-06-17	55.62	56.48	55.21	56.32	2352091
2009-06-18	56.45	56.85	55.87	56.68	1902004
2009-06-19	57.16	57.43	55.95	56.07	2170002
2009-06-22	55.86	56.31	55.73	55.96	1969365
2009-06-23	56.08	56.39	55.17	55.29	1792534
2009-06-24	55.67	56.00	55.12	55.46	1272543
2009-06-25	55.37	56.76	54.91	56.33	1669155
2009-06-26	56.18	56.28	55.58	55.91	2388467
2009-06-29	55.96	56.55	55.62	56.53	929182
2009-06-30	56.64	56.64	55.40	55.83	1367751
2009-07-01	55.96	56.84	55.41	56.59	1262715
2009-07-02	56.12	56.60	55.80	55.97	1352966
2009-07-06	55.79	56.90	55.63	56.81	1249621
2009-07-07	56.77	57.00	56.18	56.33	1220442
2009-07-08	56.63	56.63	55.93	56.41	1135347
2009-07-09	56.60	56.82	55.92	56.37	832186
2009-07-10	56.20	56.62	55.86	56.30	1082188
2009-07-13	56.55	57.43	56.19	57.37	1290858
2009-07-14	57.33	57.54	56.73	57.41	983971
2009-07-15	57.82	57.88	57.03	57.77	1284130
2009-07-16	57.56	58.00	57.22	57.83	1296700
2009-07-17	57.74	58.36	57.68	58.09	1087660
2009-07-20	58.41	58.71	57.70	58.61	888973
2009-07-21	58.92	59.27	58.22	58.74	1161888
2009-07-22	58.87	59.81	58.69	59.30	1956508
2009-07-23	58.99	60.00	58.99	59.77	1726393
2009-07-24	59.61	59.77	59.06	59.66	1019361
2009-07-27	59.72	59.72	58.96	59.53	761190
2009-07-28	59.24	60.14	59.24	60.10	1247231
2009-07-29	59.61	60.58	59.61	60.26	1219125
2009-07-30	60.60	61.16	60.09	60.79	1906639
2009-07-31	60.84	61.64	60.40	61.01	1684165
2009-08-03	61.40	61.40	58.03	59.00	4517602
2009-08-04	59.05	59.36	58.53	58.75	2129721
2009-08-05	58.62	59.00	57.55	58.04	2787824
2009-08-06	58.38	58.38	56.81	57.03	2127366
2009-08-07	57.46	58.00	57.06	57.88	1076476
2009-08-10	57.81	57.81	57.11	57.54	1037535
2009-08-11	57.33	57.98	57.22	57.63	896743
2009-08-12	57.74	58.41	57.40	58.00	1117869
2009-08-13	57.70	58.07	57.42	58.04	1069984
2009-08-14	58.29	58.47	57.35	57.68	1482311
2009-08-17	57.16	57.42	56.88	57.22	1049839
2009-08-18	57.21	57.33	56.65	57.20	889583
2009-08-19	56.94	57.78	56.81	57.74	822510
2009-08-20	58.14	58.49	57.48	58.18	832820
2009-08-21	58.50	58.90	58.20	58.69	1017217
2009-08-24	58.79	58.79	58.25	58.49	643132
2009-08-25	58.50	59.05	58.23	58.98	1183832
2009-08-26	58.99	59.29	58.75	59.26	1060867
2009-08-27	59.11	59.24	58.54	59.08	633470
2009-08-28	59.11	59.45	58.61	58.82	1112445
2009-08-31	58.75	59.12	58.54	59.09	769042
2009-09-01	59.04	59.13	58.25	58.38	969023
2009-09-02	58.19	58.52	58.08	58.16	949522
2009-09-03	58.45	58.45	57.61	58.17	1197668
2009-09-04	58.11	58.61	58.05	58.59	648393
2009-09-08	58.74	59.00	58.50	58.88	1107643
2009-09-09	58.66	58.76	58.28	58.35	1434046
2009-09-10	58.40	58.93	58.40	58.79	1807046
2009-09-11	57.60	58.05	57.29	57.66	3300014
2009-09-14	57.41	57.97	57.05	57.82	1223358
2009-09-15	57.62	57.62	57.08	57.25	1788312
2009-09-16	57.42	57.55	57.00	57.35	1528944
2009-09-17	57.36	57.85	57.00	57.06	1538755
2009-09-18	57.41	58.09	57.00	57.93	1413423
2009-09-21	57.73	57.74	57.29	57.66	933046
2009-09-22	57.88	60.14	57.39	59.14	5344622
2009-09-23	59.23	59.56	58.74	58.77	2324405
2009-09-24	58.87	59.24	58.36	58.74	1277179
2009-09-25	58.68	59.21	58.51	58.65	892671
2009-09-28	58.83	59.14	58.50	58.95	1303198
2009-09-29	58.89	59.11	58.44	58.52	941211
2009-09-30	58.57	58.94	58.15	58.82	1202108
2009-10-01	58.76	58.76	57.42	57.64	1663731
2009-10-02	57.66	58.06	57.55	57.60	1319283
2009-10-05	57.99	57.99	56.36	56.89	2553783
2009-10-06	57.36	57.58	56.92	57.10	1589271
2009-10-07	56.91	57.33	56.68	57.32	1019621
2009-10-08	58.55	59.12	58.54	58.87	3022358
2009-10-09	58.98	59.00	58.40	58.69	1296130
2009-10-12	59.06	59.76	58.60	58.60	1574943
2009-10-13	58.57	58.63	58.20	58.55	1062825
2009-10-14	58.70	58.86	57.91	58.24	1638807
2009-10-15	58.01	58.59	57.90	58.40	1155119
2009-10-16	58.39	58.91	58.01	58.17	1105994
2009-10-19	58.24	58.57	57.97	58.23	1084833
2009-10-20	58.03	58.53	57.90	58.14	1197885
2009-10-21	58.14	58.85	57.84	57.84	1559564
2009-10-22	58.24	59.50	58.07	59.38	2224401
2009-10-23	59.42	59.47	58.88	59.14	1998887
2009-10-26	58.84	59.02	58.01	58.25	1617595
2009-10-27	58.41	58.59	57.94	58.06	1138942
2009-10-28	57.99	58.40	57.72	57.99	2123767
2009-10-29	58.27	59.00	58.01	58.83	1922691
2009-10-30	58.84	59.77	58.55	59.23	3722876
2009-11-02	60.00	60.67	59.00	59.40	3667002
2009-11-03	60.11	60.11	58.10	58.66	2700779
2009-11-04	58.80	59.35	58.56	58.84	1574020
2009-11-05	59.26	59.59	59.00	59.47	1276422
2009-11-06	59.15	60.19	59.06	59.93	1459218
2009-11-09	60.42	61.38	60.06	61.18	1847182
2009-11-10	61.17	61.37	60.32	60.66	1508483
2009-11-11	60.73	60.89	60.01	60.34	1294683
2009-11-12	60.23	60.39	59.41	59.71	1226006
2009-11-13	59.82	60.00	59.44	59.74	1333074
2009-11-16	59.98	60.57	59.76	60.04	1200150
2009-11-17	60.00	60.22	59.54	60.21	1289571
2009-11-18	60.29	61.51	59.72	60.70	3565206
2009-11-19	60.34	60.55	59.38	59.85	1962186
2009-11-20	59.89	60.07	59.53	59.65	1030127
2009-11-23	60.14	60.55	60.10	60.31	985935
2009-11-24	60.46	60.72	60.14	60.39	820766
2009-11-25	60.62	60.82	60.24	60.46	568767
2009-11-27	59.35	60.46	59.28	60.05	407433
2009-11-30	60.04	60.49	59.78	60.27	851282
2009-12-01	60.66	60.95	60.30	60.73	902317
2009-12-02	60.61	61.87	60.50	61.24	1418420
2009-12-03	61.45	61.67	60.97	61.13	927739
2009-12-04	61.46	61.90	60.84	61.40	1520429
2009-12-07	61.47	61.58	60.64	61.05	1613592
2009-12-08	60.92	61.91	60.34	61.30	2226127
2009-12-09	61.45	62.05	60.90	61.89	2144530
2009-12-10	62.14	62.28	61.73	61.97	1058100
2009-12-11	62.24	63.10	62.18	62.58	2296322
2009-12-14	62.85	63.03	62.49	62.66	1379759
2009-12-15	62.58	62.73	62.16	62.49	1259993
2009-12-16	62.54	62.64	61.78	61.84	1417493
2009-12-17	61.56	61.78	61.44	61.60	939662
2009-12-18	61.82	61.88	61.03	61.40	2035546
2009-12-21	61.60	62.05	61.59	61.76	1547299
2009-12-22	61.79	62.21	61.69	61.88	929610
2009-12-23	61.90	62.12	61.46	61.85	964880
2009-12-24	61.96	62.06	61.64	61.89	250696
2009-12-28	62.08	62.19	61.62	61.93	493928
2009-12-29	61.91	62.15	61.77	61.84	700278
2009-12-30	61.62	62.02	61.48	61.58	623924
2009-12-31	61.66	61.79	61.00	61.00	724055
2010-01-04	61.55	61.55	61.09	61.43	1014343
2010-01-05	61.27	62.80	60.73	62.10	3386826
2010-01-06	61.77	62.44	61.50	61.94	1187083
2010-01-07	61.71	61.71	61.03	61.35	1476628
2010-01-08	61.13	61.41	60.55	61.36	1241665
2010-01-11	61.24	61.40	60.45	61.34	1205532
2010-01-12	61.23	61.50	61.04	61.43	862004
2010-01-13	61.40	62.31	61.29	61.93	868957
2010-01-14	61.73	62.20	61.51	61.89	619433
2010-01-15	61.89	62.10	61.03	61.19	1334271
2010-01-19	61.26	62.19	61.11	61.48	1050390
2010-01-20	61.37	61.55	60.82	61.40	836458
2010-01-21	61.69	61.99	60.50	61.00	1321513
2010-01-22	61.00	61.27	60.06	60.12	1345003
2010-01-25	60.45	60.48	59.91	60.17	1398834
2010-01-26	59.62	59.62	59.03	59.26	1206130
2010-01-27	59.16	59.58	58.96	59.24	2148561
2010-01-28	59.47	60.22	59.21	59.29	1584239
2010-01-29	59.41	59.80	59.10	59.17	1227569
2010-02-01	59.32	59.58	59.01	59.48	651036
2010-02-02	59.61	60.41	59.25	60.26	1055662
2010-02-03	60.19	60.84	59.86	60.66	1279692
2010-02-04	61.00	61.57	60.08	60.35	2147356
2010-02-05	60.53	60.70	59.89	60.57	1363526
2010-02-08	60.63	61.15	60.05	60.27	1558284
2010-02-09	60.67	60.98	60.05	60.70	1163125
2010-02-10	60.78	60.78	60.00	60.24	1017616
2010-02-11	60.17	60.30	59.59	60.12	1012484
2010-02-12	59.97	60.00	59.07	59.36	1672830
2010-02-16	59.46	59.95	59.40	59.90	1132382
2010-02-17	60.05	60.48	59.97	60.38	1127057
2010-02-18	60.20	61.11	60.14	60.90	1065591
2010-02-19	60.91	61.10	60.43	61.01	1025126
2010-02-22	61.14	61.25	60.83	61.02	866665
2010-02-23	60.96	61.20	60.49	60.95	1021897
2010-02-24	61.17	61.20	60.69	61.00	840906
2010-02-25	60.57	61.26	60.31	61.17	940869
2010-02-26	61.31	61.55	60.96	61.31	973289
2010-03-01	61.33	61.62	61.08	61.56	899785
2010-03-02	61.69	61.70	61.37	61.60	1360536
2010-03-03	61.42	61.88	61.14	61.38	1014217
2010-03-04	61.53	61.76	61.31	61.59	931413
2010-03-05	61.67	61.81	61.17	61.50	1098948
2010-03-08	61.35	62.08	61.24	61.88	1307142
2010-03-09	61.82	62.23	61.73	62.01	794949
2010-03-10	61.99	62.36	61.66	62.35	1219903
2010-03-11	62.31	62.56	61.98	62.56	1195903
2010-03-12	62.61	62.97	62.46	62.89	1339534
2010-03-15	62.80	62.97	62.55	62.93	797082
2010-03-16	63.39	64.00	63.12	63.95	2284842
2010-03-17	64.02	64.90	63.98	64.64	2662691
2010-03-18	64.83	64.88	64.30	64.61	1192632
2010-03-19	64.69	64.85	64.04	64.43	1134488
2010-03-22	64.62	64.98	64.30	64.92	1087895
2010-03-23	65.00	65.18	64.60	65.11	851032
2010-03-24	64.89	65.09	64.68	64.85	1156348
2010-03-25	65.07	65.15	64.72	64.77	997027
2010-03-26	64.93	64.93	64.13	64.56	1023149
2010-03-29	64.72	65.12	64.41	64.99	756351
2010-03-30	65.09	65.09	64.31	64.73	873891
2010-03-31	64.64	64.64	63.91	64.14	1286169
2010-04-01	64.23	64.34	63.90	64.28	1178747
2010-04-05	64.49	64.49	63.66	63.97	1298955
2010-04-06	64.06	64.06	63.27	63.71	1297237
2010-04-07	63.54	63.66	63.20	63.37	867538
2010-04-08	63.23	63.36	63.02	63.32	969250
2010-04-09	63.62	63.70	63.02	63.52	886965
2010-04-12	63.61	63.64	63.20	63.46	701216
2010-04-13	63.49	63.99	63.25	63.85	1118863
2010-04-14	63.69	64.42	63.44	64.36	1108769
2010-04-15	64.30	64.35	63.87	64.18	874500
2010-04-16	64.12	64.71	64.00	64.49	1101574
2010-04-19	64.35	64.82	64.33	64.81	770508
2010-04-20	64.97	65.00	64.65	64.94	601237
2010-04-21	65.09	65.27	64.89	65.16	817683
2010-04-22	64.99	64.99	63.86	64.65	1353939
2010-04-23	64.58	65.50	64.28	65.32	1924708
2010-04-26	64.96	65.19	64.25	64.47	1315895
2010-04-27	64.56	64.56	63.58	63.67	1343095
2010-04-28	63.91	64.51	63.35	64.07	1027359
2010-04-29	64.39	64.77	64.00	64.75	1156542
2010-04-30	64.66	65.19	64.40	64.70	1504750
2010-05-03	64.49	64.95	62.98	64.05	2431699
2010-05-04	63.34	63.34	62.44	63.04	1791806
2010-05-05	62.56	63.67	62.56	63.11	1356359
2010-05-06	62.95	63.20	60.85	62.42	2485275
2010-05-07	62.42	62.84	61.18	61.50	2775820
2010-05-10	62.71	63.60	62.50	63.51	1767367
2010-05-11	63.20	63.82	63.00	63.14	1008685
2010-05-12	63.10	64.03	62.80	63.88	1238981
2010-05-13	63.94	64.28	63.60	63.66	1011364
2010-05-14	63.52	64.16	63.45	63.73	1887932
2010-05-17	64.19	65.15	63.91	65.02	2148238
2010-05-18	65.33	65.33	64.42	64.57	1908132
2010-05-19	64.61	64.70	63.75	63.91	2132141
2010-05-20	63.17	63.78	62.80	62.80	1954279
2010-05-21	62.63	63.14	62.25	62.73	2790428
2010-05-24	62.69	63.21	62.52	62.66	2017703
2010-05-25	61.98	62.91	61.56	62.85	2123990
2010-05-26	63.27	63.60	62.82	62.86	1224916
2010-05-27	63.58	63.58	62.83	63.37	1362754
2010-05-28	63.50	63.54	62.82	62.82	1667613
2010-06-01	62.62	63.44	62.49	62.72	1435664
2010-06-02	63.00	63.54	62.60	63.52	1357236
2010-06-03	63.81	64.11	63.55	64.04	1113293
2010-06-04	63.54	63.54	62.78	63.07	1487818
2010-06-07	63.08	63.41	62.82	62.85	1202626
2010-06-08	63.01	63.69	62.88	63.59	1593063
2010-06-09	63.80	64.24	63.46	63.78	1012043
2010-06-10	64.40	64.94	64.12	64.58	1257521
2010-06-11	64.34	64.34	63.69	64.18	1408548
2010-06-14	64.51	64.79	64.16	64.16	970819
2010-06-15	64.50	65.00	64.38	65.00	1236044
2010-06-16	64.74	65.24	64.55	64.97	949262
2010-06-17	65.07	65.25	64.58	65.21	923122
2010-06-18	65.24	65.44	65.01	65.07	1164217
2010-06-21	65.33	65.67	64.52	64.86	1161460
2010-06-22	64.98	65.44	64.41	64.42	919954
2010-06-23	64.44	64.75	64.04	64.29	647431
2010-06-24	64.20	64.63	63.88	63.97	1039518
2010-06-25	63.90	63.94	63.14	63.44	1462031
2010-06-28	63.60	63.96	63.15	63.45	1283773
2010-06-29	63.07	63.42	62.50	62.73	1423722
2010-06-30	62.83	62.97	62.12	62.16	1247744
2010-07-01	62.33	62.38	61.76	62.21	1688643
2010-07-02	62.12	62.45	61.60	61.74	1427004
2010-07-06	62.43	62.63	61.52	61.92	1683065
2010-07-07	61.89	63.25	61.89	63.21	1210889
2010-07-08	63.44	63.98	63.31	63.96	1032537
2010-07-09	63.91	64.20	63.68	64.12	786780
2010-07-12	64.11	64.47	63.91	64.37	750702
2010-07-13	64.87	65.10	64.57	64.89	931682
2010-07-14	64.94	65.05	64.62	65.05	821786
2010-07-15	64.92	65.28	64.63	65.22	821700
2010-07-16	65.11	65.11	64.31	64.41	1218266
2010-07-19	64.76	65.00	64.55	64.91	705032
2010-07-20	64.41	65.22	64.34	65.22	888358
2010-07-21	65.38	65.40	64.15	64.39	1080093
2010-07-22	64.94	65.29	64.65	64.94	880625
2010-07-23	64.76	65.45	64.76	65.43	880090
2010-07-26	65.09	65.75	64.83	65.75	974388
2010-07-27	65.98	66.44	65.53	66.20	1924246
2010-07-28	66.23	66.23	65.53	65.68	798393
2010-07-29	65.32	65.82	64.27	64.90	1633043
2010-07-30	64.55	65.17	64.29	64.88	901560
2010-08-02	65.38	65.59	64.44	64.70	1754381
2010-08-03	64.42	65.25	64.01	64.47	1918406
2010-08-04	64.68	65.30	64.68	64.90	1747226
2010-08-05	64.76	65.23	64.33	64.92	880948
2010-08-06	64.51	65.10	64.42	65.08	865345
2010-08-09	65.32	65.92	65.20	65.87	929303
2010-08-10	65.55	66.27	65.45	65.88	938632
2010-08-11	65.11	65.34	64.56	64.63	903645
2010-08-12	63.85	64.68	63.61	64.52	934441
2010-08-13	64.46	64.61	64.24	64.31	726403
2010-08-16	64.18	64.33	63.87	64.25	508932
2010-08-17	64.54	65.17	64.29	64.85	946753
2010-08-18	64.90	65.37	64.63	65.16	602594
2010-08-19	64.94	65.00	64.24	64.40	828423
2010-08-20	63.98	64.54	63.98	64.42	711739
2010-08-23	64.50	64.76	64.24	64.30	721214
2010-08-24	63.86	64.98	63.85	64.61	1790553
2010-08-25	64.34	64.54	63.85	64.41	1369857
2010-08-26	64.44	64.53	63.95	64.15	933268
2010-08-27	64.26	64.78	64.00	64.68	674645
2010-08-30	64.72	64.90	64.23	64.26	734945
2010-08-31	64.08	64.84	64.05	64.82	1217682
2010-09-01	65.12	65.65	65.07	65.37	900835
2010-09-02	65.52	65.87	65.32	65.85	914946
2010-09-03	66.07	66.15	65.77	66.15	822845
2010-09-07	65.88	66.28	65.85	66.12	856799
2010-09-08	66.24	66.40	66.01	66.33	825633
2010-09-09	66.63	66.67	66.00	66.31	644800
2010-09-10	65.68	66.29	65.44	66.26	1094942
2010-09-13	66.61	66.73	66.05	66.15	817355
2010-09-14	66.10	66.73	66.09	66.48	912945
2010-09-15	66.41	67.08	66.22	66.94	575658
2010-09-16	66.68	66.90	66.48	66.87	668048
2010-09-17	66.97	67.37	66.65	66.65	981072
2010-09-20	66.89	67.73	66.73	67.61	901966
2010-09-21	67.78	67.86	66.53	66.72	1592514
2010-09-22	66.75	66.99	65.96	66.41	1591915
2010-09-23	66.08	66.33	65.81	66.01	1370402
2010-09-24	66.34	66.49	66.00	66.25	1074952
2010-09-27	66.25	66.66	65.96	66.28	1161942
2010-09-28	66.30	66.64	65.80	66.61	761578
2010-09-29	66.52	67.42	66.37	66.96	1524565
2010-09-30	67.30	67.30	66.31	66.76	1266120
2010-10-01	66.80	67.10	66.54	67.00	936557
2010-10-04	66.90	67.30	66.59	66.67	1006051
2010-10-05	67.06	67.08	66.54	66.69	1624998
2010-10-06	67.39	67.44	66.95	67.17	1402847
2010-10-07	67.39	67.47	66.98	67.18	654100
2010-10-08	67.40	68.39	67.31	68.15	1235656
2010-10-11	68.35	68.46	68.10	68.31	641430
2010-10-12	68.30	68.63	67.94	68.43	727162
2010-10-13	68.53	68.98	68.45	68.70	1049902
2010-10-14	68.76	69.00	68.13	68.50	1111681
2010-10-15	68.74	68.99	67.90	67.95	1575041
2010-10-18	68.06	68.30	67.87	68.23	932100
2010-10-19	68.00	68.45	67.30	67.63	1212943
2010-10-20	67.72	68.41	67.72	67.97	839051
2010-10-21	68.07	68.53	67.62	68.00	726945
2010-10-22	67.88	68.25	67.87	68.19	776573
2010-10-25	67.72	67.86	67.31	67.52	953941
2010-10-26	67.28	67.28	66.21	66.75	1532984
2010-10-27	66.43	66.80	65.86	66.36	1298757
2010-10-28	66.56	66.72	66.09	66.34	1025288
2010-10-29	66.34	66.73	66.22	66.55	749353
2010-11-01	66.58	66.71	66.10	66.31	1504027
2010-11-02	62.95	64.00	62.61	63.52	5516388
2010-11-03	63.57	63.57	62.82	62.99	3751516
2010-11-04	63.30	63.30	62.00	62.14	3949689
2010-11-05	62.05	62.63	61.86	62.58	2318526
2010-11-08	62.62	63.18	62.52	63.11	2394235
2010-11-09	63.14	63.24	62.54	62.76	1398896
2010-11-10	62.79	63.05	62.61	63.00	1114917
2010-11-11	62.64	63.31	62.64	63.27	1153387
2010-11-12	63.26	63.59	62.94	63.52	1713097
2010-11-15	63.74	64.19	63.64	63.64	1417074
2010-11-16	63.44	63.63	62.64	62.99	1385524
2010-11-17	63.27	63.27	62.55	62.78	1049217
2010-11-18	63.04	63.37	62.70	62.93	1068307
2010-11-19	62.98	63.07	62.50	62.73	1167668
2010-11-22	62.58	62.88	62.25	62.86	1281801
2010-11-23	62.53	62.54	62.20	62.36	828248
2010-11-24	62.60	62.81	62.07	62.46	1099342
2010-11-26	62.37	62.73	62.15	62.20	986442
2010-11-29	62.03	62.12	61.45	61.80	1334905
2010-11-30	61.52	62.03	61.46	61.81	1309062
2010-12-01	62.31	62.57	61.85	62.31	1515440
2010-12-02	62.47	63.00	62.29	62.67	2006196
2010-12-03	62.69	62.70	62.16	62.49	1383018
2010-12-06	62.43	62.48	61.91	62.06	841509
2010-12-07	62.38	62.40	61.85	62.18	1280263
2010-12-08	62.15	62.70	62.05	62.45	962214
2010-12-09	62.51	62.66	62.11	62.30	769139
2010-12-10	62.30	62.51	62.16	62.46	1113889
2010-12-13	62.63	62.69	62.40	62.43	1234776
2010-12-14	62.38	62.70	62.38	62.51	1152326
2010-12-15	62.48	62.58	62.16	62.25	1133034
2010-12-16	62.25	62.57	62.13	62.45	1061227
2010-12-17	62.21	62.56	62.03	62.54	1681820
2010-12-20	62.59	63.37	62.58	63.15	1210507
2010-12-21	63.20	63.53	63.00	63.31	1526447
2010-12-22	63.25	63.73	63.20	63.71	659729
2010-12-23	63.75	63.84	63.50	63.81	649784
2010-12-27	63.75	63.90	63.55	63.80	582656
2010-12-28	63.80	64.05	63.58	63.90	695966
2010-12-29	64.09	64.20	63.65	63.80	603045
2010-12-30	63.59	63.75	63.50	63.64	605597
2010-12-31	63.50	63.70	63.28	63.28	1013715
2011-01-03	61.58	61.79	60.56	61.57	6907543
2011-01-04	61.45	61.75	60.82	61.57	4533785
2011-01-05	61.30	62.02	61.07	61.94	2353617
2011-01-06	61.89	62.51	61.79	62.48	2466974
2011-01-07	62.40	62.82	62.05	62.33	3165136
2011-01-10	62.09	62.68	62.09	62.51	2267119
2011-01-11	62.55	62.64	62.38	62.61	1264931
2011-01-12	62.91	63.16	62.61	63.12	1145781
2011-01-13	63.23	63.50	63.15	63.42	1161135
2011-01-14	63.48	63.98	63.20	63.98	1567842
2011-01-18	63.83	64.22	63.55	63.90	1521866
2011-01-19	63.45	63.56	63.03	63.37	2002681
2011-01-20	63.36	64.02	63.30	63.97	2057258
2011-01-21	64.00	64.09	63.37	63.74	1985886
2011-01-24	63.86	63.98	63.10	63.78	2340204
2011-01-25	63.48	63.90	63.23	63.37	1628906
2011-01-26	63.45	63.63	63.17	63.58	1472966
2011-01-27	63.37	64.33	62.92	64.32	2924291
2011-01-28	64.22	64.42	63.60	63.79	2152784
2011-01-31	63.99	64.00	62.83	62.89	2527571
2011-02-01	62.98	63.60	62.85	63.51	2256359
2011-02-02	63.33	63.55	62.90	62.97	1912054
2011-02-03	62.92	63.81	62.77	63.75	2876288
2011-02-04	63.14	65.70	63.05	65.66	4908454
2011-02-07	65.43	65.76	65.12	65.71	2847595
2011-02-08	65.59	66.67	65.55	66.53	2798070
2011-02-09	66.32	66.45	65.73	66.14	2557775
2011-02-10	66.02	66.46	65.87	66.25	1903692
2011-02-11	66.20	72.43	65.98	71.26	11321522
2011-02-14	70.61	70.61	66.75	66.85	7806167
2011-02-15	66.82	67.69	66.53	66.62	2907166
2011-02-16	66.78	67.70	66.76	67.28	1875401
2011-02-17	66.84	67.80	66.84	67.38	1594196
2011-02-18	67.49	68.40	67.36	68.15	1703991
2011-02-22	67.65	68.60	67.61	67.96	1747477
2011-02-23	67.80	68.12	67.33	67.43	1557407
2011-02-24	67.56	67.75	67.00	67.41	1263179
2011-02-25	67.41	68.08	67.31	67.98	880207
2011-02-28	68.00	68.50	67.71	67.76	1521386
2011-03-01	68.01	68.46	67.82	67.86	1100337
2011-03-02	67.66	68.00	67.49	67.75	1379000
2011-03-03	68.18	68.92	68.11	68.83	1253593
2011-03-04	68.63	68.84	67.95	68.39	805457
2011-03-07	68.38	68.38	67.82	67.91	962610
2011-03-08	68.14	68.53	67.60	68.22	930694
2011-03-09	68.00	68.30	67.67	68.13	859492
2011-03-10	67.87	68.32	67.52	67.78	1221488
2011-03-11	67.59	68.25	67.50	68.08	753155
2011-03-14	67.80	68.00	67.27	67.62	598987
2011-03-15	66.89	68.03	66.87	67.69	1329123
2011-03-16	67.63	68.13	67.24	67.61	1170536
2011-03-17	68.35	68.35	67.48	67.94	847631
2011-03-18	68.41	69.06	68.20	68.81	1577083
2011-03-21	69.03	69.75	69.03	69.57	1003615
2011-03-22	69.51	69.75	69.05	69.15	939946
2011-03-23	69.17	69.25	68.54	68.84	952918
2011-03-24	69.03	69.76	68.88	69.65	882093
2011-03-25	69.75	69.90	69.35	69.48	832936
2011-03-28	69.65	70.00	69.63	69.68	824977
2011-03-29	69.61	70.18	69.67	70.00	1056601
2011-03-30	70.12	70.50	70.00	70.03	905259
2011-03-31	70.00	70.35	69.88	70.07	626998
2011-04-01	70.00	70.87	69.95	70.86	1193010
2011-04-04	70.82	70.87	70.33	70.61	688263
2011-04-05	70.46	70.46	69.58	69.69	1058317
2011-04-06	69.80	70.53	69.72	70.39	849041
2011-04-07	70.21	70.39	69.60	70.17	970177
2011-04-08	68.81	69.90	68.81	69.42	1568377
2011-04-11	69.62	70.41	69.61	69.94	889264
2011-04-12	70.07	70.55	69.84	70.14	997678
2011-04-13	70.21	70.44	69.31	69.42	862132
2011-04-14	69.22	69.79	69.11	69.64	910961
2011-04-15	69.85	70.00	69.62	69.64	1287761
2011-04-18	69.30	69.53	68.87	69.23	1084103
2011-04-19	69.30	69.61	68.55	68.79	1132528
2011-04-20	69.25	69.55	68.98	69.27	902482
2011-04-21	69.39	69.77	69.21	69.52	635993
2011-04-25	68.77	69.65	68.28	68.54	888781
2011-04-26	68.77	69.25	68.47	68.56	1036573
2011-04-27	68.80	69.34	68.67	69.23	698658
2011-04-28	69.02	69.81	68.97	69.79	1160210
2011-04-29	69.57	70.00	69.44	69.66	700288
2011-05-02	69.77	70.25	69.62	69.99	957590
2011-05-03	67.48	67.85	66.72	67.47	2890337
2011-05-04	67.52	68.10	67.31	67.89	1167100
2011-05-05	67.53	69.00	67.36	68.44	1386519
2011-05-06	68.81	68.95	68.17	68.63	965818
2011-05-09	68.53	69.54	68.53	69.46	1291378
2011-05-10	69.31	69.88	69.08	69.52	1145397
2011-05-11	69.54	70.05	69.37	69.63	891875
2011-05-12	69.63	70.94	69.58	70.83	1001330
2011-05-13	70.75	71.00	70.57	70.94	823071
2011-05-16	70.64	70.99	70.52	70.77	659359
2011-05-17	70.50	71.00	70.50	70.73	641298
2011-05-18	70.74	70.75	70.01	70.35	837828
2011-05-19	70.68	70.96	70.43	70.57	1155322
2011-05-20	70.57	70.74	69.89	69.95	1194377
2011-05-23	69.62	70.25	69.52	70.13	894981
2011-05-24	70.10	70.50	70.00	70.35	843758
2011-05-25	70.35	70.36	69.35	69.71	993925
2011-05-26	69.56	69.66	69.15	69.43	980963
2011-05-27	69.43	69.64	69.13	69.29	624932
2011-05-31	69.64	70.49	69.34	70.48	1146362
2011-06-01	70.30	70.40	69.30	69.34	738985
2011-06-02	69.40	69.50	68.40	68.60	1013653
2011-06-03	67.69	68.17	67.43	67.48	1336174
2011-06-06	67.38	67.50	66.94	67.27	1082826
2011-06-07	67.47	67.56	67.12	67.37	1112088
2011-06-08	66.66	66.97	66.23	66.84	1360784
2011-06-09	66.84	67.50	66.76	67.10	979599
2011-06-10	66.82	67.05	66.59	66.62	737544
2011-06-13	66.76	67.06	66.45	66.76	703390
2011-06-14	67.11	67.37	66.93	67.04	919648
2011-06-15	66.63	66.98	65.97	66.30	948172
2011-06-16	66.09	66.91	66.09	66.81	871678
2011-06-17	66.94	67.98	66.84	67.54	1602297
2011-06-20	67.50	68.10	67.38	67.86	664081
2011-06-21	68.22	68.22	67.72	67.78	620203
2011-06-22	67.77	68.05	67.36	67.43	481320
2011-06-23	66.90	67.36	66.46	67.23	839112
2011-06-24	67.26	67.39	66.24	66.29	1813002
2011-06-27	66.52	66.69	66.22	66.25	821237
2011-06-28	66.59	66.59	66.15	66.56	804983
2011-06-29	66.89	67.63	66.79	67.40	978548
2011-06-30	67.52	67.74	67.33	67.44	759922
2011-07-01	67.17	68.28	67.13	68.27	722508
2011-07-05	68.38	68.44	67.87	67.97	542285
2011-07-06	67.91	68.53	67.70	68.18	1062318
2011-07-07	68.56	68.74	67.99	68.36	928851
2011-07-08	67.91	68.36	67.79	68.12	1336131
2011-07-11	67.81	71.98	67.74	70.05	5612174
2011-07-12	70.00	71.00	69.53	70.14	2812323
2011-07-13	69.84	70.23	68.84	68.99	1811820
2011-07-14	69.17	69.27	68.40	68.43	3274306
2011-07-15	74.35	75.10	72.47	74.55	18115859
2011-07-18	73.32	73.49	72.50	73.04	4979780
2011-07-19	72.50	73.48	71.52	72.57	2945074
2011-07-20	74.83	75.44	74.15	74.34	5704210
2011-07-21	74.30	74.80	74.00	74.22	1461217
2011-07-22	74.57	74.59	73.82	74.36	1567768
2011-07-25	73.13	73.57	72.55	72.69	1343921
2011-07-26	72.58	73.32	72.54	73.30	1374706
2011-07-27	72.97	73.87	72.76	73.63	1902622
2011-07-28	73.31	73.77	72.67	72.69	823061
2011-07-29	72.38	72.88	71.59	71.59	1485781
2011-08-01	72.14	72.20	70.80	71.12	1372000
2011-08-02	70.79	71.14	69.99	70.29	1185911
2011-08-03	70.45	70.61	68.44	68.88	2762970
2011-08-04	68.19	68.24	64.29	64.82	3878610
2011-08-05	66.27	67.68	65.10	67.18	3012500
2011-08-08	66.21	66.75	64.02	64.08	2024006
2011-08-09	64.75	67.24	63.64	67.20	2418321
2011-08-10	66.59	67.07	65.19	65.28	1854213
2011-08-11	65.51	68.54	65.48	67.75	1617978
2011-08-12	68.24	68.36	67.34	67.65	1121493
2011-08-15	68.13	70.80	68.12	69.95	1781726
2011-08-16	69.67	70.34	68.93	68.99	2060173
2011-08-17	69.27	69.59	65.10	66.85	2820700
2011-08-18	65.83	66.08	63.56	64.12	2390329
2011-08-19	65.02	65.78	63.76	64.00	3420392
2011-08-22	65.05	65.16	63.75	64.61	1491667
2011-08-23	65.11	65.84	64.58	65.77	950119
2011-08-24	65.68	66.25	65.19	66.06	820240
2011-08-25	66.28	66.67	65.16	65.91	1075028
2011-08-26	65.60	67.37	65.08	67.14	997630
2011-08-29	67.51	68.64	67.32	68.63	1079261
2011-08-30	68.50	72.34	67.94	70.52	5226190
2011-08-31	70.54	70.95	69.60	69.70	2230168
2011-09-01	69.69	70.32	68.97	69.01	1250837
2011-09-02	68.33	69.29	68.03	68.59	768789
2011-09-06	66.59	68.59	66.59	68.47	1094395
2011-09-07	68.74	70.12	68.60	69.69	968194
2011-09-08	69.21	70.03	68.88	68.91	1299957
2011-09-09	68.37	68.59	67.15	67.48	797584
2011-09-12	67.00	67.80	66.74	67.75	621888
2011-09-13	67.67	68.21	67.24	68.15	528323
2011-09-14	68.15	69.13	67.29	68.37	876509
2011-09-15	68.84	68.95	67.76	68.71	746918
2011-09-16	69.14	70.00	68.84	69.47	1391155
2011-09-19	68.75	69.20	68.53	68.83	757690
2011-09-20	68.98	69.85	68.75	68.76	805041
2011-09-21	68.65	69.10	66.71	66.75	749167
2011-09-22	65.60	66.64	65.46	66.13	1117016
2011-09-23	66.49	69.61	66.49	69.40	1583242
2011-09-26	64.80	66.49	63.96	66.44	3391609
2011-09-27	67.55	68.27	66.75	67.37	1507868
2011-09-28	67.39	67.68	66.12	66.20	789074
2011-09-29	66.95	67.84	66.01	66.90	948075
2011-09-30	66.39	67.60	66.27	66.33	1188093
2011-10-03	65.77	66.77	64.48	64.55	1016073
2011-10-04	63.84	65.37	63.50	65.24	1517189
2011-10-05	65.50	66.06	64.91	65.82	1010408
2011-10-06	65.69	67.41	65.58	67.37	849393
2011-10-07	67.60	67.60	66.43	66.53	1112648
2011-10-10	67.25	67.59	66.72	67.27	875236
2011-10-11	66.98	67.52	66.82	67.16	639645
2011-10-12	67.24	67.50	66.81	66.81	899692
2011-10-13	66.82	66.98	66.41	66.71	878194
2011-10-14	67.36	68.33	67.12	68.10	1076348
2011-10-17	67.95	68.20	66.96	67.20	975956
2011-10-18	67.42	68.34	67.04	67.86	705130
2011-10-19	68.00	68.49	67.57	67.69	661077
2011-10-20	67.60	68.38	67.60	68.31	732023
2011-10-21	68.86	69.61	68.72	69.56	1262040
2011-10-24	67.31	68.37	67.31	67.80	1211317
2011-10-25	67.75	68.13	67.23	67.35	703796
2011-10-26	67.92	68.67	67.25	68.63	764252
2011-10-27	69.41	69.42	67.01	68.57	1647603
2011-10-28	67.84	68.05	65.92	66.23	1830636
2011-10-31	66.44	67.66	66.25	66.94	1282269
2011-11-01	66.00	66.45	65.20	65.86	1532434
2011-11-02	67.24	67.46	64.95	65.00	1873032
2011-11-03	65.11	65.55	63.85	63.97	2053991
2011-11-04	63.97	65.07	63.85	65.00	1443262
2011-11-07	65.10	65.98	65.10	65.80	1948579
2011-11-08	66.01	66.12	65.27	65.64	1007782
2011-11-09	64.91	65.42	64.10	64.41	1502344
2011-11-10	64.72	65.86	64.69	65.37	1466249
2011-11-11	65.51	65.95	65.19	65.63	1084209
2011-11-14	65.60	66.15	65.30	65.88	1458988
2011-11-15	65.79	65.85	64.96	65.00	1307573
2011-11-16	64.82	65.51	64.64	64.92	1274918
2011-11-17	65.01	65.20	64.44	64.96	901801
2011-11-18	65.10	65.25	64.55	64.67	1114746
2011-11-21	64.36	64.52	63.10	64.15	1366684
2011-11-22	64.07	64.68	63.93	64.25	719300
2011-11-23	63.74	64.21	63.06	63.71	860389
2011-11-25	63.53	64.59	63.53	63.97	321363
2011-11-28	65.03	65.04	64.35	64.59	990926
2011-11-29	64.88	65.20	64.67	65.00	1085450
2011-11-30	65.80	65.93	64.90	64.96	1991997
2011-12-01	65.11	65.98	64.83	64.91	1867584
2011-12-02	65.43	65.64	65.15	65.21	1067149
2011-12-05	65.90	65.90	65.01	65.09	1399268
2011-12-06	65.20	65.89	65.06	65.60	1591992
2011-12-07	65.44	65.59	65.16	65.50	1746251
2011-12-08	65.42	65.57	64.80	64.94	1045504
2011-12-09	65.00	65.38	64.99	65.03	801387
2011-12-12	64.88	65.08	64.55	64.99	869843
2011-12-13	65.10	65.30	64.57	64.68	1067416
2011-12-14	64.61	65.21	64.50	64.97	1492389
2011-12-15	65.15	65.46	65.00	65.27	1388077
2011-12-16	65.42	65.47	64.86	65.00	1877088
2011-12-19	64.95	65.33	64.91	64.98	1211469
2011-12-20	65.19	65.51	65.14	65.41	1103123
2011-12-21	65.36	65.65	65.35	65.50	1320309
2011-12-22	65.84	66.39	65.63	66.17	1359937
2011-12-23	66.53	66.75	66.06	66.59	1010144
2011-12-27	66.57	67.00	66.53	66.81	507370
2011-12-28	66.94	67.00	66.34	66.43	476252
2011-12-29	66.48	67.08	66.43	66.95	725832
2011-12-30	66.41	66.92	66.19	66.56	1045151
2012-01-03	67.14	67.68	66.71	67.52	1954187
2012-01-04	67.33	67.77	66.93	67.10	1168378
2012-01-05	66.87	67.30	66.62	67.19	683377
2012-01-06	67.17	67.39	66.37	67.16	1236347
2012-01-09	67.32	67.45	66.88	67.38	650350
2012-01-10	67.53	68.06	67.42	67.96	1198441
2012-01-11	67.80	67.97	67.51	67.93	995953
2012-01-12	67.99	68.44	67.71	68.37	3210474
2012-01-13	68.02	68.15	67.60	68.03	3588642
2012-01-17	68.48	69.05	68.19	68.93	4009641
2012-01-18	69.05	69.37	68.66	69.35	1122019
2012-01-19	69.45	70.30	69.31	70.24	1984076
2012-01-20	70.22	70.22	69.34	69.99	1318352
2012-01-23	70.08	70.10	68.87	69.21	1144552
2012-01-24	68.56	68.93	67.97	68.63	1002419
2012-01-25	68.64	68.96	68.30	68.64	931678
2012-01-26	68.73	69.30	68.68	68.84	655085
2012-01-27	68.58	68.84	68.28	68.56	617527
2012-01-30	68.35	68.49	67.77	68.31	800855
2012-01-31	68.59	68.96	68.19	68.66	990915
2012-02-01	68.78	69.60	68.76	69.13	707134
2012-02-02	69.04	69.34	68.58	68.73	709386
2012-02-03	69.98	70.89	69.52	69.86	1258370
2012-02-06	69.56	69.71	69.24	69.41	1173732
2012-02-07	69.49	69.67	69.35	69.57	884299
2012-02-08	69.59	69.65	68.25	68.38	1191964
2012-02-09	68.38	68.60	67.90	68.45	795694
2012-02-10	68.02	68.18	67.47	67.75	701150
2012-02-13	68.10	68.22	67.89	68.07	486494
2012-02-14	68.16	68.53	67.62	68.09	985443
2012-02-15	68.04	68.43	67.80	68.37	906002
2012-02-16	68.37	68.70	68.15	68.61	525279
2012-02-17	68.88	68.88	68.16	68.49	838429
2012-02-21	68.67	68.76	67.60	67.71	664862
2012-02-22	67.70	67.82	67.20	67.61	808568
2012-02-23	67.68	68.41	67.46	68.11	801318
2012-02-24	68.12	68.15	67.69	67.79	1190294
2012-02-27	67.50	67.79	67.20	67.29	1255337
2012-02-28	67.40	67.88	67.27	67.81	803603
2012-02-29	67.54	67.99	67.46	67.61	1274760
2012-03-01	67.60	67.93	67.44	67.75	886947
2012-03-02	67.68	67.88	67.30	67.53	827094
2012-03-05	67.50	68.11	67.45	67.92	543592
2012-03-06	67.66	68.01	67.50	67.80	810212
2012-03-07	67.71	67.82	67.32	67.56	909120
2012-03-08	67.80	67.92	67.35	67.81	650089
2012-03-09	67.81	67.92	67.46	67.91	621037
2012-03-12	67.79	68.29	67.79	68.14	770639
2012-03-13	68.21	68.64	68.15	68.63	824480
2012-03-14	68.56	68.79	68.29	68.41	619583
2012-03-15	68.41	68.88	68.33	68.75	663327
2012-03-16	68.91	68.91	67.84	68.21	1235827
2012-03-19	68.21	68.28	67.43	67.84	995531
2012-03-20	67.49	68.18	67.42	68.08	808817
2012-03-21	68.00	68.60	67.81	68.29	683164
2012-03-22	67.92	68.36	67.92	68.21	630754
2012-03-23	68.23	68.24	67.65	67.99	654429
2012-03-26	68.14	68.47	67.87	68.32	905297
2012-03-27	68.50	68.80	68.05	68.15	1006807
2012-03-28	68.20	68.71	68.20	68.41	994968
2012-03-29	68.21	68.65	67.68	68.35	995725
2012-03-30	68.57	68.98	68.45	68.75	790070
2012-04-02	68.48	70.09	68.31	69.32	1407772
2012-04-03	69.34	70.08	69.30	69.70	1021870
2012-04-04	69.42	69.53	69.05	69.06	689640
2012-04-05	69.00	69.00	68.31	68.96	1018061
2012-04-09	68.53	68.87	68.31	68.87	1002077
2012-04-10	68.87	69.00	68.51	68.88	1213759
2012-04-11	69.10	69.53	69.07	69.48	918006
2012-04-12	69.51	69.85	69.08	69.85	3043060
2012-04-13	69.72	70.36	69.61	70.23	3412035
2012-04-16	70.33	70.40	69.93	70.08	3218797
2012-04-17	70.17	70.35	69.75	70.34	1048290
2012-04-18	70.18	70.55	69.93	70.39	540218
2012-04-19	70.18	70.59	69.91	70.00	750869
2012-04-20	70.19	70.65	69.95	70.24	1348350
2012-04-23	69.50	69.50	68.78	69.02	1002653
2012-04-24	69.26	69.57	69.12	69.43	744109
2012-04-25	69.75	69.98	69.44	69.82	486111
2012-04-26	69.75	70.30	69.67	70.04	558687
2012-04-27	69.84	70.22	69.72	69.78	822244
2012-04-30	69.85	70.12	69.47	70.10	1293617
2012-05-01	69.99	70.49	69.90	70.02	1357067
2012-05-02	68.73	68.75	66.75	67.80	3932078
2012-05-03	67.94	68.19	66.72	67.03	1702251
2012-05-04	66.95	67.50	66.81	67.46	1507466
2012-05-07	67.42	68.25	67.30	68.17	1431862
2012-05-08	67.94	68.61	67.74	68.49	1489553
2012-05-09	68.24	68.74	68.01	68.36	971209
2012-05-10	68.68	68.86	68.36	68.52	713208
2012-05-11	68.52	68.78	68.34	68.56	605380
2012-05-14	68.34	69.23	68.31	69.07	1090648
2012-05-15	68.91	69.37	68.88	69.04	825969
2012-05-16	69.12	69.33	68.50	68.64	974327
2012-05-17	68.65	68.96	67.81	67.82	929786
2012-05-18	68.00	68.49	67.40	67.64	894056
2012-05-21	67.90	68.36	67.38	68.29	872401
2012-05-22	68.37	68.88	68.30	68.41	638402
2012-05-23	68.38	69.15	68.33	69.00	1409769
2012-05-24	69.00	69.74	68.86	69.19	936497
2012-05-25	69.23	70.07	69.23	69.59	908246
2012-05-29	69.34	69.83	69.10	69.51	902555
2012-05-30	69.27	69.69	68.84	68.84	1014938
2012-05-31	68.72	69.28	68.65	68.80	1321522
2012-06-01	68.87	69.65	68.83	69.36	2599342
2012-06-04	69.08	70.07	69.08	69.98	1641386
2012-06-05	69.86	70.09	69.40	69.96	1133096
2012-06-06	70.22	71.06	70.06	71.05	1303325
2012-06-07	71.32	71.50	70.79	71.35	1287250
2012-06-08	71.25	71.94	71.13	71.82	773021
2012-06-11	71.93	72.02	71.39	71.43	816067
2012-06-12	71.42	71.82	71.15	71.82	881807
2012-06-13	71.72	72.08	71.41	72.02	1546421
2012-06-14	72.20	73.23	72.14	73.06	1280797
2012-06-15	73.35	73.54	72.49	72.56	1652083
2012-06-18	72.68	72.86	72.29	72.85	808296
2012-06-19	72.66	72.99	72.22	72.23	1311775
2012-06-20	72.13	72.19	71.33	71.89	1176745
2012-06-21	71.91	72.16	70.94	71.03	747225
2012-06-22	71.28	71.45	71.05	71.14	838099
2012-06-25	70.99	71.16	70.30	70.57	682112
2012-06-26	70.77	71.39	70.62	71.04	752007
2012-06-27	71.07	71.64	71.01	71.49	650675
2012-06-28	70.72	71.88	70.72	71.88	967660
2012-06-29	72.22	72.73	72.09	72.46	857271
2012-07-02	71.68	72.35	71.12	72.31	808809
2012-07-03	72.26	72.84	72.05	72.67	300447
2012-07-05	72.60	72.80	72.30	72.55	440775
2012-07-06	72.27	72.45	71.69	72.18	812817
2012-07-09	72.18	72.35	71.92	72.24	430032
2012-07-10	72.65	72.73	72.19	72.33	528481
2012-07-11	72.31	72.53	71.98	72.22	532269
2012-07-12	72.17	72.68	72.06	72.40	941877
2012-07-13	72.56	73.49	72.45	73.08	895994
2012-07-16	72.88	73.30	72.60	72.72	746763
2012-07-17	72.75	73.56	72.50	73.32	724423
2012-07-18	73.19	73.63	73.01	73.23	527247
2012-07-19	73.29	73.65	72.76	73.37	1039462
2012-07-20	73.04	73.59	72.58	72.74	1780812
2012-07-23	71.67	72.76	71.50	72.65	814664
2012-07-24	72.58	72.75	71.95	72.28	532663
2012-07-25	72.39	72.55	71.73	72.12	614530
2012-07-26	72.68	72.94	72.54	72.87	773498
2012-07-27	73.10	73.55	72.92	73.12	946975
2012-07-30	73.07	73.59	72.83	73.04	763200
2012-07-31	72.96	73.10	72.60	72.71	617454
2012-08-01	72.72	72.90	71.96	72.16	835983
2012-08-02	72.16	72.69	71.72	72.22	651559
2012-08-03	72.88	73.07	71.71	71.76	880390
2012-08-06	71.94	72.10	71.42	71.48	947439
2012-08-07	71.45	71.60	70.52	70.95	1456996
2012-08-08	70.84	71.47	70.74	71.39	650993
2012-08-09	71.32	71.49	70.92	71.48	555611
2012-08-10	71.50	72.22	71.26	71.85	688314
2012-08-13	71.73	71.90	71.55	71.82	473955
2012-08-14	71.99	72.75	71.71	72.53	1164149
2012-08-15	72.36	72.66	71.84	72.07	1232725
2012-08-16	71.91	72.35	71.76	72.21	919208
2012-08-17	72.12	72.50	71.71	72.39	811265
2012-08-20	72.28	72.40	71.89	72.31	488538
2012-08-21	72.34	72.56	72.06	72.10	846554
2012-08-22	71.96	72.22	71.72	72.06	502851
2012-08-23	72.14	72.26	71.81	71.97	765504
2012-08-24	71.82	72.50	71.75	72.31	747317
2012-08-27	72.30	72.66	72.30	72.36	579374
2012-08-28	72.31	72.61	72.08	72.19	585858
2012-08-29	72.06	72.31	71.75	72.09	601204
2012-08-30	72.00	72.47	71.80	72.30	518711
2012-08-31	72.48	72.83	72.31	72.75	603846
2012-09-04	72.93	73.21	72.57	72.99	764541
2012-09-05	72.90	73.10	72.61	72.90	401735
2012-09-06	73.20	73.45	72.93	73.44	729610
2012-09-07	73.41	73.43	72.65	72.78	527203
2012-09-10	72.57	72.73	72.27	72.32	539183
2012-09-11	72.26	72.26	71.89	72.11	561122
2012-09-12	72.24	72.40	71.55	71.69	634524
2012-09-13	71.73	71.98	71.20	71.95	837637
2012-09-14	72.34	72.34	70.45	70.59	993183
2012-09-17	70.35	70.51	69.67	70.10	1942599
2012-09-18	70.12	71.19	69.81	70.95	973057
2012-09-19	71.02	71.86	70.88	71.45	671342
2012-09-20	71.36	72.00	71.25	71.75	573022
2012-09-21	71.89	72.18	71.20	71.40	1159524
2012-09-24	71.35	72.15	71.35	71.96	691348
2012-09-25	71.96	72.31	71.33	71.39	745484
2012-09-26	71.40	72.92	71.40	72.01	698708
2012-09-27	72.08	72.18	71.36	71.63	521385
2012-09-28	71.54	72.08	71.05	72.05	826306
2012-10-01	72.17	72.72	71.86	72.28	759541
2012-10-02	72.43	72.78	72.20	72.39	479837
2012-10-03	72.53	73.25	72.44	73.00	671760
2012-10-04	73.22	73.65	73.06	73.53	555359
2012-10-05	73.65	73.88	73.54	73.74	515916
2012-10-08	73.92	74.97	73.60	74.35	1770012
2012-10-09	74.47	74.85	73.58	73.96	1069793
2012-10-10	73.95	74.68	73.78	73.98	940710
2012-10-11	74.39	74.39	73.78	73.78	710412
2012-10-12	73.75	74.27	73.60	73.81	591560
2012-10-15	73.91	74.57	73.76	74.33	750040
2012-10-16	74.50	74.90	74.18	74.86	872762
2012-10-17	75.00	75.54	74.81	75.44	802858
2012-10-18	75.45	75.90	75.03	75.63	526736
2012-10-19	75.57	75.58	74.60	74.99	1324240
2012-10-22	74.62	74.62	73.44	73.82	807913
2012-10-23	73.57	73.82	72.84	73.19	856564
2012-10-24	73.30	73.64	72.66	72.80	1080717
2012-10-25	73.34	73.75	72.50	72.81	695340
2012-10-26	72.89	72.98	71.90	72.10	1026118
2012-10-31	71.21	73.47	71.00	72.30	1386011
2012-11-01	72.47	73.24	72.08	72.79	1059696
2012-11-02	73.14	73.54	72.82	73.05	1295399
2012-11-05	73.13	73.61	72.50	72.92	810137
2012-11-06	73.00	73.69	72.91	73.49	702316
2012-11-07	73.26	73.56	72.56	73.11	1105201
2012-11-08	73.03	73.30	72.55	72.63	693105
2012-11-09	72.63	73.33	72.51	72.78	588921
2012-11-12	72.82	73.34	72.61	73.04	673924
2012-11-13	72.86	73.87	72.85	73.47	801099
2012-11-14	73.48	74.00	72.67	72.79	620716
2012-11-15	72.70	73.16	72.53	72.67	845704
2012-11-16	73.05	74.29	72.75	74.29	1554894
2012-11-19	74.47	74.92	73.72	74.10	1488849
2012-11-20	74.15	74.50	73.82	74.40	680465
2012-11-21	74.49	74.66	73.98	74.34	620221
2012-11-23	74.50	74.67	74.20	74.65	454528
2012-11-26	74.20	74.86	74.08	74.49	701353
2012-11-27	74.49	74.96	74.24	74.63	997135
2012-11-28	74.57	75.20	74.41	75.17	696723
2012-11-29	75.30	75.46	74.92	75.33	865106
2012-11-30	75.37	76.46	74.75	76.35	3722371
2012-12-03	76.45	76.74	75.95	76.17	989696
2012-12-04	76.04	76.37	75.15	75.51	1053422
2012-12-05	75.50	75.78	75.18	75.62	554622
2012-12-06	75.54	75.81	75.33	75.79	457384
2012-12-07	75.82	76.38	75.69	76.27	589028
2012-12-10	76.18	76.27	75.61	75.94	636412
2012-12-11	76.18	76.40	75.82	76.07	513266
2012-12-12	76.25	76.25	75.57	75.75	552943
2012-12-13	75.99	76.25	75.46	75.52	671130
2012-12-14	75.23	76.06	75.08	75.40	546694
2012-12-17	75.38	76.02	75.24	75.60	665828
2012-12-18	75.68	76.54	75.34	76.47	1424855
2012-12-19	76.58	76.58	75.50	75.51	922271
2012-12-20	75.61	75.96	75.04	75.34	629575
2012-12-21	75.24	75.37	74.00	74.02	1717226
2012-12-24	73.99	74.04	73.55	73.63	466449
2012-12-26	73.66	73.87	72.95	73.10	552297
2012-12-27	73.13	73.37	72.66	73.09	723433
2012-12-28	72.87	73.46	72.62	72.66	616489
2012-12-31	72.53	73.25	72.20	73.22	720206
2013-01-02	73.89	74.09	73.50	74.09	1111122
2013-01-03	74.01	74.23	73.67	73.89	778159
2013-01-04	74.08	74.71	73.92	74.71	899228
2013-01-07	74.64	74.79	74.17	74.41	718296
2013-01-08	74.41	74.65	74.20	74.63	575850
2013-01-09	74.81	75.09	74.63	74.82	532325
2013-01-10	74.94	75.48	74.71	75.48	2555598
2013-01-11	75.47	75.68	75.06	75.68	2255803
2013-01-14	75.81	76.77	75.59	76.60	2661881
2013-01-15	76.99	76.99	76.44	76.61	675461
2013-01-16	76.49	76.70	76.19	76.20	765443
2013-01-17	76.49	76.99	76.22	76.90	655685
2013-01-18	76.57	76.89	75.95	76.84	837067
2013-01-22	76.76	77.10	76.72	77.10	539617
2013-01-23	77.02	77.22	76.81	77.11	508057
2013-01-24	77.29	77.78	77.11	77.17	741067
2013-01-25	77.61	77.80	77.04	77.54	830699
2013-01-28	77.42	77.95	77.30	77.84	838594
2013-01-29	77.83	79.00	77.72	78.82	885192
2013-01-30	78.82	79.01	78.34	78.68	775708
2013-01-31	78.42	78.77	78.02	78.41	1053500
2013-02-01	79.03	79.48	78.85	79.16	1034346
2013-02-04	80.86	80.86	79.64	79.72	1429759
2013-02-05	80.00	80.23	79.63	79.99	956785
2013-02-06	79.76	80.93	79.68	80.91	1449555
2013-02-07	80.61	80.95	80.46	80.84	560389
2013-02-08	80.78	81.34	80.30	80.73	635375
2013-02-11	80.52	80.74	80.16	80.50	719984
2013-02-12	80.63	80.74	80.08	80.59	743291
2013-02-13	80.75	81.31	80.62	81.04	864242
2013-02-14	81.02	81.50	80.95	81.39	793982
2013-02-15	81.59	82.22	81.46	81.75	1016490
2013-02-19	81.75	82.62	81.70	82.54	910152
2013-02-20	82.40	82.85	82.17	82.44	615543
2013-02-21	82.19	82.63	81.91	82.37	600818
2013-02-22	82.37	83.15	82.27	83.13	649991
2013-02-25	83.25	83.68	82.32	82.32	740752
2013-02-26	82.80	83.79	82.49	83.62	1555396
2013-02-27	83.43	84.55	83.00	84.37	951894
2013-02-28	84.47	84.95	83.97	84.01	1406943
2013-03-01	83.80	84.17	83.21	83.98	953908
2013-03-04	83.80	84.17	83.26	84.17	824930
2013-03-05	84.45	84.90	84.24	84.77	697958
2013-03-06	84.66	85.33	84.60	84.78	742340
2013-03-07	84.50	84.91	84.08	84.16	1076395
2013-03-08	84.41	84.50	83.71	84.21	773073
2013-03-11	84.26	84.78	84.20	84.50	587109
2013-03-12	84.55	84.75	84.21	84.35	624219
2013-03-13	84.42	84.60	83.93	83.94	835079
2013-03-14	83.98	84.65	83.86	83.95	656324
2013-03-15	83.59	83.90	83.36	83.72	1072133
2013-03-18	83.70	84.07	83.36	83.92	777109
2013-03-19	83.91	84.60	83.87	84.48	574594
2013-03-20	84.69	85.54	84.66	85.46	719483
2013-03-21	85.37	85.71	85.06	85.36	538188
2013-03-22	85.63	86.49	85.49	86.46	629152
2013-03-25	86.70	86.89	85.95	86.38	566208
2013-03-26	86.50	87.59	86.46	87.54	556628
2013-03-27	87.19	87.37	86.84	87.32	483799
2013-03-28	87.38	88.63	87.15	88.53	707549
2013-04-01	88.53	88.55	88.00	88.13	553943
2013-04-02	88.55	89.33	88.28	89.17	837525
2013-04-03	89.29	89.29	86.83	87.00	1234120
2013-04-04	87.10	87.61	86.45	87.08	1042914
2013-04-05	86.81	86.99	86.22	86.61	1040146
2013-04-08	86.73	87.37	86.20	87.36	630371
2013-04-09	87.30	87.44	86.11	86.90	690050
2013-04-10	86.94	87.89	86.83	87.73	547116
2013-04-11	87.69	88.93	87.51	88.69	933490
2013-04-12	88.45	89.14	88.10	88.76	682250
2013-04-15	88.41	88.81	87.61	87.61	817409
2013-04-16	88.16	89.66	87.82	89.53	753971
2013-04-17	89.32	89.32	87.84	88.51	626569
2013-04-18	88.86	89.11	88.54	88.84	681414
2013-04-19	88.78	90.10	88.77	89.53	1707807
2013-04-22	89.06	89.55	88.48	89.25	680009
2013-04-23	89.49	89.98	88.54	89.48	668904
2013-04-24	89.03	89.24	87.28	87.42	1206171
2013-04-25	87.68	87.99	86.81	87.06	1189439
2013-04-26	87.18	87.50	86.38	86.67	951565
2013-04-29	87.24	87.59	86.19	86.26	1083570
2013-04-30	86.25	86.77	85.37	86.25	1557006
2013-05-01	83.25	87.51	83.25	85.00	1900721
2013-05-02	85.03	85.91	84.75	85.84	1023552
2013-05-03	86.37	86.79	85.34	86.19	1122824
2013-05-06	86.19	86.47	85.15	85.33	788379
2013-05-07	85.50	86.35	85.38	85.96	951763
2013-05-08	86.00	86.06	85.41	85.96	771582
2013-05-09	85.94	86.05	85.42	85.73	937929
2013-05-10	86.21	86.40	85.61	86.15	741911
2013-05-13	86.05	86.77	85.64	86.22	712705
2013-05-14	86.48	88.23	86.48	88.11	999184
2013-05-15	87.59	88.25	87.12	88.05	1197031
2013-05-16	87.82	87.97	87.20	87.57	633336
2013-05-17	87.55	87.85	86.60	87.37	952683
2013-05-20	87.37	87.40	86.50	86.58	609246
2013-05-21	86.68	86.80	85.50	86.20	908379
2013-05-22	86.10	87.21	85.88	86.10	730614
2013-05-23	85.66	86.34	85.36	85.98	578903
2013-05-24	85.96	86.77	85.77	86.61	600082
2013-05-28	87.28	87.68	86.75	87.10	568312
2013-05-29	86.70	86.87	84.58	84.84	960310
2013-05-30	84.85	85.65	84.75	84.79	673402
2013-05-31	84.56	84.68	83.08	83.08	1361160
2013-06-03	83.15	83.61	82.10	83.18	1361305
2013-06-04	83.18	84.51	83.10	84.22	1256543
2013-06-05	84.01	84.12	83.07	83.10	914709
2013-06-06	83.10	83.91	82.60	83.89	734869
2013-06-07	84.35	84.85	83.86	84.47	505669
2013-06-10	84.59	84.72	83.97	84.57	561340
2013-06-11	84.04	85.35	83.73	84.47	433709
2013-06-12	84.89	85.24	84.37	84.38	469128
2013-06-13	84.30	85.53	84.16	85.35	622123
2013-06-14	85.17	85.64	84.95	85.39	461642
2013-06-17	85.77	86.61	85.60	86.14	663586
2013-06-18	86.11	86.15	85.64	85.85	692801
2013-06-19	85.79	85.90	84.05	84.11	890549
2013-06-20	83.54	83.95	81.12	81.69	1296794
2013-06-21	82.30	82.95	81.77	82.58	1119893
2013-06-24	81.83	82.75	81.30	81.91	976465
2013-06-25	82.42	82.58	81.53	82.28	709184
2013-06-26	82.78	83.63	82.78	83.26	697325
2013-06-27	83.92	84.51	83.30	83.91	716954
2013-06-28	83.75	84.00	83.14	83.14	1740294
2013-07-01	83.53	84.17	83.15	83.80	742979
2013-07-02	83.68	84.05	83.07	83.25	765346
2013-07-03	83.10	83.56	82.53	83.23	461882
2013-07-05	83.77	83.85	82.55	83.82	468551
2013-07-08	84.23	84.66	83.59	84.31	842683
2013-07-09	84.71	85.45	84.61	85.13	672691
2013-07-10	84.89	85.16	84.03	84.70	650177
2013-07-11	85.53	85.83	85.00	85.34	810985
2013-07-12	85.28	85.90	85.05	85.84	2346795
2013-07-15	86.07	86.39	85.51	86.30	2457629
2013-07-16	86.61	86.91	85.89	86.84	2539343
2013-07-17	86.86	87.03	86.00	86.25	742992
2013-07-18	86.25	87.10	86.16	87.02	861494
2013-07-19	87.02	87.60	86.60	87.45	2115070
2013-07-22	86.47	86.56	85.71	86.40	791436
2013-07-23	86.32	86.40	85.30	85.60	819667
2013-07-24	85.78	85.79	84.97	85.12	661201
2013-07-25	84.84	85.63	84.79	85.33	726440
2013-07-26	85.13	85.99	84.72	85.97	628714
2013-07-29	85.80	86.10	85.55	85.92	474019
2013-07-30	86.24	86.74	85.81	86.03	836873
2013-07-31	86.23	86.79	85.78	85.94	1127617
2013-08-01	86.70	86.93	84.38	84.83	2020706
2013-08-02	84.80	85.35	83.89	85.32	1210428
2013-08-05	85.17	85.94	84.99	85.17	885190
2013-08-06	85.15	85.82	85.10	85.59	937218
2013-08-07	85.11	86.26	85.11	86.12	1011696
2013-08-08	86.57	86.67	85.51	86.35	705975
2013-08-09	86.21	86.28	85.65	85.98	499710
2013-08-12	85.53	86.16	85.28	86.16	455848
2013-08-13	86.40	86.64	85.94	86.39	701285
2013-08-14	86.55	86.61	85.12	85.42	944905
2013-08-15	85.04	85.22	84.11	84.50	968967
2013-08-16	84.33	84.56	83.97	84.09	719469
2013-08-19	83.90	84.35	83.61	83.97	559724
2013-08-20	83.97	84.80	83.79	84.39	596392
2013-08-21	83.96	84.40	83.30	83.68	808977
2013-08-22	83.67	84.11	82.92	83.89	720361
2013-08-23	83.83	84.45	83.65	84.29	491362
2013-08-26	84.30	84.42	83.03	83.08	889808
2013-08-27	82.64	82.90	82.26	82.69	752107
2013-08-28	82.54	82.59	81.71	81.97	750204
2013-08-29	81.76	82.75	81.54	82.41	559455
2013-08-30	82.60	82.89	82.25	82.70	933818
2013-09-03	83.25	83.46	82.51	82.72	917827
2013-09-04	82.60	83.37	82.42	82.97	738312
2013-09-05	82.80	83.02	81.97	82.34	638677
2013-09-06	82.42	82.81	81.72	82.33	561019
2013-09-09	82.34	83.38	82.34	83.32	647091
2013-09-10	83.69	83.99	83.30	83.58	595735
2013-09-11	83.55	83.97	83.02	83.82	553082
2013-09-12	83.66	84.23	83.60	84.02	579296
2013-09-13	83.98	84.36	83.83	83.91	682214
2013-09-16	84.48	84.95	84.41	84.48	752844
2013-09-17	84.66	84.97	84.26	84.45	591598
2013-09-18	83.79	84.59	82.84	84.42	2556158
2013-09-19	84.50	84.50	83.30	84.08	1566361
2013-09-20	83.51	83.58	82.46	82.60	1835293
2013-09-23	82.50	83.19	82.00	82.83	742223
2013-09-24	82.92	84.20	82.67	83.60	1387452
2013-09-25	83.86	84.16	82.04	82.17	1397082
2013-09-26	82.35	82.89	82.29	82.78	613851
2013-09-27	82.58	82.77	81.75	82.21	640158
2013-09-30	81.84	82.60	81.25	81.72	1221808
2013-10-01	81.75	82.15	81.35	82.14	928236
2013-10-02	82.14	82.70	81.41	82.68	1375245
2013-10-03	82.65	83.75	81.68	82.69	1814152
2013-10-04	82.64	82.77	81.46	81.57	1486000
2013-10-07	81.44	82.10	80.41	81.62	1206091
2013-10-08	81.47	82.45	80.20	81.49	1330478
2013-10-09	81.49	82.84	81.30	81.97	1511482
2013-10-10	82.77	83.53	82.36	83.51	822382
2013-10-11	83.31	84.32	83.20	84.31	615904
2013-10-14	83.90	84.56	83.80	84.48	671823
2013-10-15	84.21	84.45	83.67	83.80	644804
2013-10-16	84.19	85.73	84.12	85.68	1297015
2013-10-17	84.37	85.35	83.52	85.25	1907017
2013-10-18	85.35	86.00	85.22	85.75	1663317
2013-10-21	85.58	85.66	85.10	85.50	655155
2013-10-22	85.92	87.70	85.83	87.39	1306398
2013-10-23	86.99	87.83	86.99	87.45	967859
2013-10-24	87.30	88.53	87.16	88.39	1360616
2013-10-25	88.50	88.97	88.25	88.64	1041515
2013-10-28	87.80	89.75	87.80	89.26	2095424
2013-10-29	89.48	90.53	89.38	90.51	1773769
2013-10-30	90.41	90.57	89.82	90.14	2028373
2013-10-31	90.00	92.00	89.39	90.19	2732615
2013-11-01	89.56	90.50	89.17	89.61	1881724
2013-11-04	89.95	90.05	88.79	89.71	1156871
2013-11-05	89.38	90.57	89.24	90.16	1403216
2013-11-06	90.60	92.01	90.15	91.50	1600387
2013-11-07	91.64	92.19	90.35	90.50	1069469
2013-11-08	90.25	90.45	89.27	89.88	1460680
2013-11-11	89.80	90.64	89.77	90.24	927306
2013-11-12	90.00	91.12	89.91	91.04	972310
2013-11-13	90.63	92.49	90.63	92.42	1246073
2013-11-14	92.07	92.99	92.04	92.94	1026314
2013-11-15	92.75	93.61	92.70	93.60	1383757
2013-11-18	93.80	93.80	92.44	92.62	1588098
2013-11-19	92.29	92.70	92.03	92.08	876534
2013-11-20	92.00	93.01	92.00	92.51	730104
2013-11-21	92.89	94.11	92.69	93.91	1190924
2013-11-22	93.81	94.05	93.37	93.70	954139
2013-11-25	92.64	93.21	92.22	92.64	1367174
2013-11-26	92.59	93.47	92.48	93.01	1258716
2013-11-27	93.21	93.37	92.49	93.16	678062
2013-11-29	93.47	93.76	93.04	93.17	287757
2013-12-02	93.43	93.43	92.34	92.53	1056036
2013-12-03	92.32	93.31	92.26	93.29	804810
2013-12-04	92.73	93.99	92.07	93.83	2015469
2013-12-05	93.45	93.60	92.58	92.95	1562648
2013-12-06	93.61	95.90	93.52	95.83	1725678
2013-12-09	95.86	96.76	95.49	95.78	1617326
2013-12-10	95.67	95.69	94.10	94.51	1249084
2013-12-11	94.74	95.63	94.43	94.60	760811
2013-12-12	94.79	95.13	93.20	93.31	1396677
2013-12-13	93.59	93.67	92.94	93.25	579222
2013-12-16	93.54	94.25	93.00	93.34	775317
2013-12-17	93.19	93.28	91.54	92.24	980663
2013-12-18	92.29	93.43	91.56	93.40	1572317
2013-12-19	93.38	93.50	92.24	92.54	884350
2013-12-20	92.73	93.19	92.51	92.96	1146500
2013-12-23	93.17	93.42	92.27	92.49	807492
2013-12-24	92.75	93.11	92.39	92.66	333547
2013-12-26	93.03	93.03	92.38	92.69	407182
2013-12-27	93.10	93.50	93.00	93.28	493479
2013-12-30	92.96	93.78	92.81	93.70	638273
2013-12-31	93.76	93.85	92.45	92.76	899446
2014-01-02	92.75	92.75	90.65	91.16	1353357
2014-01-03	91.72	91.75	90.81	91.49	836992
2014-01-06	91.88	92.17	90.73	91.11	907878
2014-01-07	91.54	91.76	90.29	90.49	1658063
2014-01-08	89.55	89.72	88.70	88.99	2797109
2014-01-09	89.29	89.79	88.88	89.13	1776999
2014-01-10	89.35	89.74	89.09	89.28	1107744
2014-01-13	89.25	90.03	88.61	89.10	1577241
2014-01-14	89.52	89.71	88.60	89.67	1188529
2014-01-15	89.67	89.99	89.12	89.68	1273319
2014-01-16	89.47	90.24	89.10	90.12	1395585
2014-01-17	90.00	90.19	89.41	89.97	2565707
2014-01-21	90.59	91.02	89.80	90.11	1391696
2014-01-22	90.26	90.72	89.33	89.90	1075363
2014-01-23	89.28	89.65	88.78	89.25	870582
2014-01-24	89.44	91.41	88.60	88.83	2421002
2014-01-27	88.17	88.39	87.36	87.45	1553417
2014-01-28	87.45	88.90	87.31	88.40	1030766
2014-01-29	87.60	87.62	86.34	87.08	1589425
2014-01-30	88.12	88.14	87.36	87.47	1076190
2014-01-31	86.63	88.57	86.41	88.27	1814477
2014-02-03	88.51	88.66	86.07	86.36	2652794
2014-02-04	86.31	86.90	84.39	85.81	2844387
2014-02-05	84.62	85.13	83.70	84.56	2126823
2014-02-06	84.58	85.15	84.17	85.06	1111230
2014-02-07	85.33	85.68	85.04	85.63	1017919
2014-02-10	85.44	86.12	85.12	86.12	1190659
2014-02-11	86.23	87.09	85.95	86.83	1194885
2014-02-12	86.92	87.22	86.34	86.54	786926
2014-02-13	86.07	87.29	86.07	86.96	761071
2014-02-14	86.94	88.57	86.78	88.11	1010741
2014-02-18	88.07	88.12	86.98	87.35	1065060
2014-02-19	87.10	87.57	86.66	86.87	798417
2014-02-20	86.99	87.83	86.83	86.95	1260189
2014-02-21	87.28	87.79	86.98	87.01	879868
2014-02-24	86.83	87.76	86.75	87.06	970226
2014-02-25	87.24	87.60	86.70	86.81	1231204
2014-02-26	87.28	87.40	86.30	86.47	1059874
2014-02-27	86.21	86.66	85.89	86.65	388544
2014-02-28	86.80	87.72	86.50	87.28	1036217
2014-03-03	86.61	86.72	86.06	86.66	1136151
2014-03-04	86.98	87.65	86.69	87.56	1390535
2014-03-05	87.27	87.41	86.41	86.56	949517
2014-03-06	86.54	87.13	86.41	86.63	785026
2014-03-07	86.74	86.95	86.13	86.44	844823
2014-03-10	86.42	86.87	86.32	86.71	670506
2014-03-11	86.94	87.23	86.48	86.58	604035
2014-03-12	86.13	86.91	86.12	86.79	702619
2014-03-13	86.98	87.94	86.77	86.82	1076569
2014-03-14	86.74	87.49	86.63	87.37	1008790
2014-03-17	87.58	88.04	87.51	87.83	578372
2014-03-18	87.84	88.55	87.81	88.23	618464
2014-03-19	88.18	88.48	86.98	87.28	582005
2014-03-20	87.25	87.65	87.03	87.37	562438
2014-03-21	87.94	88.57	87.47	87.54	1532982
2014-03-24	87.94	88.56	87.62	88.03	963695
2014-03-25	88.36	88.38	87.17	87.25	1228325
2014-03-26	87.55	88.20	87.31	87.90	1277419
2014-03-27	87.98	90.40	87.80	88.05	1705479
2014-03-28	88.33	88.37	87.86	88.09	904686
2014-03-31	88.31	88.49	87.26	88.01	1406510
2014-04-01	87.98	87.98	86.94	87.91	1036096
2014-04-02	87.72	88.52	87.43	87.89	904161
2014-04-03	88.16	88.34	87.63	88.25	1048532
2014-04-04	88.58	89.10	88.32	88.49	1037183
2014-04-07	88.60	90.10	88.60	88.79	2001416
2014-04-08	88.74	89.78	88.39	89.74	1204696
2014-04-09	89.93	90.43	89.13	89.26	1486487
2014-04-10	89.32	90.30	88.85	88.87	1462143
2014-04-11	88.74	89.53	88.12	88.24	1101459
2014-04-14	88.54	89.14	88.49	88.92	883874
2014-04-15	89.20	90.05	89.02	89.88	1176138
2014-04-16	90.08	90.88	89.89	90.51	918196
2014-04-17	90.29	90.91	89.97	90.84	996037
2014-04-21	90.04	90.38	89.55	90.02	951358
2014-04-22	89.94	90.09	88.85	88.97	1278259
2014-04-23	89.00	89.39	88.75	88.99	842084
2014-04-24	89.13	89.53	88.91	89.12	908135
2014-04-25	89.00	90.16	88.98	90.03	1070930
2014-04-28	90.17	91.80	90.17	91.57	1654704
2014-04-29	91.74	92.42	90.94	91.13	1084322
2014-04-30	91.16	91.56	90.52	90.70	1837896
2014-05-01	88.69	89.99	87.50	89.40	2376029
2014-05-02	89.34	90.32	88.34	89.58	1864206
2014-05-05	88.69	88.84	87.00	87.31	3502113
2014-05-06	87.31	88.00	86.56	87.35	2246088
2014-05-07	87.48	88.27	87.36	87.87	1358450
2014-05-08	87.74	88.11	87.46	88.01	1254645
2014-05-09	88.18	88.62	87.93	88.51	1051547
2014-05-12	88.64	88.64	87.76	88.20	1422026
2014-05-13	88.45	88.96	88.14	88.93	1023070
2014-05-14	88.82	89.79	88.82	89.13	1275648
2014-05-15	88.83	89.17	88.24	88.35	867374
2014-05-16	88.45	88.87	88.19	88.65	659369
2014-05-19	88.40	88.62	88.08	88.36	623665
2014-05-20	88.36	88.92	87.93	88.36	787320
2014-05-21	88.51	88.70	87.97	88.59	565935
2014-05-22	88.36	88.64	87.84	88.06	729893
2014-05-23	88.28	88.62	88.07	88.33	687422
2014-05-27	88.41	88.50	88.02	88.24	535121
2014-05-28	88.39	88.80	88.14	88.47	687968
2014-05-29	88.61	89.52	88.50	89.48	819319
2014-05-30	89.24	89.83	89.24	89.62	921021
2014-06-02	89.47	89.70	88.62	88.86	815435
2014-06-03	88.93	88.98	88.12	88.50	962156
2014-06-04	88.44	89.00	88.25	88.97	995666
2014-06-05	89.31	89.45	88.78	89.43	635951
2014-06-06	89.38	89.70	89.18	89.50	536166
2014-06-09	89.23	93.05	89.19	92.66	4837990
2014-06-10	92.85	93.43	91.21	91.69	2106314
2014-06-11	91.59	91.76	90.43	91.23	1044828
2014-06-12	91.15	91.21	89.96	90.40	1053465
2014-06-13	90.40	90.73	89.90	90.07	823212
2014-06-16	89.85	90.60	89.85	90.14	740491
2014-06-17	90.25	90.67	89.90	90.57	907636
2014-06-18	90.13	91.33	90.03	91.28	715946
2014-06-19	91.43	92.15	91.36	92.11	754551
2014-06-20	92.16	92.23	91.60	91.71	854506
2014-06-23	91.85	91.99	91.14	91.34	719163
2014-06-24	91.23	91.73	91.01	91.48	600824
2014-06-25	91.15	91.53	90.93	91.28	606306
2014-06-26	91.23	91.33	90.53	91.12	758944
2014-06-27	91.00	91.84	90.84	91.70	651909
2014-06-30	91.51	92.25	91.20	91.40	711587
2014-07-01	91.16	91.50	90.08	91.26	954335
2014-07-02	91.35	91.76	91.26	91.71	615218
2014-07-03	91.83	92.25	91.60	91.90	551379
2014-07-07	91.78	92.29	91.69	92.12	522633
2014-07-08	92.25	92.74	92.01	92.07	800712
2014-07-09	92.24	92.95	92.07	92.81	621788
2014-07-10	92.34	93.31	92.22	93.03	746143
2014-07-11	92.89	93.09	92.60	92.77	563570
2014-07-14	93.06	93.48	92.75	93.13	644766
2014-07-15	93.15	93.34	92.27	92.49	1190954
2014-07-16	92.71	92.93	92.46	92.63	710290
2014-07-17	92.64	92.74	92.03	92.04	659707
2014-07-18	92.00	92.27	91.57	92.25	1094168
2014-07-21	91.10	91.16	90.47	90.91	1132650
2014-07-22	90.86	90.96	90.28	90.34	861954
2014-07-23	90.22	90.49	89.87	90.18	753205
2014-07-24	90.47	90.66	90.26	90.54	738020
2014-07-25	90.37	90.56	89.34	89.48	735219
2014-07-28	89.42	89.93	89.03	89.38	711810
2014-07-29	89.62	89.88	88.64	88.67	923196
2014-07-30	88.90	89.19	87.81	88.05	1170720
2014-07-31	87.75	88.09	86.61	86.87	1488120
2014-08-01	87.29	89.85	87.29	89.20	2561325
2014-08-04	88.95	88.99	86.31	86.39	2182082
2014-08-05	86.44	87.21	86.03	86.48	1207399
2014-08-06	86.49	88.18	86.31	88.11	1284600
2014-08-07	88.10	88.29	87.12	87.24	888684
2014-08-08	87.16	88.31	87.14	88.25	920643
2014-08-11	88.41	89.19	88.25	89.01	1023787
2014-08-12	88.62	89.08	88.33	88.49	640061
2014-08-13	88.88	88.96	88.20	88.51	547449
2014-08-14	88.51	88.82	88.13	88.48	577305
2014-08-15	88.72	88.86	87.92	88.44	940469
2014-08-18	88.46	89.38	88.46	88.93	585916
2014-08-19	88.87	89.10	88.62	88.99	678454
2014-08-20	89.00	89.26	88.65	88.94	482631
2014-08-21	89.03	89.55	88.84	89.42	586251
2014-08-22	89.42	89.71	89.07	89.21	516750
2014-08-25	89.49	89.49	88.89	89.06	614377
2014-08-26	89.06	89.34	88.89	88.94	528832
2014-08-27	88.94	89.21	88.72	88.88	815421
2014-08-28	88.85	88.94	88.31	88.65	737496
2014-08-29	88.81	88.90	88.18	88.60	803559
2014-09-02	88.65	89.07	88.23	88.66	770335
2014-09-03	88.66	89.19	88.63	88.74	681983
2014-09-04	88.74	89.40	88.65	88.81	994186
2014-09-05	88.97	89.81	88.61	89.81	866604
2014-09-08	89.43	89.78	89.09	89.29	631065
2014-09-09	89.05	89.55	88.69	89.50	848969
2014-09-10	89.50	90.08	89.16	89.94	778207
2014-09-11	89.94	90.26	89.62	90.08	749751
2014-09-12	89.73	89.99	88.71	88.98	1075876
2014-09-15	89.11	89.64	88.99	89.49	480421
2014-09-16	89.77	90.62	89.01	90.18	685080
2014-09-17	90.04	90.27	89.40	89.82	690673
2014-09-18	89.96	90.22	89.37	89.90	545874
2014-09-19	90.44	90.69	90.00	90.57	1090520
2014-09-22	94.80	98.31	94.13	97.23	8863677
2014-09-23	94.51	95.91	94.16	94.85	3523113
2014-09-24	94.63	95.90	94.60	95.54	1413653
2014-09-25	95.16	95.73	94.77	95.14	1210793
2014-09-26	95.20	95.90	94.98	95.64	932782
2014-09-29	94.97	96.34	94.79	96.27	1330230
2014-09-30	95.99	96.30	95.75	96.04	1144352
2014-10-01	96.00	96.00	95.19	95.46	1297394
2014-10-02	95.81	96.21	95.28	95.96	1013753
2014-10-03	96.38	96.71	96.20	96.47	1375907
2014-10-06	97.00	97.03	95.98	96.38	644910
2014-10-07	96.30	97.46	96.16	96.66	1397908
2014-10-08	96.97	98.89	96.75	98.76	1342586
2014-10-09	98.50	99.09	97.32	97.46	810783
2014-10-10	97.77	98.14	97.06	97.09	883610
2014-10-13	97.09	97.30	95.86	95.92	880082
2014-10-14	96.04	97.18	95.28	97.03	1145505
2014-10-15	96.59	97.54	95.49	97.24	1435352
2014-10-16	96.09	96.93	95.57	96.13	1154871
2014-10-17	96.53	96.66	95.70	96.30	1393312
2014-10-20	96.20	97.78	96.20	97.73	1140743
2014-10-21	97.98	99.60	97.15	98.80	907169
2014-10-22	98.69	99.53	98.69	99.05	822408
2014-10-23	99.57	99.57	98.37	98.43	1090973
2014-10-24	98.85	99.81	98.61	99.47	651669
2014-10-27	99.06	99.50	98.33	98.37	829345
2014-10-28	98.65	98.90	97.51	97.80	1230172
2014-10-29	97.86	98.23	97.01	97.73	1366660
2014-10-30	98.08	98.63	97.34	98.60	898145
2014-10-31	100.00	100.00	98.40	99.50	1092432
2014-11-03	99.98	100.47	98.86	99.83	1205088
2014-11-04	99.59	102.18	99.59	100.93	1241817
2014-11-05	101.50	101.67	100.37	100.73	880470
2014-11-06	101.00	101.21	100.13	100.36	1180377
2014-11-07	100.27	101.00	99.91	100.79	825971
2014-11-10	101.00	101.69	100.58	101.67	906522
2014-11-11	101.42	101.98	100.90	101.35	968214
2014-11-12	101.43	101.64	101.11	101.52	812472
2014-11-13	101.90	102.24	101.64	102.12	219191
2014-11-14	101.63	101.76	99.73	100.12	1291862
2014-11-17	100.06	101.13	99.83	101.02	1000434
2014-11-18	101.02	101.22	100.13	100.77	953447
2014-11-19	101.00	101.00	100.20	100.80	940952
2014-11-20	100.85	100.96	100.15	100.24	797423
2014-11-21	100.71	100.85	99.50	99.71	1302487
2014-11-24	99.99	100.01	99.16	99.34	1234119
2014-11-25	99.34	99.92	99.13	99.78	1581693
2014-11-26	99.50	99.95	99.30	99.90	782305
2014-11-28	100.47	102.29	100.40	101.62	651571
2014-12-01	100.28	102.20	100.28	101.30	1100510
2014-12-02	101.12	101.42	100.31	100.53	1456918
2014-12-03	100.38	100.42	97.85	99.18	2702715
2014-12-04	99.54	99.91	98.29	99.61	2177532
2014-12-05	99.60	99.72	98.30	98.86	1629493
2014-12-08	99.00	99.88	98.70	99.46	1246398
2014-12-09	99.01	99.58	98.71	99.12	981665
2014-12-10	99.46	100.19	99.03	99.49	1092910
2014-12-11	99.65	101.35	99.65	100.92	968156
2014-12-12	100.24	101.31	99.43	99.47	1114411
2014-12-15	99.61	100.31	99.10	99.62	704627
2014-12-16	99.63	101.04	98.80	100.12	1189272
2014-12-17	100.56	102.11	100.12	102.00	1165359
2014-12-18	102.80	103.83	102.12	103.82	1040808
2014-12-19	104.16	104.60	103.65	104.41	1357151
2014-12-22	104.25	104.72	103.70	104.28	925580
2014-12-23	104.68	106.23	104.14	106.08	803039
2014-12-24	106.15	106.36	105.43	105.46	365254
2014-12-26	105.36	105.98	105.23	105.65	268143
2014-12-29	105.25	105.98	105.15	105.46	380136
2014-12-30	105.19	105.91	105.19	105.58	500108
2014-12-31	105.73	106.06	104.14	104.21	599237
2015-01-02	103.96	104.22	102.95	103.87	859419
2015-01-05	103.81	104.90	103.20	103.89	1310161
2015-01-06	104.35	105.50	103.83	104.33	1528120
2015-01-07	104.47	106.54	104.34	106.12	1226488
2015-01-08	106.24	107.45	106.17	107.31	1647810
2015-01-09	107.25	107.53	106.19	106.62	753871
2015-01-12	106.94	107.10	105.87	106.36	919612
2015-01-13	106.91	107.89	106.10	106.78	817397
2015-01-14	105.68	107.02	105.46	106.95	709737
2015-01-15	107.79	108.97	107.08	107.39	1173996
2015-01-16	107.21	109.23	107.21	109.08	959086
2015-01-20	109.50	109.94	107.73	108.60	1440335
2015-01-21	108.52	109.60	107.91	108.82	1376332
2015-01-22	109.13	110.16	108.51	110.11	1194985
2015-01-23	109.87	109.96	107.92	108.40	1646139
2015-01-26	107.78	108.29	107.35	108.15	1273618
2015-01-27	107.40	108.28	106.59	108.00	882123
2015-01-28	108.56	108.81	106.92	107.10	1143844
2015-01-29	107.69	108.84	107.23	108.65	1308912
2015-01-30	108.52	108.63	106.60	106.71	1672464
2015-02-02	106.63	107.88	106.00	107.83	890775
2015-02-03	108.11	108.43	106.91	107.69	1921466
2015-02-04	111.67	112.44	108.00	109.61	2328829
2015-02-05	109.43	110.11	107.57	108.05	1826157
2015-02-06	107.54	108.20	106.29	106.93	1250369
2015-02-09	106.92	107.19	106.37	106.91	1100409
2015-02-10	107.00	108.36	106.72	108.10	959790
2015-02-11	108.10	108.49	107.31	107.94	557000
2015-02-12	107.76	108.35	107.59	108.26	736678
2015-02-13	108.06	109.08	107.82	109.00	709836
2015-02-17	109.00	109.37	108.27	108.86	665327
2015-02-18	108.66	109.94	108.52	109.77	720939
2015-02-19	109.50	109.64	108.81	109.28	708120
2015-02-20	109.26	109.40	108.38	108.94	824025
2015-02-23	109.10	109.78	108.83	109.73	695347
2015-02-24	109.40	109.85	108.86	109.37	885495
2015-02-25	109.37	109.48	108.89	108.99	730094
2015-02-26	109.03	109.46	108.60	109.10	547640
2015-02-27	109.23	109.23	108.50	108.64	603534
2015-03-02	108.63	110.15	108.51	109.92	899095
2015-03-03	109.89	110.86	109.40	110.84	1125731
2015-03-04	110.48	110.65	109.08	109.93	952139
2015-03-05	110.00	110.36	109.45	110.16	753130
2015-03-06	109.65	109.79	108.43	108.69	849928
2015-03-09	108.66	109.70	108.39	109.39	685330
2015-03-10	108.67	109.13	107.79	107.83	676504
2015-03-11	107.70	108.13	106.53	107.43	961276
2015-03-12	107.70	109.32	107.47	109.21	733022
2015-03-13	108.85	109.07	108.04	108.77	747682
2015-03-16	109.19	110.15	108.92	109.40	1114331
2015-03-17	109.20	109.36	108.23	109.03	797063
2015-03-18	109.22	110.15	107.47	109.84	1103800
2015-03-19	109.58	109.97	109.19	109.59	752968
2015-03-20	110.18	112.03	109.94	111.89	2566242
2015-03-23	111.43	112.65	111.29	111.93	1041173
2015-03-24	111.82	112.60	111.10	111.14	700010
2015-03-25	111.78	112.00	110.01	110.04	678331
2015-03-26	109.98	110.06	109.19	109.64	756303
2015-03-27	109.71	110.13	109.26	110.02	537313
2015-03-30	110.00	111.37	109.48	110.76	666262
2015-03-31	110.34	111.47	110.34	110.39	686933
2015-04-01	109.82	110.15	109.09	109.93	835967
2015-04-02	109.72	110.77	109.50	110.20	900697
2015-04-06	112.40	112.70	110.36	111.37	1120967
2015-04-07	111.05	112.09	110.60	110.63	610228
2015-04-08	110.70	110.99	109.92	110.50	586939
2015-04-09	110.61	110.98	109.89	110.89	667754
2015-04-10	110.89	111.19	110.37	110.67	569077
2015-04-13	110.24	111.12	110.00	110.75	484981
2015-04-14	110.64	111.45	110.36	110.99	459583
2015-04-15	110.94	111.91	110.38	110.48	522205
2015-04-16	110.47	110.98	110.00	110.36	396566
2015-04-17	110.15	110.24	108.76	109.26	724010
2015-04-20	109.05	109.54	108.38	108.47	638146
2015-04-21	108.90	109.90	108.46	108.97	752245
2015-04-22	109.40	109.50	108.29	108.89	584589
2015-04-23	108.66	109.61	108.41	109.10	543964
2015-04-24	109.04	109.53	108.85	109.24	478513
2015-04-27	109.28	109.45	107.59	108.30	885075
2015-04-28	108.40	108.80	107.94	108.32	669601
2015-04-29	108.28	108.83	106.90	107.11	897721
2015-04-30	107.11	107.48	105.86	106.10	1379748
2015-05-01	106.97	108.50	105.95	106.19	1267734
2015-05-04	106.51	107.33	106.41	106.51	1006956
2015-05-05	106.88	107.13	105.55	105.73	1134477
2015-05-06	106.03	106.53	105.43	106.48	1026437
2015-05-07	106.62	107.54	106.07	107.10	857942
2015-05-08	108.00	108.35	106.94	107.59	661359
2015-05-11	107.34	107.90	106.95	106.95	513974
2015-05-12	106.99	107.79	106.39	107.49	693810
2015-05-13	107.47	108.42	107.07	107.19	691478
2015-05-14	107.75	108.69	107.40	108.47	614692
2015-05-15	108.65	109.33	108.65	109.20	533618
2015-05-18	109.19	109.89	109.00	109.52	508026
2015-05-19	109.51	110.50	109.11	110.39	600054
2015-05-20	110.33	111.03	109.95	110.38	640654
2015-05-21	110.07	110.43	109.47	109.78	578693
2015-05-22	109.69	110.23	109.47	109.79	488020
2015-05-26	109.81	109.96	108.84	108.99	582643
2015-05-27	108.94	109.83	108.56	109.57	580103
2015-05-28	109.26	109.88	108.51	108.93	872821
2015-05-29	109.07	109.30	107.51	107.66	1459797
2015-06-01	108.08	108.27	107.04	107.91	490302
2015-06-02	107.83	107.87	106.60	106.89	637996
2015-06-03	106.87	107.18	106.37	107.14	576520
2015-06-04	106.76	107.77	106.52	106.65	781263
2015-06-05	106.23	106.52	105.67	105.97	1055019
2015-06-08	106.00	106.34	104.91	105.34	958816
2015-06-09	105.24	106.04	104.88	105.53	860947
2015-06-10	106.02	107.01	105.88	106.61	620525
2015-06-11	106.64	106.74	105.49	105.77	733100
2015-06-12	105.59	105.74	104.81	104.96	544637
2015-06-15	104.71	104.71	103.77	104.23	618629
2015-06-16	104.51	105.45	104.35	105.28	481659
2015-06-17	105.38	106.11	105.34	105.90	398550
2015-06-18	106.19	107.30	105.73	106.85	634792
2015-06-19	106.57	107.26	106.32	106.75	901253
2015-06-22	106.96	107.60	106.50	107.00	541005
2015-06-23	106.90	107.37	106.58	106.71	443641
2015-06-24	106.79	107.06	105.94	105.94	407970
2015-06-25	106.01	106.28	105.68	106.22	598160
2015-06-26	106.40	107.17	106.36	107.12	715229
2015-06-29	106.45	106.88	104.49	104.54	544257
2015-06-30	105.38	105.40	103.89	104.02	722961
2015-07-01	104.30	106.95	104.26	106.86	1156167
2015-07-02	106.95	107.12	105.86	106.12	580859
2015-07-06	106.08	106.58	105.45	105.94	1793671
2015-07-07	106.38	108.25	106.05	108.12	807203
2015-07-08	108.12	108.54	107.30	107.40	670428
2015-07-09	109.52	109.52	106.74	106.81	508796
2015-07-10	107.49	108.13	107.44	107.67	450393
2015-07-13	108.31	108.85	107.90	108.67	707663
2015-07-14	108.86	109.40	108.26	108.62	867128
2015-07-15	108.72	109.88	108.64	109.76	623105
2015-07-16	110.00	111.34	109.64	111.07	794795
2015-07-17	110.72	110.80	110.12	110.44	495286
2015-07-20	109.70	110.69	109.40	110.61	463149
2015-07-21	110.83	110.85	110.11	110.36	598454
2015-07-22	110.40	111.07	110.33	110.96	778626
2015-07-23	110.83	111.22	110.20	110.61	433370
2015-07-24	110.44	111.10	110.20	110.36	457133
2015-07-27	110.00	110.88	109.76	110.84	628173
2015-07-28	110.89	111.62	110.63	111.50	582469
2015-07-29	111.33	112.40	111.12	112.00	688411
2015-07-30	111.37	112.39	110.93	112.03	636281
2015-07-31	112.48	112.59	111.76	111.94	979708
2015-08-03	111.49	115.00	110.82	115.00	1496370
2015-08-04	114.99	117.14	114.61	116.85	1937143
2015-08-05	117.35	119.05	116.86	118.94	1268631
2015-08-06	119.30	119.75	118.50	119.39	959358
2015-08-07	119.39	119.75	117.88	118.21	1282768
2015-08-10	118.38	118.59	116.82	117.05	1220596
2015-08-11	116.50	117.72	116.19	117.67	733631
2015-08-12	116.88	117.30	115.13	116.83	774295
2015-08-13	116.56	117.09	116.11	116.48	1073339
2015-08-14	116.70	117.91	116.27	117.62	611350
2015-08-17	117.48	117.83	116.51	117.51	448985
2015-08-18	117.03	117.71	116.81	116.99	468164
2015-08-19	116.64	117.00	115.71	116.15	813324
2015-08-20	115.74	116.67	115.30	115.72	638357
2015-08-21	115.06	115.72	113.89	113.97	1325869
2015-08-24	108.98	111.78	106.00	109.56	1754642
2015-08-25	111.03	111.80	107.32	107.49	1272643
2015-08-26	108.91	110.34	107.34	110.07	1015473
2015-08-27	110.92	111.98	109.64	111.43	781951
2015-08-28	111.06	111.71	110.54	111.69	547960
2015-08-31	111.31	111.57	110.74	111.17	784028
2015-09-01	109.40	110.12	108.28	108.82	885122
2015-09-02	109.69	110.52	109.36	110.42	741658
2015-09-03	111.00	111.83	110.87	111.34	703207
2015-09-04	109.90	110.21	108.97	109.60	722200
2015-09-08	110.77	111.64	110.34	111.61	614176
2015-09-09	112.00	112.37	109.16	109.40	625552
2015-09-10	109.37	110.40	108.77	109.42	575706
2015-09-11	108.96	109.90	108.50	109.84	741283
2015-09-14	109.80	110.06	109.14	109.91	988804
2015-09-15	110.14	111.99	109.93	111.60	853440
2015-09-16	111.70	114.03	111.65	113.58	1028021
2015-09-17	113.71	115.50	113.55	114.08	744081
2015-09-18	113.29	114.26	113.06	113.46	1424223
2015-09-21	114.01	114.87	113.94	114.47	657868
2015-09-22	113.65	113.98	112.75	113.79	659578
2015-09-23	113.72	114.48	113.53	114.35	433697
2015-09-24	113.68	114.53	113.38	113.91	1212759
2015-09-25	114.90	116.92	114.50	116.24	1090086
2015-09-28	115.77	116.24	114.15	114.21	851657
2015-09-29	113.95	114.81	113.37	114.56	1221454
2015-09-30	115.51	116.19	115.25	115.53	1274693
2015-10-01	115.53	115.94	114.62	115.38	1233175
2015-10-02	114.06	116.98	114.06	116.93	1278394
2015-10-05	117.54	118.65	117.08	118.38	2111238
2015-10-06	118.22	119.08	117.52	118.35	1220414
2015-10-07	118.68	119.68	118.33	119.00	932882
2015-10-08	119.05	120.30	118.47	120.18	834067
2015-10-09	120.39	121.00	120.14	120.52	743756
2015-10-12	120.71	121.50	120.50	120.75	730973
2015-10-13	120.49	121.24	119.80	120.55	703045
2015-10-14	120.74	121.16	119.79	120.25	649376
2015-10-15	120.88	121.22	119.94	120.18	1020934
2015-10-16	120.81	121.98	120.42	121.92	813158
2015-10-19	121.91	122.14	120.87	121.72	824149
2015-10-20	121.74	122.28	121.50	122.08	487492
2015-10-21	122.43	123.43	121.95	122.06	796753
2015-10-22	122.88	123.88	122.73	123.60	1067869
2015-10-23	124.00	124.61	122.88	123.25	880217
2015-10-26	122.55	122.87	121.83	122.04	819103
2015-10-27	121.88	122.36	121.62	121.89	732397
2015-10-28	122.31	123.03	121.49	122.63	836879
2015-10-29	122.36	122.83	121.50	122.72	724288
2015-10-30	122.72	123.15	121.73	121.94	1904860
2015-11-02	124.96	127.25	123.41	125.70	1945294
2015-11-03	125.25	125.67	124.34	124.63	1005616
2015-11-04	124.55	124.78	123.70	124.20	1076098
2015-11-05	123.92	124.44	123.06	124.22	1223252
2015-11-06	123.62	123.73	121.37	122.28	844580
2015-11-09	121.95	122.09	120.66	121.88	974723
2015-11-10	121.57	122.63	121.38	122.28	901565
2015-11-11	122.71	124.40	122.71	123.42	743628
2015-11-12	122.96	123.52	121.80	121.83	830295
2015-11-13	121.76	122.43	120.16	120.74	953211
2015-11-16	121.08	121.89	120.50	121.87	726092
2015-11-17	121.93	122.54	121.34	121.78	519741
2015-11-18	121.98	123.67	121.65	123.59	660439
2015-11-19	123.82	124.84	123.78	124.32	710521
2015-11-20	124.98	125.13	123.75	123.85	629871
2015-11-23	123.93	125.50	123.90	125.36	528549
2015-11-24	125.00	125.30	124.53	124.79	658512
2015-11-25	124.99	125.76	124.80	125.31	478283
2015-11-27	125.02	125.97	125.00	125.51	275113
2015-11-30	125.51	125.75	124.26	124.30	972461
2015-12-01	125.09	126.88	124.94	126.64	988348
2015-12-02	126.63	127.51	125.97	126.35	772254
2015-12-03	126.53	127.64	125.24	126.05	1053924
2015-12-04	126.36	128.82	126.12	128.78	883927
2015-12-07	128.70	129.52	128.37	129.33	770295
2015-12-08	128.93	129.97	128.49	129.72	1049778
2015-12-09	129.81	130.31	127.32	127.73	1273140
2015-12-10	127.72	127.90	126.42	126.87	1003724
2015-12-11	126.13	126.85	125.30	125.92	939608
2015-12-14	126.24	127.50	124.96	126.47	2020847
2015-12-15	127.50	130.13	127.15	129.14	1411764
2015-12-16	129.72	131.59	129.08	131.12	1193796
2015-12-17	131.38	131.78	130.45	131.34	2009424
2015-12-18	130.86	130.86	126.99	127.05	2490950
2015-12-21	128.33	128.62	127.01	127.65	1235382
2015-12-22	127.93	128.01	126.63	127.59	1173674
2015-12-23	128.00	128.86	127.75	128.18	689035
2015-12-24	127.97	128.35	127.36	127.86	248877
2015-12-28	127.64	128.40	127.45	128.06	607052
2015-12-29	128.70	129.15	128.45	129.01	779613
2015-12-30	129.25	129.25	128.09	128.20	595550
2015-12-31	127.91	128.20	126.78	126.83	705383
2016-01-04	125.35	125.62	123.79	125.28	1531648
2016-01-05	125.52	127.54	125.35	127.09	1571401
2016-01-06	125.66	127.54	125.66	127.03	1354585
2016-01-07	125.42	126.92	125.20	125.64	1112336
2016-01-08	125.85	127.40	125.59	126.18	1183053
2016-01-11	126.67	128.18	126.33	127.68	1192702
2016-01-12	128.12	128.69	127.39	128.40	1060101
2016-01-13	128.56	129.38	127.83	128.11	1400776
2016-01-14	128.23	128.99	127.19	127.32	1178317
2016-01-15	125.62	127.47	125.57	126.86	1291069
2016-01-19	127.57	129.14	126.94	127.64	788160
2016-01-20	126.25	127.37	123.74	125.39	1725192
2016-01-21	125.37	126.38	124.25	125.89	1288890
2016-01-22	126.86	127.98	125.78	127.59	822319
2016-01-25	126.33	127.42	124.95	125.04	1684323
2016-01-26	125.40	126.73	124.45	125.55	1574270
2016-01-27	125.53	126.16	124.15	124.64	1459956
2016-01-28	124.45	126.23	123.73	126.03	1148968
2016-01-29	126.87	129.47	125.98	129.05	2006130
2016-02-01	129.15	132.19	128.93	131.81	1319573
2016-02-02	131.06	131.71	128.64	129.09	1533485
2016-02-03	129.81	131.40	128.42	131.09	1832991
2016-02-04	131.56	131.59	124.21	124.71	2524567
2016-02-05	124.95	125.81	122.40	124.38	1733193
2016-02-08	123.60	127.58	123.28	127.04	1713031
2016-02-09	126.26	129.95	125.01	128.68	2273041
2016-02-10	129.09	130.93	127.41	127.91	1676147
2016-02-11	127.15	127.94	125.08	126.98	2280899
2016-02-12	128.04	128.67	126.69	127.54	1079324
2016-02-16	127.82	128.46	126.68	128.12	1017502
2016-02-17	128.10	130.32	127.75	129.42	1209956
2016-02-18	129.43	129.58	127.76	127.89	945183
2016-02-19	127.89	128.76	126.87	128.63	795673
2016-02-22	128.97	129.53	127.81	128.31	895276
2016-02-23	128.40	129.23	128.35	128.85	691647
2016-02-24	127.73	130.35	127.61	130.24	1096589
2016-02-25	130.50	131.50	130.11	131.45	907625
2016-02-26	130.59	131.18	127.30	127.82	1136450
2016-02-29	127.65	128.20	126.42	126.42	1104329
2016-03-01	126.57	127.17	124.77	125.47	1645196
2016-03-02	125.20	126.20	124.15	126.06	1304398
2016-03-03	126.05	126.05	124.40	125.59	1062195
2016-03-04	125.63	126.06	124.68	125.61	1359721
2016-03-07	125.40	125.50	123.00	123.46	1288913
2016-03-08	123.35	126.86	122.77	125.47	1412373
2016-03-09	125.85	126.67	124.99	125.22	1034463
2016-03-10	125.72	126.57	124.91	125.51	928603
2016-03-11	126.13	126.76	125.31	126.45	1021528
2016-03-14	126.45	126.95	125.57	125.94	947329
2016-03-15	125.51	127.09	125.30	126.70	787246
2016-03-16	125.86	128.17	125.64	127.40	1116069
2016-03-17	127.19	128.19	126.94	127.58	839099
2016-03-18	127.60	128.20	126.33	127.41	3776574
2016-03-21	127.41	128.19	126.53	127.45	864097
2016-03-22	127.45	127.94	126.00	126.32	831403
2016-03-23	126.40	127.88	126.32	127.08	815777
2016-03-24	126.91	127.58	126.20	126.56	874022
2016-03-28	126.76	128.14	126.76	127.55	571911
2016-03-29	128.04	128.75	127.39	128.00	632864
2016-03-30	128.15	128.44	127.19	127.97	924815
2016-03-31	127.71	128.23	125.79	126.06	1574565
2016-04-01	124.75	127.50	124.28	127.38	1196664
2016-04-04	127.49	128.15	126.61	127.64	1053962
2016-04-05	128.01	129.33	127.59	128.07	1502977
2016-04-06	128.04	129.59	127.91	129.41	1019426
2016-04-07	129.05	129.08	128.17	128.66	846043
2016-04-08	129.00	129.50	127.87	128.53	750510
2016-04-11	128.60	129.21	128.00	128.16	746710
2016-04-12	128.09	128.42	127.31	128.17	659243
2016-04-13	128.44	128.63	125.50	126.14	1594033
2016-04-14	126.16	127.44	125.98	126.55	811262
2016-04-15	127.01	127.29	125.80	125.64	1164288
2016-04-18	125.58	126.62	125.03	126.50	786958
2016-04-19	126.57	126.92	126.00	126.56	675032
2016-04-20	126.38	126.67	124.77	124.80	1125275
2016-04-21	124.51	124.58	121.10	121.13	1309908
2016-04-22	120.65	122.51	119.23	122.45	1403186
2016-04-25	122.01	124.24	121.74	123.63	1101435
2016-04-26	123.64	124.80	123.64	123.76	1278017
2016-04-27	124.04	125.13	123.31	124.78	1012570
2016-04-28	124.22	125.39	124.18	124.77	794341
2016-04-29	124.36	125.34	124.06	125.23	1282111
2016-05-02	125.25	127.01	124.85	126.96	1637186
2016-05-03	129.88	132.50	128.64	129.43	2943276
2016-05-04	129.01	129.60	127.83	129.25	1662015
2016-05-05	129.53	130.55	128.35	128.94	1204294
2016-05-06	129.12	130.65	128.65	130.46	976962
2016-05-09	130.75	131.79	130.50	131.68	1022014
2016-05-10	131.93	132.86	131.53	132.84	850395
2016-05-11	132.84	132.96	131.17	132.19	1063494
2016-05-12	132.79	133.12	132.19	132.88	872783
2016-05-13	133.10	133.24	131.48	131.98	858110
2016-05-16	131.98	132.76	131.14	132.00	810824
2016-05-17	131.98	132.91	129.06	129.43	1428333
2016-05-18	129.47	129.71	127.18	128.14	1324545
2016-05-19	127.93	130.38	127.50	129.98	1272931
2016-05-20	130.12	130.49	128.46	128.83	1023845
2016-05-23	128.99	129.46	128.50	129.05	629569
2016-05-24	129.22	130.63	128.86	130.07	777891
2016-05-25	130.03	130.55	129.00	129.36	655626
2016-05-26	129.44	130.19	129.19	129.54	570950
2016-05-27	129.86	130.09	129.29	129.70	481413
2016-05-31	130.00	130.11	127.90	128.54	1191594
2016-06-01	128.64	129.98	128.39	129.89	942371
2016-06-02	130.04	130.04	128.88	129.83	719975
2016-06-03	129.83	130.16	128.94	129.92	765586
2016-06-06	129.70	130.09	128.89	129.33	825066
2016-06-07	129.58	129.82	129.02	129.36	859681
2016-06-08	129.08	130.15	128.71	130.11	541771
2016-06-09	130.06	131.02	129.70	130.91	492211
2016-06-10	130.42	131.82	130.06	131.77	709559
2016-06-13	131.55	132.48	131.09	131.18	758946
2016-06-14	130.82	133.00	130.00	132.79	1019865
2016-06-15	132.80	133.05	131.82	132.15	681036
2016-06-16	132.00	133.38	131.91	133.11	715017
2016-06-17	132.89	132.89	131.13	132.37	1342684
2016-06-20	132.63	133.05	132.13	132.32	759277
2016-06-21	132.82	133.87	132.53	133.10	830366
2016-06-22	133.03	133.89	132.92	133.85	710132
2016-06-23	134.47	134.49	133.64	134.23	464595
2016-06-24	132.55	136.49	132.00	134.88	2116357
2016-06-27	134.60	137.62	134.58	137.03	2387876
2016-06-28	137.20	137.20	135.53	136.66	1485773
2016-06-29	136.70	137.43	134.49	135.21	1518123
2016-06-30	135.58	138.41	134.81	138.39	1577889
2016-07-01	138.69	138.86	136.45	137.16	945024
2016-07-05	137.64	140.08	137.51	139.24	1297449
2016-07-06	140.21	140.47	137.72	138.21	1269053
2016-07-07	138.00	138.29	136.84	137.52	1144712
2016-07-08	137.42	138.46	137.00	138.37	991728
2016-07-11	138.06	138.30	136.56	137.71	958631
2016-07-12	136.73	137.14	135.60	136.22	911130
2016-07-13	136.57	137.39	136.08	137.06	467782
2016-07-14	136.93	138.37	136.56	136.72	743600
2016-07-15	137.00	137.68	136.23	136.58	880608
2016-07-18	136.76	137.00	135.99	136.12	635933
2016-07-19	136.00	136.46	135.51	136.35	675266
2016-07-20	136.53	136.90	135.29	135.35	546244
2016-07-21	135.14	135.27	134.25	134.64	705910
2016-07-22	134.69	135.28	134.50	135.18	640664
2016-07-25	134.21	134.54	133.71	134.48	485180
2016-07-26	134.38	134.92	133.37	133.89	627341
2016-07-27	133.77	133.77	130.35	131.03	1738073
2016-07-28	131.00	131.18	129.54	130.83	1482855
2016-07-29	130.43	131.79	130.06	131.07	973177
2016-08-01	130.68	131.70	130.68	131.35	887806
2016-08-02	131.24	132.17	129.86	130.30	1355292
2016-08-03	132.29	132.62	130.80	131.59	1444783
2016-08-04	131.61	133.96	131.61	133.91	1066499
2016-08-05	133.80	133.97	131.79	132.22	1125442
2016-08-08	132.22	132.45	131.22	132.16	618535
2016-08-09	132.29	132.93	131.74	132.59	737644
2016-08-10	132.84	133.85	132.49	133.85	618935
2016-08-11	134.32	134.70	133.00	133.20	598269
2016-08-12	133.61	134.23	133.10	133.42	405181
2016-08-15	133.16	133.41	132.20	132.24	477501
2016-08-16	131.92	132.24	131.03	131.08	500033
2016-08-17	131.50	132.24	130.16	131.50	916344
2016-08-18	131.35	131.80	130.82	131.22	657163
2016-08-19	130.88	131.06	130.45	130.80	718655
2016-08-22	130.80	131.10	130.29	130.93	840138
2016-08-23	131.17	131.49	130.22	130.45	775512
2016-08-24	130.36	130.91	129.65	130.77	732930
2016-08-25	130.83	131.63	130.62	131.05	686956
2016-08-26	130.94	132.14	130.49	130.63	587343
2016-08-29	130.83	131.77	130.75	131.46	508361
2016-08-30	131.40	131.72	130.44	130.66	481806
2016-08-31	130.84	131.16	130.20	131.04	779661
2016-09-01	130.54	131.12	130.41	131.04	631247
2016-09-02	131.31	132.19	131.10	131.97	569430
2016-09-06	131.86	132.62	131.09	132.00	811923
2016-09-07	131.60	131.60	128.61	129.49	1225332
2016-09-08	128.86	129.07	126.66	126.99	1431325
2016-09-09	125.94	126.25	122.86	122.89	2074781
2016-09-12	123.14	124.27	123.00	124.04	1061086
2016-09-13	123.67	124.06	122.92	123.09	1260585
2016-09-14	123.15	123.57	122.22	122.52	817736
2016-09-15	122.47	122.97	122.22	122.54	725450
2016-09-16	122.79	123.22	121.75	122.73	1136638
2016-09-19	122.50	123.21	122.35	122.67	734898
2016-09-20	122.67	124.87	122.67	123.44	1120012
2016-09-21	123.52	124.61	122.74	124.41	683221
2016-09-22	125.06	126.70	125.03	126.57	1375237
2016-09-23	126.46	126.88	125.64	126.53	841956
2016-09-26	126.37	126.38	125.64	125.69	773925
2016-09-27	126.13	126.22	125.48	125.84	709712
2016-09-28	125.73	126.11	125.02	126.02	458794
2016-09-29	125.53	125.98	124.26	124.66	638455
2016-09-30	125.15	125.81	125.00	125.18	827177
2016-10-03	124.69	124.70	123.32	124.32	705347
2016-10-04	124.15	124.45	121.73	122.06	1206700
2016-10-05	122.19	122.48	121.17	121.56	1396010
2016-10-06	121.48	123.83	121.18	122.73	1081533
2016-10-07	123.10	123.38	121.61	122.65	974005
2016-10-10	122.74	123.16	121.49	121.94	651182
2016-10-11	121.70	121.85	120.39	120.89	842633
2016-10-12	121.26	122.53	121.26	121.93	667908
2016-10-13	121.80	123.09	121.53	122.52	830981
2016-10-14	122.56	123.05	121.76	121.77	546589
2016-10-17	122.03	122.50	121.65	122.13	507134
2016-10-18	122.58	122.86	121.80	121.80	721440
2016-10-19	121.94	122.29	120.59	120.81	1247338
2016-10-20	120.98	121.45	119.68	119.71	1081227
2016-10-21	119.56	120.37	118.57	120.05	1132311
2016-10-24	119.46	119.73	118.26	118.66	1283931
2016-10-25	118.90	120.93	118.56	119.58	1174640
2016-10-26	119.46	119.75	118.92	119.15	739191
2016-10-27	119.03	119.74	117.89	117.97	807995
2016-10-28	118.00	119.28	117.98	119.03	1046126
2016-10-31	119.18	120.13	118.75	120.02	1312270
2016-11-01	119.84	119.99	118.13	119.49	1467940
2016-11-02	117.20	118.05	115.03	115.67	2103478
2016-11-03	115.33	116.03	113.78	114.72	1631204
2016-11-04	114.72	114.97	113.26	113.26	1238454
2016-11-07	114.05	114.98	113.41	114.27	1370466
2016-11-08	114.18	115.69	113.95	115.26	1035575
2016-11-09	113.41	115.78	112.56	115.11	1205972
2016-11-10	114.74	115.15	111.24	112.25	1561457
2016-11-11	112.25	113.96	111.77	113.05	964097
2016-11-14	112.92	113.50	112.15	113.14	1205852
2016-11-15	113.86	114.74	113.54	114.18	1064794
2016-11-16	114.43	114.81	113.75	113.98	1046151
2016-11-17	113.69	114.63	112.96	113.52	1520325
2016-11-18	113.70	114.91	113.44	114.80	1420063
2016-11-21	114.87	115.15	114.18	114.85	1201437
2016-11-22	115.20	116.89	115.20	116.26	964932
2016-11-23	116.07	116.45	115.29	115.48	650901
2016-11-25	116.11	117.22	115.85	117.22	448683
2016-11-28	117.12	117.83	116.51	117.41	967480
2016-11-29	117.67	118.23	116.93	117.69	1227171
2016-11-30	117.72	118.09	115.51	115.56	1833760
2016-12-01	115.13	115.54	112.28	113.58	2011696
2016-12-02	114.07	114.90	113.73	114.02	835188
2016-12-05	114.64	114.80	113.01	113.80	1086568
2016-12-06	114.00	114.36	113.55	114.27	600368
2016-12-07	114.26	115.88	113.95	115.73	883451
2016-12-08	115.00	115.22	114.40	114.69	763268
2016-12-09	114.27	115.46	114.07	115.29	664307
2016-12-12	115.14	116.22	115.14	116.03	694867
2016-12-13	116.12	117.95	115.81	117.13	895115
2016-12-14	117.02	117.37	115.91	116.02	861458
2016-12-15	115.68	118.57	115.00	118.34	1304317
2016-12-16	119.01	121.09	118.17	119.04	2427905
2016-12-19	119.28	119.60	118.41	118.96	730412
2016-12-20	118.94	120.00	117.94	119.79	1099672
2016-12-21	119.25	120.25	119.06	119.56	794486
2016-12-22	119.49	120.65	119.12	120.51	620872
2016-12-23	120.52	121.55	120.26	120.90	627765
2016-12-27	120.78	122.53	120.56	121.93	1148250
2016-12-28	121.65	122.35	120.20	120.32	1019928
2016-12-29	120.43	122.17	120.33	121.36	662179
2016-12-30	121.10	121.24	119.68	120.02	710687
2017-01-03	120.57	121.36	119.75	121.02	1046535
2017-01-04	121.85	122.52	121.25	121.93	1114584
2017-01-05	122.05	122.74	121.35	122.70	775658
2017-01-06	122.46	122.78	121.87	122.52	526449
2017-01-09	122.77	122.96	120.96	121.30	812896
2017-01-10	121.00	121.04	119.18	119.38	1150247
2017-01-11	119.23	120.13	118.58	118.72	854919
2017-01-12	118.62	119.44	118.41	119.09	773371
2017-01-13	119.10	119.54	118.82	119.53	469559
2017-01-17	119.59	121.56	119.53	121.32	881471
2017-01-18	121.31	121.76	120.58	120.91	701248
2017-01-19	120.89	121.50	120.03	120.25	640046
2017-01-20	121.70	121.91	120.47	121.42	843710
2017-01-23	120.33	121.25	120.17	121.00	524274
2017-01-24	121.10	121.70	120.70	121.62	674649
2017-01-25	121.60	121.70	120.58	121.47	814489
2017-01-26	121.31	121.81	120.97	121.65	694752
2017-01-27	121.28	121.41	118.87	120.49	1057009
2017-01-30	120.95	121.00	119.65	120.31	838440
2017-01-31	120.44	120.76	119.77	120.00	1116098
2017-02-01	119.64	121.00	119.57	120.73	1036343
2017-02-02	121.21	121.60	119.97	120.24	1328468
2017-02-03	122.00	126.61	121.51	125.14	2284856
2017-02-06	125.52	125.61	123.70	123.78	1204805
2017-02-07	124.31	125.58	123.58	125.32	926452
2017-02-08	125.72	127.30	125.40	127.06	1303085
2017-02-09	127.05	127.98	126.92	127.40	1091022
2017-02-10	126.80	127.72	126.58	127.03	1110272
2017-02-13	127.00	127.46	126.49	127.13	739530
2017-02-14	126.61	127.59	126.25	127.40	841462
2017-02-15	127.81	128.49	126.94	128.42	678851
2017-02-16	128.19	130.21	127.87	130.10	1574924
2017-02-17	131.34	134.09	130.67	133.71	2559830
2017-02-21	133.85	135.71	133.71	135.44	1371290
2017-02-22	134.98	136.38	133.75	135.92	1376898
2017-02-23	136.13	136.33	135.44	135.83	1007453
2017-02-24	135.36	136.40	134.63	136.37	900109
2017-02-27	135.60	136.62	135.02	136.44	810793
2017-02-28	136.14	137.00	136.00	136.81	1192814
2017-03-01	136.45	137.25	136.08	137.16	900413
2017-03-02	136.99	137.90	136.61	137.40	855525
2017-03-03	137.19	137.25	136.25	136.92	681932
2017-03-06	136.18	137.09	136.01	136.80	881958
2017-03-07	136.48	137.39	136.36	136.91	844279
2017-03-08	136.37	137.13	136.28	136.41	1578273
2017-03-09	136.76	137.46	136.48	137.06	620290
2017-03-10	137.47	138.13	137.05	138.07	630118
2017-03-13	138.09	138.54	137.92	138.24	820011
2017-03-14	138.00	138.25	137.27	137.64	504718
2017-03-15	137.51	139.30	137.20	138.66	716158
2017-03-16	138.66	138.67	137.34	138.01	757608
2017-03-17	138.41	138.48	137.52	137.54	1271368
2017-03-20	137.59	138.02	137.17	137.46	508156
2017-03-21	138.02	138.25	136.81	137.51	638444
2017-03-22	137.94	137.94	136.53	137.17	639852
2017-03-23	136.94	137.78	136.83	137.55	704315
2017-03-24	137.65	138.07	137.30	137.81	646828
2017-03-27	137.13	138.20	136.65	136.93	585620
2017-03-28	136.54	137.27	136.07	136.96	564790
2017-03-29	136.78	136.92	135.78	135.96	663395
2017-03-30	135.95	136.03	135.20	135.29	520034
2017-03-31	135.11	135.75	134.79	134.83	770890
2017-04-03	135.13	135.62	134.12	134.54	848294
2017-04-04	134.51	134.85	133.61	134.73	778386
2017-04-05	135.22	135.69	133.80	134.27	1088378
2017-04-06	134.27	134.49	132.84	132.95	1041473
2017-04-07	133.13	133.48	132.58	133.22	775097
2017-04-10	133.21	134.03	132.96	133.71	458094
2017-04-11	133.29	134.94	133.29	134.53	742234
2017-04-12	133.80	134.67	133.61	134.64	618966
2017-04-13	134.64	134.64	133.46	133.86	812029
2017-04-17	133.84	135.07	133.62	135.06	653179
2017-04-18	134.87	135.90	134.87	135.59	731789
2017-04-19	135.38	135.65	135.07	135.51	771341
2017-04-20	135.25	135.85	134.92	135.65	970084
2017-04-21	135.55	135.94	134.24	134.29	811589
2017-04-24	134.31	135.15	133.52	134.93	887870
2017-04-25	134.97	136.46	134.80	136.15	659651
2017-04-26	136.50	136.50	133.49	133.57	895339
2017-04-27	133.69	134.47	133.19	134.00	540164
2017-04-28	133.59	133.86	132.34	133.69	1022195
2017-05-01	134.11	134.36	133.43	133.49	432030
2017-05-02	133.85	134.25	129.81	130.09	1525599
2017-05-03	129.04	131.59	127.62	131.20	1533153
2017-05-04	131.56	132.62	131.39	132.36	910080
2017-05-05	132.27	133.07	132.27	132.89	636720
2017-05-08	132.90	133.98	131.75	131.91	573252
2017-05-09	131.66	132.70	131.63	132.43	688983
2017-05-10	132.44	133.24	132.12	133.15	583480
2017-05-11	132.68	132.96	132.27	132.62	624974
2017-05-12	132.37	132.97	131.92	132.16	790273
2017-05-15	132.15	132.90	132.15	132.75	733300
2017-05-16	133.02	133.51	130.68	130.71	1138216
2017-05-17	130.59	132.07	130.50	131.23	883921
2017-05-18	130.94	131.46	129.90	130.74	548956
2017-05-19	130.98	132.40	130.62	132.16	712391
2017-05-22	132.14	132.96	132.03	132.57	563127
2017-05-23	132.44	133.15	131.55	131.68	565928
2017-05-24	132.40	132.86	131.95	132.78	504511
2017-05-25	133.16	135.39	133.09	135.13	619531
2017-05-26	134.95	135.21	134.46	134.99	448113
2017-05-30	134.79	135.16	134.31	134.93	550138
2017-05-31	135.28	136.62	135.24	135.73	704712
2017-06-01	135.81	135.99	134.28	135.77	705573
2017-06-02	136.22	136.66	135.52	136.63	611990
2017-06-05	136.30	137.19	135.86	136.91	469376
2017-06-06	137.00	137.55	136.27	137.05	576345
2017-06-07	136.82	137.89	136.64	137.55	512906
2017-06-08	137.44	137.70	135.67	136.51	545231
2017-06-09	136.62	137.25	136.08	137.14	482072
2017-06-12	137.27	137.71	136.31	137.19	508370
2017-06-13	137.12	137.90	136.54	137.48	430298
2017-06-14	137.76	139.65	137.75	139.11	723631
2017-06-15	138.81	140.55	138.54	140.16	852164
2017-06-16	140.05	140.45	137.90	139.50	1067964
2017-06-19	139.63	141.18	139.00	141.15	624698
2017-06-20	141.00	141.76	139.86	140.12	606733
2017-06-21	140.35	140.61	139.20	139.34	565004
2017-06-22	139.32	139.93	138.91	139.38	463681
2017-06-23	139.49	140.29	138.84	138.91	758153
2017-06-26	139.22	139.79	138.78	139.30	457991
2017-06-27	138.86	139.26	136.92	136.94	620896
2017-06-28	137.72	138.33	136.11	136.20	599418
2017-06-29	135.76	135.76	132.78	133.22	1211530
2017-06-30	133.62	133.95	133.19	133.24	601605
2017-07-03	133.00	134.80	133.00	133.78	520752
2017-07-05	133.88	134.65	133.65	134.10	882772
2017-07-06	133.94	134.37	133.25	133.77	770622
2017-07-07	134.29	135.08	133.94	134.38	600351
2017-07-10	134.48	134.91	133.36	133.50	420158
2017-07-11	133.67	134.22	131.79	131.98	748881
2017-07-12	132.30	132.75	131.42	131.50	809238
2017-07-13	131.47	131.70	130.62	130.82	691591
2017-07-14	131.17	132.11	131.10	131.90	528089
2017-07-17	131.27	131.91	130.54	131.47	630609
2017-07-18	131.49	132.09	131.14	131.52	442165
2017-07-19	131.45	131.51	130.28	130.53	742053
2017-07-20	131.20	131.60	130.61	130.89	456184
2017-07-21	130.25	132.27	130.05	132.24	564488
2017-07-24	132.08	132.10	130.72	131.32	707257
2017-07-25	131.60	132.93	130.87	132.87	688894
2017-07-26	132.82	133.69	132.52	133.43	734774
2017-07-27	133.92	134.30	132.80	134.17	990493
2017-07-28	133.85	134.16	132.32	132.77	619717
2017-07-31	132.74	133.87	132.31	133.49	632499
2017-08-01	133.72	133.99	132.92	133.13	511081
2017-08-02	132.83	133.18	131.23	131.97	988522
2017-08-03	133.77	136.94	132.12	134.73	1239173
2017-08-04	134.76	134.94	133.78	134.49	750794
2017-08-07	134.50	135.65	134.09	135.50	584768
2017-08-08	135.46	135.67	134.45	134.65	446894
2017-08-09	134.73	135.09	133.73	134.21	564940
2017-08-10	133.66	134.52	133.55	133.94	507862
2017-08-11	134.52	135.07	133.89	134.31	526295
2017-08-14	134.65	135.89	134.50	135.57	448639
2017-08-15	135.44	136.55	135.34	136.30	399659
2017-08-16	136.34	137.56	136.28	136.94	446647
2017-08-17	136.83	137.92	136.78	137.17	885717
2017-08-18	137.14	138.09	136.75	137.73	734445
2017-08-21	137.91	139.23	137.52	138.83	494261
2017-08-22	138.70	139.19	138.23	139.04	457159
2017-08-23	138.50	139.31	138.16	138.72	479599
2017-08-24	138.79	138.86	136.91	136.98	600033
2017-08-25	137.20	137.88	136.97	137.48	367640
2017-08-28	137.73	137.84	136.96	137.50	590446
2017-08-29	137.30	138.33	137.26	137.37	434729
2017-08-30	137.11	137.59	136.63	137.35	489502
2017-08-31	137.59	138.74	137.33	138.53	780125
2017-09-01	138.52	139.34	137.76	137.98	613488
2017-09-05	137.44	138.42	137.12	138.33	540752
2017-09-06	138.08	138.10	135.06	136.37	874338
2017-09-07	136.37	136.71	135.22	136.03	694600
2017-09-08	135.63	135.63	133.53	134.04	847109
2017-09-11	134.25	135.55	133.89	135.03	645668
2017-09-12	135.03	135.91	135.00	135.57	554735
2017-09-13	135.56	135.62	133.75	134.08	604229
2017-09-14	134.09	134.85	133.42	134.74	541023
2017-09-15	134.41	136.24	134.39	136.18	906023
2017-09-18	136.41	137.36	136.21	136.81	668443
2017-09-19	137.40	137.60	136.67	137.52	615353
2017-09-20	137.61	137.97	135.18	135.37	802078
2017-09-21	135.50	135.83	130.75	131.33	1133262
2017-09-22	131.42	132.05	129.59	129.83	1093772
2017-09-25	129.85	131.38	129.63	130.47	802672
2017-09-26	131.02	131.40	130.26	131.30	643825
2017-09-27	131.36	131.36	127.00	129.33	1388709
2017-09-28	128.70	130.86	128.11	130.03	970724
2017-09-29	130.03	131.97	129.77	131.91	1066436
2017-10-02	131.96	132.32	129.42	129.48	920109
2017-10-03	129.52	130.48	128.52	129.83	1490127
2017-10-04	129.67	131.46	129.46	131.29	1080508
2017-10-05	131.56	132.57	128.54	128.96	1785588
2017-10-06	128.65	129.37	127.92	129.14	1096307
2017-10-09	129.32	129.50	127.47	127.82	16247135
2017-10-10	128.20	129.99	127.76	129.22	1167238
2017-10-11	129.43	130.80	129.43	130.54	660589
2017-10-12	130.56	131.10	129.57	130.73	771046
2017-10-13	131.25	132.04	130.89	131.29	671951
2017-10-16	131.30	132.25	130.91	131.81	482731
2017-10-17	131.80	132.04	130.65	131.87	608114
2017-10-18	131.81	131.92	130.72	130.96	895824
2017-10-19	130.50	130.52	129.15	130.12	630879
2017-10-20	129.69	129.69	127.54	127.77	1612738
2017-10-23	127.65	128.71	127.35	127.73	1189206
2017-10-24	127.97	127.97	126.44	127.21	868816
2017-10-25	126.26	127.28	124.09	127.09	1414700
2017-10-26	127.43	128.83	127.43	127.86	855296
2017-10-27	127.65	128.00	126.16	127.03	1128875
2017-10-30	126.77	126.81	124.38	125.32	1271917
2017-10-31	125.70	127.48	124.48	126.53	2163794
2017-11-01	128.85	131.59	126.45	128.02	2434662
2017-11-02	127.66	130.11	125.90	129.28	1548828
2017-11-03	129.47	129.77	127.92	128.11	1088652
2017-11-06	128.42	128.70	127.66	127.73	867184
2017-11-07	127.50	129.87	127.41	129.70	794560
2017-11-08	130.00	131.58	129.69	131.05	898457
2017-11-09	130.86	131.91	130.09	130.68	504957
2017-11-10	130.29	132.40	130.29	132.05	718822
2017-11-13	132.20	135.33	132.10	135.08	1145596
2017-11-14	135.00	135.87	134.52	135.31	799723
2017-11-15	134.90	135.78	132.67	132.78	630719
2017-11-16	133.00	134.94	132.70	134.54	690121
2017-11-17	133.84	135.62	133.25	133.51	633161
2017-11-20	133.93	136.09	133.64	134.59	641831
2017-11-21	134.74	136.48	134.74	135.15	651412
2017-11-22	134.89	135.51	134.56	134.95	511625
2017-11-24	135.28	135.66	134.28	135.39	305881
2017-11-27	135.20	136.18	134.68	135.67	644187
2017-11-28	136.00	136.96	135.08	136.96	617246
2017-11-29	136.83	139.30	135.95	139.22	1268487
2017-11-30	139.01	140.37	138.09	139.29	1095761
2017-12-01	139.30	139.97	137.52	139.64	912445
2017-12-04	140.00	143.18	139.38	142.99	1514714
2017-12-05	143.41	144.73	142.07	144.66	1206860
2017-12-06	144.33	145.32	144.01	145.05	839082
2017-12-07	144.77	145.19	143.19	144.24	1027143
2017-12-08	144.11	145.26	143.16	145.23	722525
2017-12-11	144.99	145.09	143.26	145.05	738105
2017-12-12	145.25	145.69	144.12	145.15	813296
2017-12-13	145.32	147.38	145.17	146.61	849910
2017-12-14	146.64	146.91	145.89	146.26	756523
2017-12-15	147.22	148.23	146.87	147.63	1103400
2017-12-18	147.83	149.21	147.06	148.10	565341
2017-12-19	148.44	149.33	147.90	148.05	671041
2017-12-20	148.52	149.09	147.52	148.39	610234
2017-12-21	148.43	149.63	148.40	148.78	755176
2017-12-22	149.39	149.90	149.06	149.52	407423
2017-12-26	149.55	150.40	149.30	149.69	343296
2017-12-27	150.00	150.33	149.14	149.29	379351
2017-12-28	149.09	149.61	148.46	149.00	455426
2017-12-29	148.64	149.68	148.64	148.74	428944
2018-01-02	148.79	148.88	144.86	144.99	867974
2018-01-03	145.60	145.60	143.14	143.43	1033692
2018-01-04	144.75	146.92	144.01	145.69	766882
2018-01-05	145.76	145.94	144.81	145.73	658891
2018-01-08	145.20	146.48	145.01	146.44	646943
2018-01-09	146.50	146.78	145.71	146.16	540385
2018-01-10	145.45	145.61	142.17	144.43	727047
2018-01-11	144.10	144.58	141.85	141.99	1192244
2018-01-12	141.97	142.00	140.25	140.96	1101300
2018-01-16	141.45	143.41	141.18	142.41	875074
2018-01-17	142.96	145.17	142.43	144.32	860997
2018-01-18	144.38	144.43	142.53	143.14	586608
2018-01-19	143.64	144.84	143.25	143.86	789749
2018-01-22	143.77	144.56	142.82	143.64	734305
2018-01-23	143.66	144.15	142.56	143.52	727479
2018-01-24	143.56	144.00	141.42	142.25	716143
2018-01-25	142.32	146.17	141.62	146.13	1250490
2018-01-26	145.00	145.28	142.37	142.64	1225784
2018-01-29	142.40	142.93	139.73	140.96	1208313
2018-01-30	141.00	142.56	140.51	141.76	1030670
2018-01-31	141.93	143.38	140.94	141.69	1818636
2018-02-01	141.58	142.68	140.33	140.33	1658765
2018-02-02	134.92	135.25	130.77	130.91	3511141
2018-02-05	130.20	131.67	126.86	127.00	2431556
2018-02-06	125.62	131.13	125.00	130.63	2732084
2018-02-07	130.81	130.90	127.67	127.82	1857151
2018-02-08	127.38	129.61	126.10	127.76	1831691
2018-02-09	128.57	129.57	124.98	128.80	1729641
2018-02-12	128.83	130.42	127.00	127.95	1166598
2018-02-13	127.43	128.82	127.01	128.53	1109688
2018-02-14	128.31	129.57	127.09	128.80	1019529
2018-02-15	129.27	131.06	127.90	131.03	845415
2018-02-16	130.63	132.83	130.20	131.70	1088665
2018-02-20	131.24	131.43	128.43	128.78	1024494
2018-02-21	128.85	129.83	126.22	126.29	934899
2018-02-22	126.55	127.91	126.41	127.30	880420
2018-02-23	127.95	129.43	127.02	129.43	895897
2018-02-26	129.91	131.58	129.60	131.52	983172
2018-02-27	131.43	132.64	129.78	130.19	1119929
2018-02-28	130.84	131.00	128.82	129.08	1408118
2018-03-01	129.08	131.71	128.93	129.77	1372159
2018-03-02	129.02	131.14	128.94	130.94	810517
2018-03-05	130.95	133.15	130.47	132.93	1049537
2018-03-06	132.86	132.90	130.70	132.33	696362
2018-03-07	131.76	132.27	130.10	130.55	834318
2018-03-08	130.69	133.09	130.45	132.98	620769
2018-03-09	133.21	133.32	131.45	131.57	821469
2018-03-12	131.61	132.66	129.93	130.37	972513
2018-03-13	130.89	131.76	130.47	131.19	786377
2018-03-14	131.28	131.47	128.48	128.57	720370
2018-03-15	128.49	129.52	126.24	127.14	1236347
2018-03-16	127.25	128.74	127.25	128.49	1454903
2018-03-19	128.40	130.35	128.03	128.52	694112
2018-03-20	128.80	129.55	127.64	128.12	643555
2018-03-21	127.88	127.88	124.02	124.81	1460598
2018-03-22	124.53	127.06	124.50	125.51	1037564
2018-03-23	125.85	126.75	124.11	124.40	784546
2018-03-26	125.13	125.78	123.64	124.22	754819
2018-03-27	124.19	127.45	123.83	126.38	746082
2018-03-28	126.77	131.30	126.77	130.31	1790304
2018-03-29	131.04	134.03	131.04	133.11	1893043
2018-04-02	132.44	132.44	127.91	128.69	1484363
2018-04-03	128.79	129.14	127.53	128.34	1013976
2018-04-04	127.41	131.24	127.00	130.05	966806
2018-04-05	129.94	130.93	128.14	130.25	889065
2018-04-06	130.04	132.14	127.80	128.51	950370
2018-04-09	129.00	129.25	127.00	127.97	736064
2018-04-10	128.40	128.97	126.56	126.99	938634
2018-04-11	126.95	127.00	125.75	126.39	661719
2018-04-12	126.64	126.78	124.36	124.67	959968
2018-04-13	124.86	126.03	124.65	125.53	634264
2018-04-16	125.67	127.53	124.80	127.17	1073710
2018-04-17	127.56	127.56	126.03	126.84	650774
2018-04-18	126.84	127.80	126.26	126.72	833156
2018-04-19	123.50	123.71	118.92	119.16	3950132
2018-04-20	119.21	119.29	114.38	114.88	3113129
2018-04-23	115.50	115.93	114.01	113.84	2094586
2018-04-24	114.00	116.12	113.57	114.96	1933002
2018-04-25	114.67	117.95	114.67	116.42	1536457
2018-04-26	116.43	117.07	115.61	116.15	1375953
2018-04-27	116.05	118.99	115.80	118.31	1376342
2018-04-30	118.75	118.77	116.47	117.20	2475054
2018-05-01	116.81	117.97	115.59	116.82	1791214
2018-05-02	115.00	117.92	115.00	116.00	2627142
2018-05-03	115.63	119.00	115.63	118.49	2036571
2018-05-04	118.39	120.90	118.30	120.29	1404467
2018-05-07	120.65	121.57	119.82	120.83	969235
2018-05-08	120.72	121.12	118.55	118.71	1183041
2018-05-09	119.21	120.70	119.06	120.33	1440993
2018-05-10	120.92	121.32	119.36	120.31	837919
2018-05-11	120.72	121.30	119.51	120.54	832791
2018-05-14	120.27	120.49	118.45	119.04	1088243
2018-05-15	117.70	118.49	115.74	117.40	1775383
2018-05-16	117.51	118.85	117.37	118.38	1210928
2018-05-17	118.41	118.74	117.34	118.33	943477
2018-05-18	117.98	118.19	116.17	117.33	2292159
2018-05-21	117.80	119.33	117.48	119.01	1007325
2018-05-22	119.36	120.60	118.75	119.56	817278
2018-05-23	119.83	120.25	118.92	119.44	819320
2018-05-24	119.88	120.95	119.46	119.69	1050665
2018-05-25	119.82	122.99	119.78	122.58	1249874
2018-05-29	122.21	124.86	122.21	124.14	2130558
2018-05-30	124.25	126.76	123.45	126.09	1567463
2018-05-31	125.60	126.00	120.12	120.83	3401303
2018-06-01	121.11	121.25	119.86	120.44	1158616
2018-06-04	120.54	121.61	120.54	121.23	752972
2018-06-05	121.77	121.81	120.24	121.40	946451
2018-06-06	121.23	122.14	120.57	121.93	823284
2018-06-07	122.15	125.80	121.49	124.55	1733747
2018-06-08	124.42	127.11	124.14	126.75	1110616
2018-06-11	126.77	128.58	126.34	127.92	1379465
2018-06-12	127.91	128.66	126.46	127.61	1349647
2018-06-13	127.93	128.30	126.57	126.99	1365742
2018-06-14	127.10	128.03	126.49	127.89	1063516
2018-06-15	127.88	129.79	127.63	128.85	1886313
2018-06-18	128.18	128.49	125.40	126.93	1839564
2018-06-19	126.70	128.62	126.60	127.56	1370999
2018-06-20	127.43	127.97	125.79	126.81	840422
2018-06-21	127.00	127.42	125.91	126.95	940361
2018-06-22	127.00	129.35	127.00	128.91	1061867
2018-06-25	129.00	132.76	128.94	132.41	1439711
2018-06-26	132.04	132.66	129.60	131.17	1461325
2018-06-27	131.19	132.98	129.98	130.63	1402050
2018-06-28	131.08	133.97	130.86	133.86	1442966
2018-06-29	133.59	136.24	133.01	135.25	1567927
2018-07-02	134.19	135.12	133.00	133.52	1087168
2018-07-03	133.79	134.21	131.77	132.83	888882
2018-07-05	133.02	135.01	132.96	134.99	1295074
2018-07-06	135.37	136.30	134.76	135.44	1078191
2018-07-09	135.00	135.24	131.61	131.90	1736108
2018-07-10	132.15	132.78	130.82	132.48	1682048
2018-07-11	132.85	133.79	132.43	133.28	1413175
2018-07-12	133.46	134.31	132.99	133.45	967386
2018-07-13	134.00	135.22	133.84	134.46	936314
2018-07-16	134.60	134.60	133.36	134.20	1095130
2018-07-17	134.27	135.52	134.03	135.02	525571
2018-07-18	131.21	132.17	128.94	129.53	2907018
2018-07-19	127.75	130.72	127.34	130.34	1368068
2018-07-20	130.45	132.68	130.25	131.80	1633600
2018-07-23	131.79	132.19	129.90	130.69	1016305
2018-07-24	130.05	130.74	128.27	129.63	1721234
2018-07-25	129.83	131.36	129.34	130.31	1239261
2018-07-26	130.67	133.08	130.67	131.76	1282867
2018-07-27	131.01	133.85	130.00	132.72	1518511
2018-07-30	132.02	135.56	131.72	133.66	1837689
2018-07-31	134.07	135.72	133.25	135.17	2324002
2018-08-01	134.81	134.81	132.67	134.16	1592789
2018-08-02	137.50	143.67	137.50	142.44	3829387
2018-08-03	142.40	144.89	141.00	143.08	1787184
2018-08-06	143.11	143.63	141.83	143.52	998458
2018-08-07	142.97	142.97	139.95	141.48	1731403
2018-08-08	141.34	141.97	140.23	140.86	792968
2018-08-09	141.03	141.08	139.99	140.21	646529
2018-08-10	140.09	141.27	139.59	140.21	500536
2018-08-13	140.93	141.49	139.26	141.22	648407
2018-08-14	141.29	142.55	140.82	141.84	594770
2018-08-15	142.54	145.46	142.08	144.97	1523141
2018-08-16	145.27	147.03	144.54	146.77	773494
2018-08-17	146.89	147.68	146.25	147.53	793102
2018-08-20	147.73	148.64	147.53	148.23	855907
2018-08-21	147.81	147.98	144.83	146.55	1303194
2018-08-22	146.70	146.70	144.56	145.16	715295
2018-08-23	144.78	146.17	143.91	145.88	728589
2018-08-24	145.63	146.17	144.46	145.67	726724
2018-08-27	146.33	146.33	144.01	144.68	681764
2018-08-28	145.00	146.12	144.45	144.73	696374
2018-08-29	144.71	145.62	144.45	144.78	668588
2018-08-30	144.77	146.02	144.32	145.00	452608
2018-08-31	144.85	145.90	143.65	144.98	1157542
2018-09-04	144.98	147.78	144.66	146.12	861945
2018-09-05	145.22	148.65	144.69	148.46	1095641
2018-09-06	147.58	150.33	146.77	149.72	1020342
2018-09-07	149.15	151.02	148.54	150.74	1003637
2018-09-10	151.00	152.39	150.42	150.56	772173
2018-09-11	150.91	151.00	149.88	150.16	929856
2018-09-12	150.23	151.24	149.69	150.84	558474
2018-09-13	151.24	151.25	149.02	151.21	708625
2018-09-14	151.21	151.46	149.47	151.38	631513
2018-09-17	151.34	152.48	150.35	151.93	829168
2018-09-18	152.51	152.91	150.42	151.85	774217
2018-09-19	151.94	152.23	150.44	150.66	641983
2018-09-20	150.52	152.46	150.32	151.88	1028791
2018-09-21	152.34	153.38	152.12	152.47	1166009
2018-09-24	152.37	152.39	149.72	149.95	669350
2018-09-25	152.09	152.09	149.34	149.64	746450
2018-09-26	150.06	151.79	149.33	150.37	867857
2018-09-27	150.37	150.71	149.13	149.28	634310
2018-09-28	149.18	150.44	149.18	150.41	754107
2018-10-01	150.48	150.73	149.75	150.43	499399
2018-10-02	150.32	152.89	150.32	152.26	769313
2018-10-03	152.18	152.36	147.05	147.21	1438793
2018-10-04	146.05	147.13	144.16	146.58	1131242
2018-10-05	146.96	150.00	146.96	149.58	1563810
2018-10-08	148.96	150.71	148.54	149.88	791919
2018-10-09	149.95	151.48	149.62	150.30	672652
2018-10-10	146.97	149.98	145.58	147.55	1465919
2018-10-11	147.55	148.52	141.53	142.18	1332282
2018-10-12	143.51	145.67	142.00	144.84	1065680
2018-10-15	145.18	148.49	144.87	146.61	990225
2018-10-16	147.49	149.33	146.88	148.69	604374
2018-10-17	148.41	150.08	147.25	149.43	1122935
2018-10-18	149.40	151.15	148.32	149.00	823729
2018-10-19	151.04	154.51	151.04	152.57	1410069
2018-10-22	152.72	152.93	149.43	150.85	977375
2018-10-23	150.18	150.91	149.15	150.13	1005198
2018-10-24	150.59	155.23	150.32	152.96	1073827
2018-10-25	152.88	153.74	151.02	151.59	1024222
2018-10-26	150.07	151.18	146.95	147.82	1062102
2018-10-29	148.51	151.22	148.43	148.80	1114512
2018-10-30	149.68	152.95	148.95	152.82	1335000
2018-10-31	144.77	151.75	144.01	148.45	3038651
2018-11-01	148.22	154.03	147.94	153.73	1909828
2018-11-02	153.69	154.87	152.88	154.20	1198427
2018-11-05	154.27	157.30	153.75	156.96	1387489
2018-11-06	156.94	158.25	156.27	158.10	1423508
2018-11-07	158.47	158.77	155.85	158.67	1171513
2018-11-08	158.54	158.87	156.80	157.74	791727
2018-11-09	157.76	159.17	157.22	158.77	1225605
2018-11-12	158.39	162.18	158.39	161.07	1095716
2018-11-13	161.02	162.05	158.57	159.86	794906
2018-11-14	159.45	161.07	159.25	160.18	787018
2018-11-15	160.02	160.74	158.11	160.71	629572
2018-11-16	160.65	162.99	160.08	162.02	712825
2018-11-19	161.69	163.44	161.27	162.39	566527
2018-11-20	162.15	162.98	160.25	160.41	988667
2018-11-21	160.06	161.58	159.21	159.71	877019
2018-11-23	160.00	163.40	159.85	162.83	390676
2018-11-26	162.60	163.93	160.39	163.33	804181
2018-11-27	163.72	166.39	163.39	166.36	973297
2018-11-28	165.90	167.70	164.67	165.42	1013812
2018-11-29	165.08	166.65	164.66	166.05	827392
2018-11-30	166.40	166.53	164.80	165.62	2160092
2018-12-03	165.39	165.61	161.70	165.29	993369
2018-12-04	165.86	166.46	163.21	163.63	1189017
2018-12-06	163.62	164.03	160.82	163.76	1082118
2018-12-07	163.78	163.91	161.80	162.47	808829
2018-12-10	163.00	163.37	160.66	162.20	868546
2018-12-11	162.90	166.83	162.49	166.13	928688
2018-12-12	166.72	167.54	163.50	163.84	1274384
2018-12-13	164.21	166.37	163.58	165.08	768143
2018-12-14	164.91	166.33	164.12	164.52	839704
2018-12-17	163.87	164.69	155.54	156.74	1392258
2018-12-18	156.71	158.20	154.72	155.50	1105765
2018-12-19	155.90	158.00	153.43	154.85	1598683
2018-12-20	154.03	155.52	151.32	153.56	1458317
2018-12-21	153.13	158.54	152.23	154.51	2074402
2018-12-24	154.68	154.68	145.35	145.37	907437
2018-12-26	146.18	150.83	144.88	150.83	792971
2018-12-27	149.82	153.25	147.25	153.18	843227
2018-12-28	153.89	154.89	151.60	153.12	614315
2018-12-31	153.58	154.56	152.52	154.14	565527
2019-01-02	152.99	153.63	149.89	151.13	1048653
2019-01-03	151.31	154.26	150.46	152.03	880620
2019-01-04	152.35	154.68	151.28	153.06	1031494
2019-01-07	152.48	155.76	152.47	154.88	856857
2019-01-08	155.10	155.74	150.25	151.14	2527256
2019-01-09	151.87	153.16	150.56	150.94	1578575
2019-01-10	150.57	153.18	149.32	153.11	1457811
2019-01-11	153.70	154.56	152.18	153.35	1158639
2019-01-14	152.46	152.52	150.26	151.18	1255923
2019-01-15	151.75	154.20	151.74	152.62	856299
2019-01-16	152.28	152.84	150.08	151.90	829455
2019-01-17	152.10	152.59	151.00	151.98	734208
2019-01-18	153.30	154.85	152.55	153.41	940772
2019-01-22	153.60	154.05	149.75	151.18	1062349
2019-01-23	152.04	153.06	150.44	151.70	712330
2019-01-24	151.01	151.01	148.54	149.17	967709
2019-01-25	148.83	150.50	146.98	147.69	1113821
2019-01-28	146.97	147.66	145.78	146.74	962908
2019-01-29	147.00	147.70	145.73	145.97	1166989
2019-01-30	145.90	146.93	145.00	145.65	1326347
2019-01-31	145.12	148.57	143.58	148.38	1256296
2019-02-01	150.00	151.01	149.20	149.86	1410074
2019-02-04	155.96	161.35	155.00	158.38	4004948
2019-02-05	157.49	157.56	152.05	152.76	2682627
2019-02-06	152.59	154.23	152.36	153.83	868485
2019-02-07	153.38	153.94	150.69	153.19	785691
2019-02-08	152.65	155.76	152.65	155.66	833436
2019-02-11	155.65	156.37	154.51	155.49	777275
2019-02-12	155.48	155.62	154.23	154.90	850637
2019-02-13	154.56	156.40	154.08	156.31	706303
2019-02-14	155.53	157.13	154.52	156.35	616405
2019-02-15	157.41	157.99	156.07	156.28	787965
2019-02-19	156.26	156.99	155.34	156.01	754628
2019-02-20	156.17	156.66	154.84	155.28	907918
2019-02-21	155.26	159.18	154.46	158.94	1197242
2019-02-22	158.52	159.99	157.83	159.58	678134
2019-02-25	160.00	160.00	157.07	157.60	611499
2019-02-26	157.87	158.37	157.15	158.03	684140
2019-02-27	157.25	158.18	156.52	156.80	509364
2019-02-28	157.46	158.27	156.46	158.03	837324
2019-03-01	158.21	158.47	156.17	157.80	653260
2019-03-04	158.07	158.29	156.28	157.97	616666
2019-03-05	157.75	159.34	156.72	156.76	719912
2019-03-06	156.41	157.23	155.03	156.84	600250
2019-03-07	157.13	159.25	156.83	157.11	620939
2019-03-08	157.80	158.56	156.56	157.83	515468
2019-03-11	157.71	159.36	157.38	159.07	899237
2019-03-12	159.09	160.24	158.88	159.19	630122
2019-03-13	159.14	160.86	159.14	160.13	826343
2019-03-14	160.41	161.31	159.77	159.83	719088
2019-03-15	159.75	161.55	159.75	160.67	1405780
2019-03-18	160.61	161.09	158.66	159.47	708117
2019-03-19	157.96	158.87	155.57	156.87	1149540
2019-03-20	157.35	157.98	155.67	155.95	991061
2019-03-21	156.14	158.66	156.14	158.06	840035
2019-03-22	158.22	159.88	157.57	158.13	784768
2019-03-25	157.63	159.11	157.50	158.15	608808
2019-03-26	158.94	160.47	158.34	159.95	673849
2019-03-27	159.71	160.90	159.37	160.33	804256
2019-03-28	161.15	161.67	160.53	161.31	727499
2019-03-29	160.56	161.29	158.89	160.46	1104126
2019-04-01	159.66	160.00	157.52	158.54	1151030
2019-04-02	158.00	158.39	157.16	157.64	844241
2019-04-03	157.31	157.40	155.41	156.94	956788
2019-04-04	157.78	157.78	156.69	156.97	718335
2019-04-05	156.42	156.78	155.15	155.60	929637
2019-04-08	152.46	154.51	151.52	153.39	1507280
2019-04-09	152.97	153.94	152.28	152.94	783183
2019-04-10	152.64	153.96	152.39	153.79	965013
2019-04-11	154.80	155.64	153.70	155.33	955699
2019-04-12	155.52	156.50	154.69	155.49	919756
2019-04-15	155.03	155.39	153.70	154.45	772492
2019-04-16	154.87	155.37	151.31	152.34	1084800
2019-04-17	152.69	153.28	151.94	153.01	710847
2019-04-18	153.68	154.35	152.78	153.48	653628
2019-04-22	154.46	154.89	153.32	153.55	1041648
2019-04-23	153.40	153.99	151.92	153.53	1087427
2019-04-24	153.80	154.97	153.17	154.22	951074
2019-04-25	153.59	155.66	153.12	155.09	926299
2019-04-26	155.82	157.76	155.14	157.56	1213287
2019-04-29	157.06	157.56	155.51	156.38	1089310
2019-04-30	155.83	159.81	155.01	159.73	2439924
2019-05-01	153.59	154.38	148.11	148.16	4161989
2019-05-02	148.10	149.14	145.65	148.74	2018600
2019-05-03	148.96	148.98	147.50	148.18	1169604
2019-05-06	148.22	149.86	147.02	148.25	1305413
2019-05-07	148.00	148.89	147.09	148.46	844739
2019-05-08	148.62	150.09	147.29	148.82	970169
2019-05-09	148.82	149.07	146.57	146.96	1074895
2019-05-10	146.37	148.39	145.59	148.19	896266
2019-05-13	147.08	149.68	147.08	149.14	951684
2019-05-14	148.31	149.42	147.14	147.23	870581
2019-05-15	147.38	149.22	147.38	148.32	685560
2019-05-16	148.57	149.82	148.02	148.72	714435
2019-05-17	148.02	148.30	146.77	147.05	1117620
2019-05-20	145.50	147.71	145.25	146.72	1067341
2019-05-21	147.69	149.22	147.12	148.18	1062122
2019-05-22	148.20	150.98	147.50	150.60	1074205
2019-05-23	150.32	151.09	148.93	150.88	988558
2019-05-24	151.33	151.99	149.54	149.63	728733
2019-05-28	149.46	150.84	146.69	146.83	1591989
2019-05-29	146.01	147.54	144.59	147.40	1285761
2019-05-30	147.14	150.00	147.14	149.64	1148078
2019-05-31	149.40	149.63	148.21	148.81	914566
2019-06-03	148.91	152.95	147.32	152.58	1123237
2019-06-04	152.96	153.71	151.59	152.80	926438
2019-06-05	153.55	155.54	152.48	155.40	989678
2019-06-06	155.72	159.58	155.46	158.96	1164179
2019-06-07	159.53	160.49	156.19	156.63	1408142
2019-06-10	156.53	157.12	155.10	156.79	644170
2019-06-11	156.22	157.12	155.57	156.13	776407
2019-06-12	156.74	157.85	156.50	156.92	751942
2019-06-13	157.41	157.85	154.60	155.98	1034804
2019-06-14	156.20	157.30	155.13	156.88	697097
2019-06-17	157.22	157.30	154.21	154.82	786740
2019-06-18	155.31	155.56	152.50	153.64	766050
2019-06-19	153.35	153.77	151.82	153.08	826619
2019-06-20	153.08	154.86	152.51	154.58	1034545
2019-06-21	154.85	155.28	153.58	154.92	1226522
2019-06-24	155.50	156.00	154.49	155.21	589365
2019-06-25	154.74	156.40	154.52	155.77	572720
2019-06-26	154.86	155.39	151.46	151.65	791529
2019-06-27	151.28	153.16	150.97	152.27	554236
2019-06-28	152.49	154.27	152.12	153.11	1228773
2019-07-01	153.77	154.35	151.30	152.80	1146157
2019-07-02	152.74	154.54	152.74	154.16	745032
2019-07-03	154.77	157.75	154.38	156.95	732944
2019-07-05	156.05	156.83	153.43	155.77	616202
2019-07-08	156.14	157.14	155.82	156.88	523938
2019-07-09	156.43	156.77	153.74	155.45	700994
2019-07-10	155.26	155.88	153.85	154.51	874214
2019-07-11	154.69	155.26	153.79	155.24	578615
2019-07-12	155.70	158.20	155.47	158.06	745778
2019-07-15	157.64	159.05	157.36	158.53	1072465
2019-07-16	159.01	160.95	158.53	159.94	943044
2019-07-17	159.68	160.30	158.93	159.58	641478
2019-07-18	159.55	162.11	158.40	162.05	925513
2019-07-19	162.00	163.54	161.42	161.86	904438
2019-07-22	161.94	162.23	159.96	161.59	767965
2019-07-23	162.85	164.47	162.02	164.40	1243710
2019-07-24	164.50	164.85	163.25	163.59	957353
2019-07-25	162.69	164.68	162.38	163.55	794857
2019-07-26	164.69	166.43	162.62	166.33	793033
2019-07-29	165.56	166.90	164.28	164.31	1033120
2019-07-30	164.96	166.32	164.29	165.17	1019831
2019-07-31	164.91	166.14	161.24	162.60	1485459
2019-08-01	153.70	158.28	152.69	156.14	2801593
2019-08-02	156.11	158.87	156.11	156.90	1321361
2019-08-05	156.43	157.34	153.66	155.03	1505106
2019-08-06	154.77	155.82	152.75	154.32	1210204
2019-08-07	153.68	158.55	152.84	157.63	1118925
2019-08-08	157.72	159.53	157.16	158.98	905379
2019-08-09	159.24	160.00	157.68	158.27	567813
2019-08-12	157.86	159.17	157.47	158.58	507965
2019-08-13	158.80	160.06	158.19	158.96	865150
2019-08-14	158.52	160.52	157.07	157.29	998840
2019-08-15	158.13	160.18	157.99	158.95	829149
2019-08-16	159.83	161.18	159.63	160.90	758964
2019-08-19	162.29	165.16	160.75	162.13	870472
2019-08-20	162.24	162.24	158.64	158.98	1043195
2019-08-21	159.76	160.03	157.60	158.07	803901
2019-08-22	158.53	159.61	157.48	159.15	666518
2019-08-23	159.18	159.18	155.12	155.93	802519
2019-08-26	156.54	157.64	156.03	156.96	669776
2019-08-27	157.83	159.44	157.50	158.65	689313
2019-08-28	158.83	160.19	158.42	159.98	557116
2019-08-29	160.56	160.56	157.65	159.25	785325
2019-08-30	159.20	160.46	157.58	158.16	1096903
2019-09-03	158.07	162.52	157.50	162.35	1473131
2019-09-04	162.61	164.40	162.11	164.36	1196632
2019-09-05	164.90	164.90	161.55	162.20	978843
2019-09-06	163.17	163.39	161.38	162.04	868798
2019-09-09	161.92	161.92	156.26	158.33	1490731
2019-09-10	157.22	158.31	155.05	158.28	1334609
2019-09-11	156.75	158.94	155.28	158.93	892725
2019-09-12	160.20	161.03	158.75	160.20	707816
2019-09-13	159.54	160.46	157.88	158.94	911141
2019-09-16	157.75	158.04	153.70	153.77	1054578
2019-09-17	153.46	156.26	153.46	155.54	869927
2019-09-18	156.68	156.77	154.13	155.80	802134
2019-09-19	156.19	156.29	154.09	154.21	1116073
2019-09-20	154.61	154.61	151.40	151.78	1977781
2019-09-23	149.99	152.12	149.13	150.23	1389473
2019-09-24	151.48	151.64	149.48	151.00	1414608
2019-09-25	151.30	151.83	149.67	150.77	1037283
2019-09-26	151.65	151.95	150.53	150.59	942897
2019-09-27	151.82	152.77	150.79	152.68	932514
2019-09-30	151.27	152.47	150.90	151.87	867282
2019-10-01	152.44	152.85	151.06	151.28	932623
2019-10-02	151.42	152.74	144.12	149.35	2844703
2019-10-03	148.56	149.94	146.13	147.02	1714232
2019-10-04	147.70	151.49	147.69	151.38	1286267
2019-10-07	151.72	152.90	151.06	151.16	936925
2019-10-08	151.53	151.53	149.54	149.80	814208
2019-10-09	149.91	150.66	149.00	150.11	738745
2019-10-10	149.96	151.64	149.81	150.75	767356
2019-10-11	151.79	151.89	150.02	150.25	675750
2019-10-14	150.73	150.73	148.54	148.72	605280
2019-10-15	148.62	149.29	147.50	148.21	904870
2019-10-16	148.78	149.04	146.74	148.51	768207
2019-10-17	148.45	150.18	148.03	149.40	636887
2019-10-18	149.19	150.44	149.19	149.70	582722
2019-10-21	149.67	149.70	148.69	149.07	871705
2019-10-22	149.29	149.36	147.25	148.44	934205
2019-10-23	147.43	149.89	147.37	149.81	688034
2019-10-24	150.58	151.34	149.81	150.76	732176
2019-10-25	151.05	151.76	149.90	151.40	667732
2019-10-28	152.14	152.70	150.63	149.71	1145664
2019-10-29	149.37	149.97	148.27	149.46	1256866
2019-10-30	149.85	151.12	149.63	150.80	1026034
2019-10-31	152.01	153.44	147.43	147.69	1839846
2019-11-01	147.33	148.68	146.56	147.04	1148154
2019-11-04	146.98	147.63	146.02	146.50	1068943
2019-11-05	146.56	148.21	146.27	147.83	861319
2019-11-06	148.17	149.11	147.07	148.65	976534
2019-11-07	147.69	148.55	146.51	147.02	872567
2019-11-08	146.98	148.13	146.42	148.00	688959
2019-11-11	147.93	148.06	146.70	146.88	612199
2019-11-12	146.65	147.39	145.15	145.36	686669
2019-11-13	145.74	147.55	145.31	147.29	644037
2019-11-14	147.37	147.60	146.08	146.28	698070
2019-11-15	145.93	146.04	144.38	145.30	908862
2019-11-18	145.40	147.39	145.34	145.74	852434
2019-11-19	145.85	146.66	145.34	146.51	587485
2019-11-20	146.54	147.00	145.45	146.38	740370
2019-11-21	146.37	146.37	144.93	145.02	766221
2019-11-22	144.93	146.78	144.31	146.26	791851
2019-11-25	146.27	146.41	144.90	145.25	861300
2019-11-26	146.76	148.33	146.65	148.19	1626109
2019-11-27	148.42	149.24	147.60	148.95	800642
2019-11-29	149.13	149.74	147.78	148.23	427482
2019-12-02	147.94	149.07	147.59	148.93	845730
2019-12-03	148.64	148.74	146.70	147.95	1048926
2019-12-04	147.23	150.34	147.23	150.30	702641
2019-12-05	149.90	151.02	149.50	150.79	1013966
2019-12-06	151.33	153.07	150.58	151.86	1182874
2019-12-09	151.75	153.13	151.12	152.75	1260574
2019-12-10	152.64	153.45	151.63	152.43	1219029
2019-12-11	152.49	153.38	152.01	152.13	685447
2019-12-12	152.64	153.00	151.73	152.26	1027058
2019-12-13	151.63	152.28	150.70	151.70	930325
2019-12-16	152.05	152.83	151.35	151.59	956685
2019-12-17	151.25	151.27	150.06	150.08	1006084
2019-12-18	150.02	150.30	148.90	149.82	1031757
2019-12-19	149.80	151.56	149.50	151.48	547162
2019-12-20	152.57	153.64	151.89	152.66	1812402
2019-12-23	153.31	153.55	151.72	152.34	837706
2019-12-24	151.91	152.49	151.43	152.48	205929
2019-12-26	152.71	152.95	151.99	152.94	609402
2019-12-27	153.00	153.58	152.63	153.53	447621
2019-12-30	153.08	153.45	152.16	152.88	440737
2019-12-31	152.73	153.60	152.39	153.54	666992
2020-01-02	153.38	153.41	151.55	152.61	1272708
2020-01-03	152.57	153.88	151.24	152.91	809816
2020-01-06	153.07	153.94	152.29	153.37	869325
2020-01-07	153.19	153.30	151.51	151.52	1199590
2020-01-08	151.78	153.34	150.95	151.97	901226
2020-01-09	152.23	153.01	151.72	152.80	504939
2020-01-10	152.69	154.08	152.32	153.67	523574
2020-01-13	153.77	156.26	153.35	156.20	1064976
2020-01-14	155.73	156.32	155.00	156.25	1166606
2020-01-15	156.25	157.54	156.06	156.67	619209
2020-01-16	156.88	157.87	156.83	157.13	489515
2020-01-17	157.23	157.93	156.73	157.70	718444
2020-01-21	157.70	159.15	156.54	159.10	1051846
2020-01-22	159.50	160.17	159.01	159.63	768511
2020-01-23	159.63	161.16	158.55	159.07	693178
2020-01-24	160.00	160.96	157.65	158.28	839836
2020-01-27	160.41	162.17	159.96	158.90	2502434
2020-01-28	159.17	159.46	156.06	156.07	1044522
2020-01-29	156.00	156.65	155.15	155.21	859625
2020-01-30	156.04	156.39	154.87	155.86	912062
2020-01-31	156.65	158.25	156.51	157.31	1769788
2020-02-03	157.65	158.85	154.88	155.84	1676219
2020-02-04	158.78	165.00	158.48	163.62	3172785
2020-02-05	163.28	165.94	163.27	165.34	1882735
2020-02-06	166.03	167.39	164.94	165.07	1102088
2020-02-07	165.07	166.55	163.51	166.23	1004402
2020-02-10	166.86	168.96	166.29	167.66	787718
2020-02-11	167.49	167.75	164.66	164.76	889117
2020-02-12	164.24	164.31	162.68	164.23	1048306
2020-02-13	164.58	165.13	163.81	164.77	787800
2020-02-14	164.99	165.10	164.19	164.83	724885
2020-02-18	165.26	165.36	163.86	164.82	629011
2020-02-19	165.00	165.72	164.10	164.84	612202
2020-02-20	164.73	164.97	163.59	164.17	673068
2020-02-21	163.69	165.27	163.69	164.64	794584
2020-02-24	165.89	168.26	165.71	167.19	2094302
2020-02-25	167.66	169.73	166.66	167.85	2351899
2020-02-26	167.91	168.93	166.52	168.03	2854620
2020-02-27	170.00	174.17	168.34	168.70	4309236
2020-02-28	172.33	172.54	155.83	159.42	4701108
2020-03-02	163.10	172.10	162.81	172.01	3753358
2020-03-03	173.08	174.98	166.09	167.87	3374747
2020-03-04	170.90	174.74	168.47	172.52	3144088
2020-03-05	170.27	177.32	169.73	175.85	2778252
2020-03-06	171.94	174.70	168.57	173.26	2222295
2020-03-09	167.95	177.77	167.00	174.90	3489624
2020-03-10	176.62	178.88	167.32	175.00	2766555
2020-03-11	173.05	174.98	166.32	169.40	2377042
2020-03-12	160.10	169.80	158.00	158.70	3280284
2020-03-13	164.00	168.33	156.68	167.77	2964639
2020-03-16	170.20	178.25	164.50	174.69	5350230
2020-03-17	178.91	205.00	176.43	197.88	7478735
2020-03-18	197.12	214.26	185.47	190.95	7072075
2020-03-19	193.57	199.54	187.03	191.78	4546105
2020-03-20	190.61	191.05	175.21	177.40	5571393
2020-03-23	176.84	177.44	168.54	170.14	3436981
2020-03-24	171.42	175.69	165.22	168.32	2929520
2020-03-25	166.00	170.48	161.11	165.66	4572660
2020-03-26	167.96	175.00	167.02	173.11	3706701
2020-03-27	170.45	177.43	168.51	173.19	2211500
2020-03-30	177.60	179.86	174.00	174.48	2328561
2020-03-31	173.74	174.55	170.69	173.25	2082710
2020-04-01	171.88	177.49	170.98	174.66	2569834
2020-04-02	173.79	182.29	173.79	179.70	3044551
2020-04-03	178.31	182.43	174.87	177.54	2277591
2020-04-06	177.59	182.34	173.41	181.38	2551441
2020-04-07	179.80	184.76	178.51	181.50	2477907
2020-04-08	182.88	182.94	178.51	181.04	1987792
2020-04-09	179.23	186.77	178.52	184.21	2114505
2020-04-13	183.52	187.28	182.39	185.47	1140517
2020-04-14	189.99	195.82	188.07	194.37	2566739
2020-04-15	193.78	198.61	193.78	195.64	1598784
2020-04-16	197.45	198.75	194.26	196.49	1831718
2020-04-17	194.12	194.74	189.26	193.50	2442423
2020-04-20	195.64	198.62	192.09	191.37	2078890
2020-04-21	193.37	193.37	189.71	190.77	1580447
2020-04-22	191.18	193.56	188.88	191.93	2067832
2020-04-23	190.98	191.92	188.66	189.92	1629885
2020-04-24	189.87	191.64	188.50	190.65	1597336
2020-04-27	191.01	191.50	188.64	189.05	1784295
2020-04-28	188.90	189.53	186.56	186.94	1557341
2020-04-29	181.36	186.54	180.59	183.93	1928754
2020-04-30	185.49	187.99	182.51	186.44	3302560
2020-05-01	193.00	197.76	189.03	192.71	5017784
2020-05-04	195.12	200.46	193.91	199.27	3904064
2020-05-05	199.40	204.75	198.53	203.48	2287590
2020-05-06	203.76	204.59	199.06	199.79	1649953
2020-05-07	201.44	205.23	201.11	201.99	1592900
2020-05-08	203.00	206.28	202.35	204.05	1393567
2020-05-11	204.45	208.26	203.43	205.81	1575589
2020-05-12	206.51	208.88	205.51	205.68	1210872
2020-05-13	205.26	207.99	204.62	206.74	1484358
2020-05-14	205.51	207.90	201.60	206.21	1362903
2020-05-15	206.85	210.49	206.36	209.83	2265019
2020-05-18	207.28	208.43	203.65	203.95	2424028
2020-05-19	203.00	204.13	200.75	201.72	1309412
2020-05-20	205.61	205.85	202.54	204.24	1369879
2020-05-21	204.75	204.75	198.17	199.40	1463150
2020-05-22	198.98	200.28	197.69	198.59	1214814
2020-05-26	198.46	198.79	195.05	197.13	2510568
2020-05-27	195.39	200.49	193.33	200.00	2010578
2020-05-28	200.75	205.00	200.57	204.96	1514338
2020-05-29	205.49	206.69	203.36	206.25	1707431
2020-06-01	206.21	207.39	203.80	204.21	1303228
2020-06-02	204.02	206.85	204.02	206.76	1125580
2020-06-03	206.97	207.57	205.03	205.97	1176813
2020-06-04	205.53	206.65	203.43	204.25	1071170
2020-06-05	202.81	202.81	194.29	197.57	2881279
2020-06-08	194.50	199.25	194.00	198.76	1745881
2020-06-09	200.00	203.22	198.02	202.07	2118437
2020-06-10	202.93	208.15	202.30	207.30	2465447
2020-06-11	208.45	210.42	203.95	204.93	2915556
2020-06-12	205.10	208.31	203.93	205.12	1850547
2020-06-15	207.40	208.45	204.91	208.03	1809561
2020-06-16	208.03	211.39	207.45	208.73	1421141
2020-06-17	209.69	212.88	209.69	212.00	1303007
2020-06-18	212.94	215.55	212.10	214.59	1631064
2020-06-19	218.17	219.38	215.85	217.64	3069040
2020-06-22	218.44	218.87	216.59	216.90	1350605
2020-06-23	217.07	217.94	212.92	213.38	1517885
2020-06-24	212.98	215.30	211.69	212.03	1856815
2020-06-25	214.52	216.75	210.65	214.92	1635274
2020-06-26	216.50	218.00	215.22	215.30	1723607
2020-06-29	216.00	218.20	215.31	217.58	974276
2020-06-30	219.59	221.70	216.50	219.37	1811934
2020-07-01	218.23	220.22	216.80	219.57	1100377
2020-07-02	220.86	224.55	220.81	222.16	1661296
2020-07-06	222.79	223.46	219.10	221.42	1369119
2020-07-07	220.74	224.98	220.52	223.81	1266680
2020-07-08	224.46	226.73	223.11	225.57	1110859
2020-07-09	225.36	230.28	225.36	229.50	966655
2020-07-10	229.25	230.53	227.56	229.76	892985
2020-07-13	230.57	232.10	225.04	225.74	1246945
2020-07-14	225.99	230.68	225.50	230.52	1088701
2020-07-15	226.73	229.00	224.06	225.50	1574059
2020-07-16	226.24	229.16	225.59	227.91	908897
2020-07-17	229.12	230.72	227.51	228.38	1275884
2020-07-20	228.00	229.11	226.50	227.74	748871
2020-07-21	228.00	228.59	225.64	226.73	888250
2020-07-22	227.42	227.75	224.47	227.55	815413
2020-07-23	229.11	232.21	227.56	227.84	956314
2020-07-24	227.50	228.95	225.75	227.04	730196
2020-07-27	226.80	230.02	226.80	228.11	785430
2020-07-28	228.98	230.47	227.60	228.55	717595
2020-07-29	229.55	232.27	228.82	231.00	912991
2020-07-30	232.00	233.00	229.64	231.26	821370
2020-07-31	233.25	238.00	233.04	236.51	2866968
2020-08-03	230.22	234.15	227.68	231.96	3719061
2020-08-04	231.90	238.41	231.90	237.74	2001586
2020-08-05	238.19	239.87	234.32	237.16	1394346
2020-08-06	236.96	238.22	234.59	236.15	1826159
2020-08-07	235.77	238.23	235.61	237.49	981590
2020-08-10	237.87	237.94	232.40	233.36	855137
2020-08-11	231.84	231.89	221.71	222.30	2104195
2020-08-12	223.52	228.60	223.26	226.95	1244996
2020-08-13	226.65	227.64	224.27	224.70	1054653
2020-08-14	223.96	225.48	223.75	224.25	935311
2020-08-17	224.25	227.87	224.25	226.78	1343714
2020-08-18	226.00	229.20	222.39	228.17	1480912
2020-08-19	228.68	229.63	226.24	227.94	732456
2020-08-20	228.16	229.23	226.69	228.30	1146327
2020-08-21	228.59	228.59	225.55	226.33	997925
2020-08-24	227.33	227.33	221.96	223.13	1737287
2020-08-25	222.98	223.23	218.73	219.17	2350689
2020-08-26	218.86	220.78	217.76	220.29	2533616
2020-08-27	220.18	223.40	219.40	220.69	1301342
2020-08-28	219.99	220.70	215.62	217.13	1879839
2020-08-31	217.29	224.35	217.29	223.50	1675099
2020-09-01	223.94	224.07	217.92	220.09	1329943
2020-09-02	221.00	225.38	220.28	223.74	1283569
2020-09-03	221.29	223.71	213.79	216.72	1983629
2020-09-04	215.23	216.29	208.00	212.52	2012650
2020-09-08	211.63	213.08	207.35	213.00	1922220
2020-09-09	214.17	221.07	214.17	220.00	1917885
2020-09-10	219.26	221.59	214.92	214.97	2553100
2020-09-11	215.48	216.42	212.12	214.00	1071846
2020-09-14	214.49	217.93	213.50	217.46	940159
2020-09-15	215.68	216.39	208.68	209.59	2146083
2020-09-16	209.16	210.95	206.90	207.35	1515463
2020-09-17	206.67	208.99	204.66	206.85	1212490
2020-09-18	205.18	208.96	204.61	208.15	1956714
2020-09-21	208.98	211.15	206.06	208.53	1095587
2020-09-22	209.69	214.73	208.94	212.38	1524114
2020-09-23	213.25	213.51	210.08	212.23	1148499
2020-09-24	211.70	214.59	210.87	213.69	1121609
2020-09-25	215.39	215.39	211.05	211.51	950077
2020-09-28	212.59	214.25	210.47	211.97	889299
2020-09-29	212.72	214.20	210.11	210.41	1063843
2020-09-30	210.16	211.36	208.03	210.17	1389438
2020-10-01	209.53	212.35	207.52	211.65	1157837
2020-10-02	211.68	216.00	208.29	209.22	1311353
2020-10-05	209.02	210.05	207.83	209.11	1067008
2020-10-06	209.19	212.10	208.65	211.15	996750
2020-10-07	211.06	217.50	211.00	215.13	2038395
2020-10-08	215.07	215.80	211.96	212.86	857692
2020-10-09	213.05	216.32	213.05	214.79	1028213
2020-10-12	215.63	218.01	214.80	215.42	729307
2020-10-13	217.55	223.36	217.29	221.17	1250985
2020-10-14	221.17	222.00	217.84	218.93	910037
2020-10-15	218.01	220.96	217.03	218.37	859690
2020-10-16	216.00	218.42	214.69	214.99	1373895
2020-10-19	215.45	216.59	212.38	212.50	1074381
2020-10-20	214.40	214.63	210.21	210.61	763502
2020-10-21	210.01	213.14	210.00	211.35	1121458
2020-10-22	209.07	211.49	206.05	209.76	1272186
2020-10-23	209.40	211.59	209.17	211.14	791757
2020-10-26	210.81	214.36	209.72	212.73	1114543
2020-10-27	214.67	217.63	214.02	214.18	1323594
2020-10-28	213.29	215.24	209.54	209.88	1119009
2020-10-29	210.33	212.22	207.55	208.73	1226869
2020-10-30	207.59	211.54	204.88	207.25	2252024
2020-11-02	215.00	221.84	212.24	214.92	4066971
2020-11-03	215.99	217.50	210.69	212.25	1904763
2020-11-04	214.00	218.19	212.70	212.94	1554576
2020-11-05	215.52	216.18	212.98	212.98	1080554
2020-11-06	212.46	218.14	212.46	218.08	1078346
2020-11-09	203.44	209.00	193.26	194.91	4941946
2020-11-10	197.00	202.20	192.90	198.12	2428258
2020-11-11	199.27	203.50	197.67	202.59	1810452
2020-11-12	204.62	207.62	203.01	207.53	1822888
2020-11-13	207.90	208.89	206.26	207.38	1545707
2020-11-16	203.00	207.88	202.00	207.67	1587974
2020-11-17	207.00	209.49	205.66	209.10	1433332
2020-11-18	208.77	210.25	204.90	204.98	1910521
2020-11-19	203.69	206.65	201.00	202.47	1558938
2020-11-20	202.84	204.79	202.72	203.05	1537847
2020-11-23	202.12	203.23	201.09	202.31	1563525
2020-11-24	202.31	203.14	199.43	199.54	1620099
2020-11-25	201.63	202.57	200.00	200.75	1298657
2020-11-27	201.40	203.35	201.25	203.09	699233
2020-11-30	202.32	203.35	199.97	202.96	2213971
2020-12-01	202.37	203.30	200.60	203.21	1536837
2020-12-02	202.79	204.00	199.53	201.71	1447734
2020-12-03	200.48	203.37	199.78	201.23	1999575
2020-12-04	200.00	201.70	198.68	199.98	2071416
2020-12-07	200.39	202.20	198.65	200.61	1285649
2020-12-08	201.58	205.90	199.76	202.88	1607919
2020-12-09	203.47	203.47	199.45	200.51	1207285
2020-12-10	200.75	202.72	199.90	200.60	830173
2020-12-11	200.68	202.98	200.18	201.73	1120413
2020-12-14	204.21	204.62	200.89	202.38	1737171
2020-12-15	203.30	205.50	202.16	203.04	1448593
2020-12-16	203.04	204.73	202.42	203.44	885732
2020-12-17	203.40	204.39	200.81	202.34	957534
2020-12-18	202.69	203.65	201.38	203.17	1874520
2020-12-21	204.07	204.67	200.43	202.45	1096393
2020-12-22	202.62	203.18	200.22	201.39	927690
2020-12-23	201.30	203.50	201.02	202.33	677191
2020-12-24	202.10	203.80	202.08	203.80	288614
2020-12-28	203.73	203.92	201.35	202.25	892636
2020-12-29	202.50	203.47	201.49	201.76	709214
2020-12-30	201.99	202.46	200.96	201.04	787298
2020-12-31	201.61	202.05	199.90	201.92	947864
2021-01-04	201.90	203.00	199.16	200.44	1119651
2021-01-05	200.57	201.87	197.91	200.01	1201186
2021-01-06	198.06	201.47	196.55	197.41	1766577
2021-01-07	196.13	196.91	194.08	196.43	2118502
2021-01-08	196.06	197.85	194.33	197.84	1413896
2021-01-11	198.65	199.15	192.91	193.73	1364135
2021-01-12	194.41	195.51	193.94	194.24	1390720
2021-01-13	194.96	195.58	193.51	193.74	1036589
2021-01-14	193.67	195.62	191.83	195.55	1298904
2021-01-15	195.41	199.28	194.74	197.52	1740055
2021-01-19	198.90	199.20	195.01	196.51	1611867
2021-01-20	196.03	197.95	194.93	196.93	1777159
2021-01-21	197.07	198.29	196.23	197.21	1220323
2021-01-22	198.73	202.79	198.32	202.35	1635942
2021-01-25	203.60	224.37	202.86	210.85	4035163
2021-01-26	210.26	213.54	208.01	212.99	2432929
2021-01-27	215.01	231.11	214.00	222.18	4056477
2021-01-28	222.56	226.15	209.45	209.57	2937726
2021-01-29	210.54	215.25	208.43	209.46	2139986
2021-02-01	209.61	212.46	206.50	210.02	2461516
2021-02-02	211.04	211.05	204.07	204.23	2018880
2021-02-03	204.68	205.02	200.78	204.59	1619611
2021-02-04	196.81	200.05	191.55	191.65	4921850
2021-02-05	192.00	193.87	190.39	191.25	2839024
2021-02-08	191.67	192.31	188.83	190.00	2333131
2021-02-09	190.01	190.50	186.06	187.35	2011607
2021-02-10	187.81	188.46	185.12	186.63	2092603
2021-02-11	186.34	186.44	183.66	184.14	1659236
2021-02-12	184.09	186.77	182.90	185.97	1521465
2021-02-16	185.34	185.69	182.40	183.35	1605294
2021-02-17	182.22	188.15	181.20	187.76	1944243
2021-02-18	186.84	190.90	185.97	189.65	1887049
2021-02-19	191.47	191.95	186.80	187.05	1767084
2021-02-22	186.73	187.84	184.96	187.77	1248458
2021-02-23	188.50	189.09	185.34	187.36	1340676
2021-02-24	186.65	187.71	183.09	183.29	1413229
2021-02-25	183.41	185.21	180.31	181.24	1457262
2021-02-26	182.30	183.05	180.11	181.05	1731735
2021-03-01	181.51	182.67	179.34	179.77	1700317
2021-03-02	179.77	181.16	178.97	179.02	1320965
2021-03-03	178.88	180.49	176.73	180.00	1691375
2021-03-04	180.02	181.08	177.11	178.17	1570878
2021-03-05	178.55	184.39	177.50	184.34	1754238
2021-03-08	183.89	188.88	182.48	187.76	2093949
2021-03-09	188.61	190.98	185.63	185.64	1867357
2021-03-10	186.70	190.25	185.00	189.28	1418813
2021-03-11	188.48	189.02	186.71	186.80	1036250
2021-03-12	186.70	190.06	186.14	188.99	1352004
2021-03-15	189.75	190.37	187.48	188.46	769327
2021-03-16	188.62	190.40	187.55	189.03	973079
2021-03-17	189.41	193.44	187.20	189.59	1891072
2021-03-18	186.38	187.00	181.10	184.47	2803687
2021-03-19	185.11	188.40	184.98	186.13	2232629
2021-03-22	186.51	189.56	185.00	189.44	1420183
2021-03-23	190.00	194.59	188.74	192.76	1312052
2021-03-24	191.36	191.37	187.83	189.22	1276636
2021-03-25	190.14	191.86	188.14	190.77	993141
2021-03-26	190.35	191.18	188.23	190.25	1317894
2021-03-29	190.30	196.64	190.30	195.20	1539378
2021-03-30	194.80	196.67	193.00	193.84	1363018
2021-03-31	194.00	195.17	192.17	192.88	1246140
2021-04-01	192.49	193.74	188.92	192.83	1282168
2021-04-05	193.09	195.94	192.60	194.40	1009046
2021-04-06	192.92	195.01	192.69	194.04	1221601
2021-04-07	195.49	196.29	193.45	194.00	1429539
2021-04-08	194.14	194.77	191.01	192.87	1484225
2021-04-09	192.87	194.15	188.45	190.13	1317131
2021-04-12	190.78	191.56	189.85	190.77	1441890
2021-04-13	191.25	191.79	188.03	188.72	1641356
2021-04-14	188.47	188.82	185.51	188.58	1183140
2021-04-15	188.76	191.77	187.93	191.77	1107730
2021-04-16	191.85	192.00	189.51	190.73	940626
2021-04-19	190.27	191.41	189.41	188.85	1142862
2021-04-20	189.20	194.92	189.00	194.47	1649215
2021-04-21	194.86	196.65	193.33	195.89	2021601
2021-04-22	195.19	195.69	193.30	195.07	1097176
2021-04-23	193.24	193.68	188.44	188.54	1670020
2021-04-26	188.54	188.73	186.75	187.82	1511144
2021-04-27	187.54	188.12	186.07	186.31	992991
2021-04-28	186.46	187.22	184.61	185.07	1081875
2021-04-29	185.00	187.63	184.78	185.94	1824643
2021-04-30	179.26	182.69	177.50	182.50	4551903
2021-05-03	177.00	183.14	177.00	180.63	3206485
2021-05-04	182.00	184.74	181.09	182.60	1704339
2021-05-05	182.33	184.48	181.16	184.11	1176726
2021-05-06	183.69	186.42	183.04	184.61	1248251
2021-05-07	185.00	185.76	182.47	183.01	979501
2021-05-10	184.00	189.07	183.61	187.99	1336983
2021-05-11	188.69	189.17	185.39	185.94	872958
2021-05-12	186.35	186.52	181.79	181.98	1128581
2021-05-13	181.52	184.22	181.14	182.63	969591
2021-05-14	182.86	184.43	181.19	181.32	986839
2021-05-17	181.25	183.23	180.54	180.68	1126804
2021-05-18	180.00	182.47	179.77	181.66	1103430
2021-05-19	181.00	181.51	179.48	180.66	868587
2021-05-20	180.73	182.37	180.45	180.99	834000
2021-05-21	180.48	181.90	178.07	178.35	2113964
2021-05-24	178.26	180.71	177.60	178.82	1100632
2021-05-25	178.50	178.94	176.46	178.65	1375517
2021-05-26	178.04	179.22	177.26	177.61	1306970
2021-05-27	177.06	178.29	176.05	176.48	1780312
2021-05-28	175.80	178.02	175.55	176.73	933228
2021-06-01	177.50	178.35	175.98	176.66	1250678
2021-06-02	176.50	178.64	176.01	177.88	962508
2021-06-03	179.00	180.11	177.76	178.72	1253526
2021-06-04	178.54	179.71	177.94	179.01	1202604
2021-06-07	179.00	179.57	177.88	178.64	867271
2021-06-08	178.20	179.05	175.67	175.75	1348601
2021-06-09	175.40	179.00	175.25	175.70	1201269
2021-06-10	175.64	177.36	175.26	176.32	1283205
2021-06-11	176.39	177.27	175.27	176.16	982972
2021-06-14	176.00	176.38	173.16	174.23	1503749
2021-06-15	174.41	174.94	173.38	173.52	1114841
2021-06-16	175.04	175.60	173.35	174.15	1516632
2021-06-17	173.11	175.94	172.35	175.45	1509734
2021-06-18	174.71	175.25	172.96	172.98	2753295
2021-06-21	173.23	173.83	172.46	172.92	1124209
2021-06-22	173.56	175.27	173.43	174.58	1276601
2021-06-23	174.03	174.45	172.62	172.72	1114520
2021-06-24	172.00	173.10	170.50	172.46	1220710
2021-06-25	173.00	176.81	172.49	176.65	2109312
2021-06-28	177.10	180.45	177.00	179.48	1286963
2021-06-29	179.48	181.96	178.94	179.40	1364013
2021-06-30	179.63	181.70	179.44	179.91	1106421
2021-07-01	179.76	180.58	178.54	178.85	1001321
2021-07-02	178.74	180.85	178.74	179.29	708598
2021-07-06	179.61	182.03	179.22	181.30	1067703
2021-07-07	181.27	187.39	181.27	185.37	2007897
2021-07-08	183.60	185.83	181.32	181.88	1365238
2021-07-09	182.07	182.81	180.11	180.88	1103729
2021-07-12	180.00	181.00	178.56	179.80	826292
2021-07-13	179.50	180.62	178.30	178.95	968236
2021-07-14	178.82	181.40	178.05	180.60	813352
2021-07-15	181.34	181.74	178.89	181.57	893673
2021-07-16	182.35	187.13	181.75	186.32	1376750
2021-07-19	186.28	191.75	185.17	187.74	2103446
2021-07-20	187.55	189.81	182.28	182.39	1831525
2021-07-21	182.45	182.88	178.75	178.84	1265992
2021-07-22	178.18	184.56	177.34	180.71	2271248
2021-07-23	180.00	185.09	178.77	184.77	1082631
2021-07-26	184.44	187.45	183.41	184.46	1334535
2021-07-27	184.39	186.32	182.02	182.83	1587562
2021-07-28	181.86	183.65	181.05	181.71	992535
2021-07-29	182.31	184.29	181.37	182.84	1028722
2021-07-30	183.39	183.79	180.40	180.89	1291557
2021-08-02	180.89	181.84	178.91	181.20	1507647
2021-08-03	163.22	166.39	159.32	164.06	9873059
2021-08-04	162.51	166.90	162.50	165.61	2556103
2021-08-05	166.06	166.23	162.74	163.56	1969300
2021-08-06	163.16	164.35	161.74	162.58	1542292
2021-08-09	163.13	165.31	162.58	164.85	1329419
2021-08-10	164.34	165.85	163.17	164.84	1124150
2021-08-11	164.80	166.75	164.10	166.52	1183335
2021-08-12	166.55	167.46	165.67	166.76	1086280
2021-08-13	167.05	169.26	166.65	168.45	1028619
2021-08-16	168.63	171.80	168.50	169.89	1527273
2021-08-17	170.00	172.00	169.37	171.22	1551970
2021-08-18	171.30	171.49	167.09	168.44	978487
2021-08-19	168.86	171.44	168.64	171.10	1130018
2021-08-20	171.73	173.03	169.98	170.06	1050920
2021-08-23	169.58	169.70	167.75	168.20	1139975
2021-08-24	167.60	168.44	166.45	166.69	1168486
2021-08-25	166.24	166.24	164.50	164.83	1746548
2021-08-26	164.56	166.25	164.27	165.00	1078715
2021-08-27	164.27	166.20	164.27	164.86	735912
2021-08-30	165.03	166.86	164.86	166.84	1009717
2021-08-31	166.51	168.12	165.96	168.05	1056939
2021-09-01	167.99	171.43	167.64	170.80	2324059
2021-09-02	170.82	171.88	169.80	170.00	1499723
2021-09-03	167.43	170.58	166.87	169.51	1516868
2021-09-07	169.70	169.70	166.72	168.13	1143949
2021-09-08	168.41	171.72	168.05	169.75	1016472
2021-09-09	169.54	169.95	168.06	168.93	934782
2021-09-10	168.52	170.16	168.00	169.68	885661
2021-09-13	170.23	172.44	169.77	171.21	1252675
2021-09-14	172.00	172.44	170.00	172.24	1241252
2021-09-15	172.15	173.21	168.88	168.92	1590141
2021-09-16	168.75	169.31	165.99	166.61	1589726
2021-09-17	166.25	168.38	165.85	166.09	2546771
2021-09-20	166.19	167.25	163.73	164.78	1471970
2021-09-21	164.80	166.26	163.23	163.77	1268391
2021-09-22	165.00	165.00	161.98	162.19	1055204
2021-09-23	162.50	163.32	161.66	162.39	1456116
2021-09-24	162.52	165.06	162.32	164.56	1163802
2021-09-27	164.34	165.74	163.10	164.87	841501
2021-09-28	165.51	167.09	164.38	166.66	984473
2021-09-29	166.69	169.31	166.11	168.11	1367973
2021-09-30	168.04	168.38	165.57	165.61	1128479
2021-10-01	165.18	165.64	162.30	164.52	1898125
2021-10-04	164.71	165.82	163.00	163.73	1018139
2021-10-05	163.73	164.14	161.88	162.62	1078100
2021-10-06	162.69	165.62	162.12	165.17	957075
2021-10-07	164.79	166.59	164.09	165.06	828764
2021-10-08	164.55	165.09	162.37	163.48	726051
2021-10-11	163.51	164.11	162.05	162.19	642059
2021-10-12	162.19	164.53	162.19	162.96	850268
2021-10-13	162.47	162.91	160.05	160.73	1002691
2021-10-14	161.26	163.64	160.55	163.54	957487
2021-10-15	163.58	164.12	162.43	163.24	828052
2021-10-18	163.23	163.24	160.40	160.56	962929
2021-10-19	160.00	160.28	156.23	158.99	2656194
2021-10-20	159.36	163.10	159.31	161.04	1692709
2021-10-21	161.01	161.99	159.79	160.06	989494
2021-10-22	160.12	161.94	160.12	161.44	726047
2021-10-25	160.75	161.99	158.61	160.48	1114132
2021-10-26	160.88	161.85	160.20	161.21	1012658
2021-10-27	161.50	162.90	159.36	159.57	925132
2021-10-28	159.76	161.96	159.36	161.86	1121707
2021-10-29	161.90	164.10	161.41	163.01	2131206
2021-11-01	162.68	164.12	162.39	163.40	1549441
2021-11-02	167.00	168.67	163.88	165.39	2600979
2021-11-03	164.00	166.98	163.13	165.36	1210777
2021-11-04	165.36	166.56	163.62	164.44	1017856
2021-11-05	163.34	163.99	161.29	163.26	1310636
2021-11-08	163.13	164.58	162.03	164.27	934498
2021-11-09	164.75	166.32	163.95	166.15	1013956
2021-11-10	166.65	166.85	164.81	165.44	817907
2021-11-11	165.14	166.01	162.98	165.94	850708
2021-11-12	166.25	166.98	165.01	166.04	795629
2021-11-15	166.04	169.94	166.04	169.88	1274329
2021-11-16	170.00	171.00	169.06	169.91	996342
2021-11-17	170.17	172.19	168.72	169.25	1483488
2021-11-18	169.00	169.00	164.78	165.77	976487
2021-11-19	168.64	171.46	166.32	166.98	1292850
2021-11-22	166.43	168.86	165.93	167.61	827061
2021-11-23	167.98	169.08	166.29	168.84	848061
2021-11-24	168.84	168.84	166.65	168.07	849764
2021-11-26	169.53	174.46	169.28	174.21	2355183
2021-11-29	171.96	173.37	169.06	169.16	1388903
2021-11-30	169.66	169.66	162.62	162.85	2794829
2021-12-01	163.00	166.97	162.24	165.76	1576080
2021-12-02	166.29	168.04	165.97	166.47	1663891
2021-12-03	166.22	169.66	166.22	168.16	1205580
2021-12-06	168.16	169.58	167.15	168.73	1127557
2021-12-07	167.79	168.37	163.90	165.26	1689986
2021-12-08	165.41	168.21	165.00	167.78	904891
2021-12-09	167.62	167.89	165.77	166.92	732270
2021-12-10	167.65	169.09	167.12	168.53	794230
2021-12-13	167.67	173.27	166.21	172.08	1922887
2021-12-14	173.00	173.92	171.16	172.67	1244725
2021-12-15	173.08	177.84	173.08	176.13	1728303
2021-12-16	175.34	179.05	174.67	178.17	1659444
2021-12-17	178.63	180.73	173.28	174.16	2549905
2021-12-20	174.86	179.51	174.20	176.60	1901082
2021-12-21	175.50	175.91	170.07	171.16	1355287
2021-12-22	171.05	171.58	169.36	170.77	687606
2021-12-23	170.96	171.18	169.42	169.83	616674
2021-12-27	169.50	171.05	169.40	170.89	599689
2021-12-28	171.65	172.06	170.77	171.93	559493
2021-12-29	172.44	173.19	170.86	171.38	704037
2021-12-30	172.00	172.84	171.01	172.32	727858
2021-12-31	172.73	174.81	172.34	174.36	668820
2022-01-03	174.00	175.04	171.11	174.93	1039382
2022-01-04	173.92	176.37	173.69	175.59	964795
2022-01-05	176.00	178.07	175.92	177.43	913657
2022-01-06	177.97	179.95	176.79	178.54	1341173
2022-01-07	179.04	180.57	178.23	179.90	1129148
2022-01-10	180.58	182.23	179.40	179.70	1510886
2022-01-11	179.75	180.87	178.60	179.57	1280385
2022-01-12	178.70	182.46	178.08	182.01	1707134
2022-01-13	182.20	183.41	181.62	182.97	1251935
2022-01-14	183.30	186.86	182.61	186.60	1762947
2022-01-18	185.72	185.72	180.71	181.01	1142215
2022-01-19	181.46	182.89	179.27	181.13	1505809
2022-01-20	181.00	181.35	175.76	175.98	1671355
2022-01-21	177.06	180.42	175.97	178.60	1224010
2022-01-24	179.50	182.34	174.75	175.79	2305473
2022-01-25	175.55	175.93	171.72	174.53	1394810
2022-01-26	166.56	170.00	164.13	164.72	2690750
2022-01-27	164.75	166.96	162.92	165.47	1751489
2022-01-28	165.00	167.00	164.73	166.94	1105122
2022-01-31	166.26	168.30	164.80	167.86	1464839
2022-02-01	168.57	169.16	165.54	168.74	1533208
2022-02-02	165.15	167.41	165.11	166.99	1314741
2022-02-03	167.41	167.70	164.97	165.34	1296829
2022-02-04	144.92	147.99	140.06	141.41	8739272
2022-02-07	140.26	146.63	138.61	146.21	3725995
2022-02-08	145.17	146.17	143.16	143.22	1977060
2022-02-09	143.95	144.68	140.51	142.83	2177529
2022-02-10	142.24	143.58	141.10	141.38	1353976
2022-02-11	141.82	145.04	141.16	144.04	1688172
2022-02-14	144.18	144.70	140.30	142.95	1499808
2022-02-15	143.08	144.59	141.92	142.64	914753
2022-02-16	142.63	143.40	139.93	141.28	1011678
2022-02-17	141.09	146.26	140.72	146.01	2399109
2022-02-18	145.86	150.63	145.55	150.55	2314393
2022-02-22	150.45	151.29	147.76	148.50	1801628
2022-02-23	148.87	148.87	147.15	147.54	1087826
2022-02-24	146.25	146.73	140.82	143.24	1716004
2022-02-25	143.96	147.66	143.18	147.58	1230380
2022-02-28	146.37	147.14	144.29	145.79	1064789
2022-03-01	145.28	146.70	143.82	144.88	833759
2022-03-02	143.99	145.41	142.16	144.82	940139
2022-03-03	145.08	146.40	143.54	145.45	1050095
2022-03-04	143.72	145.84	143.72	144.74	1027754
2022-03-07	144.40	147.50	141.95	145.49	1868151
2022-03-08	144.72	145.45	138.40	138.44	1644709
2022-03-09	138.44	139.45	137.05	137.27	1286642
2022-03-10	136.78	136.85	131.28	133.45	2026629
2022-03-11	133.40	134.18	130.06	130.16	1596310
2022-03-14	130.57	131.09	127.02	127.62	1777700
2022-03-15	127.43	131.11	127.29	130.63	1532934
2022-03-16	130.60	131.56	128.58	131.56	1303001
2022-03-17	132.15	134.76	131.43	132.83	1046162
2022-03-18	133.42	134.41	132.31	133.83	1892100
2022-03-21	134.02	135.16	132.77	133.88	966447
2022-03-22	134.53	136.65	133.26	136.14	1115345
2022-03-23	137.06	138.48	135.74	135.79	1132775
2022-03-24	136.01	136.01	133.16	134.10	1062222
2022-03-25	134.00	136.51	133.51	136.46	1077943
2022-03-28	136.50	138.67	136.50	138.63	931121
2022-03-29	140.42	141.59	138.82	139.69	1316506
2022-03-30	138.13	140.15	137.79	139.50	919482
2022-03-31	139.93	140.47	138.05	139.03	1141154
2022-04-01	139.43	142.95	137.56	142.83	1388367
2022-04-04	141.93	145.54	140.55	145.00	1510261
2022-04-05	144.55	146.61	143.89	144.20	1379685
2022-04-06	143.51	144.17	142.23	143.92	1550895
2022-04-07	144.31	146.64	142.85	146.16	1524119
2022-04-08	147.06	147.91	145.17	146.50	1538203
2022-04-11	146.00	149.39	145.94	147.75	1342353
2022-04-12	146.85	147.97	146.05	146.45	861078
2022-04-13	146.67	147.78	144.65	145.39	961708
2022-04-14	146.18	147.06	144.50	145.57	820877
2022-04-18	145.97	146.05	143.07	143.52	1012032
2022-04-19	142.91	145.88	141.87	145.31	950345
2022-04-20	145.70	147.10	144.92	146.20	1211999
2022-04-21	146.60	148.79	146.42	148.15	1071791
2022-04-22	149.68	152.93	149.68	150.65	2146676
2022-04-25	151.08	152.88	148.34	151.13	1235779
2022-04-26	150.67	150.92	146.22	146.27	1013475
2022-04-27	146.27	148.71	145.61	147.71	1005833
2022-04-28	147.50	149.43	145.85	148.34	1143704
2022-04-29	147.01	147.21	143.13	143.47	2505429
2022-05-02	143.45	145.49	141.41	143.28	1909267
2022-05-03	141.86	151.68	141.57	147.56	2859249
2022-05-04	146.70	151.55	146.54	149.63	1770394
2022-05-05	148.55	150.25	146.59	148.27	1331428
2022-05-06	148.73	154.41	148.55	153.94	1912748
2022-05-09	153.67	160.59	153.56	157.43	2951709
2022-05-10	157.01	158.68	155.17	156.23	1881080
2022-05-11	156.36	158.18	154.57	154.86	1055023
2022-05-12	155.62	157.74	154.57	157.03	1093881
2022-05-13	157.04	158.97	155.48	158.28	1199598
2022-05-16	157.74	158.37	155.24	157.09	1267604
2022-05-17	156.91	157.60	154.33	156.75	939651
2022-05-18	155.45	155.61	145.39	145.83	1742738
2022-05-19	143.82	143.82	137.47	138.15	2385924
2022-05-20	137.82	138.96	132.96	138.30	1659546
2022-05-23	139.05	140.54	136.53	139.59	962604
2022-05-24	139.42	141.90	138.91	141.60	1235828
2022-05-25	140.90	142.75	139.84	142.09	1049914
2022-05-26	143.18	147.75	143.00	146.40	1142110
2022-05-27	147.20	148.73	146.30	148.71	801043
2022-05-31	148.03	148.18	144.88	145.36	1558473
2022-06-01	145.19	145.19	139.14	140.70	1227028
2022-06-02	140.56	141.40	136.60	141.32	934315
2022-06-03	140.47	141.15	137.92	138.88	1317388
2022-06-06	138.55	138.91	136.99	137.04	923540
2022-06-07	135.05	135.55	133.03	134.28	1441965
2022-06-08	134.05	135.60	133.13	134.33	941641
2022-06-09	134.66	135.92	131.95	132.09	986418
2022-06-10	131.31	132.13	129.24	131.10	1715319
2022-06-13	129.97	130.84	128.36	128.88	1330871
2022-06-14	128.66	128.88	123.49	124.64	1284754
2022-06-15	124.22	125.41	120.78	123.13	1872928
2022-06-16	122.22	123.32	120.50	122.57	1689183
2022-06-17	123.19	124.10	120.61	122.72	2227802
2022-06-21	124.18	126.95	122.65	125.62	1294671
2022-06-22	125.35	133.09	125.35	132.14	2773531
2022-06-23	132.90	140.30	132.90	140.11	2645440
2022-06-24	140.79	142.90	138.90	140.75	2494274
2022-06-27	139.85	142.30	137.50	138.27	1140076
2022-06-28	138.05	138.78	136.57	136.94	983632
2022-06-29	137.72	139.82	137.07	139.54	859132
2022-06-30	139.49	142.51	138.64	140.98	1533837
2022-07-01	142.08	144.24	141.26	143.90	976738
2022-07-05	144.01	146.10	142.62	144.75	922719
2022-07-06	145.93	147.85	145.13	146.66	1293106
2022-07-07	145.39	146.87	143.74	145.44	1391011
2022-07-08	145.27	145.27	140.87	141.36	1507550
2022-07-11	141.92	143.19	140.66	141.80	898590
2022-07-12	142.33	145.63	142.00	143.89	866111
2022-07-13	144.41	148.78	143.93	147.60	1145561
2022-07-14	146.20	148.03	145.82	147.52	1052714
2022-07-15	148.24	149.03	146.26	148.67	1074540
2022-07-18	148.37	148.95	145.48	145.73	957173
2022-07-19	147.04	149.92	145.20	149.72	1840464
2022-07-20	150.28	150.33	145.91	147.80	1016819
2022-07-21	147.33	148.20	146.30	147.95	826045
2022-07-22	147.62	148.95	147.06	147.85	691136
2022-07-25	147.15	148.45	146.94	146.59	828629
2022-07-26	142.76	145.44	138.43	145.24	1413527
2022-07-27	145.19	145.19	141.25	142.28	1681199
2022-07-28	142.40	145.65	141.43	144.67	1391888
2022-07-29	143.94	144.01	140.68	141.84	2004699
2022-08-01	142.57	146.25	142.34	145.29	1239689
2022-08-02	145.76	145.76	143.35	143.79	941197
2022-08-03	143.50	145.25	141.97	144.57	1580231
2022-08-04	136.70	143.53	135.81	137.76	3328239
2022-08-05	137.88	139.85	137.56	138.99	1354566
2022-08-08	140.05	146.48	139.81	144.58	1603937
2022-08-09	144.68	145.43	142.55	143.41	1030490
2022-08-10	144.75	145.31	143.85	145.09	874417
2022-08-11	145.44	147.60	144.36	144.61	781472
2022-08-12	145.38	146.68	144.20	146.37	945662
2022-08-15	147.34	149.67	147.18	148.83	913969
2022-08-16	149.10	150.53	148.48	149.74	760717
2022-08-17	148.89	149.86	148.57	148.64	499344
2022-08-18	147.34	148.89	147.07	148.71	526434
2022-08-19	148.71	149.76	148.31	148.87	589064
2022-08-22	148.60	149.68	148.54	149.13	689354
2022-08-23	149.01	149.32	146.18	148.10	847508
2022-08-24	147.74	148.97	146.31	147.98	642300
2022-08-25	147.69	147.96	146.16	147.90	836691
2022-08-26	147.80	148.22	144.58	144.73	849528
2022-08-29	144.15	146.49	143.16	145.12	546354
2022-08-30	145.22	146.10	143.69	145.67	687007
2022-08-31	146.32	146.66	144.32	144.34	843613
2022-09-01	143.84	145.98	142.62	145.90	841817
2022-09-02	147.00	147.00	142.33	142.85	671772
2022-09-06	141.06	144.76	140.71	142.71	1011333
2022-09-07	144.00	146.57	143.58	146.39	894254
2022-09-08	145.62	146.28	142.68	145.80	914100
2022-09-09	146.05	149.78	145.42	148.16	1186466
2022-09-12	148.16	150.07	147.58	148.06	1268601
2022-09-13	147.62	148.25	143.53	144.00	968450
2022-09-14	142.70	143.36	140.96	141.63	1075208
2022-09-15	142.39	142.46	139.73	140.49	996344
2022-09-16	140.82	142.41	140.21	141.77	1214619
2022-09-19	141.77	143.06	141.71	142.93	520337
2022-09-20	142.03	142.29	140.21	141.30	626424
2022-09-21	141.79	144.05	141.79	141.97	775327
2022-09-22	141.47	142.21	140.80	141.28	634468
2022-09-23	141.00	142.47	140.34	141.58	933189
2022-09-26	141.34	141.41	139.00	140.03	758363
2022-09-27	140.27	140.89	135.26	135.58	1038064
2022-09-28	136.69	137.30	135.01	136.26	1036272
2022-09-29	135.76	135.88	132.50	133.14	952850
2022-09-30	134.00	134.00	128.32	128.39	1490050
2022-10-03	129.10	130.58	127.98	129.78	1277162
2022-10-04	130.31	132.62	129.87	131.62	946464
2022-10-05	131.02	132.65	130.49	131.69	1080075
2022-10-06	132.39	132.39	129.55	130.07	792882
2022-10-07	130.03	130.39	125.39	125.76	1058373
2022-10-10	126.11	126.80	124.58	125.88	1003936
2022-10-11	126.36	129.98	125.99	128.24	992093
2022-10-12	129.23	130.10	128.31	129.12	1011446
2022-10-13	127.72	131.62	127.28	130.80	885007
2022-10-14	131.54	131.90	130.14	131.29	794940
2022-10-17	133.70	134.91	132.98	133.19	1365896
2022-10-18	133.94	136.60	133.94	135.15	931565
2022-10-19	135.77	137.03	134.84	136.87	950121
2022-10-20	136.50	137.03	133.00	133.11	1072357
2022-10-21	134.00	136.29	133.26	136.25	798766
2022-10-24	137.00	139.46	135.88	137.37	931361
2022-10-25	136.93	140.76	136.33	140.46	1247150
2022-10-26	140.82	142.41	140.16	141.47	1260173
2022-10-27	142.17	145.47	141.52	143.06	1391551
2022-10-28	143.66	148.61	143.66	148.14	1597399
2022-10-31	148.08	149.88	145.89	146.04	2078363
2022-11-01	145.97	148.47	145.49	146.67	1566132
2022-11-02	149.51	149.51	136.37	137.68	3087993
2022-11-03	137.11	138.74	134.41	138.23	1553471
2022-11-04	139.06	140.85	136.60	140.69	987639
2022-11-07	140.90	144.49	140.90	143.93	890271
2022-11-08	145.35	145.35	142.33	143.01	871395
2022-11-09	142.87	143.71	140.02	140.28	927040
2022-11-10	142.96	144.41	140.92	143.98	1164817
2022-11-11	143.41	144.09	136.52	141.91	1467344
2022-11-14	142.52	147.58	141.09	142.65	1371859
2022-11-15	145.02	145.64	143.48	144.93	771928
2022-11-16	145.08	145.84	142.55	142.84	1013046
2022-11-17	142.12	145.93	141.87	145.86	996134
2022-11-18	147.52	148.01	145.58	146.79	1034545
2022-11-21	146.83	150.51	145.39	149.33	1310762
2022-11-22	150.07	151.33	149.03	151.00	1040338
2022-11-23	151.55	151.92	149.05	149.11	929954
2022-11-25	149.12	149.55	147.09	149.50	655037
2022-11-28	149.50	150.65	148.48	149.03	812251
2022-11-29	148.16	148.95	145.77	147.43	1444713
2022-11-30	147.22	149.01	145.03	148.65	5172259
2022-12-01	149.77	151.19	148.48	149.86	1254573
2022-12-02	148.85	151.18	148.30	150.68	885937
2022-12-05	148.88	149.52	148.34	149.02	667747
2022-12-06	149.02	149.98	146.06	146.95	793327
2022-12-07	147.32	149.38	147.25	149.32	813711
2022-12-08	148.79	151.16	147.86	150.21	826936
2022-12-09	149.63	150.25	148.52	148.78	662095
2022-12-12	149.85	149.98	147.65	149.97	589826
2022-12-13	151.97	151.97	146.87	147.62	1194938
2022-12-14	147.60	149.94	147.08	148.26	748745
2022-12-15	146.60	147.67	144.74	146.37	717633
2022-12-16	145.41	146.70	143.63	144.60	1676621
2022-12-19	144.26	146.65	143.62	144.81	839650
2022-12-20	144.48	144.48	141.24	142.87	826842
2022-12-21	143.40	145.18	143.20	143.60	826268
2022-12-22	143.40	145.62	143.07	145.40	845094
2022-12-23	145.42	145.42	143.56	144.11	562772
2022-12-27	144.01	144.85	143.34	144.24	670354
2022-12-28	144.63	145.17	142.17	142.36	531142
2022-12-29	142.72	143.34	141.84	142.42	683337
2022-12-30	142.35	142.55	139.02	140.33	789566
2023-01-03	140.33	142.56	138.39	142.26	1420309
2023-01-04	142.54	144.43	142.32	143.72	884600
2023-01-05	143.44	143.71	141.45	142.08	952845
2023-01-06	142.94	145.21	142.89	144.44	748432
2023-01-09	144.14	145.16	142.56	142.66	915375
2023-01-10	143.02	143.18	140.66	140.98	852922
2023-01-11	141.30	142.63	140.50	141.95	1087994
2023-01-12	141.92	142.99	140.69	142.82	1016923
2023-01-13	142.74	146.15	142.74	146.11	1160408
2023-01-17	146.77	149.40	146.52	147.99	1529831
2023-01-18	147.47	147.47	143.19	143.32	1334091
2023-01-19	141.99	142.72	139.78	139.79	1372472
2023-01-20	140.01	142.69	138.75	142.56	1105687
2023-01-23	143.05	143.89	141.86	141.68	1024325
2023-01-24	142.41	142.70	140.57	140.98	896122
2023-01-25	139.36	141.52	137.75	141.47	1328018
2023-01-26	141.34	141.93	140.55	141.88	1206263
2023-01-27	140.96	140.96	137.70	140.50	1451352
2023-01-30	141.00	142.71	140.85	142.15	1327409
2023-01-31	142.53	144.95	141.96	144.69	1786696
2023-02-01	144.10	145.08	141.85	144.41	1273693
2023-02-02	142.97	143.67	139.72	141.00	1905503
2023-02-03	153.00	157.77	148.27	154.77	5175508
2023-02-06	154.42	156.00	151.07	152.57	2168479
2023-02-07	151.53	152.79	150.58	151.69	1629265
2023-02-08	150.95	152.38	150.62	150.93	1160164
2023-02-09	151.01	152.23	149.94	150.09	1085201
2023-02-10	150.08	151.08	149.52	150.51	1205235
2023-02-13	150.67	152.99	150.51	152.89	886664
2023-02-14	153.00	153.60	151.33	152.67	1014055
2023-02-15	152.19	153.92	151.15	153.73	1039292
2023-02-16	152.19	153.34	151.38	152.67	795204
2023-02-17	152.66	153.89	151.89	153.63	1041016
2023-02-21	152.66	154.98	152.54	154.42	1144336
2023-02-22	154.87	156.47	154.39	154.46	1067112
2023-02-23	154.32	155.43	152.67	153.27	694379
2023-02-24	152.39	154.56	152.39	154.03	1086597
2023-02-27	154.29	155.82	154.11	155.06	781063
2023-02-28	154.37	156.33	154.26	155.44	1225573
2023-03-01	154.63	155.40	152.87	154.69	989313
2023-03-02	154.82	156.87	154.53	156.48	820126
2023-03-03	156.85	156.85	155.39	155.83	846212
2023-03-06	155.24	155.93	151.84	152.03	1715145
2023-03-07	152.40	153.74	151.35	151.87	1448637
2023-03-08	152.02	152.23	150.13	151.21	1237655
2023-03-09	152.09	152.09	148.93	149.36	1010163
2023-03-10	149.95	151.24	148.68	150.13	997342
2023-03-13	150.51	153.90	149.81	151.28	1092259
2023-03-14	151.44	154.01	151.20	153.79	1009236
2023-03-15	153.30	156.36	153.00	156.34	1130208
2023-03-16	156.10	156.83	154.40	154.86	1071030
2023-03-17	155.06	155.43	153.06	153.99	1995400
2023-03-20	154.41	156.83	154.13	156.45	958016
2023-03-21	156.05	157.08	155.64	156.73	1063584
2023-03-22	157.09	157.58	154.64	154.64	795168
2023-03-23	154.46	155.69	153.87	154.61	656293
2023-03-24	155.66	157.65	154.63	157.50	741145
2023-03-27	157.99	159.00	157.50	157.76	845860
2023-03-28	158.30	158.74	156.17	156.59	1015975
2023-03-29	156.97	157.11	155.15	155.50	1397045
2023-03-30	155.49	155.56	154.11	154.44	1464455
2023-03-31	155.11	158.34	154.93	158.24	1052664
2023-04-03	157.89	157.99	155.70	156.75	1838253
2023-04-04	157.55	158.17	155.80	155.90	1089507
2023-04-05	156.71	158.64	156.01	157.42	1165883
2023-04-06	157.81	158.84	157.07	157.76	679491
2023-04-10	157.19	158.00	156.13	157.94	508364
2023-04-11	158.40	159.59	157.97	159.11	778311
2023-04-12	159.34	159.50	156.91	157.23	779124
2023-04-13	156.95	159.30	155.84	158.95	861944
2023-04-14	158.22	159.43	157.55	158.23	610095
2023-04-17	158.66	159.11	157.63	158.14	670034
2023-04-18	157.94	161.12	157.66	160.49	1110651
2023-04-19	160.91	160.91	159.70	160.54	621791
2023-04-20	161.25	163.08	160.92	162.94	1049214
2023-04-21	164.13	165.79	164.00	165.26	1551788
2023-04-24	165.00	166.18	164.52	164.04	1036423
2023-04-25	164.59	166.39	164.01	164.90	1084798
2023-04-26	163.19	165.45	162.82	163.44	964694
2023-04-27	163.67	166.47	163.56	166.19	1154866
2023-04-28	166.39	167.23	165.03	165.62	2356485
2023-05-01	165.81	168.72	165.68	167.12	1636184
2023-05-02	167.04	168.17	166.13	167.72	1751756
2023-05-03	169.04	178.21	167.97	175.61	4164991
2023-05-04	175.43	176.24	170.57	171.04	2395322
2023-05-05	170.56	172.82	168.89	169.60	2174018
2023-05-08	168.73	169.57	166.16	167.21	2593309
2023-05-09	167.91	168.76	165.45	168.13	1553243
2023-05-10	168.07	170.44	168.07	168.53	1215758
2023-05-11	169.24	169.50	167.70	169.25	922612
2023-05-12	168.90	169.83	167.48	169.13	925543
2023-05-15	169.49	169.87	166.67	167.05	1033246
2023-05-16	167.04	169.33	166.16	169.01	927357
2023-05-17	168.84	169.12	166.45	166.98	795677
2023-05-18	166.02	166.62	164.91	166.11	906716
2023-05-19	166.38	166.99	165.08	166.36	923249
2023-05-22	165.72	166.80	162.61	162.82	1044154
2023-05-23	162.28	162.81	160.12	160.25	1131247
2023-05-24	160.78	160.78	159.02	159.65	1049737
2023-05-25	159.42	159.42	157.93	158.34	816283
2023-05-26	158.27	159.99	157.67	159.09	834263
2023-05-30	156.95	158.41	156.24	156.94	1141688
2023-05-31	157.88	159.25	156.80	158.18	1769690
2023-06-01	158.99	159.82	157.88	158.62	952788
2023-06-02	157.80	161.40	157.80	161.37	911409
2023-06-05	160.94	163.42	161.51	161.37	895215
2023-06-06	162.65	162.80	157.38	158.58	894594
2023-06-07	156.63	158.10	156.02	156.76	1230543
2023-06-08	157.28	157.84	156.24	157.42	836849
2023-06-09	156.52	158.03	156.14	156.66	928862
2023-06-12	157.59	157.59	154.74	155.74	981099
2023-06-13	154.78	156.79	153.75	156.37	1268089
2023-06-14	156.54	156.78	153.43	153.94	2311196
2023-06-15	154.70	155.71	153.89	154.96	1655616
2023-06-16	155.22	157.20	155.09	156.54	1621507
2023-06-20	156.66	157.90	155.46	155.47	949796
2023-06-21	156.15	157.09	155.28	156.25	812289
2023-06-22	157.20	157.90	156.30	156.84	707578
2023-06-23	157.54	157.74	156.09	156.14	1536226
2023-06-26	156.13	156.98	154.58	156.81	903019
2023-06-27	157.09	159.75	156.80	159.52	945106
2023-06-28	158.44	158.51	156.51	156.94	974843
2023-06-29	155.69	158.24	154.92	157.91	909833
2023-06-30	158.27	159.48	157.96	159.04	764631
2023-07-03	158.73	160.34	157.89	160.34	543047
2023-07-05	159.53	160.21	158.61	159.94	1126614
2023-07-06	159.99	160.46	159.03	159.85	783311
2023-07-07	159.47	159.93	157.72	157.99	869993
2023-07-10	157.96	159.52	156.34	156.45	791177
2023-07-11	156.51	156.70	153.64	154.85	1373398
2023-07-12	154.38	155.58	152.83	155.34	1021996
2023-07-13	155.00	155.70	153.76	154.56	798476
2023-07-14	154.45	155.07	153.23	154.56	896384
2023-07-17	154.12	155.00	153.19	153.51	582745
2023-07-18	153.13	155.66	153.00	154.02	903588
2023-07-19	154.63	155.99	154.03	154.74	798082
2023-07-20	152.00	154.83	149.73	154.60	1237329
2023-07-21	154.75	156.08	154.42	155.78	912864
2023-07-24	155.78	156.04	154.05	155.16	1079475
2023-07-25	155.53	155.53	152.44	153.01	1199671
2023-07-26	153.00	153.80	152.43	153.68	871771
2023-07-27	153.12	153.81	150.50	150.85	1298006
2023-07-28	152.42	155.22	151.43	153.89	2058926
2023-07-31	153.60	154.19	150.95	151.48	2768288
2023-08-01	151.84	152.92	151.25	151.72	1344790
2023-08-02	151.44	154.18	151.37	152.47	1323478
2023-08-03	161.95	169.14	161.33	166.13	4286797
2023-08-04	165.83	165.92	161.78	164.01	2478563
2023-08-07	164.62	165.40	163.14	162.54	1296494
2023-08-08	163.53	163.77	161.32	162.09	1332738
2023-08-09	162.21	164.08	161.94	162.91	976059
2023-08-10	163.72	164.24	160.29	160.49	868927
2023-08-11	160.86	162.34	160.19	160.99	793373
2023-08-14	162.13	162.43	159.80	160.17	790247
2023-08-15	159.84	159.84	157.29	157.61	1090666
2023-08-16	158.09	158.49	155.89	156.80	1043192
2023-08-17	156.66	157.66	154.03	154.17	1341287
2023-08-18	153.67	154.47	152.00	153.85	1036674
2023-08-21	152.63	152.89	148.96	150.07	1384588
2023-08-22	149.79	150.96	148.00	150.40	942114
2023-08-23	150.57	152.54	150.28	150.98	1442741
2023-08-24	150.78	154.93	150.75	154.37	1471022
2023-08-25	154.84	155.09	153.21	154.53	746410
2023-08-28	155.00	156.60	154.75	155.56	821712
2023-08-29	155.70	157.17	154.88	157.09	966292
2023-08-30	157.63	158.72	156.78	157.06	862382
2023-08-31	156.76	157.43	155.44	156.45	1099414
2023-09-01	156.54	156.81	154.78	155.24	1166390
2023-09-05	155.36	155.95	153.16	153.46	997679
2023-09-06	153.50	154.63	152.60	153.60	871651
2023-09-07	154.28	156.99	154.14	155.72	1006938
2023-09-08	156.01	156.90	154.14	154.70	801782
2023-09-11	154.92	155.41	153.81	154.26	748118
2023-09-12	154.48	154.54	148.79	149.60	1345057
2023-09-13	149.73	149.85	146.96	147.35	1268136
2023-09-14	147.65	149.59	147.55	149.45	1083902
2023-09-15	148.86	149.20	145.64	146.20	1703760
2023-09-18	146.20	146.20	142.33	142.70	2421514
2023-09-19	141.14	142.00	138.02	138.44	2519929
2023-09-20	137.96	138.82	136.31	136.46	1573480
2023-09-21	136.27	137.44	134.31	134.62	1730276
2023-09-22	134.80	135.31	131.75	132.66	1617224
2023-09-25	132.50	134.38	131.90	132.06	1490929
2023-09-26	131.30	132.00	130.27	130.41	1310528
2023-09-27	130.58	130.88	128.85	129.15	1499239
2023-09-28	129.56	129.77	128.36	128.62	1352050
2023-09-29	129.28	131.58	127.30	131.06	2803012
2023-10-02	132.00	132.19	130.03	130.34	2138743
2023-10-03	130.21	131.86	129.82	130.25	1589273
2023-10-04	130.35	132.11	130.21	131.83	1594489
2023-10-05	126.00	126.85	119.56	124.93	7595532
2023-10-06	125.42	127.26	123.10	125.00	3530325
2023-10-09	124.02	125.42	121.90	123.11	2090535
2023-10-10	123.57	124.94	123.28	123.98	1559439
2023-10-11	123.89	124.62	121.45	122.36	1491146
2023-10-12	122.83	123.42	119.51	120.09	1777541
2023-10-13	120.21	122.90	119.90	122.45	1237626
2023-10-16	122.80	125.29	122.26	124.96	1725633
2023-10-17	124.46	125.40	123.33	124.04	1242256
2023-10-18	124.81	126.56	123.80	124.66	1267685
2023-10-19	124.93	126.07	123.64	123.99	1144843
2023-10-20	124.75	124.75	122.41	122.80	1133283
2023-10-23	122.54	123.62	121.96	120.79	1131403
2023-10-24	121.08	121.95	120.71	121.62	1543202
2023-10-25	121.34	122.87	120.16	121.97	1875930
2023-10-26	121.94	123.05	121.16	121.21	1253205
2023-10-27	120.99	121.08	117.29	117.93	1758599
2023-10-30	118.64	118.98	114.91	116.55	2633286
2023-10-31	117.00	117.77	116.13	117.70	2176740
2023-11-01	117.01	117.37	114.69	115.38	2423745
2023-11-02	127.50	127.79	121.76	123.01	3970178
2023-11-03	124.18	127.22	123.73	125.55	2420264
2023-11-06	125.46	130.00	125.46	129.00	2737598
2023-11-07	128.54	133.25	128.29	132.52	3485458
2023-11-08	132.22	133.54	130.82	131.93	2129118
2023-11-09	132.10	132.84	130.15	132.32	1993150
2023-11-10	132.83	134.14	132.50	133.46	2317882
2023-11-13	131.78	134.71	131.52	133.78	1877295
2023-11-14	134.18	136.93	134.04	136.53	1723166
2023-11-15	136.66	138.28	136.59	138.01	1555076
2023-11-16	138.01	139.82	138.01	139.05	1620260
2023-11-17	139.31	139.90	138.82	139.17	1447824
2023-11-20	138.72	138.94	136.53	137.03	1304652
2023-11-21	137.76	140.14	137.50	139.35	1516678
2023-11-22	141.00	142.45	140.01	140.51	1201464
2023-11-24	140.00	141.39	139.83	141.19	442390
2023-11-27	141.10	142.03	140.59	141.75	1048656
2023-11-28	141.88	144.50	141.75	144.11	1299397
2023-11-29	143.65	143.71	141.38	142.34	1261117
2023-11-30	142.18	143.59	140.06	143.35	1495329
2023-12-01	143.41	144.01	142.33	143.84	1259082
2023-12-04	143.49	145.16	143.49	143.81	1101516
2023-12-05	142.96	142.96	140.86	141.44	1112450
2023-12-06	141.28	143.09	140.63	142.44	1174722
2023-12-07	142.76	143.76	141.48	143.65	916391
2023-12-08	143.45	143.45	141.54	141.55	1233425
2023-12-11	141.70	142.00	138.76	140.01	1546221
2023-12-12	139.92	142.40	139.31	142.34	865256
2023-12-13	142.12	145.88	141.27	145.63	920810
2023-12-14	145.32	146.55	142.17	142.18	1450771
2023-12-15	141.89	142.88	141.33	141.91	1869600
2023-12-18	142.04	143.64	141.45	142.78	744142
2023-12-19	142.68	144.03	141.82	142.52	621458
2023-12-20	141.22	142.69	140.58	140.60	862887
2023-12-21	141.85	142.13	139.80	141.16	838503
2023-12-22	141.90	142.63	140.06	141.86	720741
2023-12-26	141.08	142.50	141.08	141.95	651262
2023-12-27	141.84	142.71	140.73	141.69	808774
2023-12-28	141.65	142.31	140.97	142.06	680457
2023-12-29	142.25	143.21	141.88	142.59	771828
2024-01-02	141.91	145.06	141.61	144.69	1332942
2024-01-03	144.92	145.03	141.07	141.52	1162051
2024-01-04	141.52	143.10	141.13	142.45	1034821
2024-01-05	141.30	143.75	140.81	141.29	984311
2024-01-08	141.29	142.37	141.08	142.23	994675
2024-01-09	141.83	142.09	140.50	141.33	1022699
2024-01-10	141.26	142.29	141.10	141.37	797927
2024-01-11	141.28	142.88	140.32	142.72	929909
2024-01-12	143.06	143.51	142.44	143.30	1003608
2024-01-16	143.34	143.59	141.99	143.56	1465924
2024-01-17	143.48	145.44	143.24	144.17	1322551
2024-01-18	143.27	143.54	142.10	143.35	1326436
2024-01-19	144.23	144.23	141.28	142.22	1269196
2024-01-22	142.38	142.94	141.16	141.54	1290607
2024-01-23	142.55	145.00	142.17	143.49	1231291
2024-01-24	141.88	142.04	139.05	139.73	1797968
2024-01-25	139.90	144.21	139.90	144.15	1280189
2024-01-26	144.68	145.18	143.10	144.68	1164474
2024-01-29	144.64	145.08	143.56	144.71	1245425
2024-01-30	144.30	146.08	143.11	145.73	1316444
2024-01-31	146.35	147.07	144.65	145.25	1656334
2024-02-01	145.17	148.05	143.95	148.04	1955054
2024-02-02	158.50	158.89	152.97	156.36	4184771
2024-02-05	154.61	157.22	154.06	154.42	1869098
2024-02-06	154.50	155.54	153.00	154.77	1301024
2024-02-07	156.00	157.16	155.17	155.54	1479251
2024-02-08	155.46	156.05	153.05	154.22	1023744
2024-02-09	154.16	155.47	152.44	153.20	786762
2024-02-12	152.91	154.22	151.32	153.75	1073055
2024-02-13	153.55	154.57	151.60	153.06	884064
2024-02-14	153.20	153.32	151.11	152.21	866873
2024-02-15	152.92	153.45	151.74	152.81	727452
2024-02-16	152.73	153.07	150.79	151.05	1071509
2024-02-20	152.03	154.10	151.85	152.24	669336
2024-02-21	153.00	153.84	151.58	152.67	686478
2024-02-22	152.04	153.34	150.38	152.60	1011203
2024-02-23	152.81	153.36	152.10	152.84	983493
2024-02-26	153.00	153.26	150.97	151.01	1016306
2024-02-27	150.34	152.07	149.68	151.89	903223
2024-02-28	151.52	153.75	151.45	153.48	789748
2024-02-29	153.56	153.99	152.50	153.31	2744398
2024-03-01	152.21	152.91	150.36	152.08	1176795
2024-03-04	151.62	152.35	150.90	150.94	1172123
2024-03-05	151.11	151.46	149.32	149.90	1126059
2024-03-06	149.90	151.44	149.34	150.53	880663
2024-03-07	151.37	153.88	151.30	153.77	1066705
2024-03-08	153.99	156.29	153.42	155.66	894511
2024-03-11	156.00	157.16	154.92	155.54	646174
2024-03-12	155.44	157.06	155.09	157.03	785032
2024-03-13	157.46	157.86	156.14	156.60	964773
2024-03-14	155.87	156.26	150.88	151.66	1299755
2024-03-15	150.04	151.32	149.89	150.16	1903496
2024-03-18	149.80	150.67	148.63	148.85	1530965
2024-03-19	149.13	153.69	149.13	153.59	1213217
2024-03-20	153.59	153.80	150.22	150.49	1372907
2024-03-21	150.00	150.00	146.43	147.66	2069427
2024-03-22	146.74	151.02	145.70	150.75	2051539
2024-03-25	150.89	152.74	149.85	150.52	1265975
2024-03-26	151.53	152.05	149.87	149.93	1165950
2024-03-27	151.33	152.91	151.23	152.74	998223
2024-03-28	153.59	153.87	152.24	153.11	1136963
2024-04-01	152.68	152.84	151.00	151.65	919330
2024-04-02	150.00	151.05	148.41	148.71	1226700
2024-04-03	148.26	148.45	145.89	146.83	1194499
2024-04-04	147.54	147.97	146.03	146.55	977856
2024-04-05	145.91	146.79	144.43	145.94	740152
2024-04-08	145.42	147.17	144.31	144.35	1074578
2024-04-09	144.34	144.64	143.08	144.02	1461055
2024-04-10	143.50	144.96	142.64	144.37	1014485
2024-04-11	145.21	146.17	143.93	144.80	850275
2024-04-12	144.23	144.54	141.79	141.98	702379
2024-04-15	142.87	143.15	139.68	140.53	1100750
2024-04-16	140.80	142.88	140.72	142.48	1053248
2024-04-17	142.48	142.91	140.71	142.34	839227
2024-04-18	143.02	143.44	142.31	143.20	760145
2024-04-19	142.55	143.61	141.40	143.55	1111045
2024-04-22	144.39	145.86	142.90	143.94	1293887
2024-04-23	145.14	146.61	144.22	145.97	1443913
2024-04-24	145.28	148.33	144.95	147.78	1101926
2024-04-25	147.70	148.69	147.00	147.50	1147198
2024-04-26	147.27	148.50	146.27	146.48	1191766
2024-04-29	146.72	148.97	146.72	148.92	1693143
2024-04-30	148.70	148.70	146.60	147.87	1784823
2024-05-01	139.84	142.18	136.65	139.63	4389641
2024-05-02	139.77	141.19	138.18	139.67	2055428
2024-05-03	139.50	139.98	138.19	138.23	2036238
2024-05-06	138.80	139.46	137.41	139.28	1254212
2024-05-07	140.01	141.61	139.50	141.17	1154444
2024-05-08	141.89	142.41	140.15	140.42	1169176
2024-05-09	140.74	142.07	140.32	141.56	816418
2024-05-10	141.30	143.71	141.30	143.35	1239835
2024-05-13	143.46	144.07	141.17	141.28	737635
2024-05-14	141.18	141.69	137.86	138.55	1263679
2024-05-15	138.50	139.19	137.83	138.41	1288606
2024-05-16	138.91	139.10	136.89	136.97	1414799
2024-05-17	137.17	137.17	134.91	135.62	1300019
2024-05-20	135.51	135.87	134.76	134.83	1099541
2024-05-21	134.95	135.57	133.59	134.36	1600589
2024-05-22	133.95	134.55	133.35	134.04	788297
2024-05-23	133.27	133.52	131.03	131.29	1125033
2024-05-24	131.68	131.96	130.85	131.53	805706
2024-05-28	131.01	131.50	128.55	128.87	1254521
2024-05-29	128.33	128.74	127.60	128.21	1386223
2024-05-30	128.63	129.19	127.77	129.02	964578
2024-05-31	129.14	131.63	128.79	131.56	1858727
2024-06-03	131.07	133.08	130.49	131.10	1050576
2024-06-04	131.51	133.32	131.03	132.45	1015246
2024-06-05	132.20	132.33	130.84	131.84	812061
2024-06-06	131.50	133.07	131.33	132.44	775217
2024-06-07	132.24	134.00	132.24	132.97	1147419
2024-06-10	131.87	132.17	129.91	131.72	1029701
2024-06-11	131.53	132.40	129.76	132.22	736345
2024-06-12	132.55	132.55	130.53	130.95	976320
2024-06-13	131.40	133.37	130.91	132.81	999661
2024-06-14	132.23	133.85	131.40	133.70	638511
2024-06-17	133.22	138.54	133.22	137.96	1944606
2024-06-18	137.90	138.88	136.73	138.63	1155326
2024-06-20	138.10	138.78	135.43	135.74	1873656
2024-06-21	136.32	137.48	135.46	136.64	4436394
2024-06-24	135.80	137.86	135.43	136.12	1452300
2024-06-25	137.00	137.31	134.04	134.37	1025846
2024-06-26	133.30	136.41	133.13	135.29	1187141
2024-06-27	135.11	137.29	134.82	136.60	979490
2024-06-28	136.16	137.17	135.93	136.47	1667373
2024-07-01	136.98	137.63	133.80	134.24	890039
2024-07-02	134.46	134.70	133.25	133.55	903116
2024-07-03	133.55	134.23	132.39	132.46	548521
2024-07-05	132.46	133.42	131.10	133.22	1029185
2024-07-08	133.30	133.72	131.75	132.85	1105000
2024-07-09	132.12	132.27	131.37	131.85	1109943
2024-07-10	131.80	134.75	131.77	134.68	1190086
2024-07-11	135.00	136.07	134.25	134.84	1053061
2024-07-12	135.55	137.29	135.55	136.40	734750
2024-07-15	136.03	136.23	134.06	134.15	931502
2024-07-16	134.13	136.35	134.11	135.86	1012680
2024-07-17	136.06	137.59	135.82	137.20	1170311
2024-07-18	136.98	138.80	136.17	136.31	906322
2024-07-19	137.66	137.66	134.65	135.14	827185
2024-07-22	135.50	135.84	130.37	133.03	1498464
2024-07-23	132.38	132.89	131.33	132.56	1075324
2024-07-24	132.66	133.76	131.56	132.80	767553
2024-07-25	133.14	135.38	132.99	133.35	1083512
2024-07-26	134.06	135.30	133.46	134.61	1452888
2024-07-29	134.42	135.12	132.12	133.89	1584676
2024-07-30	131.90	132.34	129.19	131.73	1516400
2024-07-31	132.51	133.11	130.54	131.93	1764442
2024-08-01	132.60	135.17	130.95	134.14	2627156
2024-08-02	142.00	145.00	138.85	144.09	2902055
2024-08-05	143.92	145.58	141.88	142.67	2074523
2024-08-06	142.96	144.10	141.62	143.23	1973727
2024-08-07	143.23	146.82	143.23	143.80	1457597
2024-08-08	143.25	145.21	142.86	144.33	871087
2024-08-09	143.58	143.98	141.29	143.03	1100966
2024-08-12	142.56	142.83	140.95	141.79	1043861
2024-08-13	142.02	143.71	141.08	142.41	1057058
2024-08-14	142.48	144.84	141.85	144.52	835979
2024-08-15	145.00	146.00	143.25	145.93	1183420
2024-08-16	145.81	146.77	145.33	145.40	926064
2024-08-19	145.65	149.48	145.65	149.18	1511912
2024-08-20	149.08	151.83	148.79	151.34	1565494
2024-08-21	151.99	152.46	150.15	150.62	845304
2024-08-22	151.33	151.73	150.66	151.12	1102632
2024-08-23	151.00	153.50	150.68	153.06	943993
2024-08-26	153.12	155.22	152.82	155.12	1316544
2024-08-27	155.22	157.10	154.44	156.49	937544
2024-08-28	157.20	157.67	154.79	155.44	1376751
2024-08-29	155.95	157.91	154.80	157.26	919921
2024-08-30	157.26	159.05	157.26	158.31	1252402
2024-09-03	159.92	162.67	159.59	161.12	1691433
2024-09-04	161.00	164.40	160.40	164.18	1492860
2024-09-05	164.50	165.71	163.58	164.82	1790940
2024-09-06	165.02	166.49	164.58	164.75	1567657
2024-09-09	164.16	166.46	163.58	165.20	1409425
2024-09-10	165.19	167.75	164.45	166.97	1123954
2024-09-11	166.36	166.36	162.28	163.99	1029749
2024-09-12	163.31	165.06	162.13	164.97	872759
2024-09-13	164.92	166.49	164.69	166.27	1036817
2024-09-16	167.50	169.09	165.45	165.95	870160
2024-09-17	164.74	165.96	164.43	164.69	820797
2024-09-18	164.69	165.61	161.75	163.47	868145
2024-09-19	163.29	163.50	161.28	162.04	1400941
2024-09-20	161.95	164.37	161.50	163.33	2749817
2024-09-23	162.59	165.72	161.66	164.84	951265
2024-09-24	165.00	166.70	164.29	164.59	860734
2024-09-25	165.48	166.00	162.71	162.97	1180304
2024-09-26	162.25	163.78	160.65	161.91	1426789
2024-09-27	161.89	164.07	161.60	163.42	646264
2024-09-30	163.64	164.31	161.84	162.91	909544
2024-10-01	166.00	167.23	163.79	165.32	1596549
2024-10-02	165.05	165.49	163.03	164.70	849827
2024-10-03	164.00	164.69	161.18	161.37	1166784
2024-10-04	160.50	162.03	159.72	161.57	798281
2024-10-07	161.49	161.49	159.66	160.60	687454
2024-10-08	159.48	160.45	157.04	159.79	924165
2024-10-09	160.50	160.50	158.60	159.53	1042198
2024-10-10	159.57	159.93	157.55	158.05	884817
2024-10-11	158.86	160.57	158.39	160.30	864047
2024-10-14	160.62	161.74	160.00	161.51	991475
2024-10-15	162.54	164.10	162.11	163.34	1076434
2024-10-16	161.82	163.57	161.60	163.43	722403
2024-10-17	163.42	163.86	162.22	162.61	664147
2024-10-18	162.18	162.44	160.70	161.96	682801
2024-10-21	161.96	162.18	160.06	160.39	790979
2024-10-22	159.16	159.98	158.03	157.95	871877
2024-10-23	157.18	159.33	157.10	159.02	941243
2024-10-24	159.02	159.30	158.24	158.98	971752
2024-10-25	158.82	158.82	156.50	156.69	1040134
2024-10-28	157.89	158.92	157.02	157.72	1062712
2024-10-29	156.62	157.92	156.22	156.83	1342225
2024-10-30	156.42	157.67	155.28	156.51	2047685
2024-10-31	161.83	163.82	158.31	158.55	3622846
2024-11-01	159.14	163.46	158.76	163.11	2296113
2024-11-04	163.34	164.03	162.03	162.48	1352008
2024-11-05	161.26	162.83	160.64	162.42	1160131
2024-11-06	165.13	166.62	162.50	162.70	1731123
2024-11-07	162.88	164.03	161.74	162.77	994723
2024-11-08	163.11	165.92	162.96	165.16	1276258
2024-11-11	165.00	167.58	164.74	165.05	1297651
2024-11-12	165.96	166.20	163.58	164.79	1404193
2024-11-13	164.81	166.02	164.54	165.36	878444
2024-11-14	165.36	166.11	164.80	165.75	774951
2024-11-15	166.32	168.59	165.74	167.64	1361795
2024-11-18	167.41	169.21	167.05	169.10	1364008
2024-11-19	168.45	169.11	167.27	168.14	1384019
2024-11-20	168.10	168.37	166.72	168.05	1138986
2024-11-21	168.35	169.21	166.76	169.15	1218060
2024-11-22	169.97	171.35	169.02	169.30	995071
2024-11-25	170.00	171.11	165.71	166.32	1697701
2024-11-26	166.79	167.88	165.65	167.35	944683
2024-11-27	168.14	168.50	166.52	167.15	1131122
2024-11-29	166.39	167.48	166.02	167.17	465385
2024-12-02	167.17	167.17	164.84	166.54	890528
2024-12-03	166.14	168.38	165.15	167.13	1035058
2024-12-04	166.11	167.56	165.13	167.53	837493
2024-12-05	168.00	170.18	167.59	169.74	1073461
2024-12-06	169.67	171.37	166.83	166.97	1217064
2024-12-09	166.25	168.47	165.88	167.40	1157705
2024-12-10	167.04	169.61	166.09	167.66	979205
2024-12-11	168.04	169.15	164.35	164.66	1240509
2024-12-12	165.69	165.99	163.94	164.65	1028595
2024-12-13	164.95	165.95	163.88	164.90	753014
2024-12-16	164.92	166.35	164.09	164.41	1349104
2024-12-17	163.68	165.12	163.02	163.32	1095339
2024-12-18	162.73	163.16	160.56	161.72	1257661
2024-12-19	160.93	164.97	160.36	164.13	1367531
2024-12-20	164.45	165.00	162.92	164.44	4020652
2024-12-23	164.00	164.02	160.88	163.09	766084
2024-12-24	163.00	163.54	162.14	163.43	399431
2024-12-26	163.00	164.39	162.96	163.97	601121
2024-12-27	163.41	164.41	162.22	163.00	596108
2024-12-30	162.55	162.55	160.35	161.42	765444
2024-12-31	161.55	162.63	161.37	162.41	815008
2025-01-02	162.39	163.11	161.50	161.83	714324
2025-01-03	162.41	163.12	160.44	162.89	671252
2025-01-06	161.26	161.72	156.75	157.59	1745249
2025-01-07	158.15	160.14	158.15	159.70	1246350
2025-01-08	159.70	161.09	159.01	160.63	1051293
2025-01-10	158.99	159.59	157.12	157.57	874379
2025-01-13	158.13	158.37	156.28	157.47	1051059
2025-01-14	157.95	159.39	157.67	159.03	733003
2025-01-15	159.39	160.00	157.33	158.30	602250
2025-01-16	157.96	160.83	157.83	160.47	871212
2025-01-17	160.11	161.45	159.92	160.28	937722
2025-01-21	161.37	162.10	159.32	159.99	1560639
2025-01-22	161.87	161.87	158.70	158.73	920676
2025-01-23	158.83	161.17	158.21	160.82	963470
2025-01-24	161.22	161.31	158.88	159.27	948488
2025-01-27	162.10	164.22	161.79	162.51	1244283
2025-01-28	161.81	162.30	159.08	158.28	1257126
2025-01-29	157.99	158.72	156.38	157.81	1041929
2025-01-30	159.31	161.10	157.89	160.45	1142472
2025-01-31	158.70	160.19	158.05	158.68	1765740
2025-02-03	158.69	161.45	158.28	159.78	2599883
2025-02-04	154.00	155.97	148.13	148.21	4660741
2025-02-05	148.92	149.44	145.19	145.95	2814446
2025-02-06	146.96	148.67	145.66	147.60	1615731
2025-02-07	147.85	148.53	146.93	148.42	1074034
2025-02-10	147.84	148.36	145.79	147.14	1466014
2025-02-11	147.24	148.53	145.66	148.36	1127051
2025-02-12	147.47	149.43	146.84	148.65	842707
2025-02-13	148.98	150.84	148.47	150.77	1146600
2025-02-14	150.03	150.96	147.75	147.92	1318094
2025-02-18	147.57	148.62	146.90	148.32	1275012
2025-02-19	149.25	151.12	148.63	151.09	989092
2025-02-20	149.84	153.73	149.84	153.07	1382244
2025-02-21	153.47	157.80	153.14	157.25	2376166
2025-02-24	156.13	156.85	153.73	154.67	1693548
2025-02-25	155.53	159.04	155.50	157.02	1337636
2025-02-26	156.59	157.98	151.98	153.30	1376314
2025-02-27	152.49	155.10	151.29	154.38	1818453
2025-02-28	155.97	157.00	153.68	156.39	1498556
2025-03-03	155.00	157.87	154.39	155.89	1610274
2025-03-04	157.23	158.91	150.63	150.77	2168382
2025-03-05	150.75	152.41	149.46	149.76	1958973
2025-03-06	149.62	150.33	146.70	148.37	1898476
2025-03-07	148.08	152.73	147.90	151.03	3211447
2025-03-10	152.35	153.90	147.76	148.06	2136466

Explore More About CLX

Coins representing dividend payouts and trends

CLX Dividend History

Discover Clorox Co'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

CLX Stock Split History

Discover Clorox Co'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

CLX Historical Prices

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

Web Analytics