ESS Historical Prices

Summary

Key Stock Metrics

223.06

(February 13, 2024)

52-Week Low

317.73

(September 17, 2024)

52-Week High

363.36

(April 21, 2022)

All-Time High

287.14

(February 4, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1995-08-18	17.25	17.50	17.25	17.50	21000
1995-08-21	17.50	17.50	17.38	17.50	12900
1995-08-22	17.50	17.50	17.25	17.25	15600
1995-08-23	17.38	17.38	17.13	17.13	7800
1995-08-24	17.00	17.13	16.75	17.00	7400
1995-08-25	17.13	17.13	17.00	17.13	21100
1995-08-28	17.13	17.13	16.63	17.00	26400
1995-08-29	16.88	17.00	16.88	17.00	31000
1995-08-30	17.00	17.25	17.00	17.13	7100
1995-08-31	17.13	17.50	17.13	17.38	5200
1995-09-01	17.25	17.50	17.13	17.25	5900
1995-09-05	17.25	17.38	17.13	17.38	2600
1995-09-06	17.38	17.50	17.25	17.50	7200
1995-09-07	17.50	17.75	17.38	17.75	6200
1995-09-08	17.63	17.75	17.38	17.63	8000
1995-09-11	17.50	17.88	17.50	17.88	4900
1995-09-12	17.88	17.88	17.75	17.88	15800
1995-09-13	17.88	17.88	17.38	17.63	7700
1995-09-14	17.88	18.00	17.75	17.88	11300
1995-09-15	17.75	17.88	17.75	17.88	5100
1995-09-18	17.88	17.88	17.50	17.50	15100
1995-09-19	17.63	17.75	17.50	17.75	23300
1995-09-20	17.75	17.75	17.50	17.63	25900
1995-09-21	17.50	17.63	17.13	17.63	80800
1995-09-22	17.63	18.00	17.63	18.00	7200
1995-09-25	18.00	18.25	18.00	18.13	15000
1995-09-26	18.00	18.13	17.88	18.13	10800
1995-09-27	17.50	17.63	17.25	17.38	11100
1995-09-28	17.38	17.38	17.13	17.25	7500
1995-09-29	17.25	17.63	17.25	17.63	6500
1995-10-02	17.50	17.63	17.38	17.50	6300
1995-10-03	17.38	17.50	17.25	17.25	7400
1995-10-04	17.25	17.88	17.13	17.63	8800
1995-10-05	17.50	17.50	17.25	17.38	16500
1995-10-06	17.38	17.63	17.38	17.63	17200
1995-10-09	17.75	17.75	17.50	17.63	7900
1995-10-10	17.50	17.88	17.25	17.88	16700
1995-10-11	17.75	17.88	17.50	17.50	5900
1995-10-12	17.63	17.75	17.50	17.50	4000
1995-10-13	17.63	17.63	17.50	17.63	4800
1995-10-16	17.50	17.63	17.38	17.63	14300
1995-10-17	18.00	18.00	17.63	17.75	9100
1995-10-18	17.75	17.75	17.63	17.63	3300
1995-10-19	17.63	17.63	17.50	17.50	22700
1995-10-20	17.63	17.75	17.63	17.75	14000
1995-10-23	17.88	18.00	17.75	17.75	19000
1995-10-24	17.63	18.13	17.63	18.13	11000
1995-10-25	18.25	18.38	18.13	18.13	13600
1995-10-26	18.13	18.25	18.00	18.25	16100
1995-10-27	18.25	18.25	18.00	18.25	11100
1995-10-30	18.13	18.50	18.13	18.25	20900
1995-10-31	18.25	18.38	18.13	18.25	15000
1995-11-01	18.38	18.50	18.25	18.50	13200
1995-11-02	18.75	18.75	18.38	18.63	17700
1995-11-03	18.50	18.75	18.38	18.50	6800
1995-11-06	18.50	18.50	18.25	18.38	4200
1995-11-07	18.25	18.63	18.25	18.50	9600
1995-11-08	18.63	18.63	18.38	18.50	5300
1995-11-09	18.63	18.75	18.63	18.75	11300
1995-11-10	18.88	19.13	18.63	18.88	23100
1995-11-13	19.00	19.00	18.75	18.88	16600
1995-11-14	18.75	19.00	18.75	18.88	17600
1995-11-15	18.88	19.13	18.75	18.75	30700
1995-11-16	18.63	18.63	18.63	18.63	5400
1995-11-17	18.63	18.75	18.63	18.63	5300
1995-11-20	18.75	18.75	18.63	18.75	6300
1995-11-21	18.63	18.63	18.50	18.63	15600
1995-11-22	18.75	18.88	18.63	18.75	9000
1995-11-24	18.50	18.50	18.50	18.50	3500
1995-11-27	18.50	18.75	18.50	18.75	4300
1995-11-28	18.75	18.75	18.63	18.63	11900
1995-11-29	18.63	18.75	18.63	18.63	2800
1995-11-30	18.63	18.75	18.63	18.63	2300
1995-12-01	18.75	18.75	18.50	18.75	6400
1995-12-04	18.63	18.88	18.63	18.88	5800
1995-12-05	18.75	19.00	18.75	18.75	20200
1995-12-06	18.88	19.13	18.75	19.00	13000
1995-12-07	19.00	19.00	19.00	19.00	5900
1995-12-08	19.13	19.25	19.00	19.13	11100
1995-12-11	19.00	19.38	18.88	19.13	10100
1995-12-12	19.00	19.13	18.63	19.13	5300
1995-12-13	18.88	19.13	18.88	19.00	18000
1995-12-14	19.00	19.13	18.75	19.13	6400
1995-12-15	19.13	19.13	19.00	19.00	7000
1995-12-18	19.00	19.00	18.63	18.75	7400
1995-12-19	18.63	18.75	18.63	18.75	10800
1995-12-20	18.75	19.63	18.75	19.00	36500
1995-12-21	19.13	19.75	19.13	19.25	39100
1995-12-22	19.38	19.50	19.25	19.25	11100
1995-12-26	19.25	19.50	19.25	19.50	4700
1995-12-27	19.00	19.13	18.88	19.13	7700
1995-12-28	19.13	19.13	19.00	19.13	6300
1995-12-29	19.13	19.25	19.13	19.25	9900
1996-01-02	19.13	19.25	19.00	19.00	6700
1996-01-03	19.13	19.38	19.00	19.38	13400
1996-01-04	19.38	19.38	19.13	19.25	15800
1996-01-05	19.25	19.25	19.00	19.13	42900
1996-01-08	19.13	19.13	19.13	19.13	2600
1996-01-09	19.00	19.25	18.88	18.88	120500
1996-01-10	19.00	19.00	18.75	18.75	5700
1996-01-11	18.88	19.00	18.88	18.88	6800
1996-01-12	19.00	19.13	18.88	19.13	8200
1996-01-15	19.00	19.13	18.88	19.13	3400
1996-01-16	19.00	19.13	18.75	19.13	72000
1996-01-17	19.25	19.38	19.00	19.00	23800
1996-01-18	19.13	19.63	19.13	19.63	20000
1996-01-19	19.63	19.75	19.50	19.75	54800
1996-01-22	19.75	19.75	19.50	19.50	11200
1996-01-23	19.75	19.75	19.38	19.38	70800
1996-01-24	19.50	19.75	19.50	19.63	14700
1996-01-25	19.75	19.75	19.38	19.50	20500
1996-01-26	19.63	19.75	19.50	19.75	22800
1996-01-29	19.63	19.88	19.63	19.63	24700
1996-01-30	19.63	19.88	19.63	19.88	65000
1996-01-31	19.88	20.13	19.75	20.00	34400
1996-02-01	20.00	20.13	19.88	20.13	43100
1996-02-02	20.00	20.13	19.75	20.00	39400
1996-02-05	20.13	20.13	19.88	20.00	15400
1996-02-06	20.00	20.13	19.88	20.00	22600
1996-02-07	20.00	20.00	19.88	19.88	12600
1996-02-08	20.13	20.63	20.13	20.50	74300
1996-02-09	20.38	20.75	20.25	20.75	44200
1996-02-12	20.75	21.00	20.63	21.00	29300
1996-02-13	21.13	21.25	20.88	21.00	57300
1996-02-14	21.25	21.25	20.75	21.13	36800
1996-02-15	21.00	21.13	20.50	20.88	60700
1996-02-16	20.75	21.00	20.63	20.75	25100
1996-02-20	20.63	20.88	20.25	20.63	15300
1996-02-21	20.75	20.88	20.63	20.75	11400
1996-02-22	21.00	21.13	20.75	20.75	19700
1996-02-23	20.88	21.00	20.63	20.88	5400
1996-02-26	20.75	20.88	20.25	20.50	18400
1996-02-27	20.63	20.63	20.00	20.38	25800
1996-02-28	20.38	20.38	19.75	20.13	49200
1996-02-29	20.00	20.25	20.00	20.25	16000
1996-03-01	20.25	20.25	19.88	19.88	6900
1996-03-04	20.00	20.00	19.63	19.75	21700
1996-03-05	19.88	20.00	19.75	19.88	41400
1996-03-06	19.88	20.50	19.88	20.25	19500
1996-03-07	20.38	20.63	20.25	20.63	11400
1996-03-08	20.50	20.50	20.00	20.13	37000
1996-03-11	19.88	20.25	19.88	20.00	4600
1996-03-12	20.38	20.50	19.75	19.75	21700
1996-03-13	19.88	20.63	19.75	20.50	13400
1996-03-14	20.63	20.88	20.63	20.75	6700
1996-03-15	20.63	20.75	20.63	20.63	2600
1996-03-18	20.75	20.88	20.63	20.88	14300
1996-03-19	20.88	20.88	20.63	20.63	6700
1996-03-20	20.63	20.75	20.63	20.63	6700
1996-03-21	20.50	20.50	20.38	20.50	17000
1996-03-22	20.38	20.50	20.25	20.25	12800
1996-03-25	20.25	20.38	20.25	20.25	3200
1996-03-26	20.38	20.75	20.38	20.75	9500
1996-03-27	20.38	20.50	20.25	20.25	9100
1996-03-28	20.38	20.38	20.00	20.00	6400
1996-03-29	20.13	20.75	20.00	20.75	15100
1996-04-01	20.50	20.63	20.25	20.38	12900
1996-04-02	20.50	20.75	20.50	20.75	2400
1996-04-03	20.63	20.63	20.38	20.63	6600
1996-04-04	20.75	20.75	20.50	20.63	4000
1996-04-08	20.38	20.38	20.25	20.38	7500
1996-04-09	20.50	20.50	20.25	20.38	6300
1996-04-10	20.38	20.75	20.13	20.38	69100
1996-04-11	20.25	20.38	20.00	20.13	8400
1996-04-12	20.00	20.38	20.00	20.38	3600
1996-04-15	20.75	20.75	20.25	20.25	11500
1996-04-16	20.50	20.50	20.13	20.13	6900
1996-04-17	20.13	20.38	19.63	19.75	16600
1996-04-18	19.75	20.00	19.63	19.75	4200
1996-04-19	20.00	20.38	19.88	20.25	8900
1996-04-22	20.38	20.38	20.25	20.38	6900
1996-04-23	20.25	20.38	20.00	20.00	7500
1996-04-24	20.00	20.13	20.00	20.00	6400
1996-04-25	20.13	20.13	19.88	19.88	8100
1996-04-26	20.13	20.38	20.13	20.25	16400
1996-04-29	20.38	20.75	20.25	20.38	11400
1996-04-30	20.25	20.63	20.25	20.63	11700
1996-05-01	20.50	20.88	20.50	20.88	8300
1996-05-02	20.88	20.88	20.25	20.38	14000
1996-05-03	20.38	20.63	20.38	20.38	4500
1996-05-06	20.38	20.50	20.38	20.38	6600
1996-05-07	20.38	20.38	20.13	20.13	11900
1996-05-08	20.00	20.00	19.38	19.88	62700
1996-05-09	20.00	20.25	19.88	20.25	10600
1996-05-10	20.38	20.50	20.25	20.50	1800
1996-05-13	20.50	20.50	20.13	20.13	2300
1996-05-14	20.00	20.38	20.00	20.25	26200
1996-05-15	20.38	20.50	20.13	20.25	5400
1996-05-16	20.38	20.38	20.25	20.25	8500
1996-05-17	20.25	20.25	20.13	20.25	3900
1996-05-20	20.38	20.75	20.38	20.63	36100
1996-05-21	20.63	20.75	20.63	20.75	14500
1996-05-22	20.88	20.88	20.75	20.75	11100
1996-05-23	20.88	20.88	20.63	20.75	13500
1996-05-24	20.63	20.75	20.50	20.75	8600
1996-05-28	20.88	21.00	20.63	20.75	24600
1996-05-29	20.63	21.13	20.63	20.88	15700
1996-05-30	21.00	21.00	20.63	20.63	19400
1996-05-31	20.88	21.00	20.75	20.75	8200
1996-06-03	20.75	20.88	20.50	20.88	10900
1996-06-04	20.88	20.88	20.63	20.63	10500
1996-06-05	21.00	21.25	20.75	21.00	15800
1996-06-06	21.00	21.13	20.63	20.63	7800
1996-06-07	20.63	20.88	20.63	20.88	6200
1996-06-10	21.00	21.50	21.00	21.25	38600
1996-06-11	21.38	21.50	20.88	21.00	64100
1996-06-12	21.00	21.50	21.00	21.25	39400
1996-06-13	21.25	21.38	21.25	21.25	16600
1996-06-14	21.38	21.38	21.25	21.38	29900
1996-06-17	21.38	21.38	21.25	21.25	4200
1996-06-18	21.38	22.00	21.38	21.50	36800
1996-06-19	21.63	22.00	21.63	21.88	43300
1996-06-20	21.88	22.25	21.75	22.25	48500
1996-06-21	22.38	22.38	21.88	22.00	20100
1996-06-24	21.88	22.50	21.88	22.38	15200
1996-06-25	22.38	22.50	22.00	22.00	38200
1996-06-26	22.00	22.38	21.75	22.00	70000
1996-06-27	21.88	22.00	21.38	21.63	16300
1996-06-28	21.63	21.88	21.38	21.50	39500
1996-07-01	21.38	21.88	21.38	21.88	15400
1996-07-02	22.00	22.00	21.63	22.00	14800
1996-07-03	21.88	22.50	21.75	22.38	13600
1996-07-05	22.38	22.38	22.25	22.38	4900
1996-07-08	22.25	22.38	22.00	22.38	9500
1996-07-09	22.13	22.13	21.63	22.13	15400
1996-07-10	22.38	22.38	21.88	22.13	13400
1996-07-11	21.88	22.00	21.38	22.00	16900
1996-07-12	21.63	21.88	21.63	21.75	9900
1996-07-15	21.75	21.88	21.63	21.88	4000
1996-07-16	22.00	22.13	21.88	22.13	16300
1996-07-17	22.00	22.13	22.00	22.13	12000
1996-07-18	22.00	22.13	21.75	22.13	7400
1996-07-19	22.25	22.50	22.00	22.50	46300
1996-07-22	22.50	23.13	22.50	23.13	44400
1996-07-23	23.13	23.13	22.63	22.75	29400
1996-07-24	22.88	22.88	22.38	22.63	16000
1996-07-25	22.50	22.75	22.13	22.75	12600
1996-07-26	22.75	23.13	22.75	23.13	16200
1996-07-29	23.13	23.38	23.13	23.38	50000
1996-07-30	23.38	23.38	22.63	22.88	41800
1996-07-31	22.75	22.88	22.25	22.25	43800
1996-08-01	22.50	23.00	22.50	22.63	18300
1996-08-02	22.75	23.25	22.63	23.25	41500
1996-08-05	23.13	23.25	22.88	23.00	28700
1996-08-06	23.13	23.13	22.75	22.88	15000
1996-08-07	22.88	22.88	22.75	22.88	9800
1996-08-08	22.75	22.88	22.63	22.75	10300
1996-08-09	22.75	22.75	22.50	22.75	557500
1996-08-12	22.63	22.75	22.63	22.75	125700
1996-08-13	22.75	22.75	22.63	22.75	68100
1996-08-14	22.63	23.00	22.63	23.00	79800
1996-08-15	23.00	23.63	22.88	23.50	211600
1996-08-16	23.63	23.75	23.25	23.38	139800
1996-08-19	23.88	24.25	23.63	24.00	125300
1996-08-20	24.25	24.38	23.50	23.88	117500
1996-08-21	23.75	24.00	23.63	23.88	69400
1996-08-22	24.00	24.25	23.75	24.25	109200
1996-08-23	24.38	24.50	24.25	24.38	74500
1996-08-26	24.25	24.38	24.13	24.25	36600
1996-08-27	24.13	24.25	24.00	24.25	42100
1996-08-28	24.13	24.25	24.13	24.25	25000
1996-08-29	24.38	24.38	24.00	24.38	70100
1996-08-30	24.13	24.25	23.75	23.88	42500
1996-09-03	23.63	24.00	23.38	24.00	31500
1996-09-04	24.00	24.13	23.88	24.13	31800
1996-09-05	23.88	24.13	23.38	23.63	19400
1996-09-06	23.50	23.75	23.38	23.50	36700
1996-09-09	23.63	24.00	23.38	24.00	32300
1996-09-10	24.00	24.50	24.00	24.38	139500
1996-09-11	24.25	24.38	24.13	24.13	72100
1996-09-12	24.13	24.63	24.13	24.63	117000
1996-09-13	24.63	24.63	24.38	24.63	19300
1996-09-16	24.63	24.63	24.38	24.38	44600
1996-09-17	24.63	24.88	24.63	24.88	120000
1996-09-18	24.88	24.88	24.13	24.25	46400
1996-09-19	24.25	24.25	23.88	24.25	44800
1996-09-20	24.38	24.63	24.13	24.50	43000
1996-09-23	24.50	24.75	24.25	24.63	18600
1996-09-24	24.50	24.75	24.13	24.63	34000
1996-09-25	24.50	24.75	24.50	24.75	18300
1996-09-26	24.38	24.50	24.13	24.38	12800
1996-09-27	24.25	24.63	24.25	24.63	24300
1996-09-30	24.75	24.88	24.38	24.88	31300
1996-10-01	24.88	25.00	24.75	24.88	80200
1996-10-02	24.88	25.00	24.75	25.00	22900
1996-10-03	25.00	25.13	24.88	25.13	34700
1996-10-04	25.25	25.25	25.00	25.00	17900
1996-10-07	25.13	25.25	25.00	25.13	21900
1996-10-08	25.13	25.25	24.75	24.75	48500
1996-10-09	25.00	25.00	24.75	24.75	7000
1996-10-10	24.75	25.13	24.63	25.13	31400
1996-10-11	25.00	25.38	24.88	25.38	28100
1996-10-14	25.25	25.38	25.00	25.38	16500
1996-10-15	25.38	25.38	25.00	25.38	44000
1996-10-16	25.50	25.75	25.50	25.63	41300
1996-10-17	25.63	25.75	25.50	25.50	21500
1996-10-18	25.50	25.75	25.50	25.75	39000
1996-10-21	25.75	25.75	25.50	25.63	142000
1996-10-22	25.63	25.63	25.50	25.50	9500
1996-10-23	25.50	25.50	25.38	25.50	11100
1996-10-24	25.38	25.75	25.38	25.75	285400
1996-10-25	25.50	25.63	25.25	25.63	135100
1996-10-28	25.50	25.63	25.50	25.50	6600
1996-10-29	25.63	25.75	25.25	25.38	17000
1996-10-30	25.38	25.63	25.38	25.63	12500
1996-10-31	25.50	26.13	25.50	25.88	30300
1996-11-01	26.00	26.00	25.63	25.75	41200
1996-11-04	26.00	26.13	25.63	26.00	51400
1996-11-05	26.00	26.75	26.00	26.75	27100
1996-11-06	27.50	27.75	27.38	27.63	52300
1996-11-07	27.63	28.38	27.50	28.25	80000
1996-11-08	28.13	28.75	28.13	28.63	58800
1996-11-11	28.50	28.63	28.00	28.50	40700
1996-11-12	28.75	28.75	27.13	27.75	155500
1996-11-13	27.75	28.63	27.75	28.50	55000
1996-11-14	28.50	28.75	28.38	28.50	37000
1996-11-15	28.25	28.38	27.88	28.13	30000
1996-11-18	28.13	28.25	27.50	28.13	26800
1996-11-19	28.38	28.38	27.88	28.00	30200
1996-11-20	27.88	28.38	27.88	28.13	40900
1996-11-21	28.00	28.13	27.63	27.88	23000
1996-11-22	27.75	27.75	27.38	27.50	19800
1996-11-25	27.25	27.63	26.88	27.50	25200
1996-11-26	27.38	27.63	27.13	27.38	14100
1996-11-27	27.38	27.50	27.13	27.25	22800
1996-11-29	27.25	27.50	27.25	27.50	3500
1996-12-02	27.50	27.75	27.38	27.50	15400
1996-12-03	27.50	27.50	27.13	27.13	27000
1996-12-04	27.13	27.38	26.88	27.25	77200
1996-12-05	27.25	27.63	27.25	27.50	78900
1996-12-06	27.50	27.63	27.25	27.50	16500
1996-12-09	27.63	27.88	27.50	27.88	7700
1996-12-10	27.75	28.00	27.75	27.88	10900
1996-12-11	27.63	27.75	27.50	27.63	11600
1996-12-12	27.75	27.88	27.50	27.63	20500
1996-12-13	27.50	27.88	27.38	27.50	17200
1996-12-16	27.50	27.63	27.50	27.63	19000
1996-12-17	27.50	27.88	27.50	27.88	11100
1996-12-18	27.88	27.88	27.75	27.88	21700
1996-12-19	27.88	28.13	27.88	28.00	790700
1996-12-20	28.00	28.50	28.00	28.38	201500
1996-12-23	28.38	28.38	28.13	28.25	114900
1996-12-24	28.25	28.50	28.25	28.38	45200
1996-12-26	28.38	29.25	28.38	29.00	108600
1996-12-27	28.75	29.00	28.63	28.75	39900
1996-12-30	28.63	29.00	28.50	29.00	48800
1996-12-31	29.00	29.38	28.75	29.38	49800
1997-01-02	29.50	29.50	28.00	28.88	142100
1997-01-03	28.75	29.13	28.75	29.13	88100
1997-01-06	29.38	29.38	28.38	28.88	75100
1997-01-07	29.13	29.13	28.50	29.00	55400
1997-01-08	28.88	29.00	28.75	28.75	31200
1997-01-09	28.88	29.00	28.50	28.63	177900
1997-01-10	28.25	28.88	27.88	28.75	86000
1997-01-13	28.88	29.00	28.63	28.75	44500
1997-01-14	28.88	29.13	28.75	29.13	75700
1997-01-15	29.13	29.13	28.75	29.13	83400
1997-01-16	29.25	29.63	29.25	29.50	92000
1997-01-17	29.63	29.88	29.13	29.25	67600
1997-01-20	29.38	29.50	28.88	28.88	81200
1997-01-21	28.88	29.13	28.38	29.00	85800
1997-01-22	29.00	29.13	28.75	29.13	35900
1997-01-23	29.25	29.25	28.50	28.50	66200
1997-01-24	28.50	29.25	28.50	29.25	66400
1997-01-27	29.13	29.13	28.50	28.63	52000
1997-01-28	28.63	28.75	28.63	28.75	17300
1997-01-29	28.63	28.75	28.38	28.63	35100
1997-01-30	28.50	28.75	28.38	28.75	65700
1997-01-31	28.75	29.38	28.63	29.25	68300
1997-02-03	29.38	29.75	29.13	29.75	65600
1997-02-04	29.75	29.88	29.25	29.50	24000
1997-02-05	29.25	29.38	29.13	29.25	22700
1997-02-06	29.38	29.38	29.13	29.38	47400
1997-02-07	29.38	29.50	29.25	29.38	59100
1997-02-10	29.38	29.63	29.38	29.38	35400
1997-02-11	29.50	29.63	29.38	29.38	23600
1997-02-12	29.38	29.63	29.38	29.63	37500
1997-02-13	29.50	29.75	29.38	29.63	28200
1997-02-14	29.50	29.50	29.25	29.38	30000
1997-02-18	29.13	29.75	29.13	29.50	49500
1997-02-19	29.50	29.63	29.38	29.63	31200
1997-02-20	29.50	30.00	29.38	29.75	73400
1997-02-21	30.00	30.00	29.75	29.88	175400
1997-02-24	30.00	30.13	29.75	30.13	173300
1997-02-25	30.00	30.38	29.88	30.13	257700
1997-02-26	30.38	30.38	30.13	30.25	121000
1997-02-27	30.13	30.25	29.63	29.63	20500
1997-02-28	29.63	30.00	29.63	30.00	40600
1997-03-03	30.00	30.00	28.75	29.75	126500
1997-03-04	29.63	30.00	29.25	30.00	107600
1997-03-05	29.75	30.00	29.75	29.88	93400
1997-03-06	29.88	30.38	29.88	30.38	51500
1997-03-07	30.13	30.63	30.00	30.38	58700
1997-03-10	30.25	31.00	30.25	30.75	37600
1997-03-11	30.50	30.88	30.38	30.75	66900
1997-03-12	30.63	30.88	30.63	30.63	24600
1997-03-13	30.38	30.75	30.13	30.25	61300
1997-03-14	30.13	30.50	30.13	30.50	27500
1997-03-17	30.50	30.88	30.38	30.88	42600
1997-03-18	30.63	30.63	30.38	30.50	40400
1997-03-19	30.63	30.75	30.50	30.50	13500
1997-03-20	30.50	30.63	30.13	30.38	32400
1997-03-21	30.25	30.50	30.13	30.50	38000
1997-03-24	30.25	30.50	30.13	30.50	12300
1997-03-25	30.38	30.88	30.38	30.88	51700
1997-03-26	30.25	30.88	30.25	30.75	31400
1997-03-27	30.50	30.88	30.25	30.63	37900
1997-03-31	30.38	30.38	29.00	29.88	95900
1997-04-01	29.63	29.75	28.75	29.25	42500
1997-04-02	29.00	29.88	29.00	29.88	79500
1997-04-03	29.88	29.88	28.75	29.25	200400
1997-04-04	29.00	29.13	28.50	29.13	67100
1997-04-07	29.00	29.75	29.00	29.50	40400
1997-04-08	29.25	29.75	29.25	29.75	14100
1997-04-09	29.88	30.00	29.75	30.00	19900
1997-04-10	30.00	30.63	30.00	30.25	23600
1997-04-11	30.13	30.38	30.00	30.13	60000
1997-04-14	30.00	30.13	29.63	29.75	50800
1997-04-15	30.00	30.00	29.75	30.00	36300
1997-04-16	30.25	30.75	30.25	30.75	31400
1997-04-17	30.63	30.88	30.38	30.50	42000
1997-04-18	30.50	30.50	30.25	30.38	14000
1997-04-21	30.13	30.38	30.00	30.25	9600
1997-04-22	30.13	30.38	30.13	30.13	11100
1997-04-23	30.13	30.25	29.75	30.00	47200
1997-04-24	30.00	30.38	29.50	29.50	21200
1997-04-25	29.38	29.38	28.25	28.25	49400
1997-04-28	28.38	28.63	27.63	28.63	62900
1997-04-29	28.75	29.13	28.63	28.75	125900
1997-04-30	28.63	29.38	28.63	29.25	101000
1997-05-01	29.13	29.25	29.00	29.13	26800
1997-05-02	29.00	29.13	29.00	29.00	70900
1997-05-05	28.88	29.38	28.88	29.38	15000
1997-05-06	29.38	29.63	29.38	29.63	25700
1997-05-07	29.63	29.88	29.63	29.88	11000
1997-05-08	29.88	30.38	29.88	30.00	67600
1997-05-09	30.25	30.25	29.88	30.00	25400
1997-05-12	29.63	29.75	29.00	29.25	140300
1997-05-13	29.50	29.63	29.38	29.38	47200
1997-05-14	29.50	29.63	29.13	29.25	21200
1997-05-15	29.50	29.63	29.38	29.63	15900
1997-05-16	29.38	29.50	29.38	29.38	31300
1997-05-19	29.25	29.50	29.13	29.38	19700
1997-05-20	29.50	30.13	29.50	30.00	24300
1997-05-21	30.13	30.13	29.50	29.50	43900
1997-05-22	29.38	29.38	29.00	29.25	54900
1997-05-23	29.25	29.50	29.13	29.50	37200
1997-05-27	29.38	29.63	29.38	29.63	10100
1997-05-28	29.50	29.63	28.88	29.25	36300
1997-05-29	29.13	29.13	28.75	28.75	38000
1997-05-30	28.75	29.63	28.75	29.63	16600
1997-06-02	29.63	29.63	28.88	29.00	14800
1997-06-03	29.25	29.38	28.88	29.00	16300
1997-06-04	28.88	28.88	28.38	28.50	65400
1997-06-05	28.50	29.13	28.25	28.63	78900
1997-06-06	28.38	28.50	28.25	28.38	85100
1997-06-09	28.25	29.00	28.25	28.88	37200
1997-06-10	28.63	28.63	28.50	28.63	9800
1997-06-11	28.50	28.75	28.50	28.63	58400
1997-06-12	28.75	29.00	28.75	28.75	14100
1997-06-13	29.13	29.38	29.13	29.38	40800
1997-06-16	29.25	29.88	29.25	29.88	76300
1997-06-17	29.63	29.63	29.38	29.38	55600
1997-06-18	29.50	29.88	29.50	29.88	14600
1997-06-19	29.88	30.38	29.88	30.38	16500
1997-06-20	30.38	30.50	30.13	30.13	83400
1997-06-23	30.25	30.88	30.13	30.88	34600
1997-06-24	30.63	30.75	30.25	30.63	41500
1997-06-25	30.75	31.00	30.44	30.75	96100
1997-06-26	30.25	30.63	30.13	30.38	15200
1997-06-27	30.56	30.63	30.31	30.63	35600
1997-06-30	30.50	32.38	30.38	32.13	153800
1997-07-01	32.13	32.13	30.88	31.38	45500
1997-07-02	31.38	31.69	31.19	31.50	47400
1997-07-03	31.63	31.69	31.50	31.63	13800
1997-07-07	31.88	32.13	31.50	31.63	58600
1997-07-08	31.75	32.13	31.63	32.13	94400
1997-07-09	32.13	32.38	31.88	32.13	15500
1997-07-10	32.13	32.25	31.88	31.94	8300
1997-07-11	31.94	32.69	31.94	32.63	18100
1997-07-14	32.75	33.13	32.63	32.94	25100
1997-07-15	32.69	33.00	32.50	32.63	158900
1997-07-16	32.56	32.88	31.94	32.25	58400
1997-07-17	32.13	32.25	31.88	31.88	54000
1997-07-18	31.81	31.94	31.81	31.88	104300
1997-07-21	31.88	31.94	31.75	31.88	6000
1997-07-22	31.88	31.94	31.63	31.88	31100
1997-07-23	31.94	31.94	31.75	31.81	18800
1997-07-24	31.94	32.25	31.81	32.25	45600
1997-07-25	32.13	32.88	31.88	32.88	11900
1997-07-28	32.75	32.94	32.56	32.63	47600
1997-07-29	32.50	32.63	32.38	32.44	25000
1997-07-30	32.50	32.94	32.44	32.69	27200
1997-07-31	32.63	33.00	32.63	32.81	16900
1997-08-01	32.94	32.94	32.25	32.25	88600
1997-08-04	32.44	32.44	32.00	32.06	104200
1997-08-05	31.81	32.13	31.75	31.88	138000
1997-08-06	31.81	32.13	31.81	32.13	72000
1997-08-07	32.06	32.50	32.06	32.50	77400
1997-08-08	32.50	32.88	32.44	32.69	63000
1997-08-11	32.81	33.00	32.69	33.00	21600
1997-08-12	32.88	32.88	32.56	32.75	15700
1997-08-13	32.81	33.00	32.63	32.69	73300
1997-08-14	32.63	32.88	32.50	32.88	12400
1997-08-15	32.88	32.94	32.25	32.31	89700
1997-08-18	32.44	32.63	31.94	32.06	78000
1997-08-19	32.00	32.19	31.88	32.19	35700
1997-08-20	32.06	32.25	31.94	31.94	16000
1997-08-21	31.94	31.94	31.63	31.88	63800
1997-08-22	31.94	31.94	31.25	31.75	38000
1997-08-25	31.88	31.88	31.38	31.69	12900
1997-08-26	31.75	31.75	30.50	30.63	62500
1997-08-27	30.63	31.69	30.50	31.69	48700
1997-08-28	31.56	31.94	31.56	31.94	8800
1997-08-29	32.00	32.00	31.88	32.00	9100
1997-09-02	32.13	32.50	32.13	32.50	36300
1997-09-03	32.56	32.63	32.44	32.63	10800
1997-09-04	32.81	32.81	31.75	32.00	115700
1997-09-05	31.63	31.75	31.50	31.63	397800
1997-09-08	31.50	32.00	31.50	32.00	48000
1997-09-09	32.00	32.00	31.63	31.69	18600
1997-09-10	31.63	31.94	31.63	31.63	152800
1997-09-11	31.63	31.69	31.56	31.63	35600
1997-09-12	31.56	32.44	31.56	32.44	46100
1997-09-15	32.19	32.44	32.19	32.38	7800
1997-09-16	32.50	32.56	32.38	32.56	47800
1997-09-17	32.69	32.69	32.31	32.63	41000
1997-09-18	32.38	33.19	32.38	33.06	34700
1997-09-19	33.19	33.94	33.13	33.75	72000
1997-09-22	34.13	34.13	33.63	33.63	33900
1997-09-23	33.44	35.06	33.44	35.06	39800
1997-09-24	35.00	35.00	34.31	34.38	34100
1997-09-25	34.31	34.50	34.25	34.50	48600
1997-09-26	34.25	34.38	34.00	34.38	17000
1997-09-29	34.25	34.25	33.69	34.00	19300
1997-09-30	34.00	34.94	33.88	34.81	56000
1997-10-01	34.69	35.19	34.69	35.19	19100
1997-10-02	35.31	35.94	35.25	35.94	8100
1997-10-03	36.19	36.75	36.19	36.75	14300
1997-10-06	36.63	36.88	36.63	36.75	15100
1997-10-07	36.50	36.50	36.00	36.44	68500
1997-10-08	36.19	36.81	36.00	36.75	11000
1997-10-09	36.56	37.50	36.19	36.75	29900
1997-10-10	36.88	37.00	36.81	37.00	10000
1997-10-13	36.63	36.75	35.88	36.13	39500
1997-10-14	36.00	36.00	35.69	35.94	56400
1997-10-15	36.06	36.19	35.69	35.94	57900
1997-10-16	36.00	36.06	35.81	35.81	44100
1997-10-17	35.56	35.56	34.44	34.81	36300
1997-10-20	34.81	35.00	34.38	34.38	17400
1997-10-21	34.50	34.69	33.88	34.19	15800
1997-10-22	34.06	34.38	34.06	34.31	24200
1997-10-23	34.50	34.75	34.25	34.25	37400
1997-10-24	34.13	34.25	33.88	34.25	36800
1997-10-27	34.00	34.25	33.88	33.88	47100
1997-10-28	33.50	33.88	33.38	33.88	62800
1997-10-29	34.06	34.06	33.38	33.56	12700
1997-10-30	33.69	33.75	32.81	32.81	43300
1997-10-31	33.00	34.25	33.00	34.25	16300
1997-11-03	34.19	34.75	34.19	34.75	34600
1997-11-04	34.88	34.94	34.13	34.13	38200
1997-11-05	34.25	34.50	34.25	34.50	22400
1997-11-06	34.56	35.00	34.50	35.00	50000
1997-11-07	34.75	34.75	34.31	34.50	13400
1997-11-10	34.44	34.63	34.44	34.63	4700
1997-11-11	34.56	34.63	34.50	34.63	4200
1997-11-12	34.50	34.75	34.50	34.63	34600
1997-11-13	34.69	34.75	34.13	34.25	22700
1997-11-14	34.25	35.00	34.25	35.00	22000
1997-11-17	35.00	35.31	35.00	35.25	33900
1997-11-18	35.00	35.00	34.81	34.94	23600
1997-11-19	34.81	35.00	34.56	35.00	35600
1997-11-20	35.06	35.06	34.81	35.00	6000
1997-11-21	35.19	35.19	34.94	35.13	13200
1997-11-24	35.13	35.19	34.94	35.19	4200
1997-11-25	35.25	35.50	35.19	35.50	20800
1997-11-26	35.75	36.00	35.50	36.00	29600
1997-11-28	36.06	36.13	36.06	36.13	5400
1997-12-01	36.25	36.25	35.81	35.81	100500
1997-12-02	35.44	35.75	35.31	35.50	98700
1997-12-03	35.25	35.31	35.13	35.31	777700
1997-12-04	35.25	35.25	34.69	35.13	131900
1997-12-05	34.88	34.88	34.31	34.75	78700
1997-12-08	34.56	34.56	34.31	34.50	66900
1997-12-09	34.44	34.50	33.69	34.13	79700
1997-12-10	34.25	34.50	34.06	34.19	77300
1997-12-11	34.00	34.25	33.88	34.06	74400
1997-12-12	34.06	34.13	34.00	34.06	41700
1997-12-15	34.31	34.69	33.56	34.56	53800
1997-12-16	34.50	34.63	33.88	34.13	39700
1997-12-17	34.06	34.31	33.88	34.19	31400
1997-12-18	34.38	34.50	34.19	34.50	52300
1997-12-19	34.44	34.56	33.25	34.25	41200
1997-12-22	34.19	34.75	34.19	34.56	16400
1997-12-23	34.56	35.38	34.56	34.88	34600
1997-12-24	34.81	34.81	34.56	34.69	7100
1997-12-26	34.56	34.88	34.19	34.63	43100
1997-12-29	34.31	34.38	34.00	34.31	25800
1997-12-30	34.38	34.81	34.31	34.81	29500
1997-12-31	34.94	35.06	34.44	35.00	54500
1998-01-02	34.81	34.81	34.13	34.38	28300
1998-01-05	34.63	34.69	34.19	34.38	68400
1998-01-06	34.38	34.50	34.31	34.50	47100
1998-01-07	34.50	34.94	34.38	34.94	14200
1998-01-08	34.69	34.94	34.56	34.88	13200
1998-01-09	34.88	34.94	34.50	34.56	27800
1998-01-12	34.25	34.38	34.13	34.25	22500
1998-01-13	34.25	34.31	34.13	34.31	19300
1998-01-14	34.25	34.56	34.25	34.56	81900
1998-01-15	34.69	34.88	34.56	34.63	11000
1998-01-16	34.88	34.94	34.69	34.75	34000
1998-01-20	34.88	34.88	34.38	34.63	42500
1998-01-21	34.50	34.63	34.44	34.44	51000
1998-01-22	34.44	34.50	34.44	34.50	49000
1998-01-23	34.63	34.75	34.63	34.75	31200
1998-01-26	34.75	34.94	34.75	34.75	51900
1998-01-27	34.88	34.94	34.69	34.69	57500
1998-01-28	34.56	34.63	34.38	34.56	23800
1998-01-29	34.44	34.63	34.44	34.50	34800
1998-01-30	34.38	34.44	34.13	34.44	15200
1998-02-02	34.31	34.50	33.88	34.06	31200
1998-02-03	33.94	33.94	33.63	33.94	22500
1998-02-04	33.69	33.81	33.44	33.56	67700
1998-02-05	33.69	33.94	33.63	33.81	21300
1998-02-06	33.63	34.31	33.56	34.31	24200
1998-02-09	34.31	34.38	33.69	33.88	124500
1998-02-10	33.94	34.00	33.63	33.75	44800
1998-02-11	33.56	33.69	33.00	33.13	243900
1998-02-12	32.81	33.19	32.56	33.06	102100
1998-02-13	33.25	33.69	33.06	33.13	160600
1998-02-17	33.38	33.50	32.81	32.88	27600
1998-02-18	33.00	33.00	32.56	32.81	84600
1998-02-19	32.75	33.00	32.75	32.75	53800
1998-02-20	32.88	33.00	32.63	32.88	90800
1998-02-23	32.75	33.13	32.69	32.75	159400
1998-02-24	32.75	32.75	32.31	32.38	174200
1998-02-25	32.50	32.81	32.50	32.63	101000
1998-02-26	32.50	32.69	32.38	32.50	71000
1998-02-27	32.38	32.50	32.31	32.38	64800
1998-03-02	32.31	32.56	32.25	32.50	146500
1998-03-03	32.44	32.75	32.44	32.75	115000
1998-03-04	32.81	34.06	32.44	34.06	61900
1998-03-05	33.69	34.00	33.25	33.63	41200
1998-03-06	33.81	34.00	33.50	33.63	34500
1998-03-09	33.69	33.69	32.75	33.25	14800
1998-03-10	33.31	33.75	33.31	33.63	87500
1998-03-11	33.25	33.44	33.06	33.06	82000
1998-03-12	33.00	33.13	32.81	32.94	18900
1998-03-13	33.00	33.44	32.75	33.06	18800
1998-03-16	33.00	33.13	32.88	32.94	11600
1998-03-17	33.06	33.25	32.94	33.06	4600
1998-03-18	32.94	33.38	32.88	33.25	52500
1998-03-19	33.31	33.63	33.31	33.56	61900
1998-03-20	33.75	33.94	33.31	33.56	39800
1998-03-23	33.31	33.56	32.88	33.50	67400
1998-03-24	33.25	33.50	33.19	33.38	126600
1998-03-25	33.38	33.56	33.38	33.56	29300
1998-03-26	33.50	33.69	33.44	33.63	120100
1998-03-27	33.38	33.56	33.25	33.56	63900
1998-03-30	33.50	33.63	33.38	33.63	15200
1998-03-31	33.63	34.31	33.63	34.31	28800
1998-04-01	34.06	34.25	33.81	33.94	77600
1998-04-02	33.75	34.00	33.75	33.81	30900
1998-04-03	33.75	33.94	33.75	33.88	19900
1998-04-06	33.75	33.75	33.44	33.75	89300
1998-04-07	34.00	34.31	33.69	34.31	50600
1998-04-08	34.31	34.31	34.00	34.00	24000
1998-04-09	33.88	34.13	33.81	34.00	18700
1998-04-13	34.06	34.44	33.88	34.19	34000
1998-04-14	34.00	34.50	34.00	34.38	28500
1998-04-15	34.44	34.50	34.19	34.25	90800
1998-04-16	34.44	34.44	33.81	33.94	51000
1998-04-17	34.19	34.25	33.81	33.94	30400
1998-04-20	33.88	34.13	33.88	34.00	82800
1998-04-21	33.94	34.00	33.75	33.75	72700
1998-04-22	33.63	33.94	33.56	33.94	130000
1998-04-23	33.56	33.75	33.13	33.31	35600
1998-04-24	32.94	33.44	32.69	33.25	87300
1998-04-27	33.06	33.13	32.75	33.06	16400
1998-04-28	33.31	33.50	32.94	33.38	139200
1998-04-29	33.00	33.06	32.81	32.94	171300
1998-04-30	32.81	33.06	32.63	33.00	59100
1998-05-01	32.88	33.63	32.88	33.56	25100
1998-05-04	33.63	33.81	33.13	33.19	47300
1998-05-05	33.13	33.38	33.00	33.19	74800
1998-05-06	33.06	33.19	33.00	33.00	26500
1998-05-07	33.06	33.38	32.94	33.19	99700
1998-05-08	33.06	33.63	33.00	33.50	43000
1998-05-11	33.50	33.50	32.88	33.00	35700
1998-05-12	32.81	32.94	32.75	32.81	62700
1998-05-13	33.00	33.00	32.63	32.75	29200
1998-05-14	32.69	32.94	32.50	32.69	24300
1998-05-15	32.75	32.94	32.75	32.88	11200
1998-05-18	32.69	32.88	32.56	32.75	8300
1998-05-19	33.00	33.00	32.88	32.94	14000
1998-05-20	32.88	32.88	32.69	32.81	10100
1998-05-21	32.81	32.81	32.38	32.50	71200
1998-05-22	32.69	32.75	32.38	32.63	22400
1998-05-26	32.63	32.63	32.13	32.25	20800
1998-05-27	32.13	32.25	31.94	32.13	61600
1998-05-28	32.00	32.38	31.88	32.00	74400
1998-05-29	32.06	32.50	32.06	32.50	32300
1998-06-01	32.44	32.81	32.38	32.75	8300
1998-06-02	32.69	32.81	32.63	32.81	9100
1998-06-03	32.75	32.81	32.44	32.75	21600
1998-06-04	32.63	33.00	32.56	32.94	9200
1998-06-05	33.00	33.13	32.38	32.38	24500
1998-06-08	32.50	32.75	32.44	32.63	21000
1998-06-09	32.63	32.75	32.56	32.75	20600
1998-06-10	32.63	32.75	32.19	32.19	28600
1998-06-11	32.31	32.31	32.13	32.13	17600
1998-06-12	31.94	32.00	31.56	31.75	16900
1998-06-15	31.00	31.00	30.69	31.00	139300
1998-06-16	31.06	31.13	30.81	30.88	10700
1998-06-17	30.94	31.00	30.88	31.00	48300
1998-06-18	30.94	31.00	30.88	30.88	23000
1998-06-19	30.94	31.00	30.56	30.63	30300
1998-06-22	30.63	30.81	30.19	30.75	16600
1998-06-23	30.94	30.94	30.69	30.69	11200
1998-06-24	30.88	31.25	30.75	31.13	64800
1998-06-25	31.25	31.44	31.25	31.31	80800
1998-06-26	31.00	31.06	30.88	30.94	15500
1998-06-29	31.06	31.13	30.81	31.00	20500
1998-06-30	31.06	31.13	30.94	31.00	41100
1998-07-01	30.88	31.19	30.88	30.88	128300
1998-07-02	31.00	31.81	31.00	31.69	122700
1998-07-06	31.63	31.94	31.44	31.94	8300
1998-07-07	32.00	32.75	32.00	32.69	33200
1998-07-08	32.63	33.00	32.38	32.94	75200
1998-07-09	33.00	33.06	32.88	33.06	14900
1998-07-10	33.06	33.50	33.06	33.25	26800
1998-07-13	33.44	33.44	32.75	33.00	103700
1998-07-14	32.88	33.25	32.81	33.00	56400
1998-07-15	32.81	32.94	32.75	32.94	12300
1998-07-16	32.75	33.25	32.63	33.25	137100
1998-07-17	33.38	33.38	32.38	32.38	30100
1998-07-20	32.44	32.75	32.25	32.69	8500
1998-07-21	32.44	32.44	32.00	32.06	14400
1998-07-22	32.31	32.69	32.13	32.69	51300
1998-07-23	32.69	32.69	32.38	32.50	40900
1998-07-24	32.25	32.25	31.81	31.81	13100
1998-07-27	31.63	31.63	30.81	31.25	23000
1998-07-28	31.31	31.31	30.94	31.00	68600
1998-07-29	31.00	31.00	30.63	30.63	36100
1998-07-30	30.69	31.31	30.50	30.88	28000
1998-07-31	30.81	30.88	30.38	30.38	26200
1998-08-03	30.25	30.38	29.81	30.06	38000
1998-08-04	30.06	30.06	29.56	29.56	84300
1998-08-05	29.56	29.88	29.31	29.38	49400
1998-08-06	29.50	29.75	29.31	29.50	53900
1998-08-07	29.56	30.44	29.56	30.06	30000
1998-08-10	30.00	30.38	29.81	30.38	23300
1998-08-11	30.13	30.13	29.63	30.00	30500
1998-08-12	29.88	30.75	29.88	30.63	33400
1998-08-13	30.56	31.06	30.44	30.88	36000
1998-08-14	31.06	31.06	30.31	30.81	10600
1998-08-17	30.94	31.56	30.44	31.31	26700
1998-08-18	31.31	31.50	30.88	30.88	30800
1998-08-19	30.75	30.88	30.63	30.81	19000
1998-08-20	30.75	30.75	30.00	30.56	37400
1998-08-21	30.63	30.69	30.00	30.56	8500
1998-08-24	30.44	30.44	30.19	30.44	14600
1998-08-25	30.38	30.63	30.38	30.50	15600
1998-08-26	30.44	30.63	30.31	30.31	32000
1998-08-27	30.25	30.38	29.44	29.88	25100
1998-08-28	29.75	29.75	28.25	29.25	36700
1998-08-31	29.31	29.31	28.31	28.44	61500
1998-09-01	28.69	28.88	28.44	28.88	64200
1998-09-02	28.69	29.13	28.69	29.00	24400
1998-09-03	29.19	29.19	27.88	28.00	42300
1998-09-04	28.13	28.44	28.00	28.44	29100
1998-09-08	28.56	29.00	28.56	28.94	23400
1998-09-09	28.81	28.94	28.00	28.31	21700
1998-09-10	28.38	28.38	27.25	27.38	24200
1998-09-11	27.13	28.19	27.13	27.81	20500
1998-09-14	27.81	27.88	26.94	27.25	24900
1998-09-15	27.00	27.50	27.00	27.44	45300
1998-09-16	27.63	28.31	27.50	28.31	33800
1998-09-17	28.38	28.38	27.94	28.19	12800
1998-09-18	30.00	30.00	29.00	29.19	75500
1998-09-21	29.00	29.81	28.88	29.75	38400
1998-09-22	29.94	31.88	29.94	31.44	20300
1998-09-23	31.50	32.00	31.38	32.00	43500
1998-09-24	32.38	32.50	31.56	31.56	23000
1998-09-25	31.69	32.56	31.69	31.94	72200
1998-09-28	31.38	31.56	31.25	31.25	14400
1998-09-29	31.25	31.25	30.69	31.00	35100
1998-09-30	31.06	31.06	30.88	31.00	76000
1998-10-01	30.94	30.94	30.63	30.81	8900
1998-10-02	30.94	31.06	30.63	30.81	48400
1998-10-05	30.69	30.69	30.31	30.31	5600
1998-10-06	30.13	30.75	30.13	30.56	28500
1998-10-07	30.44	30.69	30.38	30.50	62700
1998-10-08	30.25	30.25	29.13	29.75	34600
1998-10-09	29.75	30.50	29.31	30.50	37400
1998-10-12	30.38	31.25	30.38	30.50	71300
1998-10-13	30.38	30.75	30.13	30.13	43600
1998-10-14	30.13	30.13	29.75	29.81	64500
1998-10-15	29.88	30.00	29.31	30.00	36200
1998-10-16	30.25	30.25	29.94	30.06	32900
1998-10-19	30.00	30.19	29.81	29.81	22700
1998-10-20	29.88	30.19	29.88	30.19	22100
1998-10-21	30.25	30.44	30.00	30.00	47300
1998-10-22	29.81	30.44	29.81	30.44	12000
1998-10-23	30.44	30.56	30.25	30.56	22100
1998-10-26	30.63	31.63	30.50	31.50	53100
1998-10-27	31.06	31.50	31.00	31.19	37000
1998-10-28	31.00	31.00	30.13	30.63	12100
1998-10-29	30.56	31.06	30.44	31.06	10300
1998-10-30	31.00	31.38	30.94	31.38	15700
1998-11-02	31.50	31.69	31.19	31.56	12600
1998-11-03	31.44	31.56	31.13	31.25	53800
1998-11-04	31.31	31.69	31.25	31.38	28900
1998-11-05	31.50	31.56	31.31	31.38	25700
1998-11-06	31.38	31.63	31.38	31.56	23200
1998-11-09	31.50	31.50	31.06	31.13	16800
1998-11-10	31.00	31.00	30.75	30.94	7800
1998-11-11	30.94	30.94	30.69	30.69	4600
1998-11-12	30.50	30.50	29.88	30.19	56600
1998-11-13	30.06	30.88	30.06	30.81	66000
1998-11-16	30.94	31.44	30.94	31.13	86700
1998-11-17	31.00	31.00	30.63	30.94	18900
1998-11-18	30.94	31.00	30.81	31.00	28600
1998-11-19	30.88	30.88	30.63	30.81	9800
1998-11-20	30.81	30.81	30.50	30.63	59000
1998-11-23	30.81	30.94	30.63	30.69	9800
1998-11-24	30.69	30.94	30.56	30.94	107500
1998-11-25	30.88	30.88	30.69	30.75	9300
1998-11-27	30.75	30.81	30.69	30.69	3900
1998-11-30	30.63	30.94	30.63	30.94	35600
1998-12-01	31.00	31.00	30.75	31.00	50200
1998-12-02	31.00	31.19	30.56	31.13	25600
1998-12-03	31.06	31.56	31.06	31.56	53000
1998-12-04	31.75	31.75	31.06	31.19	37900
1998-12-07	31.25	31.25	30.44	31.06	24200
1998-12-08	31.00	31.00	30.44	30.63	22000
1998-12-09	30.75	30.88	30.56	30.56	14100
1998-12-10	30.38	30.75	30.25	30.31	28600
1998-12-11	30.31	30.38	30.13	30.38	53400
1998-12-14	30.31	30.31	29.63	29.88	167700
1998-12-15	29.81	29.94	29.56	29.94	44100
1998-12-16	29.81	30.13	29.56	30.06	43800
1998-12-17	30.00	30.13	29.81	30.00	42000
1998-12-18	29.94	29.94	29.25	29.75	185200
1998-12-21	29.75	30.06	29.50	29.50	62600
1998-12-22	29.31	29.38	28.75	29.31	52100
1998-12-23	29.38	29.38	29.06	29.38	15600
1998-12-24	29.19	29.38	29.00	29.00	18100
1998-12-28	29.06	29.13	28.75	29.13	125000
1998-12-29	28.56	29.19	28.50	29.06	17600
1998-12-30	28.94	29.63	28.94	29.31	55300
1998-12-31	29.19	29.94	29.19	29.75	52600
1999-01-04	29.63	30.50	29.63	30.31	98300
1999-01-05	30.19	30.31	30.13	30.25	53700
1999-01-06	30.13	30.25	30.13	30.25	50700
1999-01-07	30.00	30.19	29.81	29.88	23400
1999-01-08	29.44	29.63	29.25	29.25	129500
1999-01-11	29.06	29.63	28.88	29.38	51500
1999-01-12	29.50	29.75	29.44	29.56	19600
1999-01-13	29.19	29.56	29.06	29.56	28500
1999-01-14	29.56	29.56	29.38	29.38	29800
1999-01-15	29.19	29.50	29.19	29.44	11600
1999-01-19	29.63	29.69	29.00	29.19	47800
1999-01-20	29.00	29.13	28.75	29.06	52200
1999-01-21	28.81	29.06	28.81	28.94	69500
1999-01-22	29.06	29.06	28.69	28.69	8600
1999-01-25	28.63	29.00	28.50	28.94	31300
1999-01-26	28.88	29.00	28.75	28.88	10400
1999-01-27	28.81	29.25	28.81	29.13	87300
1999-01-28	29.00	29.44	29.00	29.25	30700
1999-01-29	29.06	29.44	28.56	28.63	23200
1999-02-01	28.63	28.81	28.50	28.56	58500
1999-02-02	28.75	28.75	28.50	28.69	32300
1999-02-03	28.81	28.81	28.38	28.44	146100
1999-02-04	28.31	28.63	28.25	28.56	47500
1999-02-05	28.44	28.69	28.31	28.63	16000
1999-02-08	28.56	28.63	28.00	28.00	77400
1999-02-09	27.94	28.81	27.75	28.25	51100
1999-02-10	28.13	28.19	27.75	28.00	85800
1999-02-11	28.19	28.75	28.13	28.50	25900
1999-02-12	28.50	28.63	28.44	28.50	55600
1999-02-16	28.50	28.94	28.31	28.94	63800
1999-02-17	28.94	28.94	28.31	28.38	28900
1999-02-18	28.31	28.44	28.31	28.38	17300
1999-02-19	28.44	28.63	28.00	28.50	86800
1999-02-22	28.44	28.88	28.44	28.81	18400
1999-02-23	28.69	29.06	28.44	28.44	36300
1999-02-24	28.44	28.75	28.06	28.19	22300
1999-02-25	27.81	28.25	27.50	28.25	31800
1999-02-26	28.19	28.31	27.94	28.25	8100
1999-03-01	28.44	28.50	27.75	27.81	37000
1999-03-02	27.81	28.00	27.75	27.81	62900
1999-03-03	27.81	27.94	27.63	27.63	30800
1999-03-04	27.69	28.00	27.69	27.69	20700
1999-03-05	27.88	28.19	27.81	28.00	15500
1999-03-08	27.94	28.13	27.38	27.94	18400
1999-03-09	27.81	27.94	27.63	27.69	15900
1999-03-10	27.94	27.94	27.50	27.63	15600
1999-03-11	27.69	27.69	27.44	27.63	14200
1999-03-12	27.88	27.94	27.50	27.69	20600
1999-03-15	27.94	28.06	27.81	27.88	13300
1999-03-16	27.81	27.81	27.13	27.13	24600
1999-03-17	27.38	27.44	27.00	27.25	62500
1999-03-18	27.13	27.31	26.94	27.19	9700
1999-03-19	27.00	27.31	26.94	27.06	20900
1999-03-22	27.19	27.19	26.63	26.63	33700
1999-03-23	26.75	27.00	26.50	26.63	36100
1999-03-24	26.50	27.19	26.50	27.00	23900
1999-03-25	27.19	27.19	26.88	27.00	42200
1999-03-26	27.00	27.06	26.50	27.00	78900
1999-03-29	26.69	26.88	26.00	26.31	443000
1999-03-30	26.31	26.50	26.06	26.13	26300
1999-03-31	26.13	26.25	25.69	26.13	81500
1999-04-01	26.06	27.00	26.06	26.69	32000
1999-04-05	26.69	27.38	26.56	27.00	22700
1999-04-06	27.00	27.63	26.75	27.44	108400
1999-04-07	27.44	27.56	27.38	27.44	161300
1999-04-08	27.69	27.75	27.31	27.44	33200
1999-04-09	27.44	27.69	26.88	27.00	46400
1999-04-12	27.00	28.44	27.00	27.69	121900
1999-04-13	27.75	27.88	27.50	27.81	45800
1999-04-14	27.88	29.06	27.63	28.94	46700
1999-04-15	29.00	29.19	28.94	29.19	46300
1999-04-16	29.63	30.63	29.63	29.75	132900
1999-04-19	29.75	30.38	29.75	29.81	139300
1999-04-20	30.00	30.13	29.81	29.94	37000
1999-04-21	29.88	31.00	29.88	30.63	238200
1999-04-22	30.69	30.69	30.25	30.38	33900
1999-04-23	30.31	30.69	30.13	30.69	36500
1999-04-26	30.44	30.44	30.19	30.19	29200
1999-04-27	30.25	30.50	30.25	30.38	58500
1999-04-28	30.50	30.81	30.38	30.69	59100
1999-04-29	30.56	31.81	30.56	31.81	84700
1999-04-30	31.88	31.88	31.56	31.56	84400
1999-05-03	31.56	31.88	31.56	31.75	34700
1999-05-04	31.81	32.13	31.81	32.00	42300
1999-05-05	31.94	31.94	31.81	31.94	26100
1999-05-06	31.81	32.13	31.75	32.06	57200
1999-05-07	32.13	32.94	32.13	32.94	75700
1999-05-10	32.94	33.56	32.94	33.44	150200
1999-05-11	33.50	33.63	33.31	33.50	25200
1999-05-12	33.50	33.56	33.25	33.56	122800
1999-05-13	33.56	33.63	32.56	33.00	125300
1999-05-14	32.88	32.94	32.50	32.69	31500
1999-05-17	32.50	32.50	31.63	32.19	58500
1999-05-18	32.25	32.50	32.06	32.19	33200
1999-05-19	32.25	32.25	31.75	31.88	36100
1999-05-20	31.88	32.25	31.88	32.06	46200
1999-05-21	32.19	32.19	31.88	31.88	236600
1999-05-24	32.00	32.19	31.94	32.13	82000
1999-05-25	32.00	32.13	31.94	31.94	90000
1999-05-26	31.94	32.00	31.94	31.94	59700
1999-05-27	31.88	32.00	31.88	32.00	64000
1999-05-28	32.13	32.13	32.00	32.13	161400
1999-06-01	31.94	32.00	31.88	32.00	79800
1999-06-02	32.00	32.00	31.69	32.00	26300
1999-06-03	32.00	32.00	31.50	31.81	651600
1999-06-04	31.75	32.25	31.75	32.19	76200
1999-06-07	32.13	32.13	31.75	32.00	19800
1999-06-08	31.88	32.25	31.88	32.25	50700
1999-06-09	32.19	32.31	32.00	32.31	5900
1999-06-10	32.31	32.38	32.06	32.31	22500
1999-06-11	32.56	32.88	32.47	32.63	69000
1999-06-14	32.69	32.69	32.25	32.25	18700
1999-06-15	32.25	32.56	32.25	32.50	109800
1999-06-16	32.50	33.50	32.50	33.19	163400
1999-06-17	33.13	33.94	33.00	33.88	42700
1999-06-18	34.13	34.13	33.88	34.00	38500
1999-06-21	34.00	34.00	33.63	33.69	86700
1999-06-22	33.69	33.75	33.00	33.06	35900
1999-06-23	33.06	33.44	32.88	33.38	106900
1999-06-24	33.38	33.38	32.94	33.13	21900
1999-06-25	33.00	33.50	32.88	33.50	52900
1999-06-28	33.19	34.06	33.19	34.00	105400
1999-06-29	34.00	34.69	34.00	34.69	36100
1999-06-30	34.63	35.50	34.31	35.38	88100
1999-07-01	35.13	35.13	33.94	34.19	35500
1999-07-02	34.13	34.81	34.00	34.81	22100
1999-07-06	34.75	35.06	34.75	34.81	44500
1999-07-07	35.06	35.06	34.56	34.69	48800
1999-07-08	34.69	34.69	34.31	34.50	16600
1999-07-09	34.38	34.38	34.13	34.25	17000
1999-07-12	34.19	34.56	34.19	34.50	16100
1999-07-13	34.50	35.00	34.25	34.88	50300
1999-07-14	34.75	34.81	34.19	34.38	14200
1999-07-15	34.38	34.44	34.19	34.44	41000
1999-07-16	34.81	34.81	34.25	34.44	67900
1999-07-19	34.50	34.75	34.50	34.75	8700
1999-07-20	34.75	34.75	34.44	34.50	57400
1999-07-21	34.75	34.88	34.25	34.44	9700
1999-07-22	34.69	34.75	34.31	34.50	86800
1999-07-23	34.25	34.50	34.13	34.31	56400
1999-07-26	34.13	34.13	33.75	34.00	16100
1999-07-27	34.19	34.50	34.19	34.38	167700
1999-07-28	34.38	34.38	34.19	34.25	5400
1999-07-29	33.88	34.06	33.75	33.75	53500
1999-07-30	33.75	33.81	33.38	33.75	27200
1999-08-02	33.88	34.13	33.75	33.81	17400
1999-08-03	34.00	34.31	33.88	33.88	38700
1999-08-04	33.88	33.88	33.13	33.19	64000
1999-08-05	33.31	33.31	33.19	33.31	18500
1999-08-06	33.44	33.44	32.81	33.00	47600
1999-08-09	32.94	33.13	32.94	33.00	12700
1999-08-10	33.06	33.06	32.69	32.88	42500
1999-08-11	32.88	32.88	32.50	32.63	31900
1999-08-12	32.75	33.00	32.63	33.00	76700
1999-08-13	32.88	33.19	32.88	33.13	85100
1999-08-16	33.25	33.25	32.75	33.13	62100
1999-08-17	32.94	33.88	32.94	33.88	11700
1999-08-18	33.88	34.00	33.69	33.81	23300
1999-08-19	33.56	33.88	33.56	33.81	21700
1999-08-20	33.75	34.13	33.75	33.75	56500
1999-08-23	33.81	34.25	33.81	34.13	132000
1999-08-24	34.13	34.56	34.09	34.44	65300
1999-08-25	34.38	34.56	34.06	34.50	48200
1999-08-26	34.44	34.63	34.38	34.63	24100
1999-08-27	34.50	34.56	34.38	34.44	14200
1999-08-30	34.31	34.75	34.31	34.75	49400
1999-08-31	34.44	35.13	33.88	34.63	82000
1999-09-01	34.88	34.88	34.25	34.25	117400
1999-09-02	34.31	34.44	34.19	34.38	9200
1999-09-03	34.38	34.69	34.38	34.69	7600
1999-09-07	34.75	35.00	34.75	35.00	58900
1999-09-08	34.88	35.00	34.69	35.00	157500
1999-09-09	34.88	34.88	34.63	34.63	28400
1999-09-10	34.50	34.50	34.06	34.31	14900
1999-09-13	34.38	34.69	34.13	34.19	6800
1999-09-14	34.31	34.56	34.31	34.50	48100
1999-09-15	34.50	34.50	33.81	34.13	31500
1999-09-16	34.00	34.00	33.19	33.50	21100
1999-09-17	33.44	34.25	33.44	34.25	38300
1999-09-20	34.13	34.38	34.13	34.38	5500
1999-09-21	34.25	35.00	34.25	34.38	28800
1999-09-22	34.44	34.56	34.00	34.38	54600
1999-09-23	34.50	35.00	34.50	34.50	12200
1999-09-24	34.06	34.56	34.00	34.56	28900
1999-09-27	34.69	35.00	34.56	35.00	72400
1999-09-28	34.31	34.38	33.69	34.00	12000
1999-09-29	34.13	34.25	33.94	34.00	46600
1999-09-30	34.19	34.94	34.13	34.94	75200
1999-10-01	34.88	34.88	34.44	34.50	17500
1999-10-04	34.56	34.94	34.56	34.88	18700
1999-10-05	34.88	34.88	34.69	34.75	14400
1999-10-06	34.75	34.88	34.56	34.75	20200
1999-10-07	34.75	34.75	34.19	34.44	10500
1999-10-08	34.25	34.25	33.31	33.94	75900
1999-10-11	33.94	34.06	33.75	33.94	10100
1999-10-12	34.06	34.06	33.63	33.63	9300
1999-10-13	33.63	33.75	33.19	33.31	9100
1999-10-14	33.44	33.44	33.13	33.13	4400
1999-10-15	33.19	33.19	32.63	32.81	7100
1999-10-18	33.00	33.13	32.75	32.81	90200
1999-10-19	32.69	33.00	32.50	32.94	106800
1999-10-20	32.81	33.25	32.81	33.00	112800
1999-10-21	32.88	32.88	32.56	32.88	65000
1999-10-22	32.75	32.88	32.25	32.56	69300
1999-10-25	32.50	32.94	32.19	32.69	73700
1999-10-26	32.50	32.75	32.13	32.19	12800
1999-10-27	32.31	32.75	32.31	32.56	8600
1999-10-28	32.50	33.00	32.44	32.75	63500
1999-10-29	32.56	32.88	32.56	32.56	46200
1999-11-01	32.75	33.13	32.44	32.63	100800
1999-11-02	32.63	33.38	32.63	33.19	37600
1999-11-03	33.31	33.50	32.81	33.00	24300
1999-11-04	33.25	33.25	33.00	33.19	19200
1999-11-05	33.31	34.19	33.31	33.69	49700
1999-11-08	33.50	33.63	33.19	33.50	19600
1999-11-09	33.38	33.63	33.19	33.63	28000
1999-11-10	33.50	33.94	33.50	33.69	9500
1999-11-11	33.56	33.94	33.56	33.81	5300
1999-11-12	33.75	33.94	33.63	33.94	5200
1999-11-15	33.88	34.06	33.81	34.00	13400
1999-11-16	33.88	33.88	33.50	33.50	47800
1999-11-17	33.44	33.75	33.44	33.75	5600
1999-11-18	33.69	34.00	33.56	33.56	36800
1999-11-19	33.75	33.75	33.25	33.75	24700
1999-11-22	33.75	34.06	33.63	33.63	49800
1999-11-23	33.75	33.75	32.75	32.94	76500
1999-11-24	33.19	33.38	32.94	33.00	120100
1999-11-26	33.00	33.25	32.88	33.00	5900
1999-11-29	32.88	33.06	32.38	32.50	29500
1999-11-30	32.44	32.56	32.06	32.44	35000
1999-12-01	32.25	32.88	32.19	32.81	28600
1999-12-02	32.75	32.75	32.56	32.63	81300
1999-12-03	32.44	32.94	32.44	32.94	30000
1999-12-06	32.56	32.63	32.00	32.13	69000
1999-12-07	32.13	32.13	31.13	31.63	112500
1999-12-08	31.63	31.63	30.69	31.13	49100
1999-12-09	31.19	31.69	30.75	31.69	26400
1999-12-10	31.81	32.00	31.31	31.69	120800
1999-12-13	31.81	32.00	31.19	31.25	24200
1999-12-14	31.13	31.38	30.75	30.75	49900
1999-12-15	30.75	30.75	30.19	30.25	34900
1999-12-16	30.31	30.31	29.06	30.06	146100
1999-12-17	30.13	31.63	30.13	31.56	42800
1999-12-20	31.75	32.94	31.75	32.38	66800
1999-12-21	32.31	32.63	31.81	32.06	44800
1999-12-22	32.19	32.69	32.06	32.56	16400
1999-12-23	32.69	32.94	32.50	32.81	28200
1999-12-27	33.06	33.06	32.44	32.50	13400
1999-12-28	32.63	33.63	32.44	33.38	90600
1999-12-29	33.00	33.75	33.00	33.69	17500
1999-12-30	33.56	33.75	33.38	33.63	10900
1999-12-31	33.69	34.00	33.69	34.00	34700
2000-01-03	33.88	33.88	33.19	33.31	12200
2000-01-04	33.19	33.38	32.63	32.94	62700
2000-01-05	32.63	33.00	32.63	32.81	96900
2000-01-06	32.81	33.25	32.56	33.13	72500
2000-01-07	33.13	34.50	33.13	34.25	39400
2000-01-10	34.38	34.38	33.75	34.06	23300
2000-01-11	33.81	34.19	33.69	33.69	46400
2000-01-12	33.94	33.94	33.63	33.63	43500
2000-01-13	33.63	34.00	33.56	34.00	14300
2000-01-14	34.06	34.06	33.69	33.88	10100
2000-01-18	33.81	33.81	33.38	33.75	27600
2000-01-19	34.00	34.25	34.00	34.13	57900
2000-01-20	34.19	34.31	34.13	34.31	18400
2000-01-21	34.13	34.19	34.00	34.06	12700
2000-01-24	33.94	34.13	33.75	34.00	36900
2000-01-25	34.00	34.25	34.00	34.19	26000
2000-01-26	34.06	34.25	34.06	34.13	11200
2000-01-27	34.13	34.50	33.88	34.38	19800
2000-01-28	34.25	34.50	33.94	33.94	19300
2000-01-31	34.00	34.00	33.88	34.00	66300
2000-02-01	34.00	34.63	34.00	34.63	30500
2000-02-02	34.63	34.75	34.50	34.56	30100
2000-02-03	34.56	35.00	34.56	34.88	21000
2000-02-04	34.81	35.13	34.69	35.06	16000
2000-02-07	35.13	35.13	34.75	34.81	19800
2000-02-08	34.81	34.81	34.38	34.38	49800
2000-02-09	34.25	34.50	33.81	34.31	20300
2000-02-10	34.38	34.38	34.13	34.38	14300
2000-02-11	34.25	34.38	34.25	34.31	18200
2000-02-14	34.31	34.56	34.25	34.56	44000
2000-02-15	34.63	34.63	34.06	34.44	32900
2000-02-16	34.38	34.38	33.88	34.25	18700
2000-02-17	34.38	34.38	34.13	34.38	25200
2000-02-18	34.31	34.75	34.25	34.44	32600
2000-02-22	34.44	34.94	34.38	34.94	18300
2000-02-23	34.94	34.94	34.63	34.88	13700
2000-02-24	34.75	34.81	34.56	34.69	34200
2000-02-25	34.50	34.56	34.31	34.38	23500
2000-02-28	34.13	34.56	34.13	34.56	45200
2000-02-29	34.44	35.25	34.44	35.25	89100
2000-03-01	35.13	35.63	35.00	35.63	148600
2000-03-02	35.63	35.75	35.56	35.63	173100
2000-03-03	35.56	35.94	35.56	35.94	82700
2000-03-06	35.88	36.06	35.50	36.06	72700
2000-03-07	36.00	36.31	35.94	36.00	93600
2000-03-08	35.94	36.00	35.81	36.00	24700
2000-03-09	36.00	36.13	35.88	36.06	18000
2000-03-10	36.00	36.19	35.94	35.94	59600
2000-03-13	36.00	36.00	35.75	35.94	30000
2000-03-14	35.94	36.00	35.88	35.94	23700
2000-03-15	35.94	35.94	35.69	35.69	108700
2000-03-16	35.75	36.00	35.63	35.94	63800
2000-03-17	35.81	36.25	35.81	36.00	50600
2000-03-20	35.75	36.00	35.75	35.88	26800
2000-03-21	35.75	35.94	35.63	35.94	15900
2000-03-22	35.81	36.06	35.81	36.00	41400
2000-03-23	36.00	36.00	35.69	35.88	20500
2000-03-24	35.88	35.88	35.19	35.56	31800
2000-03-27	35.56	36.06	35.56	35.81	12200
2000-03-28	35.69	35.94	35.19	35.75	54300
2000-03-29	34.94	35.94	34.94	35.94	48300
2000-03-30	35.94	36.13	35.81	35.94	139800
2000-03-31	36.06	36.31	35.94	36.00	43900
2000-04-03	36.13	36.63	36.06	36.38	34400
2000-04-04	36.44	36.94	36.00	36.56	479500
2000-04-05	36.56	36.75	36.50	36.69	42500
2000-04-06	36.81	37.31	36.69	37.31	170400
2000-04-07	37.06	37.50	37.06	37.31	69100
2000-04-10	37.31	37.63	37.19	37.19	52800
2000-04-11	37.06	37.25	36.94	37.25	56200
2000-04-12	37.25	37.88	37.25	37.63	51500
2000-04-13	37.69	37.75	37.50	37.69	20600
2000-04-14	37.31	37.88	37.31	37.81	42200
2000-04-17	37.88	38.19	37.88	38.00	123600
2000-04-18	38.00	38.06	37.75	37.88	25800
2000-04-19	37.94	38.13	37.50	37.63	71300
2000-04-20	37.63	37.94	37.56	37.81	39900
2000-04-24	37.69	37.75	37.50	37.56	49500
2000-04-25	37.50	38.06	37.50	38.06	30200
2000-04-26	38.13	38.38	37.81	37.81	44300
2000-04-27	37.88	38.63	37.75	38.63	74200
2000-04-28	38.63	38.69	38.31	38.63	38400
2000-05-01	38.69	38.88	38.50	38.88	41700
2000-05-02	39.13	39.38	39.13	39.25	87500
2000-05-03	39.31	39.56	39.19	39.38	111600
2000-05-04	39.44	39.94	39.31	39.88	35500
2000-05-05	40.25	41.13	39.94	40.25	80700
2000-05-08	40.38	40.38	40.06	40.06	32400
2000-05-09	40.13	40.75	39.94	40.38	34100
2000-05-10	40.38	40.44	40.06	40.25	83900
2000-05-11	40.31	40.50	39.94	40.19	32600
2000-05-12	40.19	40.44	40.19	40.38	40300
2000-05-15	40.44	41.00	40.44	40.88	53300
2000-05-16	40.88	41.63	40.81	41.38	42200
2000-05-17	41.25	41.31	41.06	41.13	23500
2000-05-18	41.00	41.00	40.63	40.69	191600
2000-05-19	40.81	40.81	40.50	40.69	28900
2000-05-22	40.56	40.56	40.06	40.56	75800
2000-05-23	40.56	40.56	40.44	40.44	40800
2000-05-24	40.44	40.44	40.13	40.25	17100
2000-05-25	40.25	40.56	39.75	39.75	43200
2000-05-26	39.88	39.94	39.75	39.81	23500
2000-05-30	39.94	40.00	39.88	40.00	20700
2000-05-31	39.88	40.44	39.75	39.81	54600
2000-06-01	39.81	39.94	39.69	39.94	10900
2000-06-02	39.81	40.19	39.81	39.94	18400
2000-06-05	40.00	40.00	39.94	39.94	52100
2000-06-06	40.00	40.25	39.81	40.19	76800
2000-06-07	40.25	40.25	40.00	40.25	27000
2000-06-08	40.31	40.38	40.19	40.31	51100
2000-06-09	40.31	40.50	40.31	40.44	18400
2000-06-12	40.63	40.63	40.44	40.50	37800
2000-06-13	40.56	41.06	40.56	41.06	88000
2000-06-14	41.13	41.63	41.06	41.44	59800
2000-06-15	41.50	42.25	41.31	41.75	98700
2000-06-16	41.81	42.06	41.75	41.94	39300
2000-06-19	41.88	42.94	41.88	42.94	28400
2000-06-20	43.00	43.38	42.75	42.88	22800
2000-06-21	42.94	42.94	42.31	42.44	31400
2000-06-22	42.69	42.69	41.63	42.00	38400
2000-06-23	42.25	43.00	42.13	42.88	72800
2000-06-26	43.25	43.38	43.06	43.38	36800
2000-06-27	43.38	44.00	43.38	44.00	20400
2000-06-28	43.38	43.38	43.25	43.38	18100
2000-06-29	43.31	43.75	43.31	43.44	26600
2000-06-30	43.50	43.50	42.00	42.02	100000
2000-07-03	42.00	42.31	42.00	42.31	14200
2000-07-05	42.44	43.00	42.38	42.94	25200
2000-07-06	42.88	43.00	42.63	42.69	84300
2000-07-07	42.69	42.69	42.50	42.56	47600
2000-07-10	42.44	42.69	42.38	42.63	28400
2000-07-11	42.69	43.00	42.63	43.00	93600
2000-07-12	42.63	43.38	42.63	43.38	19900
2000-07-13	43.75	44.25	43.56	44.25	80700
2000-07-14	44.38	44.44	44.00	44.06	68400
2000-07-17	44.06	44.19	43.88	44.00	28500
2000-07-18	44.25	44.25	43.94	43.94	15900
2000-07-19	44.19	44.88	44.19	44.56	22900
2000-07-20	44.44	45.50	44.44	45.50	205900
2000-07-21	45.50	45.56	44.75	44.75	78900
2000-07-24	45.00	45.19	44.88	45.06	89700
2000-07-25	45.56	46.13	45.44	45.63	68900
2000-07-26	45.88	46.38	45.88	46.38	65000
2000-07-27	46.88	48.00	46.69	47.88	67900
2000-07-28	47.94	49.50	47.75	49.00	392700
2000-07-31	49.25	49.63	48.44	49.25	105100
2000-08-01	49.44	50.13	49.34	49.81	99300
2000-08-02	49.88	51.25	49.50	51.00	141700
2000-08-03	50.88	51.69	50.75	51.44	110500
2000-08-04	51.31	51.44	51.06	51.31	80200
2000-08-07	51.44	52.00	51.00	51.00	82800
2000-08-08	50.75	51.13	50.44	50.63	89600
2000-08-09	50.38	52.00	50.38	51.75	78100
2000-08-10	52.00	52.00	50.88	50.94	64300
2000-08-11	50.88	50.88	50.13	50.63	56300
2000-08-14	50.63	51.06	50.56	50.88	21500
2000-08-15	50.81	50.88	50.44	50.50	22000
2000-08-16	50.63	50.88	50.50	50.75	56500
2000-08-17	50.75	50.94	50.69	50.88	29800
2000-08-18	50.69	51.00	50.50	50.56	54300
2000-08-21	49.88	50.19	49.50	49.81	55700
2000-08-22	49.69	50.50	49.63	50.38	71900
2000-08-23	50.44	50.44	49.69	49.69	66300
2000-08-24	49.69	49.81	49.56	49.75	52900
2000-08-25	49.63	50.00	49.50	49.94	78000
2000-08-28	50.06	50.06	49.50	49.63	25100
2000-08-29	49.56	49.63	49.50	49.50	27100
2000-08-30	49.50	49.50	49.06	49.25	87900
2000-08-31	49.25	49.31	49.13	49.19	40200
2000-09-01	49.13	49.19	49.13	49.19	17500
2000-09-05	49.13	49.13	48.88	48.94	19100
2000-09-06	48.88	48.94	48.81	48.88	15700
2000-09-07	48.94	49.13	48.88	49.13	32000
2000-09-08	49.19	50.31	49.19	50.25	62800
2000-09-11	50.63	51.44	50.50	51.00	33700
2000-09-12	50.75	51.38	50.56	51.31	54100
2000-09-13	51.31	51.88	51.25	51.88	32500
2000-09-14	51.63	52.38	51.63	52.19	89100
2000-09-15	51.94	53.06	51.75	52.94	54000
2000-09-18	53.00	53.44	52.63	52.81	133600
2000-09-19	52.88	53.75	52.75	53.75	36100
2000-09-20	53.88	54.50	53.81	54.38	87000
2000-09-21	54.63	54.63	53.94	53.94	48900
2000-09-22	53.94	55.25	53.94	55.25	128600
2000-09-25	55.25	55.25	54.13	54.31	46100
2000-09-26	54.44	55.00	54.19	54.69	70300
2000-09-27	54.31	55.06	54.13	55.00	114400
2000-09-28	54.88	56.50	54.88	56.44	104400
2000-09-29	56.44	56.44	55.25	55.38	110400
2000-10-02	55.63	56.06	55.19	55.19	67800
2000-10-03	55.19	56.00	55.19	55.25	69700
2000-10-04	55.19	55.38	54.69	55.31	79400
2000-10-05	55.31	55.56	54.63	54.63	51400
2000-10-06	54.38	55.06	54.25	54.81	81500
2000-10-09	55.06	55.63	54.88	55.13	51800
2000-10-10	55.25	55.75	55.06	55.06	71200
2000-10-11	55.13	55.31	54.75	54.75	59700
2000-10-12	54.75	54.75	53.50	53.75	65200
2000-10-13	53.38	53.94	53.25	53.88	65100
2000-10-16	54.00	54.00	53.63	53.94	49200
2000-10-17	54.00	54.00	53.44	54.00	80500
2000-10-18	53.81	53.81	53.38	53.69	15400
2000-10-19	53.81	54.06	53.81	54.06	82100
2000-10-20	54.00	54.13	53.88	54.00	26700
2000-10-23	54.13	54.44	54.13	54.25	32000
2000-10-24	54.13	54.13	52.63	52.69	63300
2000-10-25	52.63	52.81	51.94	52.38	45900
2000-10-26	52.88	52.88	52.13	52.50	87700
2000-10-27	52.63	53.00	52.56	52.69	28700
2000-10-30	52.56	52.56	52.13	52.25	23800
2000-10-31	52.13	52.19	51.94	52.00	54000
2000-11-01	52.00	52.06	51.69	51.75	27500
2000-11-02	52.00	52.00	51.50	51.75	75000
2000-11-03	51.75	51.75	51.19	51.31	93800
2000-11-06	51.31	51.31	50.81	51.06	37500
2000-11-07	51.19	51.50	51.06	51.50	18800
2000-11-08	51.50	51.50	51.31	51.31	8500
2000-11-09	51.31	51.44	50.94	51.44	21800
2000-11-10	51.50	51.50	50.50	51.25	33600
2000-11-13	51.13	52.13	50.75	52.06	110100
2000-11-14	51.94	52.50	51.94	52.38	93200
2000-11-15	52.13	52.31	51.88	52.00	33200
2000-11-16	51.75	52.00	50.81	50.81	33300
2000-11-17	50.94	51.81	50.88	51.44	30000
2000-11-20	51.56	52.19	51.56	51.69	38300
2000-11-21	51.69	52.13	51.63	51.88	37400
2000-11-22	51.75	52.06	51.75	51.88	26100
2000-11-24	51.75	52.44	51.75	52.44	14500
2000-11-27	52.56	52.56	51.75	52.00	30600
2000-11-28	52.00	52.31	51.94	52.19	38400
2000-11-29	52.44	52.75	52.38	52.44	18100
2000-11-30	52.44	53.50	52.44	52.56	60700
2000-12-01	52.44	53.00	52.44	52.94	18300
2000-12-04	52.88	53.31	52.63	53.06	37800
2000-12-05	53.13	54.50	53.13	54.44	52200
2000-12-06	54.69	54.81	53.75	53.75	23200
2000-12-07	53.63	54.00	53.50	53.50	23400
2000-12-08	53.50	54.69	53.50	54.69	48400
2000-12-11	54.81	54.94	54.69	54.94	16500
2000-12-12	55.06	55.56	55.00	55.31	33000
2000-12-13	55.19	55.31	54.69	55.00	46200
2000-12-14	55.06	55.06	54.75	54.75	22300
2000-12-15	54.88	56.00	54.75	55.81	47100
2000-12-18	55.88	57.75	55.88	57.75	68200
2000-12-19	57.75	57.75	57.31	57.38	41800
2000-12-20	57.38	57.50	57.00	57.13	86400
2000-12-21	56.88	56.94	56.38	56.38	29400
2000-12-22	56.25	56.38	55.38	55.50	28500
2000-12-26	55.38	55.56	55.38	55.44	11700
2000-12-27	54.69	55.50	54.56	55.50	43600
2000-12-28	55.50	56.88	55.13	56.56	62300
2000-12-29	56.44	56.81	54.75	54.75	67000
2001-01-02	54.75	54.94	54.25	54.31	36500
2001-01-03	54.38	55.94	54.38	55.94	77300
2001-01-04	55.69	55.81	55.00	55.06	92300
2001-01-05	55.00	55.06	51.50	51.81	192300
2001-01-08	52.19	52.50	51.88	52.06	130900
2001-01-09	52.13	52.25	51.63	52.00	70600
2001-01-10	52.25	52.50	51.44	52.50	142600
2001-01-11	52.63	52.63	51.94	52.00	42100
2001-01-12	52.13	52.31	52.06	52.19	10500
2001-01-16	52.13	52.13	51.50	52.00	34500
2001-01-17	51.94	51.94	51.31	51.69	25700
2001-01-18	51.63	51.81	51.25	51.69	46500
2001-01-19	51.56	51.69	51.31	51.38	31100
2001-01-22	51.63	51.63	50.75	50.94	52400
2001-01-23	51.19	51.69	51.13	51.69	19500
2001-01-24	51.81	51.81	51.00	51.19	13300
2001-01-25	51.00	51.63	51.00	51.44	39400
2001-01-26	50.81	51.00	50.50	50.75	32800
2001-01-29	51.00	51.30	51.00	51.30	36700
2001-01-30	51.50	51.60	51.50	51.59	21400
2001-01-31	51.75	51.93	51.75	51.75	25600
2001-02-01	52.00	52.20	52.00	52.19	55600
2001-02-02	52.20	52.95	52.20	52.82	42400
2001-02-05	52.92	53.20	52.92	52.96	17200
2001-02-06	52.86	53.10	52.70	52.90	152700
2001-02-07	52.70	52.72	51.00	51.45	290800
2001-02-08	51.65	51.70	50.49	50.50	253900
2001-02-09	50.50	50.55	49.80	49.99	135100
2001-02-12	50.00	50.10	49.94	50.10	146500
2001-02-13	50.10	50.10	49.45	49.80	90300
2001-02-14	49.85	50.10	49.76	50.10	30000
2001-02-15	50.15	50.31	49.75	49.95	146600
2001-02-16	49.90	50.10	49.85	50.00	21300
2001-02-20	50.00	50.13	49.90	50.05	13100
2001-02-21	50.00	50.00	49.84	49.90	52400
2001-02-22	49.95	49.95	49.05	49.16	69400
2001-02-23	49.16	49.94	49.16	49.90	102700
2001-02-26	49.90	50.31	49.85	50.05	93000
2001-02-27	50.05	50.05	49.65	49.90	80500
2001-02-28	49.80	50.25	49.66	50.15	73600
2001-03-01	50.05	50.95	49.90	50.85	36100
2001-03-02	50.65	51.75	50.65	51.58	125900
2001-03-05	51.63	51.68	51.21	51.21	14100
2001-03-06	51.55	51.70	51.50	51.68	22500
2001-03-07	51.78	52.14	51.57	51.57	41100
2001-03-08	51.55	51.64	51.30	51.44	25100
2001-03-09	51.34	51.55	51.10	51.47	33100
2001-03-12	51.47	51.47	50.95	51.00	23200
2001-03-13	51.00	51.24	50.95	51.16	17700
2001-03-14	51.26	51.26	50.90	50.90	39700
2001-03-15	50.80	51.25	50.76	51.00	25600
2001-03-16	51.20	51.35	50.65	50.65	33700
2001-03-19	50.65	51.05	50.50	51.04	37000
2001-03-20	51.14	51.88	50.80	50.90	47800
2001-03-21	50.80	51.00	49.60	49.60	33100
2001-03-22	49.60	49.60	47.55	49.40	83000
2001-03-23	49.50	50.58	49.50	49.85	38200
2001-03-26	49.87	50.48	49.40	49.60	35600
2001-03-27	49.50	49.50	48.50	48.55	61800
2001-03-28	47.95	47.95	46.96	47.44	96300
2001-03-29	47.34	47.85	47.10	47.85	69400
2001-03-30	47.80	48.25	47.80	48.05	106000
2001-04-02	48.15	48.25	47.70	47.80	61400
2001-04-03	47.60	47.60	46.01	46.34	94400
2001-04-04	46.44	46.63	45.24	45.45	79000
2001-04-05	45.55	46.00	45.30	45.65	71900
2001-04-06	44.40	45.60	44.00	44.60	119800
2001-04-09	44.55	44.75	44.36	44.60	99100
2001-04-10	44.50	44.50	44.10	44.17	219200
2001-04-11	44.24	44.24	43.07	43.34	134300
2001-04-12	43.35	43.55	43.15	43.35	48500
2001-04-16	43.35	43.35	42.28	43.20	157900
2001-04-17	43.00	44.13	42.87	44.13	78900
2001-04-18	43.75	45.20	43.75	44.71	367000
2001-04-19	45.01	45.46	44.51	45.46	356300
2001-04-20	45.36	45.36	44.75	44.75	119400
2001-04-23	44.85	45.14	44.70	44.75	32600
2001-04-24	44.95	45.64	44.91	45.64	55300
2001-04-25	45.44	48.50	45.44	48.37	137400
2001-04-26	48.12	48.30	47.85	48.02	93600
2001-04-27	48.02	48.32	48.02	48.18	28400
2001-04-30	48.08	48.25	47.00	47.00	43800
2001-05-01	47.25	47.60	46.80	46.80	108200
2001-05-02	47.00	47.00	46.34	46.70	103500
2001-05-03	46.60	46.80	46.32	46.80	69000
2001-05-04	46.55	47.12	46.49	47.00	85300
2001-05-07	46.95	47.09	46.75	46.75	61400
2001-05-08	46.85	46.87	46.50	46.83	56000
2001-05-09	46.70	47.00	46.65	46.77	49500
2001-05-10	46.57	46.68	46.47	46.60	87900
2001-05-11	46.60	46.74	46.60	46.60	32300
2001-05-14	46.70	46.99	46.70	46.92	38700
2001-05-15	47.02	47.06	46.61	46.99	39200
2001-05-16	46.89	47.40	46.89	47.10	114700
2001-05-17	47.20	47.47	47.01	47.26	41500
2001-05-18	47.25	47.55	47.00	47.00	150300
2001-05-21	47.10	47.10	46.74	46.90	50900
2001-05-22	46.80	47.05	46.76	46.92	80700
2001-05-23	46.92	47.00	46.45	46.95	69400
2001-05-24	47.00	47.35	46.80	47.35	61300
2001-05-25	47.40	47.47	46.82	46.90	19100
2001-05-29	46.90	48.00	46.90	47.55	26400
2001-05-30	47.51	47.51	47.01	47.01	14000
2001-05-31	47.11	47.35	46.90	47.00	85300
2001-06-01	47.00	47.16	46.97	47.11	26000
2001-06-04	47.06	47.69	47.00	47.69	22900
2001-06-05	47.54	47.90	47.17	47.87	458500
2001-06-06	47.87	48.26	47.85	47.97	19100
2001-06-07	47.97	48.20	47.78	48.05	26100
2001-06-08	48.00	48.50	48.00	48.02	33200
2001-06-11	48.12	48.97	48.11	48.77	65800
2001-06-12	48.67	49.66	48.67	49.66	44200
2001-06-13	49.66	49.76	49.44	49.44	11600
2001-06-14	49.34	49.53	49.01	49.32	23400
2001-06-15	49.57	49.97	49.50	49.66	94800
2001-06-18	49.76	50.35	49.71	50.35	38600
2001-06-19	50.55	50.55	49.75	49.85	176600
2001-06-20	49.95	50.10	49.92	50.05	47500
2001-06-21	50.06	50.35	49.96	50.30	14400
2001-06-22	50.30	50.63	50.18	50.60	24900
2001-06-25	50.45	50.73	50.34	50.36	29800
2001-06-26	50.61	50.91	50.36	50.91	22800
2001-06-27	50.11	50.29	49.82	50.14	161300
2001-06-28	50.24	50.76	50.16	50.38	38400
2001-06-29	50.28	50.97	49.55	49.55	86000
2001-07-02	49.65	50.06	49.58	50.02	37900
2001-07-03	49.62	49.80	49.36	49.75	41300
2001-07-05	49.50	49.72	49.30	49.40	117600
2001-07-06	49.45	49.45	48.76	49.30	26900
2001-07-09	49.40	49.40	48.55	49.07	42900
2001-07-10	49.15	49.30	49.15	49.22	49800
2001-07-11	49.28	49.28	48.95	49.11	58700
2001-07-12	49.11	49.31	48.93	49.30	89600
2001-07-13	49.50	49.61	49.35	49.45	45900
2001-07-16	49.55	49.75	49.51	49.64	32900
2001-07-17	49.79	50.20	49.79	49.81	122600
2001-07-18	49.91	50.20	49.72	49.91	84200
2001-07-19	49.91	50.21	49.84	50.17	18700
2001-07-20	50.07	51.11	50.07	50.78	45300
2001-07-23	51.03	51.09	50.53	50.55	19300
2001-07-24	50.56	50.81	50.56	50.65	17300
2001-07-25	50.61	50.62	50.29	50.50	48700
2001-07-26	50.40	50.51	50.40	50.40	37700
2001-07-27	50.20	51.29	50.15	50.72	37800
2001-07-30	50.71	50.81	50.20	50.73	47100
2001-07-31	50.68	51.09	50.68	50.90	20000
2001-08-01	51.05	51.15	51.00	51.15	58600
2001-08-02	51.25	51.85	51.20	51.70	138300
2001-08-03	51.75	51.75	51.20	51.36	32300
2001-08-06	51.61	52.21	51.61	51.95	18700
2001-08-07	52.15	52.42	51.85	52.04	40700
2001-08-08	52.14	52.69	52.14	52.35	77700
2001-08-09	52.34	52.79	52.25	52.79	32400
2001-08-10	52.79	53.15	52.61	52.85	39600
2001-08-13	52.85	52.88	52.61	52.65	22300
2001-08-14	52.55	52.95	52.52	52.92	44000
2001-08-15	53.02	53.67	52.85	53.37	36200
2001-08-16	53.47	53.76	53.38	53.74	48700
2001-08-17	53.52	53.92	53.30	53.90	67900
2001-08-20	54.10	54.39	53.95	54.02	54500
2001-08-21	54.10	54.47	54.10	54.12	76400
2001-08-22	54.09	54.65	54.00	54.62	45900
2001-08-23	54.55	54.67	54.25	54.45	25500
2001-08-24	54.43	54.45	53.50	53.95	24900
2001-08-27	53.95	53.96	53.35	53.43	89000
2001-08-28	53.43	53.43	53.24	53.28	28800
2001-08-29	53.18	53.18	52.27	52.90	46600
2001-08-30	52.70	53.17	52.16	52.81	27400
2001-08-31	52.80	52.80	52.04	52.10	79900
2001-09-04	52.00	52.28	51.90	51.90	64600
2001-09-05	51.80	52.19	51.73	51.86	23400
2001-09-06	51.86	51.86	51.24	51.31	40500
2001-09-07	51.36	51.40	50.90	50.99	39100
2001-09-10	51.00	51.10	50.62	50.88	27200
2001-09-17	50.50	50.55	49.44	49.44	35900
2001-09-18	49.49	50.13	49.49	49.80	20900
2001-09-19	49.90	49.90	49.10	49.50	100900
2001-09-20	49.35	49.35	48.50	48.54	30700
2001-09-21	48.44	48.45	47.50	48.09	66600
2001-09-24	48.10	48.14	47.89	47.97	32600
2001-09-25	47.99	48.10	47.80	47.81	67900
2001-09-26	47.26	47.72	47.00	47.65	265100
2001-09-27	47.70	48.25	47.70	48.03	37800
2001-09-28	47.93	49.20	47.93	49.10	97100
2001-10-01	49.20	49.20	48.48	49.05	29400
2001-10-02	49.25	49.49	48.15	48.49	130000
2001-10-03	48.39	48.39	46.00	46.51	287000
2001-10-04	46.35	47.30	45.80	47.25	222500
2001-10-05	47.25	47.84	46.01	47.50	109800
2001-10-08	47.55	47.92	47.49	47.85	58900
2001-10-09	47.90	48.01	47.71	47.80	42200
2001-10-10	47.90	48.65	47.90	48.65	39900
2001-10-11	48.90	49.95	48.90	49.65	69900
2001-10-12	49.55	49.55	49.10	49.35	34800
2001-10-15	49.40	51.05	49.35	50.50	280700
2001-10-16	50.50	50.75	50.25	50.68	176500
2001-10-17	50.68	50.68	49.90	50.28	61200
2001-10-18	50.20	50.49	50.20	50.40	144700
2001-10-19	50.30	50.38	50.12	50.12	89700
2001-10-22	49.25	49.65	48.55	49.51	90600
2001-10-23	49.35	50.20	49.35	49.48	398500
2001-10-24	49.30	49.40	48.80	49.00	319600
2001-10-25	49.00	49.00	47.52	48.44	162900
2001-10-26	47.95	48.00	46.87	47.32	191700
2001-10-29	47.42	47.92	46.45	47.50	292100
2001-10-30	47.30	47.31	46.44	46.60	315100
2001-10-31	47.00	47.01	46.50	46.85	142400
2001-11-01	47.00	47.60	46.31	47.06	201700
2001-11-02	47.06	47.10	46.62	46.93	65000
2001-11-05	46.80	47.05	46.29	46.60	76200
2001-11-06	46.50	47.15	46.23	47.05	133200
2001-11-07	46.95	47.93	46.15	46.32	167600
2001-11-08	46.12	46.40	46.00	46.16	108400
2001-11-09	46.16	46.25	45.55	45.74	70800
2001-11-12	45.65	46.38	45.50	46.20	56600
2001-11-13	46.00	46.89	46.00	46.74	125300
2001-11-14	47.00	47.15	46.60	46.77	173700
2001-11-15	46.90	47.53	46.77	47.26	31600
2001-11-16	47.20	48.02	47.14	47.75	172300
2001-11-19	47.70	48.30	47.65	47.75	169200
2001-11-20	47.75	48.50	47.52	47.52	86500
2001-11-21	47.65	48.55	47.55	48.50	91500
2001-11-23	48.40	48.55	48.07	48.48	25900
2001-11-26	48.40	48.75	48.05	48.28	29300
2001-11-27	48.20	48.34	47.48	47.98	51100
2001-11-28	48.05	48.60	47.70	47.71	25700
2001-11-29	47.85	48.00	47.69	47.83	48800
2001-11-30	47.83	47.83	47.39	47.68	119300
2001-12-03	47.50	48.13	47.50	47.97	30900
2001-12-04	47.97	48.71	47.97	48.50	59400
2001-12-05	48.50	49.45	48.50	48.76	64900
2001-12-06	48.86	49.25	48.71	49.22	51000
2001-12-07	49.20	49.35	49.11	49.29	64500
2001-12-10	49.29	49.29	48.57	48.60	23700
2001-12-11	48.55	49.45	48.45	49.12	38300
2001-12-12	49.20	49.70	48.98	49.30	106800
2001-12-13	49.31	49.35	48.94	48.95	83200
2001-12-14	48.80	49.45	48.80	48.95	67500
2001-12-17	49.00	49.68	48.95	49.68	49000
2001-12-18	49.75	49.93	49.30	49.69	115600
2001-12-19	49.55	49.74	49.50	49.60	45600
2001-12-20	49.55	49.57	49.20	49.36	238000
2001-12-21	49.40	49.40	49.28	49.30	75500
2001-12-24	49.34	49.70	49.34	49.60	13800
2001-12-26	49.70	50.05	49.70	50.01	61500
2001-12-27	49.20	49.64	49.20	49.64	232800
2001-12-28	49.55	50.00	49.50	49.75	118000
2001-12-31	49.66	49.87	49.12	49.41	49000
2002-01-02	49.50	49.50	48.40	49.30	52000
2002-01-03	49.20	49.75	49.10	49.70	33200
2002-01-04	49.60	49.84	49.15	49.47	33600
2002-01-07	49.40	49.69	49.15	49.15	43200
2002-01-08	49.05	49.30	49.05	49.30	18600
2002-01-09	49.25	49.45	49.25	49.33	20300
2002-01-10	49.20	49.50	49.05	49.41	20000
2002-01-11	49.50	49.50	49.15	49.15	15300
2002-01-14	49.15	49.50	48.80	49.50	73500
2002-01-15	49.30	49.30	48.80	48.93	45800
2002-01-16	49.00	49.00	48.40	48.40	28900
2002-01-17	48.45	48.46	48.05	48.12	68300
2002-01-18	48.05	48.05	47.27	47.31	56700
2002-01-22	47.45	47.74	47.35	47.35	21000
2002-01-23	47.35	47.65	47.15	47.45	59000
2002-01-24	47.40	47.62	47.10	47.55	50900
2002-01-25	47.60	47.60	46.80	46.95	49100
2002-01-28	46.85	46.85	46.21	46.65	55300
2002-01-29	46.52	46.52	46.01	46.44	49000
2002-01-30	46.50	46.54	46.00	46.43	190700
2002-01-31	46.43	46.43	46.17	46.34	77500
2002-02-01	46.34	46.63	46.10	46.53	47500
2002-02-04	46.35	46.51	46.30	46.51	26300
2002-02-05	46.40	46.55	46.13	46.20	33000
2002-02-06	46.30	46.33	46.00	46.30	47400
2002-02-07	46.40	46.43	46.10	46.40	26200
2002-02-08	46.40	46.54	46.00	46.54	183800
2002-02-11	46.50	46.80	46.50	46.75	96000
2002-02-12	46.75	46.97	46.72	46.77	56200
2002-02-13	46.79	47.05	46.50	47.05	33500
2002-02-14	47.10	47.48	46.98	47.12	31100
2002-02-15	47.30	47.55	47.24	47.30	35600
2002-02-19	47.30	47.45	46.97	47.17	126800
2002-02-20	47.17	47.45	46.84	47.45	78000
2002-02-21	47.45	47.50	47.18	47.18	65900
2002-02-22	47.18	47.59	47.02	47.59	101600
2002-02-25	47.65	47.75	47.10	47.13	54300
2002-02-26	47.13	47.50	47.00	47.37	105800
2002-02-27	47.50	47.50	47.09	47.37	67600
2002-02-28	47.37	47.81	47.37	47.40	95400
2002-03-01	47.40	47.85	47.40	47.80	74500
2002-03-04	47.95	48.79	47.95	48.68	82000
2002-03-05	48.48	50.40	48.48	50.00	88500
2002-03-06	50.03	50.16	49.31	49.83	102900
2002-03-07	49.83	49.99	49.65	49.88	24600
2002-03-08	49.99	49.99	49.63	49.86	76800
2002-03-11	49.80	50.08	49.75	49.95	29300
2002-03-12	49.95	50.39	49.78	50.30	27900
2002-03-13	50.30	50.35	50.05	50.35	40000
2002-03-14	50.35	51.10	50.23	51.10	41400
2002-03-15	51.00	51.70	50.89	51.14	57100
2002-03-18	51.15	52.30	51.14	52.24	81400
2002-03-19	52.10	52.56	52.10	52.35	87900
2002-03-20	52.50	52.68	52.30	52.60	94700
2002-03-21	52.45	53.28	52.45	53.26	84500
2002-03-22	53.26	53.97	53.15	53.97	98800
2002-03-25	53.75	53.87	53.30	53.65	111800
2002-03-26	53.00	53.15	51.90	52.43	302100
2002-03-27	52.60	53.47	52.31	53.40	54100
2002-03-28	53.25	53.41	52.15	52.18	59400
2002-04-01	52.18	52.71	52.18	52.32	29900
2002-04-02	52.30	52.70	52.30	52.32	17500
2002-04-03	52.32	52.70	52.08	52.60	38100
2002-04-04	52.61	52.66	52.15	52.37	42100
2002-04-05	52.47	53.04	52.47	52.85	34000
2002-04-08	52.90	53.28	52.83	53.24	41000
2002-04-09	53.35	53.40	53.00	53.10	82900
2002-04-10	53.20	54.10	53.20	54.02	67300
2002-04-11	54.02	54.02	53.32	53.41	44400
2002-04-12	53.30	55.15	53.27	55.15	66600
2002-04-15	55.15	55.49	54.04	54.25	37600
2002-04-16	54.45	54.45	53.35	53.50	35700
2002-04-17	53.75	53.75	53.10	53.35	245100
2002-04-18	53.20	53.52	52.97	53.30	77800
2002-04-19	53.35	53.35	52.90	53.00	65700
2002-04-22	52.90	52.90	51.77	51.83	53700
2002-04-23	52.20	52.36	51.00	51.20	619400
2002-04-24	51.10	51.75	51.01	51.65	1490200
2002-04-25	52.30	53.14	52.05	52.51	236200
2002-04-26	52.41	52.47	51.90	52.15	62800
2002-04-29	52.07	52.07	51.60	51.94	103500
2002-04-30	51.95	52.58	51.95	52.00	122400
2002-05-01	52.00	52.40	51.66	52.39	82400
2002-05-02	52.35	53.20	52.35	52.75	91300
2002-05-03	52.70	52.88	52.55	52.66	57900
2002-05-06	52.80	52.88	52.37	52.44	54300
2002-05-07	52.30	52.38	52.16	52.20	67600
2002-05-08	52.28	52.28	51.42	51.93	39100
2002-05-09	51.93	51.93	51.50	51.60	59000
2002-05-10	51.05	51.05	50.50	50.73	108300
2002-05-13	50.55	51.27	50.23	50.80	48700
2002-05-14	50.70	50.88	50.31	50.88	48100
2002-05-15	50.95	51.45	50.94	51.25	26700
2002-05-16	51.20	51.20	50.13	50.33	58000
2002-05-17	50.45	50.60	50.10	50.45	39100
2002-05-20	50.65	50.65	50.17	50.20	27500
2002-05-21	50.10	50.30	49.76	50.30	35000
2002-05-22	50.15	50.81	50.01	50.48	46200
2002-05-23	50.70	51.99	50.55	51.80	75300
2002-05-24	51.70	52.00	51.52	52.00	37400
2002-05-28	52.00	52.28	52.00	52.28	49900
2002-05-29	52.15	52.40	51.95	52.35	23400
2002-05-30	51.75	52.29	51.71	52.00	173100
2002-05-31	52.00	52.54	52.00	52.15	102600
2002-06-03	52.20	52.20	51.49	51.95	33700
2002-06-04	52.05	52.70	52.05	52.66	41900
2002-06-05	52.60	53.59	52.60	52.81	53300
2002-06-06	52.81	53.56	52.75	53.40	116500
2002-06-07	53.40	54.47	53.20	54.02	240300
2002-06-10	54.00	54.20	53.74	53.84	68000
2002-06-11	53.90	54.11	53.10	53.35	183300
2002-06-12	53.45	53.51	53.15	53.51	57400
2002-06-13	53.40	53.88	53.30	53.85	46300
2002-06-14	53.65	53.98	53.44	53.83	44100
2002-06-17	53.90	54.80	53.90	54.80	58200
2002-06-18	54.70	55.03	54.45	54.78	75800
2002-06-19	54.70	55.42	54.40	54.81	77400
2002-06-20	54.60	55.48	54.60	55.10	64700
2002-06-21	55.10	55.97	55.00	55.75	70600
2002-06-24	55.75	56.08	54.61	54.84	80200
2002-06-25	55.08	56.00	54.72	55.35	86500
2002-06-26	54.58	54.95	54.05	54.62	216300
2002-06-27	54.80	55.24	54.37	55.05	86100
2002-06-28	55.10	55.24	54.06	54.70	164800
2002-07-01	54.52	54.75	53.90	54.65	50700
2002-07-02	54.55	54.63	53.95	54.03	47000
2002-07-03	53.95	54.08	52.75	53.20	59500
2002-07-05	53.30	53.86	52.96	53.40	31000
2002-07-08	53.40	53.59	52.05	52.20	91000
2002-07-09	52.20	52.32	51.70	52.00	59400
2002-07-10	52.16	52.18	50.45	51.25	161400
2002-07-11	51.15	51.15	49.40	50.24	127300
2002-07-12	50.27	50.95	48.85	49.20	68000
2002-07-15	49.50	49.50	48.40	49.23	104800
2002-07-16	49.20	50.25	48.97	49.77	113100
2002-07-17	49.87	50.39	48.52	49.33	79300
2002-07-18	49.31	49.36	48.00	48.02	99000
2002-07-19	48.00	48.30	47.25	47.50	314100
2002-07-22	47.65	48.42	46.66	46.98	622300
2002-07-23	46.95	47.40	45.21	45.23	82600
2002-07-24	45.02	46.29	43.65	45.33	165300
2002-07-25	45.43	47.00	45.00	46.74	165500
2002-07-26	46.90	49.50	46.90	49.01	175100
2002-07-29	49.23	51.80	49.23	51.38	133900
2002-07-30	51.25	52.31	49.85	52.00	160500
2002-07-31	51.90	52.36	50.65	51.00	117600
2002-08-01	51.20	52.19	50.00	51.00	142900
2002-08-02	51.10	51.10	49.60	49.99	45900
2002-08-05	50.10	50.45	49.35	49.75	122400
2002-08-06	49.80	50.70	49.70	49.98	237100
2002-08-07	50.12	50.86	49.55	50.70	94700
2002-08-08	50.75	51.19	50.30	50.98	144000
2002-08-09	51.00	51.00	49.86	50.36	136900
2002-08-12	50.30	50.65	49.62	50.65	37800
2002-08-13	50.80	51.15	49.75	49.77	61500
2002-08-14	49.75	50.60	49.49	50.60	61400
2002-08-15	50.75	51.00	49.64	50.05	115000
2002-08-16	50.05	51.50	50.00	51.37	114400
2002-08-19	51.45	51.80	51.11	51.30	70500
2002-08-20	51.40	51.75	50.98	51.00	65100
2002-08-21	50.80	51.82	50.80	51.71	32200
2002-08-22	51.60	51.78	51.49	51.62	43100
2002-08-23	51.57	52.03	51.53	51.60	65300
2002-08-26	51.40	52.85	51.40	52.85	41200
2002-08-27	53.00	53.35	52.60	52.65	58300
2002-08-28	52.50	53.45	52.41	53.07	93100
2002-08-29	52.90	53.80	52.65	53.18	66900
2002-08-30	53.30	53.35	52.75	52.80	116800
2002-09-03	52.81	52.98	51.73	51.85	81000
2002-09-04	51.85	52.60	51.85	52.60	56000
2002-09-05	52.60	52.88	52.20	52.38	34200
2002-09-06	52.39	52.71	52.39	52.58	105300
2002-09-09	52.70	52.94	52.58	52.73	57500
2002-09-10	52.77	52.77	51.70	52.04	51000
2002-09-11	51.90	52.22	51.79	52.00	21400
2002-09-12	51.99	52.00	51.30	51.70	61700
2002-09-13	51.50	51.90	51.50	51.79	58900
2002-09-16	51.95	52.15	51.10	51.44	63300
2002-09-17	51.55	51.60	51.13	51.42	124900
2002-09-18	51.43	51.80	51.09	51.16	60900
2002-09-19	51.20	51.40	50.43	50.46	98600
2002-09-20	50.64	50.99	50.40	50.60	109100
2002-09-23	50.70	50.80	50.49	50.72	84800
2002-09-24	50.70	50.92	50.16	50.34	95600
2002-09-25	50.34	50.60	49.11	49.90	272600
2002-09-26	49.33	50.38	49.10	50.31	290100
2002-09-27	50.15	50.60	49.94	49.95	72700
2002-09-30	49.75	49.75	49.08	49.44	96300
2002-10-01	49.50	49.50	48.75	49.41	102200
2002-10-02	49.20	49.45	48.84	49.00	131300
2002-10-03	49.00	49.40	48.60	48.69	134200
2002-10-04	48.55	48.84	48.12	48.46	75800
2002-10-07	48.60	48.73	47.25	47.40	139100
2002-10-08	46.85	46.98	45.43	46.85	196300
2002-10-09	46.85	46.85	45.25	45.25	128800
2002-10-10	45.25	46.63	44.72	46.58	108100
2002-10-11	46.55	47.22	46.45	46.80	93700
2002-10-14	46.85	46.85	45.90	46.57	79300
2002-10-15	46.80	47.49	46.57	46.88	197700
2002-10-16	47.05	47.05	45.68	46.20	48000
2002-10-17	46.40	47.00	46.22	47.00	131000
2002-10-18	47.10	47.40	46.55	46.55	43200
2002-10-21	46.50	46.72	46.25	46.72	22000
2002-10-22	46.50	46.50	45.85	46.00	30000
2002-10-23	45.90	46.08	45.07	45.85	91400
2002-10-24	45.88	46.52	45.85	46.19	58600
2002-10-25	46.23	46.90	46.06	46.85	40100
2002-10-28	47.00	47.19	46.42	46.75	43400
2002-10-29	46.70	47.40	46.01	47.30	101200
2002-10-30	47.30	47.95	47.12	47.95	141600
2002-10-31	47.90	48.39	47.13	47.46	276500
2002-11-01	47.30	48.24	47.01	48.17	113900
2002-11-04	48.20	48.97	48.20	48.92	29800
2002-11-05	48.82	48.95	48.54	48.75	65500
2002-11-06	48.83	49.80	48.74	49.34	33800
2002-11-07	49.25	49.82	49.13	49.19	32900
2002-11-08	49.19	49.30	48.71	48.96	28600
2002-11-11	49.00	49.00	48.07	48.35	72000
2002-11-12	48.50	49.01	48.50	48.85	44100
2002-11-13	48.95	49.32	48.40	48.60	46800
2002-11-14	48.61	50.10	48.61	50.00	102700
2002-11-15	49.78	50.15	49.78	49.98	54900
2002-11-18	50.15	50.20	49.17	49.32	83700
2002-11-19	49.33	49.92	49.33	49.60	102300
2002-11-20	49.60	49.75	49.22	49.72	73800
2002-11-21	49.90	50.97	49.83	50.69	169100
2002-11-22	50.80	50.83	49.89	50.80	122700
2002-11-25	50.90	51.15	50.24	50.90	75800
2002-11-26	50.80	50.98	50.20	50.90	101300
2002-11-27	50.99	51.35	50.69	51.35	118800
2002-11-29	51.50	51.50	50.60	51.00	57900
2002-12-02	51.20	51.60	51.05	51.60	63900
2002-12-03	51.56	52.15	51.55	51.73	124400
2002-12-04	50.96	51.20	50.35	50.50	224600
2002-12-05	50.52	50.60	50.30	50.44	56800
2002-12-06	50.35	50.75	50.35	50.50	40400
2002-12-09	50.50	51.36	50.50	50.90	65400
2002-12-10	50.80	51.17	50.55	50.95	83900
2002-12-11	50.90	50.99	50.42	50.80	31500
2002-12-12	50.75	50.90	50.50	50.70	56800
2002-12-13	50.67	50.81	50.30	50.45	37400
2002-12-16	50.60	50.80	50.30	50.80	32200
2002-12-17	50.80	50.85	50.20	50.40	38300
2002-12-18	50.40	50.40	49.60	49.85	62000
2002-12-19	49.85	50.20	49.60	50.00	102100
2002-12-20	50.01	50.49	49.80	50.41	70400
2002-12-23	50.30	51.40	50.30	51.29	110000
2002-12-24	51.28	51.28	50.91	51.10	102600
2002-12-26	51.20	51.24	50.52	50.62	293400
2002-12-27	50.50	51.06	50.32	50.95	28800
2002-12-30	51.15	51.18	50.65	51.10	172000
2002-12-31	51.13	51.44	50.80	50.85	126600
2003-01-02	51.00	51.45	50.75	51.38	252500
2003-01-03	51.38	51.66	51.01	51.52	75400
2003-01-06	51.51	52.07	51.51	51.75	97100
2003-01-07	51.63	51.63	50.55	51.40	77300
2003-01-08	51.40	51.65	51.01	51.02	126200
2003-01-09	51.02	51.44	50.85	51.12	53800
2003-01-10	51.20	51.35	50.65	50.68	22700
2003-01-13	50.90	51.15	50.59	51.01	44700
2003-01-14	50.85	51.30	50.64	51.20	42000
2003-01-15	51.40	51.40	50.31	51.29	100700
2003-01-16	51.50	51.50	50.50	51.01	55900
2003-01-17	50.75	50.98	50.32	50.98	209700
2003-01-21	50.80	50.80	49.57	49.58	115100
2003-01-22	49.55	50.08	49.45	49.80	104800
2003-01-23	49.70	49.85	49.58	49.66	51200
2003-01-24	49.60	49.63	49.16	49.56	38800
2003-01-27	49.40	49.98	49.00	49.50	73700
2003-01-28	49.51	49.90	49.46	49.70	80100
2003-01-29	49.75	49.96	49.41	49.88	113900
2003-01-30	50.00	50.00	49.60	49.65	67200
2003-01-31	49.70	50.50	49.70	50.48	89000
2003-02-03	50.60	51.00	49.70	49.85	150800
2003-02-04	49.85	50.46	49.80	50.45	84600
2003-02-05	50.43	50.59	50.01	50.44	169000
2003-02-06	50.60	51.13	50.30	50.40	85900
2003-02-07	50.40	50.42	50.26	50.26	51500
2003-02-10	50.26	50.55	49.94	50.43	107700
2003-02-11	50.60	50.60	49.70	49.98	80500
2003-02-12	50.02	50.46	49.80	49.80	62800
2003-02-13	49.90	50.17	49.74	50.00	98700
2003-02-14	50.00	50.40	49.55	50.40	80400
2003-02-18	50.50	51.02	50.00	50.65	88400
2003-02-19	50.55	50.85	49.91	50.50	31500
2003-02-20	50.65	50.73	50.36	50.72	90100
2003-02-21	50.60	50.80	50.30	50.73	101100
2003-02-24	50.60	50.61	49.77	50.00	130600
2003-02-25	49.90	50.50	49.85	50.49	54400
2003-02-26	50.49	50.75	50.30	50.54	58100
2003-02-27	50.60	50.90	50.39	50.89	59400
2003-02-28	50.95	51.20	50.90	50.95	69600
2003-03-03	51.15	51.30	50.80	50.91	35100
2003-03-04	50.75	50.98	50.55	50.68	32200
2003-03-05	50.45	50.95	50.35	50.95	45000
2003-03-06	50.85	50.85	50.50	50.60	39000
2003-03-07	50.68	51.10	50.52	50.81	43800
2003-03-10	50.65	50.71	50.10	50.42	58900
2003-03-11	50.55	51.75	50.51	50.80	62600
2003-03-12	50.70	50.95	50.40	50.59	33500
2003-03-13	50.70	51.10	50.58	51.10	50000
2003-03-14	51.20	51.57	50.84	51.09	48700
2003-03-17	50.90	51.70	50.84	51.70	84500
2003-03-18	51.65	51.68	51.10	51.40	45600
2003-03-19	51.50	52.50	51.30	52.50	86100
2003-03-20	52.40	53.09	51.70	52.70	55600
2003-03-21	53.25	54.90	52.94	54.90	87600
2003-03-24	54.91	54.91	51.95	53.15	229400
2003-03-25	53.15	53.75	53.15	53.57	220900
2003-03-26	53.52	53.71	53.04	53.55	184100
2003-03-27	52.77	53.48	52.50	53.00	182700
2003-03-28	53.03	53.40	52.61	52.61	153800
2003-03-31	52.60	52.80	51.95	52.25	110600
2003-04-01	52.25	53.85	52.20	53.85	113300
2003-04-02	54.05	54.73	54.04	54.73	78100
2003-04-03	54.88	54.88	53.74	54.00	129300
2003-04-04	54.00	54.54	53.65	53.65	45800
2003-04-07	54.25	54.92	54.10	54.50	39200
2003-04-08	54.49	54.68	54.10	54.10	74700
2003-04-09	54.10	54.74	54.00	54.65	73000
2003-04-10	54.64	54.64	54.00	54.12	56800
2003-04-11	54.20	54.60	53.57	53.79	76500
2003-04-14	54.00	54.50	53.80	54.49	42300
2003-04-15	54.49	54.55	54.01	54.10	56300
2003-04-16	54.20	55.59	53.99	55.17	355000
2003-04-17	55.10	55.60	54.89	55.25	175200
2003-04-21	55.28	55.45	54.81	55.34	104900
2003-04-22	55.40	56.55	55.32	56.48	114800
2003-04-23	56.48	56.69	56.00	56.63	67300
2003-04-24	56.45	56.57	55.70	55.90	211200
2003-04-25	55.75	55.75	55.14	55.36	138900
2003-04-28	55.30	55.61	55.12	55.20	40500
2003-04-29	55.45	56.10	55.21	55.35	58200
2003-04-30	55.20	55.28	54.55	54.97	103500
2003-05-01	55.05	56.61	54.19	56.48	115600
2003-05-02	56.48	56.95	56.01	56.45	199900
2003-05-05	56.10	56.80	55.75	56.65	156900
2003-05-06	56.75	57.73	56.75	57.59	61400
2003-05-07	57.40	57.54	57.00	57.17	88300
2003-05-08	57.10	57.21	56.63	56.97	68100
2003-05-09	57.10	57.52	57.02	57.30	68300
2003-05-12	57.20	57.45	57.10	57.25	48000
2003-05-13	57.22	57.60	57.06	57.57	123700
2003-05-14	57.57	57.58	56.93	57.02	81400
2003-05-15	57.20	57.55	56.85	57.08	65100
2003-05-16	57.25	57.35	56.75	57.00	71900
2003-05-19	57.00	57.05	56.16	56.57	81100
2003-05-20	56.57	57.74	56.57	57.68	101000
2003-05-21	57.60	58.18	57.23	58.18	33500
2003-05-22	58.15	58.26	57.51	58.25	56800
2003-05-23	58.05	58.42	57.71	58.20	36700
2003-05-27	58.00	58.65	57.70	58.49	108600
2003-05-28	58.49	58.71	57.51	57.85	73500
2003-05-29	57.86	57.99	55.15	56.47	125900
2003-05-30	56.50	57.00	56.37	56.99	82800
2003-06-02	56.97	57.75	56.97	57.75	75800
2003-06-03	57.60	58.00	57.24	58.00	57800
2003-06-04	57.90	58.69	57.90	58.55	35100
2003-06-05	58.50	58.50	58.04	58.50	38700
2003-06-06	58.70	59.00	58.41	58.77	62100
2003-06-09	58.60	58.60	58.20	58.51	72800
2003-06-10	58.40	59.40	58.40	59.32	77500
2003-06-11	59.20	59.39	58.70	59.37	82500
2003-06-12	59.15	59.15	58.27	58.63	42000
2003-06-13	58.55	58.55	57.74	57.97	49500
2003-06-16	57.90	58.80	57.90	58.34	118500
2003-06-17	58.45	58.50	58.01	58.18	72000
2003-06-18	58.00	58.04	57.42	57.91	95100
2003-06-19	57.55	58.19	57.47	57.55	59500
2003-06-20	57.70	58.00	57.44	57.49	40800
2003-06-23	57.35	57.35	56.33	56.62	90600
2003-06-24	56.49	57.45	56.42	57.45	145900
2003-06-25	57.30	58.05	57.23	57.84	119900
2003-06-26	57.05	57.05	56.33	56.70	222600
2003-06-27	56.71	57.30	56.63	57.25	64200
2003-06-30	57.15	57.25	56.65	57.25	174400
2003-07-01	57.10	58.43	56.67	58.25	184300
2003-07-02	58.15	59.10	58.15	58.66	306100
2003-07-03	58.45	59.07	58.40	59.00	49100
2003-07-07	59.00	59.11	58.75	58.99	134900
2003-07-08	59.00	59.67	58.65	59.67	61900
2003-07-09	59.67	59.67	58.48	59.00	142700
2003-07-10	58.85	58.85	58.25	58.61	98500
2003-07-11	58.50	59.45	58.50	59.44	61000
2003-07-14	59.50	59.59	59.40	59.41	161500
2003-07-15	59.41	59.58	59.23	59.40	102900
2003-07-16	59.59	59.86	59.14	59.37	49800
2003-07-17	59.20	59.20	57.77	57.80	155000
2003-07-18	57.88	58.39	57.88	58.30	131200
2003-07-21	58.38	58.80	57.00	57.65	102000
2003-07-22	57.66	57.90	57.53	57.73	79700
2003-07-23	57.90	57.93	57.21	57.40	136100
2003-07-24	57.60	58.60	57.60	58.17	209600
2003-07-25	58.27	59.03	58.27	58.81	72900
2003-07-28	58.95	59.27	58.83	59.25	125800
2003-07-29	59.00	59.97	59.00	59.95	214200
2003-07-30	60.01	61.33	60.01	61.28	108700
2003-07-31	60.78	60.93	60.35	60.60	253300
2003-08-01	60.60	60.60	59.76	60.04	231300
2003-08-04	59.80	60.27	59.75	60.12	158500
2003-08-05	59.80	60.20	59.75	60.20	159400
2003-08-06	60.10	60.62	59.87	60.47	80000
2003-08-07	60.60	60.98	60.30	60.90	85000
2003-08-08	60.73	61.32	60.48	61.11	108600
2003-08-11	61.11	61.70	61.10	61.63	200200
2003-08-12	61.52	61.52	60.99	61.48	112900
2003-08-13	61.48	61.48	60.49	60.91	220400
2003-08-14	60.95	62.10	60.75	62.10	94100
2003-08-15	62.10	62.20	61.40	61.50	33300
2003-08-18	61.50	61.96	61.26	61.75	48100
2003-08-19	61.75	61.79	61.17	61.49	100500
2003-08-20	61.70	62.41	61.27	62.40	74000
2003-08-21	62.50	63.51	62.50	63.50	139600
2003-08-22	63.50	63.50	62.72	63.00	123900
2003-08-25	62.30	62.36	61.20	62.13	171700
2003-08-26	62.00	63.70	61.80	63.59	173200
2003-08-27	62.95	63.59	62.93	63.52	149600
2003-08-28	63.52	63.57	62.93	63.22	177700
2003-08-29	63.35	63.46	62.85	62.85	61900
2003-09-02	62.80	63.60	62.80	63.58	155100
2003-09-03	63.60	64.66	63.50	64.49	203600
2003-09-04	64.50	64.57	64.19	64.50	77300
2003-09-05	64.45	64.53	64.05	64.32	112800
2003-09-08	64.18	64.80	64.10	64.60	102700
2003-09-09	64.55	64.98	64.20	64.91	84300
2003-09-10	64.88	64.90	63.89	64.16	108000
2003-09-11	64.00	64.76	64.00	64.50	140500
2003-09-12	64.50	64.93	64.20	64.75	94100
2003-09-15	64.73	64.95	64.47	64.50	98300
2003-09-16	64.65	64.90	64.35	64.65	82700
2003-09-17	64.55	64.68	63.71	63.71	99600
2003-09-18	63.72	64.09	63.43	63.54	154300
2003-09-19	63.50	64.35	63.50	63.88	126700
2003-09-22	63.65	63.90	63.15	63.83	113100
2003-09-23	63.65	64.25	63.38	63.75	73000
2003-09-24	63.80	64.18	63.37	63.51	103800
2003-09-25	63.70	64.37	62.89	63.12	233900
2003-09-26	62.08	62.45	61.59	61.90	177800
2003-09-29	62.10	62.45	61.87	62.28	88200
2003-09-30	62.25	62.88	61.82	62.71	139000
2003-10-01	61.80	61.87	61.25	61.58	698800
2003-10-02	61.64	62.10	61.57	62.10	305800
2003-10-03	62.20	62.40	61.64	62.20	235100
2003-10-06	62.25	63.00	62.25	63.00	94800
2003-10-07	62.90	62.95	62.22	62.62	148700
2003-10-08	62.55	62.75	61.92	62.70	103600
2003-10-09	62.90	63.72	62.90	63.72	143800
2003-10-10	63.55	63.60	62.95	63.37	83900
2003-10-13	63.45	63.99	63.17	63.51	77700
2003-10-14	63.30	63.88	63.30	63.78	127000
2003-10-15	63.74	63.84	62.75	63.62	81900
2003-10-16	63.35	63.90	63.15	63.35	142500
2003-10-17	62.45	63.49	62.11	63.08	169600
2003-10-20	63.13	63.37	62.95	63.15	91500
2003-10-21	63.10	63.42	62.90	63.42	85900
2003-10-22	63.30	63.30	61.98	62.40	170300
2003-10-23	62.30	62.36	61.66	62.15	98900
2003-10-24	62.00	62.00	61.05	61.05	91500
2003-10-27	61.20	62.55	61.20	61.95	98100
2003-10-28	61.95	62.33	60.87	62.02	248400
2003-10-29	61.90	62.19	61.58	61.99	95200
2003-10-30	61.92	61.92	60.46	60.85	331200
2003-10-31	60.70	61.26	59.88	59.88	257700
2003-11-03	60.00	61.45	60.00	61.32	154600
2003-11-04	61.00	61.47	60.82	61.47	90900
2003-11-05	61.47	61.47	60.41	61.35	63200
2003-11-06	61.45	62.51	60.80	62.51	199100
2003-11-07	62.75	63.24	61.90	61.97	199700
2003-11-10	61.80	62.07	61.48	61.71	100700
2003-11-11	61.60	61.65	61.18	61.50	55200
2003-11-12	61.50	62.72	61.42	62.72	107200
2003-11-13	62.65	63.00	62.20	62.80	58400
2003-11-14	62.90	63.37	62.49	62.88	66700
2003-11-17	62.80	62.80	61.80	62.75	96900
2003-11-18	62.90	63.04	61.98	62.17	96100
2003-11-19	62.02	62.44	61.82	62.10	91800
2003-11-20	62.15	62.33	61.70	62.28	102900
2003-11-21	62.40	62.57	62.04	62.50	204500
2003-11-24	62.50	62.95	62.25	62.53	122200
2003-11-25	62.70	63.10	62.59	63.10	97100
2003-11-26	63.50	63.75	63.33	63.75	115200
2003-11-28	63.90	64.16	63.83	63.95	52400
2003-12-01	64.10	64.83	64.08	64.70	68600
2003-12-02	64.80	65.00	64.70	64.98	118500
2003-12-03	64.90	65.42	64.80	64.80	114400
2003-12-04	64.80	64.97	64.56	64.62	132600
2003-12-05	64.63	64.95	64.52	64.67	101200
2003-12-08	64.50	65.20	64.50	65.11	53400
2003-12-09	65.25	65.39	64.75	65.17	44700
2003-12-10	65.00	65.02	64.75	64.90	40800
2003-12-11	65.00	65.51	65.00	65.49	78900
2003-12-12	65.59	66.33	65.58	66.08	108500
2003-12-15	66.60	66.60	65.20	65.25	55400
2003-12-16	64.40	64.83	64.36	64.75	112000
2003-12-17	64.90	65.00	64.51	64.88	46900
2003-12-18	64.90	65.40	64.54	64.85	44300
2003-12-19	65.00	65.15	64.79	65.15	93000
2003-12-22	65.15	65.64	65.10	65.64	78600
2003-12-23	65.70	66.03	65.19	65.35	95400
2003-12-24	65.60	65.82	65.53	65.73	94000
2003-12-26	65.83	66.00	65.83	65.88	28200
2003-12-29	65.17	65.40	64.90	64.99	183800
2003-12-30	64.95	65.23	64.95	65.01	52400
2003-12-31	65.12	65.20	64.22	64.22	109900
2004-01-02	64.23	64.55	64.02	64.14	54800
2004-01-05	64.30	64.60	63.29	63.35	139300
2004-01-06	63.50	63.51	62.82	62.99	85300
2004-01-07	62.80	63.13	62.50	62.78	164400
2004-01-08	62.88	63.01	62.50	62.73	439000
2004-01-09	62.70	62.87	62.36	62.58	223300
2004-01-12	62.68	62.95	61.81	62.00	393800
2004-01-13	62.15	62.36	61.35	62.36	101200
2004-01-14	62.46	62.90	62.08	62.90	68000
2004-01-15	62.89	63.15	62.38	62.55	49300
2004-01-16	62.70	62.80	61.85	61.90	91500
2004-01-20	62.00	62.21	60.65	60.65	129900
2004-01-21	60.78	61.32	60.75	61.26	87400
2004-01-22	61.35	61.71	61.30	61.46	84800
2004-01-23	61.40	62.07	60.80	61.57	122600
2004-01-26	61.49	62.92	61.30	62.92	131900
2004-01-27	62.92	63.05	62.51	62.58	143800
2004-01-28	62.70	63.22	62.62	62.80	95300
2004-01-29	62.80	62.90	61.85	62.22	110300
2004-01-30	62.30	62.53	61.88	62.15	91000
2004-02-02	62.15	63.20	62.00	63.20	84700
2004-02-03	63.18	63.51	63.05	63.20	103200
2004-02-04	63.10	63.10	61.10	61.11	80600
2004-02-05	61.26	62.50	61.26	61.95	112200
2004-02-06	61.95	62.10	61.30	62.09	154400
2004-02-09	62.09	62.09	61.60	61.78	111100
2004-02-10	61.78	62.00	61.53	62.00	147300
2004-02-11	63.15	63.80	62.75	63.80	135300
2004-02-12	63.65	63.65	63.04	63.25	159600
2004-02-13	63.15	63.36	62.44	62.45	97200
2004-02-17	62.46	63.20	62.46	62.73	88300
2004-02-18	62.73	62.82	61.91	62.05	113400
2004-02-19	62.05	62.10	61.76	61.80	110700
2004-02-20	62.00	62.55	61.59	62.35	109200
2004-02-23	62.30	62.75	62.05	62.33	248500
2004-02-24	62.40	62.65	62.07	62.47	118200
2004-02-25	62.43	62.95	62.40	62.90	154400
2004-02-26	62.90	63.14	62.83	63.05	78900
2004-02-27	63.02	63.05	62.50	62.97	110300
2004-03-01	62.98	63.80	62.91	63.80	78600
2004-03-02	63.80	63.90	63.60	63.90	60600
2004-03-03	63.80	64.40	63.22	63.96	187100
2004-03-04	64.05	64.75	63.81	64.75	66400
2004-03-05	64.60	65.56	64.28	65.56	88800
2004-03-08	65.55	65.88	65.25	65.46	180700
2004-03-09	65.40	66.25	65.40	65.60	247700
2004-03-10	65.70	66.27	65.55	65.55	187900
2004-03-11	65.45	65.45	64.65	64.65	213600
2004-03-12	64.65	65.83	64.65	65.83	102400
2004-03-15	65.75	65.75	64.58	64.95	106400
2004-03-16	64.99	65.24	64.70	65.00	91300
2004-03-17	65.10	66.47	65.10	66.47	111700
2004-03-18	66.45	66.60	65.85	66.60	85600
2004-03-19	66.60	66.64	65.97	66.18	137600
2004-03-22	66.18	66.18	65.48	65.52	75100
2004-03-23	65.65	66.00	65.60	65.77	62000
2004-03-24	65.85	65.90	65.05	65.05	81500
2004-03-25	64.95	65.80	64.95	65.70	109800
2004-03-26	65.60	65.60	64.60	64.63	100300
2004-03-29	64.08	64.81	63.84	64.80	114300
2004-03-30	64.80	64.98	64.50	64.96	107400
2004-03-31	65.10	65.68	64.77	65.50	243400
2004-04-01	65.50	66.45	65.34	66.45	202200
2004-04-02	66.51	67.04	66.08	66.44	346300
2004-04-05	66.44	66.44	63.28	64.86	259100
2004-04-06	64.65	64.66	63.30	63.85	261800
2004-04-07	63.86	65.88	63.38	64.20	175700
2004-04-08	64.20	64.45	63.12	63.41	151200
2004-04-12	63.41	63.41	59.50	60.85	201300
2004-04-13	60.85	63.20	58.15	60.85	492400
2004-04-14	60.85	61.50	60.15	61.10	361400
2004-04-15	61.10	61.90	61.00	61.75	448000
2004-04-16	62.00	62.70	61.80	62.40	195200
2004-04-19	62.60	63.01	61.67	62.19	238700
2004-04-20	62.40	62.55	60.05	60.05	177700
2004-04-21	59.85	61.24	59.77	61.05	154800
2004-04-22	60.90	62.81	60.90	61.70	137100
2004-04-23	61.90	61.90	60.50	61.18	132500
2004-04-26	61.35	62.50	61.15	61.60	177500
2004-04-27	61.61	62.59	61.53	62.07	139100
2004-04-28	61.90	62.26	61.35	61.78	123200
2004-04-29	62.00	62.72	60.10	60.70	148100
2004-04-30	61.40	62.10	60.53	60.95	226300
2004-05-03	61.10	62.50	60.20	62.40	207800
2004-05-04	62.40	63.46	62.24	62.70	281900
2004-05-05	62.85	64.11	62.45	62.55	198900
2004-05-06	62.56	63.90	61.68	62.97	140500
2004-05-07	62.50	62.90	62.30	62.30	204900
2004-05-10	62.31	62.60	60.88	61.89	243600
2004-05-11	62.68	63.50	62.27	62.34	248800
2004-05-12	62.20	62.45	61.16	61.99	167600
2004-05-13	61.98	62.65	61.81	61.81	173900
2004-05-14	61.91	63.32	61.59	62.45	104400
2004-05-17	62.30	63.00	61.25	62.25	178300
2004-05-18	62.30	62.99	62.25	62.85	161400
2004-05-19	63.10	64.03	61.32	61.32	146000
2004-05-20	62.24	63.79	62.12	63.33	242000
2004-05-21	63.75	64.42	63.20	63.67	332800
2004-05-24	63.90	64.80	62.73	63.18	193000
2004-05-25	63.35	64.05	62.60	62.97	377300
2004-05-26	62.97	64.69	62.44	64.53	260100
2004-05-27	65.05	65.20	64.09	64.92	167300
2004-05-28	65.10	65.72	65.10	65.55	145800
2004-06-01	65.56	65.68	64.54	65.45	176400
2004-06-02	65.50	66.29	65.35	66.25	103200
2004-06-03	66.25	66.38	65.40	65.40	107400
2004-06-04	65.50	66.00	65.34	65.65	144600
2004-06-07	65.50	65.75	65.15	65.69	86100
2004-06-08	65.55	66.09	65.29	66.08	130900
2004-06-09	65.95	66.50	65.41	65.45	89600
2004-06-10	65.60	65.74	64.80	65.59	172700
2004-06-14	65.40	65.49	64.28	65.20	249900
2004-06-15	65.30	66.75	65.30	66.75	193200
2004-06-16	66.56	67.41	66.18	67.00	111800
2004-06-17	67.00	69.32	66.64	68.20	313700
2004-06-18	68.21	68.28	67.55	67.75	207200
2004-06-21	68.15	68.80	68.04	68.80	104200
2004-06-22	68.75	69.06	68.65	68.94	168600
2004-06-23	68.89	69.08	68.55	69.07	162100
2004-06-24	69.32	69.73	68.69	68.92	217400
2004-06-25	68.93	69.25	68.85	69.22	346400
2004-06-28	68.35	69.22	68.35	68.60	187000
2004-06-29	68.45	68.45	67.44	67.44	146700
2004-06-30	67.20	68.60	67.20	68.35	287200
2004-07-01	67.60	68.26	67.37	68.25	234200
2004-07-02	68.75	69.40	68.45	69.40	182800
2004-07-06	69.40	69.40	68.31	68.95	105200
2004-07-07	69.03	69.46	68.74	69.34	96900
2004-07-08	69.42	69.60	68.25	68.25	160500
2004-07-09	68.40	68.61	67.50	67.80	109100
2004-07-12	67.95	68.25	67.61	68.25	145500
2004-07-13	68.25	68.30	67.83	67.95	128600
2004-07-14	67.95	68.60	67.80	68.60	137000
2004-07-15	68.75	69.50	68.75	69.29	97900
2004-07-16	69.40	69.48	68.36	68.51	76800
2004-07-19	68.64	69.37	68.17	68.95	84200
2004-07-20	68.96	69.90	68.80	69.72	136400
2004-07-21	69.85	69.98	68.63	68.67	127200
2004-07-22	68.67	68.73	67.27	67.40	195800
2004-07-23	67.15	67.65	66.68	66.70	95400
2004-07-26	66.55	66.75	65.97	66.46	141400
2004-07-27	66.35	66.93	66.17	66.36	80200
2004-07-28	66.35	67.10	65.29	66.78	131200
2004-07-29	66.75	67.27	66.41	66.65	121500
2004-07-30	66.65	66.95	65.79	65.90	245000
2004-08-02	65.91	66.14	64.89	65.90	417500
2004-08-03	65.97	67.63	65.71	67.11	143400
2004-08-04	67.30	68.00	66.82	67.97	111300
2004-08-05	67.90	68.25	67.20	67.26	141100
2004-08-06	67.26	68.15	67.14	67.14	122500
2004-08-09	67.34	67.82	67.17	67.35	139500
2004-08-10	67.55	68.14	67.55	67.79	93300
2004-08-11	68.60	68.87	68.10	68.78	140100
2004-08-12	68.60	68.64	66.50	66.65	110800
2004-08-13	66.80	67.05	66.52	66.69	49800
2004-08-16	66.80	68.30	66.80	68.30	53400
2004-08-17	68.80	69.45	68.74	69.37	156200
2004-08-18	69.30	70.80	69.16	70.80	136000
2004-08-19	70.80	70.80	69.50	69.51	152800
2004-08-20	69.76	71.00	69.76	71.00	190400
2004-08-23	71.00	71.63	70.55	71.30	105600
2004-08-24	71.45	72.40	71.42	72.30	184800
2004-08-25	72.30	72.90	71.60	71.63	136100
2004-08-26	71.63	72.21	71.63	72.14	163200
2004-08-27	72.10	72.86	72.10	72.78	143900
2004-08-30	72.79	73.73	72.79	73.72	143300
2004-08-31	73.74	73.98	73.23	73.75	231500
2004-09-01	73.75	73.94	72.90	73.08	113900
2004-09-02	72.90	73.86	72.83	73.51	89800
2004-09-03	73.45	74.01	73.22	73.99	130300
2004-09-07	74.25	74.45	73.77	74.39	147300
2004-09-08	74.27	75.05	73.84	74.37	176000
2004-09-09	74.36	74.46	73.35	73.84	225300
2004-09-10	73.85	74.27	73.15	74.27	95500
2004-09-13	74.27	74.27	72.98	73.19	99200
2004-09-14	73.10	73.10	71.49	71.55	157900
2004-09-15	71.51	72.69	71.51	72.60	110100
2004-09-16	73.00	74.89	72.92	74.89	153000
2004-09-17	74.89	75.31	74.29	74.63	187900
2004-09-20	74.63	74.77	73.34	73.34	92800
2004-09-21	73.50	74.09	73.22	74.05	85300
2004-09-22	74.08	74.08	72.84	73.00	106400
2004-09-23	73.00	73.10	72.04	72.04	123400
2004-09-24	72.29	72.40	71.81	71.90	122000
2004-09-27	72.05	72.07	71.45	71.51	78200
2004-09-28	70.70	71.75	70.70	71.71	185000
2004-09-29	71.70	71.82	71.35	71.70	213000
2004-09-30	71.69	72.01	71.53	71.85	294800
2004-10-01	71.85	73.75	71.65	73.05	165000
2004-10-04	73.06	73.96	73.05	73.35	80600
2004-10-05	73.85	74.43	73.64	74.43	97700
2004-10-06	74.43	75.30	74.33	75.30	101700
2004-10-07	75.05	75.15	74.00	74.00	87700
2004-10-08	74.25	74.90	74.23	74.25	91800
2004-10-11	74.40	74.70	73.74	74.00	73300
2004-10-12	73.56	75.13	73.42	75.11	68800
2004-10-13	75.32	75.62	74.36	74.63	58200
2004-10-14	74.38	75.70	74.25	75.70	77500
2004-10-15	75.90	76.42	75.86	76.15	84400
2004-10-18	76.23	77.12	76.10	76.76	88400
2004-10-19	77.00	77.79	76.80	76.80	132100
2004-10-20	76.90	77.31	75.67	77.08	161600
2004-10-21	76.99	78.57	76.62	78.57	167900
2004-10-22	78.57	79.31	77.47	77.53	133700
2004-10-25	77.40	77.71	76.92	77.18	99000
2004-10-26	77.40	78.57	77.28	78.57	101900
2004-10-27	78.60	79.20	78.42	79.05	131100
2004-10-28	79.15	79.38	78.48	78.76	97000
2004-10-29	78.26	79.20	78.10	78.46	171400
2004-11-01	78.65	79.84	78.34	79.06	241600
2004-11-02	79.30	79.99	78.81	79.00	205800
2004-11-03	80.58	80.58	79.25	79.90	172800
2004-11-04	79.90	81.91	79.90	81.85	144100
2004-11-05	81.85	81.85	79.57	80.18	276100
2004-11-08	80.05	81.20	79.74	80.94	149800
2004-11-09	79.90	80.15	79.40	79.52	284700
2004-11-10	79.30	80.91	79.09	80.04	189700
2004-11-11	80.04	80.04	79.83	80.00	114500
2004-11-12	80.00	81.72	79.43	81.72	261100
2004-11-15	81.67	83.70	81.61	83.70	175900
2004-11-16	83.70	84.18	82.03	82.15	189500
2004-11-17	82.40	82.93	79.20	79.63	183100
2004-11-18	79.56	80.59	79.09	79.84	156000
2004-11-19	79.90	79.90	78.06	78.10	221900
2004-11-22	78.08	80.38	78.08	80.38	238000
2004-11-23	80.38	80.76	79.70	80.61	179100
2004-11-24	80.70	81.95	80.70	81.94	111400
2004-11-26	81.10	81.82	81.04	81.30	48400
2004-11-29	81.30	81.90	80.62	80.63	159500
2004-11-30	80.80	80.84	80.15	80.53	120200
2004-12-01	80.53	81.20	80.02	80.81	353700
2004-12-02	80.92	80.92	79.82	80.40	164800
2004-12-03	80.65	81.45	80.60	81.29	270400
2004-12-06	81.20	83.15	81.09	82.78	214600
2004-12-07	82.65	82.67	81.20	81.46	260400
2004-12-08	81.71	82.54	81.70	82.35	202100
2004-12-09	82.36	83.20	81.82	83.14	164200
2004-12-10	83.05	84.46	82.89	84.35	154000
2004-12-13	84.75	84.88	84.27	84.46	190400
2004-12-14	84.35	84.87	83.87	84.76	113500
2004-12-15	84.76	85.14	84.12	85.11	117200
2004-12-16	85.11	85.43	83.39	83.58	133300
2004-12-17	83.50	84.65	82.68	84.50	161800
2004-12-20	84.10	84.30	83.39	83.61	151100
2004-12-21	83.83	84.61	83.68	84.54	107900
2004-12-22	84.54	84.70	84.02	84.54	162600
2004-12-23	84.79	84.81	83.55	83.55	66800
2004-12-27	83.60	83.80	82.30	82.80	85500
2004-12-28	82.85	83.20	82.71	83.20	116700
2004-12-29	82.41	82.95	82.23	82.63	74100
2004-12-30	82.53	82.95	82.47	82.50	89100
2004-12-31	82.50	83.80	82.50	83.80	206400
2005-01-03	83.86	84.32	82.35	82.77	281100
2005-01-04	82.67	83.15	81.02	81.02	242100
2005-01-05	80.93	80.93	77.19	78.09	444000
2005-01-06	78.09	79.49	77.70	77.70	549100
2005-01-07	78.10	78.55	77.19	77.19	225700
2005-01-10	76.65	76.85	75.76	75.80	536500
2005-01-11	75.81	75.90	74.46	74.54	281100
2005-01-12	74.54	74.66	72.91	73.58	406900
2005-01-13	73.20	74.50	72.78	73.38	388700
2005-01-14	74.47	75.94	73.89	75.43	555900
2005-01-18	75.43	76.41	74.81	76.29	233900
2005-01-19	76.30	77.43	75.82	76.36	204700
2005-01-20	76.61	76.93	75.40	76.22	266800
2005-01-21	76.00	76.93	75.46	76.01	171700
2005-01-24	76.20	76.52	75.05	75.20	142200
2005-01-25	75.38	75.88	73.00	73.00	249300
2005-01-26	73.25	73.87	72.99	73.79	172000
2005-01-27	73.54	73.78	72.50	72.50	382100
2005-01-28	72.60	72.69	71.25	72.01	502300
2005-01-31	72.26	72.80	70.93	71.95	400800
2005-02-01	72.05	72.31	71.79	72.09	257200
2005-02-02	71.95	73.75	71.90	73.70	635500
2005-02-03	73.95	74.31	73.11	73.64	126300
2005-02-04	73.85	75.15	73.68	75.15	193000
2005-02-07	74.90	75.04	73.80	73.85	171300
2005-02-08	73.95	74.28	73.75	73.85	185100
2005-02-09	73.50	74.28	73.50	74.08	227100
2005-02-10	74.08	74.78	73.67	74.74	194500
2005-02-11	74.70	74.82	73.95	74.80	225300
2005-02-14	74.90	75.25	74.63	75.25	163400
2005-02-15	75.17	75.85	74.99	75.12	253300
2005-02-16	75.30	76.29	74.87	76.24	151300
2005-02-17	76.25	76.70	76.04	76.17	166500
2005-02-18	76.17	76.17	75.32	75.50	104100
2005-02-22	75.40	75.40	72.70	72.70	196200
2005-02-23	72.95	73.50	72.06	72.06	152100
2005-02-24	72.06	72.45	71.80	72.06	139200
2005-02-25	72.00	73.69	72.00	73.65	162600
2005-02-28	73.40	73.52	71.64	72.08	211900
2005-03-01	72.20	73.97	72.20	73.89	143000
2005-03-02	73.90	73.90	72.74	73.40	184100
2005-03-03	73.70	74.23	73.41	73.50	193000
2005-03-04	73.50	75.29	73.44	74.94	245700
2005-03-07	74.95	76.61	74.72	76.06	243300
2005-03-08	75.96	75.96	75.03	75.46	103200
2005-03-09	74.80	74.80	72.50	72.92	254600
2005-03-10	72.93	73.64	72.31	73.40	136900
2005-03-11	73.30	73.30	72.31	72.44	133600
2005-03-14	72.44	74.05	72.43	74.05	69700
2005-03-15	74.30	75.18	73.74	73.89	181100
2005-03-16	74.09	74.31	72.86	72.97	126800
2005-03-17	73.10	74.00	73.10	73.90	69600
2005-03-18	74.50	74.50	72.50	73.15	215700
2005-03-21	73.20	73.20	71.76	72.20	187200
2005-03-22	72.40	73.15	70.76	71.10	150300
2005-03-23	70.85	71.00	69.45	70.35	370400
2005-03-24	70.90	71.80	70.50	70.51	132400
2005-03-28	70.55	71.05	69.33	69.69	188600
2005-03-29	68.88	69.65	68.56	69.11	347400
2005-03-30	69.25	69.99	69.25	69.79	163200
2005-03-31	69.89	70.51	68.73	69.10	165900
2005-04-01	70.30	70.30	68.65	69.45	229100
2005-04-04	69.70	69.70	68.50	69.57	190500
2005-04-05	69.57	70.18	69.57	70.00	137800
2005-04-06	70.25	70.69	70.01	70.17	112700
2005-04-07	70.42	71.31	70.10	71.02	96600
2005-04-08	70.85	71.40	70.48	70.89	208300
2005-04-11	70.93	71.05	70.26	71.00	108400
2005-04-12	71.00	72.23	70.50	72.23	153000
2005-04-13	72.10	72.44	71.28	71.50	92300
2005-04-14	71.50	71.65	70.90	71.00	99400
2005-04-15	71.09	71.75	70.59	71.05	145600
2005-04-18	71.20	71.65	70.25	71.30	92000
2005-04-19	71.20	71.93	71.04	71.93	107400
2005-04-20	71.60	71.80	70.59	70.75	145000
2005-04-21	70.90	71.35	70.10	71.34	89300
2005-04-22	71.19	71.93	70.58	71.93	100000
2005-04-25	71.75	73.98	71.70	73.98	213700
2005-04-26	73.97	74.43	73.66	73.79	103900
2005-04-27	73.90	75.00	73.03	74.80	136200
2005-04-28	74.80	74.80	73.81	74.02	84500
2005-04-29	74.27	75.95	73.75	75.95	145600
2005-05-02	76.50	76.55	74.13	75.95	252800
2005-05-03	75.70	75.71	74.29	74.64	204200
2005-05-04	74.40	75.45	74.35	74.75	170900
2005-05-05	74.86	77.10	74.75	77.07	254900
2005-05-06	76.82	78.57	76.21	77.60	318300
2005-05-09	77.75	79.30	77.70	79.20	252500
2005-05-10	78.95	79.38	78.50	79.25	161600
2005-05-11	79.25	79.99	78.43	79.65	176500
2005-05-12	79.45	79.80	78.75	79.11	293400
2005-05-13	79.32	79.42	78.18	78.53	179400
2005-05-16	78.78	79.59	78.73	79.35	217500
2005-05-17	79.10	79.92	78.42	79.78	102500
2005-05-18	80.00	80.70	79.61	80.60	167200
2005-05-19	80.35	81.90	80.19	81.37	185800
2005-05-20	81.36	82.28	80.80	82.28	178400
2005-05-23	82.27	82.57	81.45	81.50	132500
2005-05-24	81.00	81.50	80.10	80.40	119200
2005-05-25	80.30	80.33	78.66	79.05	112300
2005-05-26	79.30	79.85	77.84	78.29	175500
2005-05-27	78.64	79.00	78.15	78.90	94200
2005-05-31	78.84	80.00	78.83	80.00	252900
2005-06-01	80.15	81.03	79.70	80.27	171000
2005-06-02	80.19	80.86	80.08	80.23	105100
2005-06-03	80.34	81.70	79.78	79.78	174200
2005-06-06	79.89	80.58	79.89	80.35	171500
2005-06-07	81.00	82.13	80.75	81.60	191100
2005-06-08	81.97	82.81	81.85	82.35	153800
2005-06-09	81.85	83.20	81.84	82.39	165100
2005-06-10	82.64	83.73	82.40	83.65	192200
2005-06-13	83.35	84.40	83.05	84.39	195700
2005-06-14	84.40	84.96	84.40	84.94	168600
2005-06-15	84.94	85.10	84.30	84.97	196000
2005-06-16	84.94	85.20	84.53	84.96	111400
2005-06-17	85.00	85.37	84.36	84.49	359700
2005-06-20	84.47	85.30	84.47	84.60	143800
2005-06-21	84.61	84.87	84.10	84.54	149200
2005-06-22	85.00	85.15	84.39	85.15	169500
2005-06-23	85.14	85.85	85.08	85.30	208400
2005-06-24	85.72	86.13	84.50	85.20	672600
2005-06-27	85.25	85.25	83.97	84.31	331600
2005-06-28	84.10	84.15	82.70	83.27	331500
2005-06-29	83.27	83.75	83.00	83.20	142100
2005-06-30	83.40	83.75	82.07	83.06	131200
2005-07-01	83.26	84.23	83.26	84.02	88800
2005-07-05	83.57	85.30	83.57	85.00	119600
2005-07-06	84.94	85.59	84.71	84.97	98800
2005-07-07	84.30	85.42	84.25	85.38	86500
2005-07-08	85.50	87.60	85.09	87.25	85600
2005-07-11	87.90	89.26	87.65	88.95	154300
2005-07-12	88.91	89.70	88.91	89.33	106600
2005-07-13	89.00	89.40	88.46	88.65	86300
2005-07-14	89.25	89.30	86.80	87.30	144900
2005-07-15	87.32	87.53	86.54	87.50	44800
2005-07-18	87.37	88.12	86.98	87.57	42300
2005-07-19	87.80	88.76	87.80	88.70	33900
2005-07-20	88.55	89.76	88.43	89.75	125700
2005-07-21	89.60	89.91	88.29	88.30	132600
2005-07-22	88.55	89.10	88.35	89.09	54400
2005-07-25	89.09	89.99	89.05	89.98	54300
2005-07-26	90.00	91.50	89.98	91.44	97700
2005-07-27	91.44	92.10	91.12	91.60	122600
2005-07-28	91.63	93.14	91.61	92.60	39500
2005-07-29	92.40	92.85	91.85	91.86	50800
2005-08-01	91.86	92.25	91.20	92.25	68200
2005-08-02	92.25	92.86	92.08	92.85	227200
2005-08-03	92.35	92.65	91.73	92.17	84900
2005-08-04	92.00	92.60	91.38	91.95	300600
2005-08-05	89.95	90.20	86.42	86.80	441400
2005-08-08	85.50	85.70	82.86	83.40	245400
2005-08-09	83.65	85.27	83.30	84.00	246600
2005-08-10	84.75	86.10	84.22	84.50	453600
2005-08-11	84.36	86.50	84.32	86.49	187000
2005-08-12	86.00	86.67	85.40	85.83	107500
2005-08-15	85.68	87.75	85.30	86.55	84600
2005-08-16	86.00	88.17	86.00	87.99	120400
2005-08-17	87.30	87.94	86.42	86.45	154000
2005-08-18	86.46	86.62	85.62	86.57	124000
2005-08-19	86.57	86.57	85.61	86.00	59500
2005-08-22	86.00	86.50	85.63	85.87	74600
2005-08-23	85.97	86.56	85.93	86.48	130300
2005-08-24	86.00	87.17	86.00	86.70	160200
2005-08-25	86.82	87.33	85.85	87.15	120400
2005-08-26	87.17	87.30	86.25	86.60	108500
2005-08-29	86.35	86.65	85.75	86.49	109100
2005-08-30	86.33	86.41	85.68	85.98	114600
2005-08-31	85.98	87.96	85.98	87.95	211500
2005-09-01	87.90	90.57	87.71	89.10	120400
2005-09-02	89.10	89.50	87.92	88.15	104200
2005-09-06	88.00	91.09	87.80	90.99	101200
2005-09-07	90.79	90.79	89.70	90.02	54500
2005-09-08	89.70	90.66	89.70	90.37	59800
2005-09-09	90.38	90.94	90.02	90.88	53000
2005-09-12	90.70	91.00	90.30	90.80	55900
2005-09-13	90.65	90.79	89.69	90.06	62000
2005-09-14	90.06	90.49	89.46	90.17	75300
2005-09-15	90.15	90.75	90.15	90.74	47100
2005-09-16	90.97	90.97	89.87	90.59	94200
2005-09-19	90.84	91.61	89.87	90.20	54800
2005-09-20	90.00	90.61	89.60	89.80	65400
2005-09-21	89.60	89.74	88.16	88.17	96800
2005-09-22	88.17	89.85	86.54	89.25	86400
2005-09-23	89.10	89.37	88.20	88.99	219400
2005-09-26	89.13	89.75	89.13	89.45	51800
2005-09-27	89.45	89.65	88.00	89.65	103500
2005-09-28	88.82	89.20	86.81	86.90	75700
2005-09-29	87.00	89.02	85.90	89.01	102700
2005-09-30	89.00	90.32	88.80	90.00	73300
2005-10-03	90.15	90.77	88.95	90.50	66000
2005-10-04	90.35	90.43	89.69	89.90	168000
2005-10-05	89.65	89.65	87.38	87.60	124700
2005-10-06	87.40	87.82	86.25	87.15	105800
2005-10-07	87.00	87.07	84.53	85.00	159000
2005-10-10	84.75	85.00	83.62	83.74	69800
2005-10-11	83.95	84.49	81.71	82.20	254500
2005-10-12	82.09	82.09	80.35	81.43	161100
2005-10-13	81.23	82.57	80.83	81.21	122600
2005-10-14	82.25	83.14	82.00	83.00	120200
2005-10-17	82.90	84.01	82.60	83.85	198500
2005-10-18	83.85	84.51	82.88	82.89	87900
2005-10-19	82.81	84.71	82.21	84.70	104000
2005-10-20	84.45	84.56	83.70	84.00	165100
2005-10-21	84.25	85.58	84.13	85.25	123100
2005-10-24	86.00	87.51	85.99	87.39	81800
2005-10-25	86.75	88.03	85.41	87.40	966100
2005-10-26	86.60	87.86	86.54	87.19	283800
2005-10-27	87.17	87.45	86.78	86.82	407700
2005-10-28	86.91	88.17	86.86	88.16	266100
2005-10-31	88.40	89.93	88.40	89.88	119100
2005-11-01	88.80	89.79	87.68	88.82	214800
2005-11-02	88.70	90.12	88.31	90.10	107800
2005-11-03	90.35	90.77	89.56	89.80	67100
2005-11-04	89.55	89.97	88.25	89.94	77700
2005-11-07	89.50	90.00	89.34	89.39	73600
2005-11-08	88.39	88.81	88.05	88.20	121100
2005-11-09	88.10	90.41	88.10	89.29	120700
2005-11-10	89.05	91.65	88.80	91.25	209300
2005-11-11	91.50	91.90	91.05	91.89	92900
2005-11-14	91.69	92.46	91.67	92.35	105900
2005-11-15	92.32	92.46	91.70	91.94	75900
2005-11-16	92.50	92.50	90.67	90.85	210100
2005-11-17	91.10	91.80	90.55	91.75	208300
2005-11-18	91.90	92.16	91.35	92.16	93700
2005-11-21	92.00	92.49	91.30	92.23	237700
2005-11-22	92.10	92.76	91.85	92.47	254900
2005-11-23	92.22	92.78	92.02	92.45	124700
2005-11-25	92.45	93.10	91.91	92.93	19900
2005-11-28	93.00	93.00	91.80	91.90	138300
2005-11-29	91.90	92.08	91.54	92.08	322800
2005-11-30	92.15	92.38	91.15	91.70	207100
2005-12-01	91.95	92.25	91.30	92.02	144500
2005-12-02	92.10	92.20	91.06	92.03	73500
2005-12-05	91.78	92.06	90.89	91.88	136200
2005-12-06	92.00	92.64	92.00	92.41	121700
2005-12-07	92.60	92.61	91.81	92.25	152500
2005-12-08	92.45	92.92	91.30	92.09	130000
2005-12-09	92.20	92.45	91.51	92.18	39600
2005-12-12	92.40	92.43	91.75	92.10	95300
2005-12-13	92.10	92.45	91.70	92.37	133400
2005-12-14	92.25	93.00	91.82	92.17	85400
2005-12-15	92.42	92.75	91.26	91.53	141700
2005-12-16	91.28	91.60	91.11	91.30	161800
2005-12-19	91.20	91.20	90.45	90.69	138400
2005-12-20	90.69	91.48	90.61	91.00	115000
2005-12-21	90.75	91.86	90.75	91.65	97000
2005-12-22	91.55	92.14	90.94	92.04	75600
2005-12-23	92.25	93.29	92.25	93.15	172300
2005-12-27	93.33	93.44	92.60	92.75	151900
2005-12-28	92.19	92.78	92.17	92.77	127000
2005-12-29	92.82	93.16	91.75	91.94	83600
2005-12-30	91.94	92.35	91.81	92.20	134900
2006-01-03	92.45	94.86	92.10	94.42	149500
2006-01-04	94.17	95.26	94.17	95.15	66200
2006-01-05	95.15	96.12	95.00	96.00	99800
2006-01-06	96.22	96.37	95.07	96.00	170500
2006-01-09	94.80	96.39	94.74	96.39	297300
2006-01-10	96.14	97.70	95.98	97.30	227600
2006-01-11	98.80	98.86	97.20	97.79	250800
2006-01-12	97.65	97.95	97.02	97.95	97200
2006-01-13	97.86	97.86	96.21	97.00	81500
2006-01-17	96.82	97.30	96.16	97.30	73700
2006-01-18	97.05	97.42	96.17	96.30	66300
2006-01-19	96.30	98.36	96.30	98.35	51300
2006-01-20	98.33	98.62	97.51	97.55	83400
2006-01-23	97.69	98.14	97.25	97.90	75100
2006-01-24	98.15	99.25	98.15	99.17	145900
2006-01-25	99.17	99.49	98.91	98.97	172800
2006-01-26	99.60	99.60	98.58	99.15	99400
2006-01-27	99.40	100.47	99.23	100.00	94900
2006-01-30	100.00	100.08	98.56	98.62	108000
2006-01-31	98.45	99.83	98.38	99.38	338200
2006-02-01	99.20	100.40	99.05	99.93	115300
2006-02-02	99.10	100.14	99.09	100.00	80300
2006-02-03	99.50	99.50	97.75	98.54	95500
2006-02-06	98.30	99.32	98.30	99.32	111300
2006-02-07	99.45	99.74	98.50	98.50	99900
2006-02-08	98.60	98.66	96.94	97.85	142700
2006-02-09	97.60	98.76	97.15	97.40	108900
2006-02-10	97.25	99.00	97.25	99.00	77400
2006-02-13	98.90	99.06	97.95	98.40	112800
2006-02-14	98.37	98.60	97.24	98.40	131600
2006-02-15	98.30	99.50	97.95	99.50	302100
2006-02-16	99.50	100.10	99.30	99.95	80100
2006-02-17	99.95	101.19	99.90	101.10	97600
2006-02-21	101.25	101.45	100.35	100.64	112200
2006-02-22	100.64	101.64	100.25	101.10	147900
2006-02-23	101.00	101.00	99.85	100.16	157300
2006-02-24	100.16	100.36	99.71	100.30	198400
2006-02-27	100.00	100.23	99.65	99.97	218300
2006-02-28	100.05	100.38	99.05	99.65	73000
2006-03-01	100.00	100.39	99.33	100.00	139700
2006-03-02	99.90	99.96	99.19	99.40	77200
2006-03-03	99.25	99.68	98.27	99.55	101100
2006-03-06	99.80	101.41	99.57	101.41	184700
2006-03-07	101.25	101.46	100.30	100.86	181800
2006-03-08	100.86	101.75	100.59	101.75	108200
2006-03-09	101.95	105.79	101.68	104.98	372600
2006-03-10	104.78	106.53	104.46	105.50	228100
2006-03-13	105.50	105.86	103.83	104.40	222300
2006-03-14	104.40	104.79	103.72	104.50	105500
2006-03-15	104.65	107.22	104.59	106.99	139000
2006-03-16	106.94	109.99	106.80	108.53	257700
2006-03-17	109.00	111.10	108.26	111.10	405100
2006-03-20	111.10	111.10	108.52	109.50	392400
2006-03-21	109.40	110.50	108.09	108.48	714800
2006-03-22	108.25	108.30	107.20	107.80	171700
2006-03-23	107.55	108.04	106.91	107.82	148600
2006-03-24	107.60	107.81	107.28	107.70	52700
2006-03-27	107.95	108.11	105.34	107.02	123800
2006-03-28	107.27	109.14	106.69	108.71	93800
2006-03-29	108.05	109.72	108.05	109.12	75000
2006-03-30	108.80	108.94	107.00	107.50	129900
2006-03-31	107.75	109.24	106.83	108.73	133000
2006-04-03	108.82	109.01	105.96	106.70	225100
2006-04-04	106.70	107.07	105.50	106.05	126800
2006-04-05	106.25	107.39	106.15	106.83	55600
2006-04-06	106.60	107.29	105.78	106.93	154500
2006-04-07	106.68	106.98	105.15	105.15	108000
2006-04-10	104.75	106.22	103.51	104.42	186800
2006-04-11	104.64	104.89	102.48	102.55	211100
2006-04-12	102.55	103.94	102.14	102.55	153400
2006-04-13	101.93	102.18	100.90	101.50	85000
2006-04-17	101.30	102.27	100.95	101.01	75800
2006-04-18	101.40	103.83	101.40	103.70	268700
2006-04-19	103.50	106.67	103.50	106.25	161400
2006-04-20	106.05	108.10	105.20	107.59	154600
2006-04-21	107.58	109.12	107.56	108.07	164300
2006-04-24	107.90	108.26	106.99	107.78	83900
2006-04-25	108.03	108.23	107.04	107.99	150000
2006-04-26	108.80	109.60	108.05	108.85	121700
2006-04-27	108.10	109.86	108.00	109.29	148400
2006-04-28	109.10	110.85	108.80	109.10	169400
2006-05-01	109.60	109.60	107.81	108.00	165700
2006-05-02	107.83	107.99	105.78	106.38	125500
2006-05-03	106.08	106.90	105.35	105.99	106600
2006-05-04	106.01	108.47	106.01	108.04	84900
2006-05-05	108.70	110.50	108.41	109.25	175200
2006-05-08	109.45	109.69	107.82	107.82	352200
2006-05-09	107.82	108.27	107.21	107.56	120100
2006-05-10	107.41	107.70	106.91	107.60	184900
2006-05-11	107.40	107.40	104.90	105.01	159600
2006-05-12	104.35	104.77	103.40	104.24	139500
2006-05-15	104.35	105.07	102.94	104.90	156300
2006-05-16	104.50	105.62	104.50	105.51	97200
2006-05-17	104.80	105.10	103.19	104.20	115500
2006-05-18	105.02	105.15	103.79	103.89	145900
2006-05-19	103.91	105.66	103.25	104.55	117700
2006-05-22	104.55	105.58	104.10	105.02	210400
2006-05-23	105.70	106.04	105.00	105.27	143400
2006-05-24	105.05	106.18	104.50	105.81	260600
2006-05-25	106.41	108.03	106.10	107.62	301100
2006-05-26	107.74	108.99	107.68	108.56	146600
2006-05-30	108.25	109.20	107.05	107.22	167400
2006-05-31	107.22	107.40	105.01	106.50	201800
2006-06-01	106.70	108.74	106.62	108.07	281300
2006-06-02	108.29	108.64	107.66	107.99	367400
2006-06-05	107.89	109.13	107.14	107.77	243500
2006-06-06	108.31	108.31	106.20	106.46	109900
2006-06-07	106.25	107.64	105.50	106.68	115600
2006-06-08	106.43	106.74	104.02	105.30	151200
2006-06-09	105.80	107.57	105.80	107.01	109900
2006-06-12	107.90	107.90	105.99	106.29	157600
2006-06-13	107.00	107.20	105.32	105.73	97000
2006-06-14	105.48	105.50	104.21	104.75	130400
2006-06-15	104.75	106.49	104.75	106.00	117200
2006-06-16	105.85	106.43	105.35	105.35	76500
2006-06-19	105.50	105.90	104.70	104.80	51800
2006-06-20	104.73	104.99	103.70	104.10	99000
2006-06-21	104.15	105.65	104.10	105.64	121100
2006-06-22	105.59	106.13	104.84	105.75	110200
2006-06-23	105.68	106.11	105.00	105.60	82200
2006-06-26	105.55	106.35	105.44	106.35	71600
2006-06-27	106.20	106.81	106.04	106.12	101800
2006-06-28	105.51	107.43	105.46	107.21	168100
2006-06-29	107.46	109.50	107.00	109.24	263600
2006-06-30	109.05	111.90	108.55	111.66	297700
2006-07-03	112.25	113.85	111.54	113.29	140200
2006-07-05	112.95	115.16	111.85	114.80	303600
2006-07-06	114.80	114.95	114.29	114.90	199400
2006-07-07	114.85	115.70	113.65	113.94	91200
2006-07-10	114.18	115.18	113.80	115.16	90800
2006-07-11	114.94	115.92	114.20	115.46	301000
2006-07-12	115.00	117.74	114.81	117.29	252000
2006-07-13	117.18	117.18	116.00	116.20	147500
2006-07-14	116.02	116.02	113.67	113.87	177400
2006-07-17	113.66	114.48	113.36	114.15	229500
2006-07-18	114.61	115.67	113.96	115.40	147100
2006-07-19	115.32	116.71	115.32	116.71	117400
2006-07-20	117.00	117.27	115.77	115.78	109500
2006-07-21	113.60	115.30	112.39	112.88	766800
2006-07-24	113.46	115.00	113.33	114.88	211200
2006-07-25	114.40	115.44	114.25	115.22	293900
2006-07-26	115.30	116.07	115.12	115.85	571800
2006-07-27	116.45	116.97	115.66	115.85	279600
2006-07-28	115.70	117.07	115.70	116.80	204500
2006-07-31	116.00	117.44	115.91	117.09	108800
2006-08-01	117.09	117.26	116.03	116.60	134900
2006-08-02	115.85	117.25	115.59	117.12	113900
2006-08-03	117.07	119.19	116.53	119.15	150700
2006-08-04	120.00	121.73	119.70	121.50	295300
2006-08-07	121.50	121.50	119.29	119.61	186500
2006-08-08	119.24	119.57	117.00	117.82	126300
2006-08-09	118.04	118.34	116.44	117.00	141800
2006-08-10	117.20	117.20	115.50	116.26	219200
2006-08-11	116.50	116.50	114.08	114.72	260700
2006-08-14	114.85	116.81	114.51	116.14	120100
2006-08-15	117.17	117.80	116.70	117.25	189300
2006-08-16	118.14	119.16	117.53	118.44	203900
2006-08-17	118.12	118.20	117.62	118.01	100700
2006-08-18	118.02	118.80	117.76	118.80	67500
2006-08-21	118.80	119.91	118.52	119.91	75600
2006-08-22	119.95	120.58	119.17	120.54	101100
2006-08-23	120.65	120.65	118.74	119.45	607200
2006-08-24	119.66	121.33	119.30	121.22	325800
2006-08-25	121.46	121.86	121.06	121.80	284900
2006-08-28	121.60	123.55	121.35	123.40	251400
2006-08-29	123.10	123.22	122.13	122.70	187500
2006-08-30	122.76	125.69	122.67	125.54	576200
2006-08-31	125.40	125.72	125.06	125.47	122600
2006-09-01	125.30	125.37	123.75	123.75	83700
2006-09-05	123.50	125.68	123.50	125.55	117400
2006-09-06	124.70	125.40	124.25	124.46	66000
2006-09-07	124.15	124.68	123.43	123.59	115300
2006-09-08	123.59	125.24	123.02	125.24	85800
2006-09-11	124.50	125.45	124.01	124.29	68100
2006-09-12	124.30	126.60	123.80	126.41	251000
2006-09-13	125.60	127.90	125.60	127.30	80800
2006-09-14	127.05	127.40	126.17	127.40	86000
2006-09-15	128.40	128.57	126.58	126.58	121900
2006-09-18	126.00	126.55	124.54	124.93	100600
2006-09-19	124.83	125.38	123.83	124.64	220600
2006-09-20	124.77	125.34	123.40	123.70	136700
2006-09-21	123.45	124.36	121.50	121.73	125400
2006-09-22	121.73	122.26	120.41	122.26	240900
2006-09-25	122.55	122.62	120.85	121.45	97800
2006-09-26	121.45	122.17	121.01	121.75	185300
2006-09-27	121.20	122.57	120.91	122.57	133600
2006-09-28	122.82	122.82	120.75	121.26	135100
2006-09-29	121.50	122.32	121.03	121.40	77900
2006-10-02	120.50	122.23	119.76	121.20	80500
2006-10-03	121.45	122.96	121.45	122.90	203900
2006-10-04	123.30	124.43	122.97	124.41	189300
2006-10-05	124.66	125.45	124.26	125.45	104700
2006-10-06	125.23	125.80	122.41	123.51	185200
2006-10-09	122.90	125.34	122.60	124.93	128500
2006-10-10	124.83	125.43	123.31	124.40	90400
2006-10-11	123.60	124.88	122.72	123.70	133500
2006-10-12	123.89	125.48	123.80	125.40	157500
2006-10-13	125.31	126.95	125.31	126.89	125100
2006-10-16	126.89	127.65	126.89	127.65	52900
2006-10-17	127.05	127.75	125.98	126.54	101500
2006-10-18	127.00	128.01	126.55	127.30	91600
2006-10-19	127.72	128.41	126.20	126.20	136200
2006-10-20	125.76	126.98	125.20	126.59	90300
2006-10-23	126.08	128.01	125.56	128.01	78000
2006-10-24	127.94	128.15	126.32	126.87	58600
2006-10-25	126.43	128.12	126.18	127.66	51500
2006-10-26	127.95	129.47	127.55	129.47	120700
2006-10-27	129.34	131.75	129.11	130.40	409900
2006-10-30	131.00	133.06	130.96	132.29	405900
2006-10-31	133.20	133.94	132.01	133.28	301300
2006-11-01	133.80	133.80	131.56	131.94	160200
2006-11-02	133.40	133.50	128.11	129.05	408500
2006-11-03	128.86	130.72	126.17	127.40	284500
2006-11-06	127.76	129.16	127.21	128.60	165900
2006-11-07	128.40	129.15	127.50	127.53	115500
2006-11-08	127.36	128.52	126.49	127.97	205400
2006-11-09	127.37	129.02	125.07	127.64	82200
2006-11-10	126.70	128.20	126.70	127.94	82700
2006-11-13	127.20	127.80	126.02	127.21	82100
2006-11-14	127.75	128.20	126.72	128.18	135300
2006-11-15	128.51	128.51	127.38	127.38	53600
2006-11-16	127.91	128.89	127.61	128.35	91700
2006-11-17	128.15	128.47	127.36	127.81	54800
2006-11-20	128.48	132.64	128.48	132.62	228700
2006-11-21	132.37	133.32	131.95	133.20	194400
2006-11-22	132.67	133.99	130.69	131.95	163200
2006-11-24	132.00	133.51	131.55	133.47	20400
2006-11-27	132.90	132.99	128.52	128.53	107200
2006-11-28	127.53	128.39	127.08	127.50	162200
2006-11-29	127.85	130.98	127.84	130.17	191800
2006-11-30	129.92	133.19	129.92	132.04	290500
2006-12-01	132.29	133.39	130.69	131.75	100800
2006-12-04	132.31	133.71	132.15	132.80	94500
2006-12-05	132.03	133.66	131.35	133.00	259900
2006-12-06	132.10	132.90	130.51	131.80	241300
2006-12-07	132.27	132.71	131.44	131.72	174700
2006-12-08	131.72	132.66	131.00	131.00	109600
2006-12-11	131.10	132.55	130.52	131.97	180400
2006-12-12	132.65	132.99	131.37	131.58	70300
2006-12-13	131.80	132.04	130.00	130.70	79800
2006-12-14	131.77	132.06	130.13	130.61	376500
2006-12-15	131.00	131.90	129.40	129.40	110800
2006-12-18	129.30	130.22	128.68	129.20	166300
2006-12-19	128.50	128.59	126.30	126.95	209700
2006-12-20	127.40	128.85	127.00	128.02	84100
2006-12-21	127.77	128.51	127.15	127.75	131100
2006-12-22	128.00	128.20	125.69	126.04	136300
2006-12-26	125.55	127.07	125.55	126.80	70600
2006-12-27	126.20	127.75	126.20	127.75	61000
2006-12-28	127.75	127.76	126.76	127.35	113800
2006-12-29	127.35	129.82	127.35	129.25	136800
2007-01-03	130.10	130.10	128.02	129.25	203300
2007-01-04	129.14	130.13	128.00	129.12	187100
2007-01-05	128.25	129.04	127.32	127.52	134700
2007-01-08	127.60	127.62	125.97	126.50	184000
2007-01-09	126.75	128.70	126.50	128.45	107100
2007-01-10	128.00	131.04	127.73	130.85	90700
2007-01-11	131.30	133.72	131.30	131.47	156900
2007-01-12	130.90	133.36	130.90	132.98	68100
2007-01-16	132.90	136.63	132.90	136.34	142500
2007-01-17	135.80	136.93	134.57	136.16	118500
2007-01-18	136.16	137.25	135.47	136.30	134800
2007-01-19	137.78	137.78	136.05	137.47	162600
2007-01-22	138.00	138.00	135.88	136.23	141500
2007-01-23	136.70	138.85	136.50	138.32	165700
2007-01-24	138.32	139.30	137.72	138.90	179800
2007-01-25	139.50	142.95	139.28	141.20	208100
2007-01-26	141.20	142.60	139.22	141.97	469300
2007-01-29	142.10	142.60	141.34	142.00	151300
2007-01-30	141.75	143.26	141.05	143.26	159900
2007-01-31	143.11	145.17	142.15	144.34	247200
2007-02-01	144.21	145.38	143.30	145.07	197800
2007-02-02	145.12	146.28	144.10	145.51	127200
2007-02-05	145.07	145.93	144.69	145.47	118000
2007-02-06	145.47	146.20	144.38	145.84	200100
2007-02-07	145.45	147.13	144.61	146.25	364700
2007-02-08	146.25	148.54	145.42	146.40	269600
2007-02-09	145.80	146.76	141.90	145.00	327700
2007-02-12	145.00	145.00	141.40	141.76	241400
2007-02-13	141.98	145.39	138.61	145.15	574162
2007-02-14	144.90	147.42	143.79	144.00	232821
2007-02-15	143.60	146.27	143.41	145.21	135600
2007-02-16	145.46	145.81	142.61	144.23	134100
2007-02-20	144.90	146.30	142.66	145.80	365200
2007-02-21	144.90	145.60	144.27	145.24	164700
2007-02-22	146.24	146.24	144.33	144.50	168000
2007-02-23	144.25	144.25	140.99	141.39	259200
2007-02-26	141.56	141.89	136.82	140.00	214214
2007-02-27	138.60	140.14	136.21	137.01	352500
2007-02-28	137.30	140.19	136.50	138.89	200600
2007-03-01	137.50	138.46	133.30	136.39	312200
2007-03-02	134.70	135.50	132.88	132.88	249000
2007-03-05	131.88	136.71	126.00	126.12	331800
2007-03-06	126.13	132.19	126.13	129.08	1027700
2007-03-07	128.85	129.48	124.78	125.08	690900
2007-03-08	127.00	128.78	125.71	127.31	668300
2007-03-09	128.00	129.89	128.00	129.35	208000
2007-03-12	128.90	130.38	127.38	129.83	253400
2007-03-13	128.85	129.77	126.92	127.71	360800
2007-03-14	127.10	128.92	126.34	128.33	233900
2007-03-15	128.00	130.24	128.00	129.84	146500
2007-03-16	130.15	130.15	128.18	128.46	195500
2007-03-19	129.69	131.58	129.12	130.64	186300
2007-03-20	130.25	131.91	129.80	131.55	306200
2007-03-21	130.90	133.75	130.31	133.37	117400
2007-03-22	133.40	135.36	132.92	134.22	169400
2007-03-23	134.97	135.95	134.02	135.03	362900
2007-03-26	135.00	135.00	131.79	132.16	370700
2007-03-27	132.00	132.21	129.16	129.26	285900
2007-03-28	127.75	129.75	126.56	128.00	212500
2007-03-29	129.01	129.20	127.32	127.87	254400
2007-03-30	128.35	129.84	127.54	129.48	235100
2007-04-02	128.81	130.47	128.67	130.00	216100
2007-04-03	130.49	131.28	130.12	130.78	242400
2007-04-04	130.67	130.76	129.05	130.72	265200
2007-04-05	130.50	131.02	130.02	130.26	62600
2007-04-09	128.75	130.12	126.43	129.80	92700
2007-04-10	130.50	130.83	129.02	129.65	217300
2007-04-11	129.30	129.30	126.57	127.05	146800
2007-04-12	127.15	127.15	124.90	125.72	300600
2007-04-13	125.90	126.99	125.08	126.79	313300
2007-04-16	127.25	127.63	126.23	126.55	136100
2007-04-17	126.50	129.18	126.30	129.15	228900
2007-04-18	129.00	129.00	128.08	128.73	216100
2007-04-19	128.33	128.62	127.28	128.50	413700
2007-04-20	129.02	129.93	129.02	129.75	253800
2007-04-23	130.39	132.49	129.75	131.85	169900
2007-04-24	132.40	132.40	130.89	131.24	377200
2007-04-25	132.05	132.41	129.80	131.62	177500
2007-04-26	132.45	133.14	131.02	132.31	354700
2007-04-27	131.60	133.40	131.60	132.66	229100
2007-04-30	132.66	132.92	128.52	128.86	271800
2007-05-01	128.05	128.74	125.78	127.57	296605
2007-05-02	127.60	128.44	126.12	126.59	359700
2007-05-03	128.18	131.05	127.02	130.25	325600
2007-05-04	129.68	129.68	127.01	127.30	1180100
2007-05-07	127.49	127.77	126.37	127.14	310680
2007-05-08	126.14	126.43	125.30	125.84	236400
2007-05-09	126.00	127.72	125.86	126.73	214800
2007-05-10	126.41	127.13	125.16	125.38	202800
2007-05-11	126.97	129.00	126.59	127.58	434600
2007-05-14	128.60	129.00	127.33	127.67	186300
2007-05-15	129.19	132.60	124.82	125.01	383400
2007-05-16	125.51	125.51	121.66	122.75	232500
2007-05-17	122.70	122.76	120.12	120.26	432700
2007-05-18	121.45	121.45	118.74	119.23	469400
2007-05-21	119.23	122.10	119.23	120.67	344800
2007-05-22	121.66	123.36	120.82	122.62	365900
2007-05-23	123.00	123.92	121.21	121.32	238100
2007-05-24	121.15	121.18	117.04	118.77	330200
2007-05-25	120.45	122.49	119.70	122.40	813800
2007-05-29	124.50	128.37	124.50	126.55	502500
2007-05-30	126.37	129.99	125.76	129.00	497400
2007-05-31	128.65	129.80	126.70	127.23	384700
2007-06-01	127.48	128.03	125.03	126.70	199700
2007-06-04	125.50	127.12	125.50	126.20	191900
2007-06-05	125.40	125.78	122.98	123.01	198000
2007-06-06	121.65	123.29	121.55	122.32	303100
2007-06-07	121.00	121.32	118.32	118.41	305500
2007-06-08	118.41	120.49	117.15	120.42	202900
2007-06-11	120.03	120.81	118.91	119.47	194700
2007-06-12	118.49	118.72	116.51	117.14	251900
2007-06-13	118.07	123.65	117.13	122.12	584300
2007-06-14	121.70	122.43	119.81	120.69	260300
2007-06-15	121.69	121.79	119.43	121.26	481000
2007-06-18	120.80	120.99	119.21	119.23	324100
2007-06-19	119.20	120.97	117.71	120.50	336500
2007-06-20	120.50	120.73	117.29	117.34	250400
2007-06-21	116.25	118.99	115.57	117.99	398500
2007-06-22	117.00	119.34	117.00	118.66	571000
2007-06-25	118.91	119.37	116.96	117.46	361700
2007-06-26	118.16	118.23	116.02	116.35	270000
2007-06-27	115.16	119.32	114.19	118.82	290900
2007-06-28	117.75	119.47	116.54	117.37	288000
2007-06-29	117.87	119.25	115.04	116.30	320400
2007-07-02	116.50	118.70	116.14	118.22	272700
2007-07-03	119.15	119.26	117.21	117.84	164100
2007-07-05	118.77	123.50	118.62	120.11	292600
2007-07-06	120.45	121.22	118.01	120.22	175600
2007-07-09	120.22	120.22	118.18	118.82	170900
2007-07-10	118.15	118.47	115.24	115.71	211600
2007-07-11	115.74	118.59	115.06	115.84	361700
2007-07-12	115.86	118.14	114.01	118.14	178400
2007-07-13	117.50	119.81	116.78	119.53	140000
2007-07-16	119.71	121.56	119.44	119.47	275600
2007-07-17	119.88	120.78	119.29	119.52	289900
2007-07-18	118.06	118.96	116.99	118.77	343300
2007-07-19	119.40	120.55	118.70	120.14	192200
2007-07-20	120.45	120.45	117.25	117.98	274200
2007-07-23	117.98	118.88	115.74	116.01	186900
2007-07-24	115.00	116.48	113.53	113.66	242400
2007-07-25	115.00	115.71	111.06	112.67	288400
2007-07-26	104.99	111.89	104.99	109.49	407300
2007-07-27	110.46	111.21	107.68	107.81	414700
2007-07-30	108.62	108.84	106.79	108.30	357400
2007-07-31	110.00	111.04	107.16	107.58	269900
2007-08-01	108.30	111.14	104.10	110.67	286000
2007-08-02	110.67	115.09	109.84	110.50	311900
2007-08-03	111.50	111.50	106.75	107.39	384400
2007-08-06	107.80	108.26	104.26	107.80	413200
2007-08-07	106.70	110.67	106.48	109.29	548100
2007-08-08	110.21	112.88	109.38	112.85	480200
2007-08-09	106.99	115.08	106.99	112.26	364000
2007-08-10	112.25	114.87	108.43	110.30	513300
2007-08-13	111.55	111.96	108.23	108.87	207600
2007-08-14	108.70	109.20	105.80	105.90	170200
2007-08-15	105.50	109.73	104.01	104.28	284000
2007-08-16	102.00	107.32	102.00	106.15	364100
2007-08-17	110.00	113.94	109.74	110.50	507400
2007-08-20	109.33	113.87	109.13	113.30	211800
2007-08-21	112.21	116.73	111.95	116.65	214200
2007-08-22	118.17	118.42	114.28	116.45	455400
2007-08-23	116.90	117.84	115.91	116.73	254900
2007-08-24	115.99	116.92	114.75	115.68	250300
2007-08-27	116.10	117.25	114.24	114.28	166800
2007-08-28	114.15	114.15	110.39	110.43	165200
2007-08-29	111.75	113.28	110.09	113.03	189300
2007-08-30	112.03	114.84	111.78	114.24	105100
2007-08-31	115.75	118.93	115.44	117.79	421100
2007-09-04	118.35	119.38	116.70	117.91	301000
2007-09-05	117.00	117.36	115.75	115.84	289100
2007-09-06	115.75	116.76	114.05	114.76	255500
2007-09-07	113.42	113.96	111.50	112.50	193100
2007-09-10	112.50	113.30	110.17	111.53	167500
2007-09-11	111.28	113.34	111.19	112.68	140400
2007-09-12	112.76	113.67	111.73	112.53	163700
2007-09-13	113.00	114.97	112.32	114.30	220600
2007-09-14	112.99	115.10	112.08	115.10	178300
2007-09-17	114.15	115.86	114.14	114.83	146700
2007-09-18	115.50	118.50	114.64	118.43	152400
2007-09-19	119.76	122.44	119.02	119.77	157200
2007-09-20	119.16	119.96	116.54	116.60	286900
2007-09-21	116.70	117.43	116.00	116.10	130600
2007-09-24	116.10	118.20	116.10	118.00	249500
2007-09-25	116.96	117.29	114.64	116.39	159600
2007-09-26	113.80	117.65	113.80	117.34	206400
2007-09-27	117.51	118.61	116.53	117.94	121800
2007-09-28	117.72	118.11	116.87	117.57	154500
2007-10-01	118.04	119.63	117.50	119.25	311100
2007-10-02	119.50	123.13	119.50	122.99	266900
2007-10-03	122.96	125.39	122.34	123.07	543100
2007-10-04	123.30	125.29	122.52	125.29	278500
2007-10-05	125.68	127.06	124.27	126.92	275500
2007-10-08	126.25	126.26	124.40	125.56	145300
2007-10-09	125.70	126.40	124.46	126.40	246400
2007-10-10	126.40	127.12	124.65	126.29	200500
2007-10-11	126.70	127.35	124.51	124.99	166300
2007-10-12	124.54	125.67	123.10	123.50	124700
2007-10-15	124.38	124.38	119.42	119.71	167900
2007-10-16	119.81	119.81	117.68	117.89	185600
2007-10-17	118.01	118.49	114.39	116.34	241400
2007-10-18	115.50	117.52	114.61	116.23	287100
2007-10-19	116.45	117.28	113.90	114.00	377700
2007-10-22	113.63	115.28	112.44	114.58	259200
2007-10-23	115.93	118.29	115.93	117.88	251900
2007-10-24	117.89	117.96	115.01	117.84	291500
2007-10-25	117.86	119.94	116.86	118.36	144700
2007-10-26	119.69	122.44	117.86	122.33	355200
2007-10-29	122.60	123.25	120.92	121.62	236200
2007-10-30	121.69	122.83	121.54	122.74	192100
2007-10-31	123.58	125.87	122.26	123.43	386700
2007-11-01	121.75	121.94	114.79	115.10	489300
2007-11-02	115.16	115.90	109.92	111.70	558900
2007-11-05	110.03	110.91	108.12	108.79	367000
2007-11-06	108.38	108.69	106.00	108.18	420300
2007-11-07	107.31	107.31	103.65	104.54	334800
2007-11-08	104.45	105.48	102.64	103.50	638440
2007-11-09	103.18	103.90	102.00	103.07	293800
2007-11-12	103.50	104.49	102.41	102.86	535300
2007-11-13	103.29	109.12	103.29	108.55	274800
2007-11-14	109.52	109.53	106.25	106.59	300900
2007-11-15	105.78	107.29	104.50	106.80	365900
2007-11-16	107.13	107.28	103.50	104.17	366700
2007-11-19	103.42	105.08	102.54	103.56	171032
2007-11-20	103.07	105.86	99.39	101.81	422800
2007-11-21	99.73	102.99	99.13	102.29	227400
2007-11-23	103.00	105.27	102.72	104.10	66500
2007-11-26	104.10	104.10	99.28	99.28	281900
2007-11-27	99.50	100.62	97.64	100.25	478984
2007-11-28	100.27	103.30	100.25	101.57	330500
2007-11-29	101.14	102.19	99.46	101.49	155900
2007-11-30	103.92	105.04	103.23	103.74	533100
2007-12-03	103.00	103.80	101.20	101.67	273600
2007-12-04	100.14	100.47	98.48	98.91	199100
2007-12-05	100.81	102.02	99.47	102.02	184400
2007-12-06	101.40	105.98	101.30	105.98	173600
2007-12-07	105.98	108.26	105.34	105.44	232200
2007-12-10	105.75	107.95	104.10	107.13	150000
2007-12-11	107.46	107.84	101.40	101.48	319400
2007-12-12	104.92	106.55	99.70	100.66	376200
2007-12-13	99.20	100.84	97.88	99.95	324800
2007-12-14	99.87	100.70	98.00	98.50	407306
2007-12-17	98.06	98.75	96.74	96.74	463400
2007-12-18	97.33	100.24	95.75	98.08	603700
2007-12-19	98.65	99.73	97.35	99.03	363833
2007-12-20	99.79	100.52	96.76	98.27	152600
2007-12-21	99.25	99.68	97.01	98.45	254200
2007-12-24	98.81	101.85	98.81	101.76	71900
2007-12-26	99.92	100.65	97.75	98.35	162700
2007-12-27	98.69	98.81	96.22	97.40	169700
2007-12-28	98.14	98.29	95.32	95.34	226800
2007-12-31	95.23	97.96	94.08	97.49	224400
2008-01-02	97.49	97.96	94.28	95.81	478600
2008-01-03	95.10	97.14	91.63	92.00	310400
2008-01-04	90.00	90.40	87.71	87.74	478200
2008-01-07	88.15	89.99	86.68	89.48	469531
2008-01-08	90.40	94.27	87.23	87.58	410400
2008-01-09	87.70	90.09	84.59	89.65	495500
2008-01-10	88.30	94.40	86.96	91.34	460592
2008-01-11	89.70	93.95	88.45	91.09	364100
2008-01-14	92.60	93.00	88.47	91.08	427700
2008-01-15	89.75	91.16	88.30	89.89	437550
2008-01-16	89.53	92.72	89.32	90.93	443334
2008-01-17	91.66	93.55	89.85	91.78	463800
2008-01-18	92.66	94.18	88.71	90.33	400267
2008-01-22	87.00	94.97	86.88	92.22	445032
2008-01-23	89.71	102.28	89.71	98.16	1062859
2008-01-24	98.20	98.69	95.18	97.02	324640
2008-01-25	97.79	100.00	97.45	98.35	547214
2008-01-28	98.60	102.46	97.13	102.46	454415
2008-01-29	102.46	102.94	100.00	101.57	254300
2008-01-30	101.55	104.61	100.10	101.06	563592
2008-01-31	101.00	104.57	100.00	103.61	332500
2008-02-01	105.00	109.30	104.00	108.42	500560
2008-02-04	108.22	108.74	106.00	106.72	402400
2008-02-05	104.67	107.63	100.50	100.50	419969
2008-02-06	101.45	103.65	99.94	101.81	628100
2008-02-07	101.81	106.55	100.76	106.55	396900
2008-02-08	109.63	109.63	101.55	103.15	596258
2008-02-11	103.00	103.83	101.11	102.76	292969
2008-02-12	102.87	107.36	102.87	106.79	355329
2008-02-13	107.17	108.67	105.45	107.29	432219
2008-02-14	107.70	107.93	105.33	105.78	359174
2008-02-15	105.58	106.59	104.53	105.75	386000
2008-02-19	107.31	108.24	104.81	105.04	444955
2008-02-20	104.12	106.98	104.12	106.98	302458
2008-02-21	107.09	108.18	105.90	106.27	309900
2008-02-22	106.55	110.00	104.85	109.58	308398
2008-02-25	109.02	111.13	107.44	110.25	351792
2008-02-26	109.97	111.00	107.79	109.03	406169
2008-02-27	108.49	109.58	107.16	108.17	297400
2008-02-28	105.80	107.45	103.19	106.20	232014
2008-02-29	104.55	106.08	104.04	105.04	207500
2008-03-03	105.83	106.99	103.80	106.64	255200
2008-03-04	106.22	107.82	104.60	107.15	271626
2008-03-05	107.13	108.95	106.24	107.34	210772
2008-03-06	107.29	107.29	103.59	103.61	305700
2008-03-07	102.73	104.14	100.46	103.75	381800
2008-03-10	102.83	103.60	101.16	101.56	274700
2008-03-11	103.22	108.50	102.05	108.50	338600
2008-03-12	108.05	111.37	106.98	108.05	461400
2008-03-13	106.50	109.28	104.09	108.13	305175
2008-03-14	107.80	108.00	103.59	106.99	309200
2008-03-17	103.75	108.00	103.75	107.12	447540
2008-03-18	108.00	113.30	107.35	112.25	753202
2008-03-19	112.75	114.00	112.07	112.87	536749
2008-03-20	111.30	113.03	110.41	113.00	701100
2008-03-24	113.05	117.51	113.05	116.54	434300
2008-03-25	116.50	117.19	114.51	116.39	362299
2008-03-26	116.00	116.00	111.60	112.07	295901
2008-03-27	111.75	115.11	110.84	112.90	539300
2008-03-28	113.46	113.66	111.05	111.92	627822
2008-03-31	111.48	115.63	111.48	113.98	396140
2008-04-01	116.45	121.48	114.84	121.48	435400
2008-04-02	120.99	121.44	116.07	117.66	559276
2008-04-03	117.61	120.42	116.16	119.17	551705
2008-04-04	118.60	119.22	115.88	116.47	489080
2008-04-07	117.63	118.56	115.63	116.97	221614
2008-04-08	116.56	117.91	115.45	115.90	670985
2008-04-09	116.43	116.95	112.19	112.55	688706
2008-04-10	112.00	113.73	109.87	110.73	507374
2008-04-11	109.49	111.83	108.89	110.56	353801
2008-04-14	110.42	114.03	110.09	111.02	235519
2008-04-15	111.72	112.47	110.68	112.07	226213
2008-04-16	113.07	117.38	112.61	117.35	312164
2008-04-17	117.05	118.58	116.01	118.42	352803
2008-04-18	118.80	120.00	116.46	117.11	272291
2008-04-21	116.84	117.46	116.00	117.05	210014
2008-04-22	117.06	117.40	115.05	115.63	218050
2008-04-23	116.75	118.83	115.64	117.80	171681
2008-04-24	116.93	120.74	116.56	120.25	274760
2008-04-25	120.00	122.47	119.63	122.21	319653
2008-04-28	121.77	121.77	120.01	120.35	230577
2008-04-29	119.45	120.19	117.65	119.04	465019
2008-04-30	118.20	121.03	118.20	119.00	310295
2008-05-01	117.50	123.80	116.51	121.12	421479
2008-05-02	117.52	122.25	117.47	120.85	404792
2008-05-05	120.93	121.47	118.53	118.56	346603
2008-05-06	118.00	120.91	117.51	120.40	331146
2008-05-07	121.25	121.36	116.98	117.97	361775
2008-05-08	118.89	119.24	115.40	116.07	348776
2008-05-09	115.30	117.43	115.00	117.00	194446
2008-05-12	117.45	120.89	117.23	120.68	234474
2008-05-13	120.21	121.03	119.54	120.36	214387
2008-05-14	121.26	121.86	120.11	120.27	182113
2008-05-15	120.27	120.80	118.86	120.80	246582
2008-05-16	120.15	121.44	119.80	120.97	262144
2008-05-19	121.45	121.83	119.74	120.64	162595
2008-05-20	119.71	120.86	117.93	119.12	175559
2008-05-21	119.60	120.35	116.50	116.50	240628
2008-05-22	116.18	116.96	115.28	115.68	161900
2008-05-23	119.00	119.61	115.48	117.04	451111
2008-05-27	117.49	119.67	116.73	118.02	146479
2008-05-28	118.77	120.47	118.05	119.26	261533
2008-05-29	118.99	120.24	118.38	120.10	238392
2008-05-30	120.17	120.17	117.83	119.47	316783
2008-06-02	119.12	119.67	116.46	116.99	223134
2008-06-03	117.75	118.91	117.33	118.58	367671
2008-06-04	118.65	121.20	117.87	119.73	242290
2008-06-05	120.82	124.33	119.90	124.33	287702
2008-06-06	123.40	123.62	119.90	120.21	269487
2008-06-09	121.27	121.27	114.24	114.35	371915
2008-06-10	114.24	116.11	112.85	115.63	279525
2008-06-11	116.10	116.45	113.39	114.00	431470
2008-06-12	113.92	115.76	113.41	115.06	487568
2008-06-13	115.50	117.83	114.11	117.52	205558
2008-06-16	117.31	120.25	116.88	119.92	265433
2008-06-17	120.05	120.05	115.92	116.09	331016
2008-06-18	115.98	116.13	113.60	114.35	309639
2008-06-19	114.76	116.30	113.88	116.30	216542
2008-06-20	115.58	115.58	113.00	113.54	280866
2008-06-23	113.54	114.18	109.72	109.72	197203
2008-06-24	109.72	112.03	108.16	110.47	281577
2008-06-25	111.41	113.08	109.87	111.12	240993
2008-06-26	109.21	109.99	107.33	107.64	375231
2008-06-27	108.40	108.40	106.11	106.76	234762
2008-06-30	106.76	108.32	105.12	106.50	282593
2008-07-01	105.87	108.65	104.73	108.65	280691
2008-07-02	108.93	109.00	106.87	107.75	376153
2008-07-03	109.00	109.03	107.07	107.61	156966
2008-07-07	107.46	109.32	106.70	106.80	678317
2008-07-08	105.95	116.19	105.55	115.40	701148
2008-07-09	115.10	115.37	105.05	105.16	418531
2008-07-10	104.50	108.12	103.39	105.93	644958
2008-07-11	102.90	107.64	102.88	105.32	732894
2008-07-14	106.59	107.26	102.88	104.24	819865
2008-07-15	104.07	106.95	100.63	105.20	872079
2008-07-16	105.10	114.26	104.12	113.85	671818
2008-07-17	115.62	116.59	110.66	115.54	443127
2008-07-18	115.50	116.25	113.30	115.87	250669
2008-07-21	116.45	117.97	114.82	117.95	302600
2008-07-22	116.70	117.72	114.40	117.57	734792
2008-07-23	117.40	124.31	117.02	123.45	486736
2008-07-24	122.61	122.61	115.04	116.31	526674
2008-07-25	117.92	119.08	115.62	117.89	505400
2008-07-28	118.25	120.00	113.73	113.88	407778
2008-07-29	113.92	121.98	113.92	120.50	431880
2008-07-30	121.00	122.19	117.05	120.65	422691
2008-07-31	118.75	121.68	117.69	121.35	472479
2008-08-01	120.44	123.19	119.04	122.70	360505
2008-08-04	123.70	123.93	118.71	118.90	463917
2008-08-05	120.50	124.42	120.17	123.61	708202
2008-08-06	122.40	122.87	119.25	119.43	584038
2008-08-07	117.88	119.16	114.95	115.76	489822
2008-08-08	115.93	121.34	115.47	120.69	482792
2008-08-11	121.72	123.31	119.99	122.20	554633
2008-08-12	118.28	120.15	118.00	119.61	368114
2008-08-13	119.53	122.01	118.76	120.80	570968
2008-08-14	120.42	123.42	119.76	122.08	359530
2008-08-15	121.85	123.75	120.13	122.16	213540
2008-08-18	122.50	123.00	117.90	119.31	280045
2008-08-19	118.36	118.36	114.96	116.21	275003
2008-08-20	116.00	116.78	113.27	115.84	265788
2008-08-21	114.05	115.42	113.66	114.99	278429
2008-08-22	116.71	120.09	115.96	119.20	274724
2008-08-25	118.12	118.33	115.60	116.55	254030
2008-08-26	116.23	116.67	113.45	116.06	226935
2008-08-27	115.60	116.30	114.78	116.28	181146
2008-08-28	116.20	118.62	115.03	118.47	249113
2008-08-29	117.70	118.84	114.89	117.35	262436
2008-09-02	120.00	121.47	116.51	117.55	355267
2008-09-03	118.00	120.33	117.61	119.74	550884
2008-09-04	118.71	119.00	115.61	115.61	361272
2008-09-05	115.00	118.18	115.00	117.89	300543
2008-09-08	120.51	124.80	118.48	121.99	681866
2008-09-09	120.17	121.50	113.92	114.91	380098
2008-09-10	117.38	117.63	113.30	115.73	467816
2008-09-11	113.75	116.97	112.04	116.75	438745
2008-09-12	115.97	117.60	114.07	117.12	2701026
2008-09-15	113.38	118.50	107.00	107.00	984341
2008-09-16	107.50	117.17	107.50	117.17	816342
2008-09-17	114.50	118.34	111.94	112.30	556661
2008-09-18	110.52	129.00	110.52	129.00	974222
2008-09-19	128.75	129.57	85.00	125.50	936417
2008-09-22	123.81	123.99	113.93	113.98	414087
2008-09-23	116.99	119.35	115.00	116.91	360271
2008-09-24	117.00	117.47	114.29	115.50	316581
2008-09-25	116.50	118.72	115.07	117.38	505945
2008-09-26	117.76	119.46	113.03	118.99	340356
2008-09-29	116.35	118.31	111.29	111.34	352385
2008-09-30	114.00	119.25	111.67	118.33	408852
2008-10-01	116.50	117.77	114.28	116.35	438580
2008-10-02	115.53	115.82	111.52	112.60	551814
2008-10-03	114.75	116.19	111.05	112.50	671987
2008-10-06	110.35	110.54	104.27	105.75	732828
2008-10-07	105.90	108.38	101.99	105.00	1228538
2008-10-08	103.79	108.65	103.24	104.68	944106
2008-10-09	105.89	106.27	96.89	97.00	1235045
2008-10-10	94.10	104.03	91.09	102.98	1668276
2008-10-13	106.90	112.50	101.06	112.50	860236
2008-10-14	112.50	113.34	96.69	101.40	919420
2008-10-15	98.10	100.90	85.57	87.17	1175322
2008-10-16	88.50	92.21	85.00	89.55	2209138
2008-10-17	91.99	94.58	85.00	91.29	988592
2008-10-20	92.00	94.76	87.96	94.58	619636
2008-10-21	92.50	95.22	91.80	92.16	558047
2008-10-22	89.85	92.28	83.29	87.01	1157466
2008-10-23	87.62	91.38	79.10	89.16	1079632
2008-10-24	85.02	90.16	82.88	85.90	1414391
2008-10-27	85.44	88.10	83.58	84.53	925499
2008-10-28	87.30	97.36	82.65	96.51	1065537
2008-10-29	95.58	100.47	92.41	95.00	789450
2008-10-30	96.90	97.58	87.42	91.85	1157679
2008-10-31	91.07	97.60	89.30	97.30	936947
2008-11-03	93.73	95.00	86.61	87.58	1205754
2008-11-04	87.29	89.17	86.55	87.59	1017106
2008-11-05	86.06	86.25	78.69	79.20	1181449
2008-11-06	78.25	80.74	75.38	78.28	1152413
2008-11-07	78.61	84.03	75.01	83.55	1004423
2008-11-10	85.75	86.24	78.75	79.78	817455
2008-11-11	78.34	79.30	75.27	77.54	869531
2008-11-12	75.79	79.28	73.58	74.33	1126822
2008-11-13	75.42	82.03	71.00	82.03	1104158
2008-11-14	77.92	80.40	72.03	72.97	978802
2008-11-17	72.69	74.98	69.04	69.19	996193
2008-11-18	69.20	72.00	65.07	70.02	2018290
2008-11-19	69.13	69.97	63.00	63.95	1826764
2008-11-20	62.85	76.28	60.77	66.76	3205836
2008-11-21	68.31	72.46	62.59	70.02	1641674
2008-11-24	71.00	80.04	70.44	78.10	1602718
2008-11-25	80.00	86.74	78.10	84.01	2251842
2008-11-26	82.49	88.04	80.09	86.42	1253541
2008-11-28	86.19	87.87	83.56	86.47	424848
2008-12-01	82.29	82.52	69.42	69.43	1161547
2008-12-02	71.11	79.28	71.08	77.79	1408639
2008-12-03	75.00	83.46	73.85	82.79	1160226
2008-12-04	80.97	86.12	76.96	80.14	1130351
2008-12-05	78.86	86.70	77.50	85.59	1345089
2008-12-08	87.82	88.75	83.66	86.09	1435098
2008-12-09	83.32	85.81	76.36	79.00	1271757
2008-12-10	80.00	83.26	78.15	82.63	872503
2008-12-11	80.83	81.28	71.30	72.35	1422832
2008-12-12	72.80	80.61	72.35	80.21	1409994
2008-12-15	79.21	79.90	71.61	74.27	834142
2008-12-16	75.73	82.18	73.65	81.50	1249298
2008-12-17	80.53	85.17	78.38	81.79	926890
2008-12-18	82.43	82.96	75.87	76.55	1104720
2008-12-19	77.97	79.54	75.72	79.29	894078
2008-12-22	79.00	79.00	73.69	76.02	944754
2008-12-23	77.40	78.80	73.58	74.41	781482
2008-12-24	74.43	75.17	73.50	75.02	209500
2008-12-26	75.10	75.96	73.00	75.44	282124
2008-12-29	75.00	75.05	70.00	71.39	738909
2008-12-30	70.20	73.99	70.20	73.89	672789
2008-12-31	74.09	78.16	73.38	76.75	841683
2009-01-02	77.77	77.77	74.44	74.98	655063
2009-01-05	74.40	75.80	73.73	74.82	1034317
2009-01-06	75.98	76.55	73.53	76.28	1111747
2009-01-07	75.00	76.90	74.20	74.75	749928
2009-01-08	74.19	75.04	71.50	72.56	890200
2009-01-09	72.98	72.98	68.22	68.31	861959
2009-01-12	67.75	67.89	62.65	63.11	1193220
2009-01-13	63.34	66.87	62.75	65.69	823040
2009-01-14	64.06	64.95	62.62	64.08	1301351
2009-01-15	63.55	70.12	62.96	67.95	1301142
2009-01-16	69.77	71.49	67.01	71.16	1295934
2009-01-20	69.27	70.08	65.38	65.72	1270582
2009-01-21	67.12	70.00	63.63	69.94	1080273
2009-01-22	66.96	69.05	64.24	65.50	1181426
2009-01-23	65.04	68.01	63.11	67.00	1322370
2009-01-26	67.97	68.00	65.06	66.61	902328
2009-01-27	67.12	68.76	65.88	68.15	570094
2009-01-28	70.01	72.40	68.71	71.89	1250264
2009-01-29	70.39	71.45	68.30	68.80	1136039
2009-01-30	69.74	70.45	65.01	66.05	1133722
2009-02-02	64.56	65.65	62.24	65.47	1122141
2009-02-03	65.59	65.59	62.74	63.08	988003
2009-02-04	63.44	65.18	60.84	61.74	1244426
2009-02-05	58.86	59.69	54.78	56.14	2318329
2009-02-06	57.78	59.66	56.73	58.98	2033953
2009-02-09	58.46	61.60	57.37	61.47	1300949
2009-02-10	60.28	61.81	57.10	57.88	1929384
2009-02-11	58.38	59.52	56.01	58.90	1459951
2009-02-12	56.90	57.74	54.01	57.06	1080759
2009-02-13	56.51	57.72	54.59	54.60	1367480
2009-02-17	53.97	53.99	52.05	52.16	1499649
2009-02-18	52.60	53.64	50.77	52.75	1276311
2009-02-19	53.12	54.15	50.86	51.15	1372635
2009-02-20	49.43	55.44	49.19	55.17	1754203
2009-02-23	55.39	55.65	52.74	53.05	1589875
2009-02-24	53.02	56.43	52.12	56.29	1433167
2009-02-25	55.31	58.24	53.76	56.09	1916489
2009-02-26	57.26	57.53	53.83	53.95	1218356
2009-02-27	53.51	55.87	53.14	54.40	1331118
2009-03-02	53.19	54.29	50.04	50.76	1370295
2009-03-03	51.91	54.50	49.54	53.78	1309386
2009-03-04	54.93	58.05	53.44	56.49	1306803
2009-03-05	55.42	55.52	52.94	54.41	1209091
2009-03-06	55.78	55.91	51.59	55.19	1824503
2009-03-09	54.22	56.73	54.09	56.32	1133890
2009-03-10	57.00	63.22	56.63	63.00	1858045
2009-03-11	63.32	65.07	60.94	63.16	2185088
2009-03-12	62.90	67.61	61.57	66.67	1269021
2009-03-13	65.46	66.70	63.91	65.76	1018080
2009-03-16	66.09	66.41	60.94	61.04	1000111
2009-03-17	61.04	66.71	60.50	66.16	1220784
2009-03-18	63.47	66.54	61.87	66.54	1639227
2009-03-19	67.20	67.39	61.10	61.50	1356961
2009-03-20	61.41	62.10	56.28	56.54	2048003
2009-03-23	58.08	64.99	57.11	64.91	1612337
2009-03-24	62.28	64.91	60.19	60.25	1418091
2009-03-25	61.23	62.52	56.72	60.98	997453
2009-03-26	60.99	61.99	59.02	61.24	1183716
2009-03-27	59.09	59.50	57.66	57.74	932607
2009-03-30	55.62	56.90	54.55	54.85	1182855
2009-03-31	55.75	58.16	55.14	57.34	1361610
2009-04-01	55.42	59.07	55.42	58.48	1520142
2009-04-02	62.50	64.68	59.10	63.94	1682564
2009-04-03	63.01	68.69	62.21	68.52	1332256
2009-04-06	67.28	69.87	64.96	68.47	1363868
2009-04-07	66.66	67.81	62.44	62.67	1271671
2009-04-08	63.36	64.95	62.00	63.68	862752
2009-04-09	65.61	70.00	64.51	70.00	2013810
2009-04-13	67.91	71.49	67.50	68.14	1494525
2009-04-14	66.97	68.00	61.54	61.81	1720756
2009-04-15	59.18	65.89	59.18	65.53	1892639
2009-04-16	65.65	70.09	63.19	67.28	1777973
2009-04-17	66.68	68.25	64.58	67.03	1970149
2009-04-20	65.89	65.89	60.71	60.89	1607383
2009-04-21	60.15	64.75	59.50	64.70	2138644
2009-04-22	62.54	66.11	62.07	62.95	1837159
2009-04-23	63.20	65.55	60.99	64.65	1369280
2009-04-24	64.65	69.99	63.50	67.71	1496156
2009-04-27	65.95	66.83	61.75	63.14	1400754
2009-04-28	61.94	65.64	61.94	63.41	1291120
2009-04-29	64.84	67.63	63.12	67.02	1598209
2009-04-30	66.44	67.75	62.96	63.49	1840654
2009-05-01	63.20	64.02	60.70	61.90	1703814
2009-05-04	63.63	66.54	61.36	66.10	1842349
2009-05-05	64.84	65.85	62.06	63.58	1348365
2009-05-06	64.81	68.14	63.83	67.66	1714165
2009-05-07	69.19	69.19	63.50	64.28	1787656
2009-05-08	65.71	68.08	64.23	67.66	2081350
2009-05-11	65.86	66.98	64.24	65.01	1414561
2009-05-12	65.36	66.62	63.05	65.30	1149594
2009-05-13	63.80	63.97	61.56	62.05	1344202
2009-05-14	62.50	64.40	61.07	63.70	1136628
2009-05-15	63.41	63.83	61.47	62.44	1057724
2009-05-18	63.64	66.31	62.87	65.88	1496230
2009-05-19	63.53	65.49	62.66	63.69	1030215
2009-05-20	64.75	65.77	62.67	62.89	988412
2009-05-21	62.17	64.48	61.85	63.56	729948
2009-05-22	63.94	64.45	62.01	62.28	604219
2009-05-26	62.21	66.97	61.72	66.59	1148276
2009-05-27	66.59	67.19	64.13	64.75	1193433
2009-05-28	65.66	66.61	64.09	66.12	943822
2009-05-29	66.18	68.09	65.41	68.09	1046769
2009-06-01	69.18	71.84	67.59	69.23	1268375
2009-06-02	68.98	69.45	66.91	68.12	836294
2009-06-03	67.82	69.47	67.28	69.23	672379
2009-06-04	69.24	70.17	67.97	68.86	1259553
2009-06-05	69.65	69.65	67.24	68.06	746783
2009-06-08	67.05	68.25	66.71	67.13	726292
2009-06-09	67.70	67.70	66.02	66.88	794087
2009-06-10	67.50	67.59	64.94	66.14	919385
2009-06-11	66.59	67.27	63.55	63.82	917864
2009-06-12	63.87	65.93	63.56	65.91	771343
2009-06-15	64.72	64.87	62.98	63.29	1001771
2009-06-16	64.05	64.60	62.12	63.07	526665
2009-06-17	62.98	64.20	62.00	62.77	685140
2009-06-18	63.26	64.25	62.51	63.90	577458
2009-06-19	64.12	64.25	62.30	63.38	652947
2009-06-22	62.53	63.25	61.47	61.52	721909
2009-06-23	61.37	64.15	61.17	62.72	1177178
2009-06-24	63.21	64.05	62.69	63.64	671375
2009-06-25	63.54	63.64	61.89	62.68	763744
2009-06-26	61.91	62.34	60.63	61.59	841708
2009-06-29	62.00	62.50	60.71	62.11	476756
2009-06-30	62.40	62.88	61.65	62.23	731124
2009-07-01	62.10	63.35	62.10	62.63	405161
2009-07-02	61.88	62.35	59.21	59.21	698413
2009-07-06	59.30	62.46	59.26	62.42	665511
2009-07-07	62.34	62.40	59.75	59.89	552946
2009-07-08	59.39	59.81	57.66	58.69	1308067
2009-07-09	59.31	59.46	57.16	57.85	893255
2009-07-10	57.29	58.91	55.96	57.05	666635
2009-07-13	57.67	59.48	57.18	59.33	776884
2009-07-14	58.97	59.95	57.98	59.38	379508
2009-07-15	60.15	61.37	58.90	60.98	768046
2009-07-16	60.22	61.44	59.52	61.33	793880
2009-07-17	60.92	61.46	59.18	59.69	615768
2009-07-20	60.25	61.70	60.25	61.56	715968
2009-07-21	61.10	61.16	59.41	60.42	627308
2009-07-22	60.14	60.88	59.48	60.12	371387
2009-07-23	59.90	62.30	59.55	61.75	879821
2009-07-24	61.13	63.62	60.33	63.39	622324
2009-07-27	63.22	65.51	62.91	65.16	667652
2009-07-28	64.82	65.97	64.68	65.67	898321
2009-07-29	65.30	65.42	64.16	64.81	732094
2009-07-30	65.32	67.74	65.32	66.38	762590
2009-07-31	65.99	65.99	64.33	65.01	813746
2009-08-03	65.97	66.34	64.60	65.50	628298
2009-08-04	65.22	70.75	64.67	70.34	1548228
2009-08-05	70.14	72.85	69.94	72.41	1272977
2009-08-06	73.70	78.66	71.81	72.53	2912769
2009-08-07	72.94	75.59	72.14	75.16	1659424
2009-08-10	75.12	75.24	72.87	73.14	1233706
2009-08-11	72.40	73.67	71.14	73.12	1076377
2009-08-12	72.56	74.49	72.56	73.16	585726
2009-08-13	73.21	74.50	72.50	73.47	344394
2009-08-14	72.58	73.27	71.30	73.12	416457
2009-08-17	71.20	71.61	69.77	70.04	1062763
2009-08-18	70.51	72.17	70.12	71.49	744461
2009-08-19	70.50	71.44	70.02	71.13	521600
2009-08-20	71.18	72.96	70.84	72.48	786862
2009-08-21	73.22	75.53	72.84	73.47	606173
2009-08-24	73.54	74.68	73.27	73.57	748714
2009-08-25	74.28	75.20	73.61	74.08	716134
2009-08-26	74.03	74.48	73.23	73.91	571151
2009-08-27	73.91	74.84	72.83	74.57	557006
2009-08-28	74.86	75.10	73.30	74.12	479185
2009-08-31	73.70	74.84	73.19	74.61	556479
2009-09-01	74.28	74.92	72.07	72.27	788129
2009-09-02	71.56	71.75	69.53	70.11	805544
2009-09-03	70.50	70.87	69.51	70.86	613153
2009-09-04	70.56	72.26	69.80	72.13	662087
2009-09-08	72.98	74.21	72.43	74.16	408795
2009-09-09	74.05	75.50	73.39	75.39	752582
2009-09-10	75.11	75.58	73.84	75.47	428179
2009-09-11	75.89	75.89	74.19	74.89	341340
2009-09-14	74.39	76.29	74.10	76.16	456956
2009-09-15	75.88	77.67	75.10	77.65	710983
2009-09-16	78.08	83.09	78.08	83.09	1323403
2009-09-17	82.85	85.22	81.77	82.97	538712
2009-09-18	83.33	85.88	82.92	84.32	1101457
2009-09-21	83.46	84.78	83.15	84.24	655778
2009-09-22	84.87	86.36	84.50	86.06	427614
2009-09-23	85.74	86.49	82.59	82.66	573172
2009-09-24	83.10	83.73	79.87	81.15	521187
2009-09-25	80.78	81.84	79.85	80.60	326640
2009-09-28	80.60	81.80	79.90	81.75	405338
2009-09-29	81.73	82.46	80.25	80.47	325871
2009-09-30	81.06	81.75	79.10	79.58	494646
2009-10-01	79.36	79.61	75.66	75.70	654323
2009-10-02	74.97	77.31	73.28	74.83	674458
2009-10-05	75.42	77.35	74.94	76.69	314971
2009-10-06	77.06	78.11	75.04	75.82	333226
2009-10-07	75.69	76.60	74.61	75.73	268670
2009-10-08	76.41	78.70	76.41	77.85	414056
2009-10-09	77.55	79.11	77.20	78.66	389962
2009-10-12	78.90	79.10	77.66	77.94	349403
2009-10-13	77.67	78.16	76.25	77.56	330651
2009-10-14	79.11	80.60	78.42	80.29	659604
2009-10-15	79.67	79.69	78.16	78.88	457378
2009-10-16	78.10	78.60	77.00	77.59	410303
2009-10-19	78.01	80.48	78.01	80.03	537268
2009-10-20	79.86	80.07	77.37	77.60	440886
2009-10-21	77.64	79.14	75.72	75.72	472686
2009-10-22	75.75	77.89	75.22	77.69	436749
2009-10-23	77.88	77.95	76.26	76.97	334195
2009-10-26	77.18	78.23	77.06	77.17	488448
2009-10-27	77.60	78.13	76.39	77.55	487839
2009-10-28	77.35	78.67	75.24	75.46	458162
2009-10-29	76.44	77.55	75.24	77.35	559784
2009-10-30	76.89	77.33	74.11	75.18	766712
2009-11-02	75.48	76.57	73.74	75.86	436406
2009-11-03	75.01	77.64	74.33	76.80	560511
2009-11-04	78.70	79.97	77.46	77.50	1087515
2009-11-05	78.57	79.22	77.65	78.94	485528
2009-11-06	78.32	78.73	76.73	77.32	396193
2009-11-09	78.50	79.77	78.06	79.67	799680
2009-11-10	79.45	80.98	78.81	80.39	449393
2009-11-11	80.89	82.23	80.52	81.94	350632
2009-11-12	81.65	82.20	80.87	81.42	277369
2009-11-13	81.57	82.38	80.91	81.56	400107
2009-11-16	82.37	83.89	82.35	83.21	330326
2009-11-17	82.92	83.52	80.42	80.47	512511
2009-11-18	80.73	81.75	80.39	81.02	696453
2009-11-19	79.50	79.59	78.08	79.12	494192
2009-11-20	79.09	79.13	78.04	78.06	290788
2009-11-23	79.34	80.15	78.89	79.44	425284
2009-11-24	79.19	79.34	77.25	77.61	882809
2009-11-25	77.91	78.32	77.49	78.25	404832
2009-11-27	76.35	77.63	76.01	76.01	258737
2009-11-30	76.41	79.84	76.02	79.75	858171
2009-12-01	79.99	81.56	79.40	81.36	678737
2009-12-02	81.15	83.23	80.96	82.85	748269
2009-12-03	83.14	83.91	80.81	81.18	393404
2009-12-04	82.26	83.85	81.32	82.70	438397
2009-12-07	82.78	82.78	80.69	81.22	415448
2009-12-08	80.92	82.44	80.54	81.29	233591
2009-12-09	81.26	81.93	81.00	81.45	354063
2009-12-10	81.57	82.48	81.22	81.98	324264
2009-12-11	82.34	83.67	82.16	83.30	543728
2009-12-14	83.31	84.43	82.54	84.23	534148
2009-12-15	83.46	85.25	83.22	84.87	571140
2009-12-16	85.07	85.26	84.27	84.77	294424
2009-12-17	84.06	84.68	83.56	83.90	300226
2009-12-18	84.30	84.86	83.38	84.80	596922
2009-12-21	85.24	85.97	84.62	85.63	314661
2009-12-22	85.61	87.23	85.24	86.52	458912
2009-12-23	86.26	86.86	85.83	86.44	572296
2009-12-24	87.09	87.53	86.29	87.34	192649
2009-12-28	87.62	88.35	86.51	87.02	577936
2009-12-29	87.17	87.65	85.05	85.36	461815
2009-12-30	84.41	85.03	84.06	84.90	337012
2009-12-31	84.63	86.03	83.64	83.65	294841
2010-01-04	84.21	84.62	82.15	82.62	447992
2010-01-05	82.72	83.25	81.29	83.12	542263
2010-01-06	83.23	84.65	83.12	83.70	472907
2010-01-07	83.42	85.29	83.00	84.57	284385
2010-01-08	84.35	84.78	82.93	83.70	214089
2010-01-11	84.11	84.48	83.62	83.76	181726
2010-01-12	83.03	83.77	82.07	82.65	297922
2010-01-13	82.93	84.45	82.64	84.29	209091
2010-01-14	83.60	85.13	83.39	84.86	250003
2010-01-15	84.77	85.06	84.00	84.29	244812
2010-01-19	84.25	85.61	84.15	85.44	303949
2010-01-20	85.11	86.67	84.32	85.69	520585
2010-01-21	85.70	86.67	83.41	83.46	327307
2010-01-22	83.53	84.80	80.68	80.88	431348
2010-01-25	81.71	82.35	80.23	81.45	294977
2010-01-26	80.56	82.18	80.55	81.00	211021
2010-01-27	80.80	82.34	79.45	82.00	248474
2010-01-28	82.25	82.27	80.55	81.42	170430
2010-01-29	81.89	82.18	79.55	79.69	372476
2010-02-01	80.18	81.19	79.37	80.99	235186
2010-02-02	81.32	82.53	80.48	82.39	190980
2010-02-03	81.69	82.02	79.59	80.02	415099
2010-02-04	79.15	79.15	77.27	77.66	509776
2010-02-05	77.85	78.49	76.35	78.25	504012
2010-02-08	78.69	79.76	77.81	77.87	339607
2010-02-09	78.74	78.95	77.26	78.25	442193
2010-02-10	78.31	79.25	76.48	78.42	349411
2010-02-11	78.42	79.53	77.75	79.44	190561
2010-02-12	78.50	80.28	78.38	80.21	332807
2010-02-16	81.08	82.39	80.65	82.22	301138
2010-02-17	82.39	83.65	82.23	83.65	253350
2010-02-18	83.42	84.52	82.85	84.25	281633
2010-02-19	83.84	84.41	83.63	84.19	341873
2010-02-22	84.48	84.94	83.58	84.62	300132
2010-02-23	84.42	84.97	83.67	84.59	247619
2010-02-24	84.94	85.24	84.31	85.22	373077
2010-02-25	84.18	85.57	83.75	85.42	274542
2010-02-26	85.47	87.05	85.04	85.90	560025
2010-03-01	86.21	86.57	85.48	86.52	195518
2010-03-02	86.99	87.29	86.48	87.10	348706
2010-03-03	87.07	87.48	86.60	87.13	257310
2010-03-04	87.20	88.13	87.15	88.06	398431
2010-03-05	88.67	90.57	88.20	90.38	473285
2010-03-08	90.04	91.27	89.50	90.54	339776
2010-03-09	90.11	90.93	89.41	89.84	636869
2010-03-10	89.95	90.06	88.86	89.86	498772
2010-03-11	89.40	90.50	89.07	90.46	391070
2010-03-12	90.96	91.57	90.18	91.10	251624
2010-03-15	91.00	91.85	89.98	90.46	298009
2010-03-16	90.59	92.37	90.59	92.37	543788
2010-03-17	92.09	93.98	92.09	93.42	308567
2010-03-18	93.51	93.86	92.80	92.92	250192
2010-03-19	92.95	93.51	91.99	92.17	402018
2010-03-22	91.55	92.97	91.55	92.90	352969
2010-03-23	92.08	92.85	90.55	91.77	356143
2010-03-24	91.47	92.50	91.43	91.75	270678
2010-03-25	92.09	92.56	90.92	91.12	482198
2010-03-26	90.97	91.59	89.55	89.81	594828
2010-03-29	88.89	90.24	88.42	88.50	536493
2010-03-30	88.45	90.05	88.42	89.82	319329
2010-03-31	89.12	90.52	88.54	89.95	593116
2010-04-01	90.13	91.05	89.23	90.86	603273
2010-04-05	91.00	93.38	90.97	93.35	381474
2010-04-06	92.91	96.02	92.86	96.00	454368
2010-04-07	95.30	95.89	94.48	94.92	956240
2010-04-08	94.43	95.50	94.42	95.05	333719
2010-04-09	95.64	98.16	95.64	97.72	525657
2010-04-12	97.25	98.18	97.25	97.74	733267
2010-04-13	97.85	100.99	97.71	100.63	353382
2010-04-14	101.00	101.06	99.11	99.32	300538
2010-04-15	99.07	99.57	97.35	97.41	381596
2010-04-16	96.75	97.78	96.28	96.35	474582
2010-04-19	95.89	97.42	95.27	96.15	256192
2010-04-20	96.39	98.23	95.35	98.17	190122
2010-04-21	98.54	101.47	98.16	100.44	364834
2010-04-22	99.69	101.68	99.34	101.28	459977
2010-04-23	101.58	104.20	100.43	103.99	357498
2010-04-26	104.25	106.47	104.25	105.17	457500
2010-04-27	104.68	105.77	102.70	102.80	461474
2010-04-28	103.68	104.89	103.20	104.00	271515
2010-04-29	104.86	110.22	104.85	109.76	552799
2010-04-30	109.43	110.02	105.61	105.82	370651
2010-05-03	106.40	110.85	106.40	110.24	471105
2010-05-04	108.51	113.03	108.51	110.94	766971
2010-05-05	109.99	112.32	109.10	110.00	529904
2010-05-06	110.22	111.44	91.55	105.09	925132
2010-05-07	105.56	107.63	102.07	102.55	845317
2010-05-10	106.23	108.62	104.32	108.60	920321
2010-05-11	106.67	111.04	106.67	109.46	570500
2010-05-12	109.90	111.46	109.77	111.15	452380
2010-05-13	111.10	111.45	108.76	109.31	398403
2010-05-14	108.07	109.10	106.18	107.05	443788
2010-05-17	107.55	109.03	105.11	108.94	641000
2010-05-18	110.23	110.68	107.08	107.21	574862
2010-05-19	106.72	108.62	104.81	106.65	528913
2010-05-20	105.07	105.67	101.31	101.33	726155
2010-05-21	100.05	105.94	98.68	105.05	705622
2010-05-24	104.78	105.92	102.85	102.86	439408
2010-05-25	101.74	103.16	99.79	103.03	872382
2010-05-26	104.46	105.92	102.64	103.10	603266
2010-05-27	105.33	107.90	104.32	107.65	611244
2010-05-28	107.16	108.50	105.22	105.23	415633
2010-06-01	104.47	104.97	101.88	102.03	654802
2010-06-02	102.27	103.34	100.18	103.28	845655
2010-06-03	103.22	103.99	101.90	102.64	335134
2010-06-04	100.91	101.16	96.37	96.74	651666
2010-06-07	97.74	100.08	97.02	97.57	501841
2010-06-08	98.07	99.55	95.49	99.25	519572
2010-06-09	100.27	104.16	100.27	101.98	723909
2010-06-10	103.41	105.76	102.55	105.58	582880
2010-06-11	104.71	106.88	103.90	106.56	333254
2010-06-14	107.51	108.76	105.41	106.82	622821
2010-06-15	107.25	108.25	106.52	108.25	368697
2010-06-16	107.19	108.35	107.10	107.95	287627
2010-06-17	107.98	108.34	106.93	107.90	155069
2010-06-18	107.92	108.49	107.32	108.11	408355
2010-06-21	108.99	109.65	106.89	107.28	233889
2010-06-22	107.69	107.99	103.20	103.25	400295
2010-06-23	103.66	104.98	101.73	103.62	271976
2010-06-24	103.15	103.77	100.79	101.10	224742
2010-06-25	101.58	105.39	101.04	105.39	630913
2010-06-28	104.26	104.80	103.09	103.86	280277
2010-06-29	102.34	102.62	99.56	99.82	508316
2010-06-30	99.87	101.30	97.47	97.54	623136
2010-07-01	97.54	98.30	94.79	96.84	357496
2010-07-02	96.90	97.47	94.51	95.08	418542
2010-07-06	96.70	97.61	92.62	93.47	476864
2010-07-07	93.81	99.23	93.48	99.23	400293
2010-07-08	100.75	103.18	99.91	101.85	525457
2010-07-09	101.63	103.72	101.43	103.32	249277
2010-07-12	102.90	103.88	102.04	103.30	170818
2010-07-13	104.42	105.75	103.99	105.58	274241
2010-07-14	105.23	105.54	103.29	104.04	223093
2010-07-15	104.82	104.82	101.57	104.15	263852
2010-07-16	103.68	104.09	100.48	100.96	336234
2010-07-19	101.35	103.30	99.70	102.76	285893
2010-07-20	100.25	103.42	100.00	103.38	386412
2010-07-21	103.70	104.17	100.55	100.91	287827
2010-07-22	102.13	104.73	102.10	104.55	499124
2010-07-23	103.83	104.65	102.04	104.63	367895
2010-07-26	104.78	106.87	104.01	106.60	494257
2010-07-27	107.43	107.99	105.91	107.34	256397
2010-07-28	107.17	108.16	105.92	107.03	332664
2010-07-29	107.74	108.12	103.53	104.64	618530
2010-07-30	103.38	106.10	103.11	105.11	291287
2010-08-02	106.74	108.21	106.34	108.00	347858
2010-08-03	108.22	108.22	106.50	107.11	296084
2010-08-04	107.17	107.54	104.96	107.05	610688
2010-08-05	106.83	108.25	106.23	106.37	299378
2010-08-06	105.29	106.31	103.96	106.04	289599
2010-08-09	106.47	107.52	105.79	107.27	359086
2010-08-10	106.25	108.00	105.90	106.77	216576
2010-08-11	105.50	105.63	103.03	103.85	258756
2010-08-12	102.18	103.81	101.80	102.56	199887
2010-08-13	102.27	103.42	102.01	102.58	220983
2010-08-16	101.81	103.41	100.57	101.66	208983
2010-08-17	102.69	104.96	102.36	104.19	236292
2010-08-18	104.30	105.31	103.31	104.21	141488
2010-08-19	103.71	104.05	101.97	102.42	243853
2010-08-20	101.89	102.63	101.46	102.51	140752
2010-08-23	102.87	103.55	101.95	101.95	171314
2010-08-24	100.67	102.60	100.27	102.07	268749
2010-08-25	101.32	104.14	101.16	103.86	195732
2010-08-26	104.23	105.33	102.99	103.55	226193
2010-08-27	104.32	105.53	102.09	105.02	301377
2010-08-30	104.44	105.76	103.24	103.30	159921
2010-08-31	103.05	105.86	102.61	105.77	358648
2010-09-01	107.58	109.14	106.86	109.12	412231
2010-09-02	108.87	109.87	108.51	109.82	277640
2010-09-03	110.50	111.06	109.60	110.66	285585
2010-09-07	110.10	111.29	109.66	109.97	217281
2010-09-08	110.35	110.79	108.77	108.97	270599
2010-09-09	110.43	110.43	108.01	108.40	192488
2010-09-10	108.90	109.70	108.31	109.49	212766
2010-09-13	110.28	111.18	109.93	110.93	308211
2010-09-14	110.60	110.89	109.68	109.83	219851
2010-09-15	109.25	110.89	109.16	110.38	323008
2010-09-16	110.14	111.04	109.49	109.50	135044
2010-09-17	110.00	110.95	109.37	110.75	285713
2010-09-20	110.89	115.08	110.89	114.72	366560
2010-09-21	114.76	114.76	111.90	111.95	207114
2010-09-22	111.60	112.82	110.38	110.63	204906
2010-09-23	109.42	110.49	107.66	107.66	321286
2010-09-24	109.41	110.85	109.06	110.57	216744
2010-09-27	110.80	110.80	107.79	108.60	195111
2010-09-28	108.23	108.46	106.38	108.23	325496
2010-09-29	108.03	108.74	107.00	108.49	334536
2010-09-30	109.35	111.04	108.90	109.44	610146
2010-10-01	110.63	110.63	107.60	109.08	267113
2010-10-04	108.75	109.80	108.56	109.69	333252
2010-10-05	110.34	110.60	109.10	110.60	248355
2010-10-06	110.11	110.75	108.81	109.47	211221
2010-10-07	109.87	110.34	109.42	109.86	188325
2010-10-08	110.09	110.32	109.13	109.81	85128
2010-10-11	110.09	110.35	109.70	110.06	127647
2010-10-12	110.37	111.81	109.97	111.48	218651
2010-10-13	112.14	112.79	111.43	112.02	174245
2010-10-14	111.60	112.57	111.00	111.60	122657
2010-10-15	112.28	113.05	111.28	111.32	132023
2010-10-18	111.32	112.93	111.32	112.92	145010
2010-10-19	110.97	113.54	110.96	112.72	284702
2010-10-20	113.10	116.18	113.10	115.17	342742
2010-10-21	115.54	116.20	114.99	115.57	171824
2010-10-22	115.72	115.94	114.63	115.76	246109
2010-10-25	116.20	116.99	115.74	116.06	195828
2010-10-26	115.39	115.74	114.40	114.77	242723
2010-10-27	114.11	114.71	113.43	113.97	247893
2010-10-28	114.44	114.52	111.86	112.65	341289
2010-10-29	112.28	113.57	112.28	112.96	139697
2010-11-01	113.45	115.03	113.06	113.63	161170
2010-11-02	114.19	114.61	113.04	113.55	183702
2010-11-03	113.65	114.50	112.75	113.36	199595
2010-11-04	113.61	116.06	112.36	116.05	209078
2010-11-05	116.01	117.12	114.36	116.94	288081
2010-11-08	116.65	116.66	114.26	115.24	193541
2010-11-09	115.68	115.68	109.38	110.03	396701
2010-11-10	110.31	112.32	110.31	112.11	238877
2010-11-11	111.42	112.68	110.84	112.04	171042
2010-11-12	111.36	112.79	110.91	111.24	208321
2010-11-15	111.47	113.30	110.88	110.91	274342
2010-11-16	110.32	110.47	105.60	106.82	400130
2010-11-17	107.09	108.51	106.08	107.69	227873
2010-11-18	109.19	109.42	108.13	108.64	235000
2010-11-19	108.44	109.19	107.34	108.91	195443
2010-11-22	108.46	109.89	108.20	109.19	334496
2010-11-23	107.90	108.95	107.76	108.40	207443
2010-11-24	109.37	110.95	109.37	110.34	199900
2010-11-26	109.44	110.40	109.40	109.76	65754
2010-11-29	109.28	110.90	108.99	110.55	230028
2010-11-30	109.33	111.77	109.33	110.84	449431
2010-12-01	112.78	113.48	111.71	113.21	437404
2010-12-02	113.45	114.46	113.45	114.22	483401
2010-12-03	113.91	114.52	113.02	113.98	223892
2010-12-06	113.66	114.94	113.32	114.37	328023
2010-12-07	115.50	116.23	114.62	115.06	319351
2010-12-08	115.15	115.47	112.13	112.65	160629
2010-12-09	113.18	113.25	110.12	110.46	400099
2010-12-10	110.60	113.67	110.60	112.73	186849
2010-12-13	112.96	113.58	112.39	113.20	141204
2010-12-14	113.05	114.30	111.72	111.99	232931
2010-12-15	111.97	112.65	110.58	110.59	266542
2010-12-16	110.92	111.19	109.83	110.55	178938
2010-12-17	110.66	111.17	109.98	110.17	597504
2010-12-20	110.48	111.71	110.15	111.49	277150
2010-12-21	111.73	113.16	111.40	113.03	230314
2010-12-22	113.01	114.88	112.70	114.04	272807
2010-12-23	114.06	115.15	113.49	113.58	196461
2010-12-27	113.26	115.15	113.26	114.95	110937
2010-12-28	115.23	115.52	114.37	115.21	166486
2010-12-29	115.60	115.68	114.39	114.90	134587
2010-12-30	114.19	114.75	113.65	114.15	140596
2010-12-31	114.11	115.12	114.00	114.22	116291
2011-01-03	115.00	117.34	114.51	117.19	381666
2011-01-04	118.54	118.54	114.96	115.30	377349
2011-01-05	115.13	116.85	115.01	116.10	395869
2011-01-06	116.98	117.37	115.29	115.37	329573
2011-01-07	115.67	116.41	113.40	113.66	279299
2011-01-10	113.61	114.57	112.56	113.36	321447
2011-01-11	113.85	114.10	112.34	113.20	147926
2011-01-12	114.30	114.45	113.31	113.85	221780
2011-01-13	114.01	114.26	112.74	113.24	293043
2011-01-14	113.28	113.84	112.90	113.59	230802
2011-01-18	113.71	115.22	112.96	114.71	494867
2011-01-19	113.38	113.92	111.77	112.33	393380
2011-01-20	112.07	113.26	110.28	110.77	521194
2011-01-21	111.88	111.88	110.14	111.08	269298
2011-01-24	110.98	113.88	110.98	113.36	280531
2011-01-25	112.78	115.48	112.40	115.46	319496
2011-01-26	115.88	116.08	114.44	115.49	189225
2011-01-27	115.81	116.92	114.80	116.47	277964
2011-01-28	116.28	116.86	114.46	114.66	210433
2011-01-31	115.18	116.61	114.98	116.00	289050
2011-02-01	116.85	116.85	114.57	115.99	236025
2011-02-02	115.60	116.77	115.43	115.52	191430
2011-02-03	115.26	117.12	115.26	117.00	200688
2011-02-04	115.58	115.58	109.98	112.52	698135
2011-02-07	112.78	114.00	112.61	113.87	337383
2011-02-08	113.64	114.16	113.59	114.13	264718
2011-02-09	113.97	115.55	113.77	115.32	222102
2011-02-10	115.06	116.04	114.63	115.66	243968
2011-02-11	115.47	116.03	114.29	115.90	268916
2011-02-14	116.00	116.64	114.98	116.54	158213
2011-02-15	115.09	117.21	114.90	116.42	353591
2011-02-16	117.08	117.75	115.27	116.14	225867
2011-02-17	116.19	116.75	114.98	115.72	215365
2011-02-18	116.04	117.42	116.04	117.14	236717
2011-02-22	117.25	118.77	116.77	117.72	568965
2011-02-23	117.58	118.33	116.67	117.50	349666
2011-02-24	117.31	117.94	116.64	117.51	392466
2011-02-25	117.84	121.31	117.84	121.10	599865
2011-02-28	122.07	124.07	120.90	123.78	480721
2011-03-01	123.71	123.78	120.35	120.38	365255
2011-03-02	120.49	121.15	118.19	118.30	407618
2011-03-03	119.62	120.34	118.49	118.87	545588
2011-03-04	119.29	119.37	117.27	118.02	443816
2011-03-07	118.61	118.95	116.62	116.75	382771
2011-03-08	117.26	119.71	116.66	118.86	323558
2011-03-09	118.28	119.37	117.70	118.80	190879
2011-03-10	117.91	118.38	117.16	117.33	191984
2011-03-11	116.83	119.59	116.60	119.30	236364
2011-03-14	118.48	119.43	118.03	118.89	257166
2011-03-15	114.86	120.67	114.83	119.80	461223
2011-03-16	119.52	119.75	118.29	119.10	388798
2011-03-17	120.59	120.85	119.21	120.44	321859
2011-03-18	121.24	122.76	120.69	121.04	453465
2011-03-21	122.73	123.15	121.44	121.51	207851
2011-03-22	121.86	122.07	120.81	121.12	201116
2011-03-23	121.31	121.54	118.78	119.71	253901
2011-03-24	120.34	120.76	118.62	120.27	153089
2011-03-25	120.42	122.65	120.09	122.05	165648
2011-03-28	122.33	122.39	121.28	121.55	120504
2011-03-29	120.75	121.15	118.85	120.77	242546
2011-03-30	121.21	122.46	120.59	122.02	199783
2011-03-31	121.92	124.41	121.92	124.00	246468
2011-04-01	124.32	125.73	124.12	124.95	295854
2011-04-04	125.22	125.57	124.56	125.07	148325
2011-04-05	125.21	126.36	124.54	125.80	298268
2011-04-06	125.96	126.35	125.33	125.80	186157
2011-04-07	126.07	126.24	124.68	125.16	199817
2011-04-08	125.83	125.86	124.55	125.06	259124
2011-04-11	125.26	126.29	124.19	124.96	226310
2011-04-12	124.36	125.35	123.78	123.81	248653
2011-04-13	124.20	124.68	123.30	123.49	212659
2011-04-14	123.24	124.30	122.67	123.88	834643
2011-04-15	124.32	126.62	123.65	126.60	737869
2011-04-18	124.89	126.13	124.59	125.63	295726
2011-04-19	126.00	126.92	125.64	126.84	193534
2011-04-20	128.02	128.42	126.72	128.27	215443
2011-04-21	128.45	129.14	127.35	129.09	199699
2011-04-25	128.88	131.19	128.88	131.00	187838
2011-04-26	131.13	132.84	130.58	132.68	213779
2011-04-27	132.67	133.92	132.22	133.90	241240
2011-04-28	133.93	137.40	133.93	137.03	268721
2011-04-29	137.09	137.09	134.98	135.48	440747
2011-05-02	136.35	136.79	134.91	135.52	244691
2011-05-03	135.07	136.23	133.44	134.50	264658
2011-05-04	134.10	135.07	133.32	133.41	246416
2011-05-05	133.14	134.96	132.82	133.75	405373
2011-05-06	134.04	134.56	132.23	132.97	373968
2011-05-09	133.17	134.39	132.51	134.02	289802
2011-05-10	134.49	136.84	134.20	136.64	310969
2011-05-11	136.25	136.50	134.72	134.76	242144
2011-05-12	134.47	134.76	133.24	134.09	173903
2011-05-13	134.39	134.39	132.84	133.63	160212
2011-05-16	133.23	134.89	132.64	133.65	170895
2011-05-17	132.95	134.44	132.46	134.44	211631
2011-05-18	134.71	135.37	133.33	134.60	377738
2011-05-19	134.57	135.16	134.18	134.90	344622
2011-05-20	134.33	134.73	132.37	132.72	349362
2011-05-23	131.20	133.06	131.00	131.24	438093
2011-05-24	131.76	132.53	131.37	132.19	252680
2011-05-25	132.57	133.90	131.78	133.39	289490
2011-05-26	133.31	134.66	132.54	134.60	238702
2011-05-27	134.50	135.20	134.17	134.96	158050
2011-05-31	136.15	137.90	135.60	137.61	397727
2011-06-01	137.35	137.53	133.77	134.05	326655
2011-06-02	134.12	135.30	133.53	133.60	236835
2011-06-03	132.22	136.73	132.22	135.62	324772
2011-06-06	135.67	135.82	134.45	134.77	362562
2011-06-07	135.79	137.99	134.75	137.17	387399
2011-06-08	136.99	138.31	136.45	136.53	258104
2011-06-09	137.18	137.21	134.86	136.26	211229
2011-06-10	136.03	136.26	133.30	133.51	334497
2011-06-13	133.61	134.91	132.71	133.34	168532
2011-06-14	134.87	135.75	134.24	135.05	288913
2011-06-15	133.86	134.73	131.48	132.28	314028
2011-06-16	132.57	133.77	131.23	133.12	351793
2011-06-17	134.63	134.79	132.92	134.60	390397
2011-06-20	134.28	137.30	133.92	136.29	410382
2011-06-21	136.66	137.80	136.32	137.71	299944
2011-06-22	136.45	137.59	135.58	135.80	331290
2011-06-23	133.93	134.01	131.89	133.15	393597
2011-06-24	133.14	134.40	133.03	133.96	364956
2011-06-27	134.10	134.60	132.99	133.29	168956
2011-06-28	132.77	133.73	131.71	133.73	230523
2011-06-29	134.28	134.73	133.50	134.23	214389
2011-06-30	134.20	135.51	133.84	135.29	364670
2011-07-01	135.52	137.89	135.16	137.59	217725
2011-07-05	137.77	139.09	136.79	138.93	201276
2011-07-06	138.67	141.81	138.07	141.54	228843
2011-07-07	142.82	143.14	141.98	142.81	189166
2011-07-08	141.04	143.07	140.90	143.00	180612
2011-07-11	142.27	142.51	140.79	141.94	230034
2011-07-12	141.87	144.77	141.57	142.26	219272
2011-07-13	142.90	143.02	139.89	139.97	285241
2011-07-14	140.39	140.67	138.18	138.83	250080
2011-07-15	139.30	140.26	138.43	139.98	279223
2011-07-18	139.83	140.00	138.05	139.44	235988
2011-07-19	140.47	141.67	140.06	141.20	289188
2011-07-20	141.47	142.97	141.09	142.50	309133
2011-07-21	143.25	144.25	142.34	142.78	278054
2011-07-22	143.14	143.82	142.53	143.49	190492
2011-07-25	142.32	144.24	141.47	142.88	152805
2011-07-26	143.00	144.06	141.86	142.89	150932
2011-07-27	142.05	142.48	138.93	139.07	286717
2011-07-28	138.29	140.07	137.37	138.36	213885
2011-07-29	137.34	140.82	135.65	140.36	280813
2011-08-01	141.35	142.25	139.55	141.42	391385
2011-08-02	140.85	141.70	138.25	139.01	396425
2011-08-03	138.88	138.88	134.12	136.74	411109
2011-08-04	133.10	135.54	129.87	129.89	396230
2011-08-05	131.13	131.13	124.75	127.32	612406
2011-08-08	119.15	126.00	119.15	120.75	749074
2011-08-09	121.93	131.99	121.05	131.65	881929
2011-08-10	129.83	137.22	129.24	130.80	655850
2011-08-11	131.78	140.44	130.81	138.24	434293
2011-08-12	139.34	140.76	136.10	136.66	220330
2011-08-15	137.70	140.67	137.70	140.36	268554
2011-08-16	138.96	140.75	138.14	139.50	343262
2011-08-17	140.21	141.45	137.98	139.83	197083
2011-08-18	136.13	137.05	132.91	134.30	350628
2011-08-19	132.30	135.89	132.08	132.18	385313
2011-08-22	133.85	135.21	130.69	131.83	439969
2011-08-23	132.11	136.44	130.70	136.38	376622
2011-08-24	136.05	138.98	135.81	138.92	399449
2011-08-25	139.41	140.95	134.80	135.72	182477
2011-08-26	134.89	138.91	132.21	138.50	243670
2011-08-29	140.00	141.78	139.73	141.70	222186
2011-08-30	141.08	143.21	139.73	142.09	329096
2011-08-31	142.98	144.18	141.14	143.55	360701
2011-09-01	143.69	144.04	140.69	141.02	277526
2011-09-02	138.84	142.76	138.54	139.62	292645
2011-09-06	135.43	140.28	135.11	139.23	230328
2011-09-07	141.51	144.22	138.42	144.09	217138
2011-09-08	143.52	145.40	142.31	144.16	322900
2011-09-09	141.18	143.99	139.62	140.49	234768
2011-09-12	139.04	140.90	138.69	140.90	289025
2011-09-13	141.75	142.22	139.66	141.20	409964
2011-09-14	141.92	142.25	138.83	141.11	418054
2011-09-15	142.38	142.38	140.65	141.78	356446
2011-09-16	141.56	142.65	139.61	142.42	494833
2011-09-19	139.86	140.67	138.28	138.31	312588
2011-09-20	138.91	139.22	136.28	136.28	379926
2011-09-21	136.34	136.65	127.40	127.42	510145
2011-09-22	124.10	126.27	122.16	123.18	700746
2011-09-23	122.77	124.32	121.76	123.97	484784
2011-09-26	124.81	124.82	122.32	124.29	345230
2011-09-27	126.09	126.62	122.66	124.10	507769
2011-09-28	123.25	124.61	120.00	120.23	503490
2011-09-29	122.00	123.21	120.20	123.21	360194
2011-09-30	121.56	123.15	120.00	120.04	400214
2011-10-03	119.27	121.16	114.60	114.60	440655
2011-10-04	112.54	121.31	111.25	121.10	550220
2011-10-05	121.19	121.19	114.06	120.13	601418
2011-10-06	119.63	123.87	118.58	123.82	387822
2011-10-07	124.07	125.95	121.13	121.31	734427
2011-10-10	123.34	128.72	123.34	128.67	569077
2011-10-11	127.34	128.33	123.38	123.85	474934
2011-10-12	124.32	129.19	124.04	127.36	355595
2011-10-13	126.16	127.07	124.22	125.30	525090
2011-10-14	126.82	128.78	125.89	128.39	257874
2011-10-17	127.34	128.96	126.81	127.92	601848
2011-10-18	128.09	133.05	127.75	132.50	542192
2011-10-19	131.75	135.03	131.12	133.35	594912
2011-10-20	134.79	134.79	129.81	132.56	354652
2011-10-21	133.96	136.08	133.08	135.56	198989
2011-10-24	136.70	140.39	135.45	140.15	560269
2011-10-25	140.13	140.56	137.89	139.41	419864
2011-10-26	142.03	142.08	137.62	140.90	354249
2011-10-27	144.37	147.95	143.51	146.19	684569
2011-10-28	146.81	148.44	141.77	142.68	448918
2011-10-31	140.43	144.43	139.74	142.76	442674
2011-11-01	139.36	143.36	137.17	137.33	493874
2011-11-02	139.58	140.26	136.03	138.43	549105
2011-11-03	124.80	138.41	124.80	136.16	824000
2011-11-04	135.15	138.08	133.16	137.97	578028
2011-11-07	137.58	139.43	135.57	137.93	330355
2011-11-08	138.83	140.43	135.18	138.53	365768
2011-11-09	135.59	137.10	132.67	132.95	271722
2011-11-10	134.82	135.32	133.56	134.26	339795
2011-11-11	135.32	137.92	134.55	137.17	159844
2011-11-14	136.50	137.05	133.81	134.61	208643
2011-11-15	134.18	137.52	133.89	136.70	155389
2011-11-16	136.31	137.06	134.58	134.67	264363
2011-11-17	134.37	134.41	130.32	130.65	217635
2011-11-18	131.74	132.09	129.88	130.78	220179
2011-11-21	128.95	128.95	126.33	127.16	445994
2011-11-22	127.29	127.65	125.89	125.97	223930
2011-11-23	124.90	124.93	122.15	122.34	232684
2011-11-25	122.36	125.20	121.48	123.00	75538
2011-11-28	127.70	127.70	123.90	124.91	255276
2011-11-29	125.73	126.14	124.43	125.97	233873
2011-11-30	129.40	132.87	128.19	132.85	1100834
2011-12-01	133.07	134.30	131.16	133.94	541091
2011-12-02	134.63	135.96	133.21	133.47	240217
2011-12-05	134.85	135.59	131.70	132.89	292229
2011-12-06	132.89	132.96	130.89	132.03	147027
2011-12-07	131.54	134.96	130.19	134.79	306000
2011-12-08	133.58	134.37	131.95	132.20	204659
2011-12-09	132.41	135.62	132.39	134.72	314414
2011-12-12	133.53	133.75	131.32	132.19	259098
2011-12-13	133.35	134.41	131.53	131.90	296584
2011-12-14	131.18	134.22	131.18	132.94	301066
2011-12-15	134.47	136.58	133.47	135.92	268794
2011-12-16	136.60	139.24	136.26	137.54	692411
2011-12-19	137.62	138.43	135.87	135.96	200732
2011-12-20	137.98	139.60	137.11	139.30	153837
2011-12-21	138.76	140.82	138.70	139.88	237259
2011-12-22	140.09	142.85	140.09	141.78	170925
2011-12-23	142.86	143.35	141.22	142.15	183526
2011-12-27	141.79	144.97	141.48	143.42	199898
2011-12-28	143.48	143.48	141.10	141.11	141696
2011-12-29	140.20	142.46	140.20	140.58	221013
2011-12-30	141.00	142.73	140.41	140.51	181662
2012-01-03	142.86	145.55	138.74	140.31	350381
2012-01-04	140.15	140.15	137.95	138.00	153639
2012-01-05	137.77	140.87	137.06	140.57	188742
2012-01-06	141.05	141.18	138.62	139.98	213178
2012-01-09	140.12	140.43	138.90	139.47	146712
2012-01-10	141.14	141.70	139.55	139.95	326961
2012-01-11	139.22	140.27	137.78	138.62	428039
2012-01-12	139.04	139.04	136.60	136.94	288847
2012-01-13	136.43	141.78	136.43	141.13	439037
2012-01-17	144.24	144.86	140.55	141.49	239743
2012-01-18	141.70	143.40	140.34	140.84	239464
2012-01-19	141.40	141.81	138.79	138.98	392390
2012-01-20	139.34	139.34	137.27	138.10	352866
2012-01-23	138.27	140.26	138.20	140.07	257347
2012-01-24	139.42	141.94	139.18	141.84	237955
2012-01-25	141.53	144.44	141.39	144.20	198157
2012-01-26	144.81	146.31	144.28	145.60	290942
2012-01-27	144.91	145.53	142.69	144.26	355724
2012-01-30	143.25	143.60	141.72	143.57	346118
2012-01-31	143.72	144.84	143.23	144.00	409707
2012-02-01	144.44	147.29	144.09	147.29	370818
2012-02-02	146.17	147.65	144.63	147.11	374542
2012-02-03	147.81	149.12	146.15	149.11	298990
2012-02-06	148.23	148.77	146.16	146.50	208931
2012-02-07	145.97	147.37	145.56	146.26	305646
2012-02-08	146.10	146.92	145.20	145.27	240927
2012-02-09	145.32	146.60	143.33	143.74	234188
2012-02-10	142.96	144.45	142.27	142.46	271664
2012-02-13	143.88	144.47	142.30	142.76	258376
2012-02-14	142.23	142.87	141.23	142.03	296578
2012-02-15	142.62	142.92	141.27	141.58	284551
2012-02-16	142.48	143.26	141.60	142.33	303380
2012-02-17	142.57	144.04	141.65	143.68	391344
2012-02-21	142.73	142.82	138.86	139.82	326179
2012-02-22	139.36	140.42	137.91	138.20	210756
2012-02-23	138.38	140.00	138.14	139.83	209298
2012-02-24	140.18	142.09	139.32	141.20	191053
2012-02-27	141.02	141.30	139.02	140.77	227947
2012-02-28	140.97	141.44	138.17	138.61	160477
2012-02-29	139.69	140.70	138.88	139.99	534968
2012-03-01	140.30	141.41	139.82	140.83	220072
2012-03-02	140.56	141.20	139.42	140.29	166311
2012-03-05	140.50	143.78	140.18	143.00	239462
2012-03-06	141.78	143.70	141.56	141.74	402515
2012-03-07	142.10	143.61	140.60	143.12	350805
2012-03-08	143.02	144.19	142.82	143.37	356246
2012-03-09	143.21	146.92	142.92	146.51	477555
2012-03-12	146.22	147.28	145.46	145.93	291239
2012-03-13	146.85	148.81	146.85	148.74	323617
2012-03-14	147.50	148.84	145.49	147.20	473164
2012-03-15	147.30	147.60	145.95	146.84	355126
2012-03-16	146.96	147.58	146.44	147.29	432211
2012-03-19	147.34	148.33	146.59	148.00	396838
2012-03-20	146.93	149.64	146.82	148.43	353874
2012-03-21	148.91	148.91	146.99	147.15	168460
2012-03-22	146.56	146.56	144.34	145.77	301784
2012-03-23	146.21	148.14	145.64	146.93	186199
2012-03-26	147.97	149.72	147.97	149.65	290209
2012-03-27	149.97	150.42	149.08	149.70	225212
2012-03-28	149.15	149.15	147.15	148.58	262630
2012-03-29	147.16	150.34	147.16	149.91	280278
2012-03-30	151.08	151.54	150.24	151.51	847111
2012-04-02	151.35	152.00	150.61	151.12	466140
2012-04-03	151.22	152.21	151.13	151.69	293671
2012-04-04	150.53	151.52	150.38	150.72	264203
2012-04-05	150.06	151.44	149.76	150.66	158562
2012-04-09	149.11	150.63	148.20	149.62	169746
2012-04-10	150.27	151.27	146.83	147.09	327016
2012-04-11	148.29	148.98	147.49	148.96	181393
2012-04-12	148.67	150.90	148.29	150.78	289908
2012-04-13	150.81	151.94	149.98	150.88	192581
2012-04-16	151.85	154.62	151.31	153.77	380372
2012-04-17	154.25	154.53	152.81	154.09	256590
2012-04-18	153.56	154.39	153.15	153.89	175964
2012-04-19	153.55	154.59	153.16	154.28	297198
2012-04-20	154.49	157.41	154.49	156.89	347126
2012-04-23	154.56	156.47	154.42	156.29	200131
2012-04-24	156.73	158.31	155.85	158.06	252207
2012-04-25	159.17	159.96	157.80	158.08	289557
2012-04-26	158.10	159.18	156.86	158.52	233198
2012-04-27	159.56	159.56	157.62	158.74	314319
2012-04-30	158.34	158.53	156.97	157.97	245982
2012-05-01	157.99	160.26	157.43	158.74	500894
2012-05-02	157.57	158.74	156.80	157.97	314522
2012-05-03	158.10	159.19	155.93	156.29	317624
2012-05-04	155.24	156.47	154.76	156.07	256948
2012-05-07	155.49	158.65	155.49	158.16	262133
2012-05-08	157.61	158.61	156.95	158.07	281452
2012-05-09	157.19	158.69	156.74	158.05	257610
2012-05-10	158.86	159.20	156.60	157.54	378269
2012-05-11	157.10	158.13	156.23	157.87	160124
2012-05-14	156.84	158.19	156.00	156.10	197969
2012-05-15	156.50	156.94	154.76	155.34	223571
2012-05-16	161.53	161.53	153.29	153.85	209284
2012-05-17	154.08	154.38	150.02	150.07	288204
2012-05-18	150.68	152.10	149.13	149.81	258634
2012-05-21	150.35	151.58	149.18	151.25	348162
2012-05-22	151.50	152.37	150.89	151.73	290409
2012-05-23	151.00	152.11	149.91	152.00	219978
2012-05-24	152.15	152.97	150.74	152.04	233160
2012-05-25	152.30	152.82	150.68	151.30	182439
2012-05-29	151.62	153.22	151.62	152.70	315111
2012-05-30	151.47	151.56	148.75	149.05	279053
2012-05-31	149.87	151.68	148.03	150.46	355900
2012-06-01	147.95	149.97	147.75	147.96	409228
2012-06-04	148.33	148.74	146.10	146.97	268846
2012-06-05	146.49	151.10	146.05	150.60	292238
2012-06-06	152.21	153.63	150.60	153.48	297817
2012-06-07	155.40	155.40	151.29	151.43	202148
2012-06-08	151.59	153.10	151.36	153.09	116781
2012-06-11	154.58	154.81	149.11	149.34	180915
2012-06-12	150.15	150.32	148.49	149.97	166953
2012-06-13	149.67	151.06	148.44	149.58	223799
2012-06-14	149.87	152.19	149.71	151.83	288846
2012-06-15	152.29	152.81	151.01	152.40	380324
2012-06-18	152.14	153.89	151.10	152.40	278726
2012-06-19	152.39	153.56	151.47	152.46	300396
2012-06-20	152.63	153.05	150.83	151.84	218203
2012-06-21	152.60	152.60	149.44	149.91	316749
2012-06-22	150.73	150.73	148.14	149.22	559312
2012-06-25	147.77	150.31	147.20	150.21	324845
2012-06-26	150.10	151.30	149.87	151.12	383189
2012-06-27	150.02	150.76	148.90	149.08	232777
2012-06-28	147.57	150.71	147.13	150.71	274894
2012-06-29	153.85	154.21	152.78	153.92	270691
2012-07-02	154.42	155.67	153.73	155.41	335136
2012-07-03	155.87	157.02	155.14	155.85	257791
2012-07-05	155.54	156.22	155.12	155.84	239065
2012-07-06	154.43	156.91	154.43	156.87	254630
2012-07-09	156.50	157.50	155.55	157.50	259331
2012-07-10	157.49	158.20	155.38	156.02	197123
2012-07-11	155.83	155.83	154.62	155.56	217841
2012-07-12	155.02	158.16	154.03	157.34	222998
2012-07-13	157.83	160.25	157.58	159.67	127115
2012-07-16	159.17	160.64	159.07	159.62	146809
2012-07-17	160.29	160.45	158.76	160.33	374149
2012-07-18	159.60	160.30	158.66	158.93	118401
2012-07-19	159.28	159.36	156.51	157.42	202074
2012-07-20	156.63	157.99	156.15	156.82	203857
2012-07-23	155.06	156.89	154.67	156.63	346015
2012-07-24	156.23	157.67	155.65	156.53	300322
2012-07-25	157.28	158.30	156.11	157.95	251320
2012-07-26	159.19	159.69	155.20	156.47	302009
2012-07-27	156.98	158.33	156.66	157.26	185842
2012-07-30	156.90	158.35	156.90	157.68	110994
2012-07-31	157.62	157.99	156.59	157.36	253719
2012-08-01	157.17	159.28	156.01	156.40	190888
2012-08-02	157.36	157.36	154.61	156.27	300575
2012-08-03	157.41	157.93	155.52	155.94	153392
2012-08-06	156.36	156.59	155.07	155.61	200951
2012-08-07	155.73	156.27	153.18	153.50	209768
2012-08-08	153.70	153.70	150.09	150.81	170001
2012-08-09	150.45	152.12	149.62	151.28	285444
2012-08-10	151.53	152.16	150.55	151.69	207341
2012-08-13	151.21	151.98	150.49	151.48	105373
2012-08-14	152.31	152.31	150.20	150.50	146747
2012-08-15	150.71	151.23	150.23	151.05	178361
2012-08-16	151.20	151.39	149.57	150.59	379950
2012-08-17	150.58	151.66	150.39	150.90	421917
2012-08-20	151.00	151.19	149.63	149.86	306311
2012-08-21	149.96	150.83	149.69	150.55	178483
2012-08-22	150.52	151.71	149.34	151.65	148748
2012-08-23	151.34	153.38	150.58	152.05	244608
2012-08-24	151.92	153.12	151.51	152.67	144040
2012-08-27	152.82	153.23	151.60	152.76	102963
2012-08-28	152.52	153.64	151.80	153.00	167028
2012-08-29	153.41	153.84	152.25	152.40	126879
2012-08-30	152.03	152.31	150.97	151.47	123255
2012-08-31	152.26	152.26	150.25	151.98	227647
2012-09-04	151.71	153.74	151.30	153.25	309407
2012-09-05	153.88	154.80	152.69	153.49	196678
2012-09-06	153.93	154.89	153.49	154.04	181261
2012-09-07	154.40	155.69	154.12	154.70	152828
2012-09-10	154.44	154.49	152.58	153.40	160267
2012-09-11	153.40	154.07	152.74	153.62	162806
2012-09-12	153.85	153.91	152.54	152.83	162205
2012-09-13	153.38	155.13	152.60	155.13	330948
2012-09-14	155.35	156.60	155.11	155.44	162205
2012-09-17	155.37	155.92	154.68	154.74	168217
2012-09-18	154.95	156.38	153.87	154.35	332189
2012-09-19	154.31	154.93	153.89	154.07	201511
2012-09-20	153.64	154.02	150.69	151.65	216992
2012-09-21	152.42	152.58	150.96	151.53	490159
2012-09-24	151.00	152.27	151.00	151.07	286631
2012-09-25	151.56	152.24	149.25	149.25	292436
2012-09-26	148.57	149.47	147.38	148.52	295487
2012-09-27	149.17	150.45	148.03	148.89	185668
2012-09-28	148.32	149.20	147.65	148.24	168442
2012-10-01	148.21	148.79	144.44	146.22	382906
2012-10-02	146.20	148.76	145.90	148.34	200147
2012-10-03	148.33	149.07	147.43	147.48	243206
2012-10-04	147.89	148.63	146.14	147.68	313726
2012-10-05	148.04	148.76	147.65	147.84	154844
2012-10-08	147.50	147.82	146.52	146.57	185894
2012-10-09	147.07	147.91	145.68	145.74	230376
2012-10-10	145.76	147.00	145.76	146.53	183983
2012-10-11	146.66	147.99	146.04	146.07	229434
2012-10-12	146.15	147.35	145.16	145.50	220043
2012-10-15	145.58	145.93	144.17	145.60	273033
2012-10-16	145.30	146.78	145.30	146.70	138087
2012-10-17	148.89	148.89	145.88	146.02	325848
2012-10-18	146.22	149.41	146.21	148.88	300138
2012-10-19	148.28	150.19	147.99	148.14	337168
2012-10-22	146.87	148.85	145.82	147.02	170240
2012-10-23	146.03	146.41	144.91	145.83	284614
2012-10-24	146.57	147.08	144.88	145.91	173393
2012-10-25	146.10	147.00	143.76	145.00	445820
2012-10-26	145.73	145.92	143.62	145.01	592641
2012-10-31	144.62	150.00	144.01	150.00	350967
2012-11-01	147.85	150.04	144.27	147.81	802748
2012-11-02	148.28	150.71	147.92	148.34	502587
2012-11-05	148.57	148.57	146.50	146.67	304027
2012-11-06	147.85	148.21	145.59	146.37	508561
2012-11-07	146.15	146.18	144.57	145.06	383246
2012-11-08	145.17	145.65	143.14	143.25	165029
2012-11-09	142.83	143.61	141.42	142.76	153851
2012-11-12	143.21	143.32	140.47	141.59	427395
2012-11-13	141.09	142.37	141.07	141.54	173787
2012-11-14	141.52	141.69	138.51	138.91	283940
2012-11-15	138.60	139.52	137.03	138.08	283911
2012-11-16	138.01	139.19	136.38	138.48	324844
2012-11-19	139.83	140.04	138.71	139.62	261319
2012-11-20	139.63	140.42	138.28	140.02	303131
2012-11-21	140.45	140.45	138.27	139.15	383301
2012-11-23	139.37	140.39	139.03	140.24	84571
2012-11-26	139.45	141.73	138.99	140.09	190494
2012-11-27	138.71	141.73	137.50	140.05	767196
2012-11-28	139.19	139.90	137.32	139.38	441655
2012-11-29	141.28	141.67	139.24	140.52	680923
2012-11-30	141.17	141.93	139.99	140.49	356839
2012-12-03	141.16	142.17	140.63	141.52	418431
2012-12-04	141.29	142.78	141.17	142.37	393418
2012-12-05	142.14	142.47	140.11	140.72	330389
2012-12-06	141.17	142.59	140.40	142.53	612730
2012-12-07	142.18	143.05	142.18	142.62	339617
2012-12-10	142.92	143.37	142.11	142.38	218236
2012-12-11	142.98	143.38	142.15	143.03	211174
2012-12-12	142.87	143.97	142.24	143.83	346904
2012-12-13	143.88	144.16	143.05	143.38	358478
2012-12-14	143.96	144.33	143.00	143.26	153786
2012-12-17	143.73	144.44	143.10	143.64	218196
2012-12-18	143.68	145.06	143.39	144.51	203083
2012-12-19	144.20	145.19	143.70	143.90	172179
2012-12-20	144.34	146.66	143.61	146.66	448492
2012-12-21	145.23	149.99	145.23	146.23	476053
2012-12-24	146.18	148.05	145.53	147.40	119152
2012-12-26	147.58	147.58	146.16	146.81	182325
2012-12-27	147.28	148.37	146.43	147.79	191419
2012-12-28	146.33	147.52	145.55	146.07	187310
2012-12-31	145.67	146.91	145.36	146.65	147858
2013-01-02	148.58	148.93	147.28	148.25	247770
2013-01-03	148.47	149.43	147.99	148.76	266168
2013-01-04	148.94	149.22	148.21	148.92	150155
2013-01-07	148.50	149.66	148.30	149.17	143451
2013-01-08	149.00	150.00	149.00	149.68	169875
2013-01-09	149.82	150.60	149.18	150.24	303781
2013-01-10	152.36	152.75	150.49	151.26	334628
2013-01-11	151.79	152.26	150.49	151.11	255021
2013-01-14	151.14	152.20	151.14	151.85	128093
2013-01-15	152.29	153.24	151.73	153.14	182729
2013-01-16	153.13	153.43	152.48	152.82	81940
2013-01-17	153.00	153.78	152.57	152.66	226432
2013-01-18	153.00	153.17	151.98	152.80	195762
2013-01-22	152.47	154.42	152.47	153.82	288713
2013-01-23	153.67	155.08	153.47	154.42	268083
2013-01-24	154.78	156.36	153.26	154.43	206433
2013-01-25	154.73	155.36	153.62	154.27	228983
2013-01-28	154.58	155.15	153.69	154.53	139419
2013-01-29	154.29	155.29	154.21	155.05	134033
2013-01-30	154.55	155.18	153.05	153.40	198943
2013-01-31	153.71	154.46	151.92	153.78	520965
2013-02-01	154.06	155.20	153.31	154.28	419228
2013-02-04	153.99	154.70	152.94	153.59	289385
2013-02-05	153.90	154.53	151.06	152.56	489836
2013-02-06	152.60	153.66	151.13	151.21	369609
2013-02-07	151.27	151.84	150.06	150.49	455855
2013-02-08	151.07	152.28	150.69	151.86	238385
2013-02-11	151.83	152.54	151.71	151.86	285700
2013-02-12	152.07	152.88	151.62	152.65	375918
2013-02-13	153.29	153.29	152.21	152.85	201597
2013-02-14	152.60	153.53	152.06	152.49	120016
2013-02-15	152.50	152.56	151.56	151.69	260043
2013-02-19	152.28	153.66	151.63	153.65	314103
2013-02-20	153.61	154.32	152.40	152.41	194954
2013-02-21	152.53	153.11	150.94	151.26	275230
2013-02-22	151.46	152.12	150.82	151.48	235108
2013-02-25	151.47	151.90	149.44	149.44	216189
2013-02-26	150.14	150.61	148.82	149.85	275578
2013-02-27	149.73	150.59	149.12	149.74	152579
2013-02-28	149.72	150.18	148.99	148.99	382421
2013-03-01	148.50	149.49	147.06	149.24	459577
2013-03-04	148.89	149.37	147.14	148.52	293092
2013-03-05	148.82	150.80	147.97	150.80	295953
2013-03-06	151.08	151.08	149.13	150.79	164397
2013-03-07	150.80	151.36	149.11	149.62	232888
2013-03-08	150.20	150.60	147.87	150.05	223301
2013-03-11	150.04	150.18	148.97	149.89	146290
2013-03-12	149.72	150.43	148.72	149.64	152944
2013-03-13	149.88	150.78	148.87	149.98	196176
2013-03-14	149.69	151.67	149.65	151.12	174630
2013-03-15	151.22	152.67	150.75	152.59	507055
2013-03-18	151.77	152.38	150.50	151.81	346686
2013-03-19	151.83	152.94	151.23	152.05	300479
2013-03-20	152.42	152.42	150.68	151.54	184678
2013-03-21	150.97	152.09	150.00	150.29	176383
2013-03-22	150.79	151.19	149.44	149.97	245884
2013-03-25	150.21	150.25	148.93	149.49	338660
2013-03-26	149.00	150.82	148.50	150.29	223516
2013-03-27	150.02	150.97	149.80	150.85	225422
2013-03-28	150.74	151.12	149.24	150.58	352783
2013-04-01	150.50	151.75	149.67	151.50	298799
2013-04-02	152.21	152.68	151.48	152.38	190424
2013-04-03	152.88	152.88	151.11	151.90	229250
2013-04-04	152.15	155.93	151.54	155.73	436274
2013-04-05	154.61	157.22	154.50	156.62	211529
2013-04-08	156.54	157.81	156.15	157.39	235339
2013-04-09	156.00	157.02	152.64	155.80	771596
2013-04-10	155.83	156.62	155.25	155.47	324386
2013-04-11	155.47	157.40	155.14	156.72	233271
2013-04-12	156.36	158.17	155.98	158.14	242645
2013-04-15	157.26	157.78	154.56	155.01	271480
2013-04-16	155.67	157.12	154.30	156.91	231460
2013-04-17	154.25	154.94	152.23	154.05	263268
2013-04-18	153.81	154.73	153.26	154.01	142142
2013-04-19	154.33	155.33	153.59	155.21	111123
2013-04-22	155.21	155.21	153.65	154.00	185610
2013-04-23	154.54	154.54	152.76	153.87	159357
2013-04-24	154.11	154.89	152.52	152.99	186827
2013-04-25	153.21	153.76	151.59	152.55	281705
2013-04-26	152.66	153.55	152.13	152.74	307649
2013-04-29	153.37	155.14	152.69	155.02	290193
2013-04-30	154.80	157.26	154.11	157.05	399147
2013-05-01	156.13	157.82	155.55	156.00	353215
2013-05-02	152.50	155.87	151.90	154.80	573086
2013-05-03	155.75	155.93	154.12	154.77	309452
2013-05-06	154.81	155.54	154.14	154.90	201772
2013-05-07	154.79	157.87	154.79	157.75	167322
2013-05-08	157.12	158.77	156.90	158.72	219775
2013-05-09	159.00	159.76	157.93	159.10	301845
2013-05-10	158.96	162.33	158.83	161.98	260344
2013-05-13	161.98	163.86	161.52	163.86	259532
2013-05-14	163.69	164.76	163.40	164.76	347782
2013-05-15	164.63	165.79	164.07	165.79	230199
2013-05-16	165.77	167.54	165.77	166.68	208525
2013-05-17	167.26	168.33	166.14	168.25	167142
2013-05-20	167.84	169.16	167.24	168.98	167458
2013-05-21	169.00	170.82	169.00	170.47	236581
2013-05-22	170.47	171.11	166.60	167.72	348308
2013-05-23	166.61	166.61	164.18	164.31	563636
2013-05-24	164.08	164.13	162.40	163.90	418713
2013-05-28	165.53	165.65	161.80	163.54	394164
2013-05-29	162.05	162.55	158.51	161.13	435342
2013-05-30	159.66	161.38	158.24	158.33	491204
2013-05-31	157.86	159.83	157.02	157.14	413059
2013-06-03	157.07	160.78	156.50	157.95	495386
2013-06-04	158.28	158.58	155.82	155.94	362360
2013-06-05	155.81	156.59	153.43	154.45	269414
2013-06-06	154.05	156.17	152.52	156.17	266296
2013-06-07	156.26	156.49	153.68	155.95	219612
2013-06-10	156.13	157.68	154.74	156.00	298738
2013-06-11	155.51	156.14	153.88	154.04	271824
2013-06-12	154.16	154.16	152.08	152.70	126750
2013-06-13	152.67	157.63	152.50	157.09	158806
2013-06-14	156.85	158.96	155.57	156.70	125494
2013-06-17	157.83	158.33	154.34	155.44	124664
2013-06-18	155.93	157.05	154.96	155.62	162612
2013-06-19	155.86	156.52	151.55	152.41	317240
2013-06-20	150.99	151.36	147.56	148.43	266332
2013-06-21	149.15	153.75	149.14	152.60	305431
2013-06-24	150.76	157.18	149.37	153.51	286526
2013-06-25	154.16	157.27	152.99	156.50	221947
2013-06-26	156.38	157.58	155.31	156.34	238384
2013-06-27	156.79	160.14	156.79	160.10	182781
2013-06-28	159.89	161.48	158.70	158.92	585354
2013-07-01	159.74	161.30	158.32	159.15	162757
2013-07-02	159.15	161.75	158.49	160.72	208929
2013-07-03	159.68	160.39	157.21	159.29	199706
2013-07-05	159.45	159.97	154.18	158.54	146008
2013-07-08	158.48	160.12	158.06	159.66	219726
2013-07-09	159.95	163.48	159.56	162.76	220577
2013-07-10	162.26	163.20	160.84	163.01	223031
2013-07-11	164.65	167.93	164.63	167.68	213139
2013-07-12	167.33	167.33	165.41	165.89	91643
2013-07-15	166.12	167.47	165.62	165.96	88669
2013-07-16	166.18	167.96	165.50	166.61	95917
2013-07-17	167.04	169.07	166.28	168.51	234969
2013-07-18	168.36	170.44	167.79	168.65	262668
2013-07-19	168.53	169.87	168.03	168.77	241144
2013-07-22	168.87	170.74	168.63	169.60	216807
2013-07-23	169.51	170.23	166.97	167.45	314702
2013-07-24	167.56	167.96	162.08	163.38	217669
2013-07-25	163.33	164.74	162.55	164.51	117078
2013-07-26	164.04	166.59	164.01	166.39	137868
2013-07-29	165.96	166.78	162.93	163.53	299800
2013-07-30	164.84	165.00	162.57	164.05	191399
2013-07-31	171.47	172.16	159.05	161.29	235718
2013-08-01	162.66	164.28	160.00	160.93	544857
2013-08-02	160.57	162.12	157.68	158.05	219293
2013-08-05	158.21	160.05	157.65	158.65	239932
2013-08-06	158.62	160.06	157.18	157.87	77285
2013-08-07	157.71	158.50	156.84	157.43	90717
2013-08-08	157.75	158.13	155.98	156.11	146391
2013-08-09	155.69	158.65	155.51	157.64	100545
2013-08-12	157.64	158.42	154.93	156.56	107950
2013-08-13	155.76	156.44	153.47	154.10	105459
2013-08-14	154.34	154.60	152.57	152.92	106835
2013-08-15	151.60	151.60	149.00	150.20	165979
2013-08-16	149.49	149.73	144.82	144.94	295437
2013-08-19	145.00	145.72	144.08	144.66	232139
2013-08-20	144.98	148.23	144.98	147.23	226362
2013-08-21	146.55	148.40	145.01	146.10	237171
2013-08-22	146.70	147.72	144.84	147.35	158570
2013-08-23	147.38	148.09	145.98	147.35	304297
2013-08-26	147.20	148.26	147.12	147.50	199310
2013-08-27	146.45	148.32	145.68	146.06	208197
2013-08-28	146.37	146.53	144.39	144.75	132111
2013-08-29	144.47	145.12	143.50	144.45	318596
2013-08-30	144.71	146.00	143.00	143.31	221217
2013-09-03	144.53	144.53	139.64	141.49	352905
2013-09-04	141.89	144.41	141.09	143.62	223124
2013-09-05	143.38	143.49	141.48	142.11	151577
2013-09-06	143.63	146.01	143.42	144.41	140348
2013-09-09	144.48	148.89	143.70	148.75	236479
2013-09-10	149.00	149.72	147.54	149.60	146529
2013-09-11	149.63	150.75	148.57	150.60	125825
2013-09-12	150.50	151.68	149.24	149.89	123094
2013-09-13	149.44	151.07	149.44	150.70	162471
2013-09-16	155.00	155.00	151.32	151.90	230195
2013-09-17	151.72	153.08	150.59	151.30	161846
2013-09-18	151.78	157.43	149.73	157.18	181153
2013-09-19	157.18	158.99	155.67	155.74	139790
2013-09-20	156.10	156.77	152.35	152.49	353676
2013-09-23	152.75	153.24	150.52	150.75	159387
2013-09-24	150.92	150.92	148.45	148.66	172648
2013-09-25	148.62	150.46	147.79	150.35	152741
2013-09-26	148.90	149.92	148.59	149.84	144883
2013-09-27	149.52	150.54	148.23	149.59	104665
2013-09-30	148.88	150.55	147.26	147.70	140333
2013-10-01	148.14	152.66	147.06	150.12	400956
2013-10-02	149.42	151.57	148.16	151.47	159565
2013-10-03	150.60	151.55	147.88	148.31	323266
2013-10-04	150.28	150.47	147.29	149.11	173843
2013-10-07	148.85	151.44	147.38	150.26	256496
2013-10-08	149.29	151.72	149.29	149.83	246896
2013-10-09	149.77	151.68	148.67	149.18	142702
2013-10-10	150.35	154.46	149.63	154.28	147995
2013-10-11	153.40	155.43	153.24	154.90	166580
2013-10-14	154.23	155.32	153.30	155.06	128627
2013-10-15	154.67	157.04	153.96	155.64	231655
2013-10-16	155.94	158.66	155.22	158.43	132473
2013-10-17	157.50	161.17	157.13	160.69	204514
2013-10-18	162.92	162.92	158.78	160.05	219623
2013-10-21	160.00	160.19	158.06	159.89	259025
2013-10-22	160.37	162.45	159.04	160.31	254846
2013-10-23	160.02	161.61	159.22	161.28	175428
2013-10-24	160.82	160.91	158.07	159.93	232446
2013-10-25	159.96	164.39	159.47	163.21	283059
2013-10-28	163.65	163.65	160.72	162.61	191671
2013-10-29	161.12	162.33	159.88	162.24	232037
2013-10-30	161.35	162.32	159.96	160.62	264258
2013-10-31	160.28	163.83	158.33	161.00	390630
2013-11-01	161.98	164.18	160.37	163.89	276081
2013-11-04	164.00	165.44	162.28	164.00	260345
2013-11-05	162.97	163.72	160.04	160.25	260078
2013-11-06	161.29	161.31	158.81	159.60	267574
2013-11-07	160.08	160.08	156.74	157.21	288965
2013-11-08	156.73	157.58	152.58	154.99	236198
2013-11-11	155.65	156.73	154.85	156.50	235116
2013-11-12	156.50	157.04	154.17	156.84	272025
2013-11-13	155.85	161.54	155.75	161.41	533314
2013-11-14	161.89	162.55	159.72	159.95	270048
2013-11-15	159.99	160.16	158.49	159.39	121206
2013-11-18	159.88	160.59	157.38	157.95	196598
2013-11-19	157.55	158.33	154.57	154.96	269223
2013-11-20	154.96	156.83	152.17	153.12	173081
2013-11-21	153.58	154.60	152.51	154.54	99045
2013-11-22	154.42	155.42	152.15	153.19	186735
2013-11-25	153.58	153.58	151.90	152.49	166916
2013-11-26	152.49	152.99	151.26	152.02	175959
2013-11-27	151.94	153.42	151.81	153.05	226901
2013-11-29	153.51	153.73	150.86	151.81	78031
2013-12-02	151.60	154.12	150.44	152.28	208924
2013-12-03	151.54	155.29	151.52	154.03	231128
2013-12-04	153.11	157.19	148.32	150.65	1289527
2013-12-05	150.65	154.79	149.63	154.22	736045
2013-12-06	155.87	155.87	153.57	153.98	447691
2013-12-09	153.41	155.51	151.89	154.26	592948
2013-12-10	154.50	154.95	152.51	152.63	407578
2013-12-11	153.02	153.02	148.01	148.60	435554
2013-12-12	148.50	148.96	146.16	146.27	366475
2013-12-13	147.31	148.79	144.10	145.01	444924
2013-12-16	145.34	146.78	144.58	144.72	464641
2013-12-17	145.01	146.48	144.52	145.51	514485
2013-12-18	145.96	148.68	144.01	147.70	538587
2013-12-19	147.54	147.54	142.54	142.78	1041097
2013-12-20	142.77	143.00	140.37	142.12	943237
2013-12-23	143.04	145.95	142.89	144.24	496147
2013-12-24	143.79	145.06	143.63	144.39	129354
2013-12-26	143.52	146.17	143.52	145.29	305338
2013-12-27	145.33	145.39	144.28	144.96	246310
2013-12-30	140.92	144.06	137.53	143.77	282254
2013-12-31	144.00	144.43	142.55	143.51	348330
2014-01-02	141.79	147.54	141.79	146.30	725431
2014-01-03	146.57	148.19	146.21	148.19	480537
2014-01-06	148.00	149.59	146.73	148.97	465997
2014-01-07	149.46	150.68	148.33	150.29	436472
2014-01-08	150.27	151.00	148.98	149.31	356323
2014-01-09	149.26	149.89	147.17	149.44	328568
2014-01-10	149.77	151.13	149.77	151.06	269996
2014-01-13	150.79	152.30	150.53	151.37	673879
2014-01-14	152.00	152.65	150.95	152.58	394118
2014-01-15	152.99	153.87	152.21	152.92	260108
2014-01-16	152.46	154.10	152.46	153.75	449118
2014-01-17	153.79	154.52	152.82	153.21	271906
2014-01-21	154.38	155.05	153.49	154.45	331090
2014-01-22	154.84	155.78	154.44	155.15	389661
2014-01-23	154.65	155.81	154.11	154.64	392366
2014-01-24	153.67	154.01	152.26	152.58	256665
2014-01-27	152.81	153.53	151.16	151.48	346824
2014-01-28	151.58	153.95	151.58	153.12	439704
2014-01-29	152.16	153.53	152.00	152.94	518776
2014-01-30	154.75	156.73	150.81	156.37	507243
2014-01-31	155.52	159.28	155.30	158.37	702996
2014-02-03	157.77	157.77	155.32	156.59	707057
2014-02-04	157.19	159.79	155.89	159.41	887448
2014-02-05	159.58	162.21	159.19	161.17	654604
2014-02-06	162.21	164.06	161.28	163.60	694961
2014-02-07	163.89	166.00	163.54	165.39	614864
2014-02-10	165.04	167.04	164.57	166.79	461951
2014-02-11	166.38	169.10	165.80	167.33	409348
2014-02-12	167.46	168.07	166.51	166.68	312878
2014-02-13	166.47	168.99	165.75	166.58	554858
2014-02-14	166.17	167.36	165.86	166.19	270285
2014-02-18	166.35	166.85	164.71	166.54	439504
2014-02-19	164.75	167.86	164.75	165.67	530713
2014-02-20	165.96	167.09	163.91	164.22	288612
2014-02-21	164.23	166.25	163.42	165.71	295977
2014-02-24	165.83	167.53	165.13	166.38	432128
2014-02-25	165.97	167.64	165.39	166.91	201074
2014-02-26	167.73	167.93	165.90	166.37	331179
2014-02-27	166.52	167.02	164.42	165.09	436384
2014-02-28	165.04	167.51	164.96	167.25	757571
2014-03-03	166.92	169.09	166.07	168.56	402743
2014-03-04	169.84	171.83	168.53	171.80	483760
2014-03-05	170.69	173.01	168.49	170.55	859219
2014-03-06	170.49	171.35	168.35	169.31	358452
2014-03-07	169.00	169.00	166.41	168.11	425955
2014-03-10	168.00	168.05	166.01	166.51	251101
2014-03-11	166.91	167.91	166.25	167.07	206786
2014-03-12	164.95	166.18	164.41	165.36	320718
2014-03-13	165.36	165.42	162.84	162.91	387046
2014-03-14	163.22	165.89	161.95	164.92	290438
2014-03-17	166.07	166.67	164.37	165.07	159477
2014-03-18	165.09	166.28	164.54	165.70	195896
2014-03-19	166.71	170.04	162.49	163.15	646614
2014-03-20	162.90	165.24	161.10	165.06	285548
2014-03-21	166.14	167.73	164.01	166.18	475615
2014-03-24	166.30	167.14	164.19	166.20	310153
2014-03-25	166.68	169.63	166.67	169.44	399261
2014-03-26	166.25	167.76	164.75	165.31	861643
2014-03-27	167.86	168.36	164.45	167.61	1109278
2014-03-28	168.43	169.34	167.09	167.70	511329
2014-03-31	168.17	171.70	166.95	170.05	1024465
2014-04-01	170.72	174.00	170.05	174.00	18958032
2014-04-02	171.61	174.00	170.26	172.30	2081778
2014-04-03	171.80	172.98	167.62	168.84	1542896
2014-04-04	170.44	171.51	168.04	170.12	1042670
2014-04-07	171.63	172.16	168.30	168.56	1027720
2014-04-08	169.05	169.88	167.24	169.61	593109
2014-04-09	169.94	169.99	167.62	169.02	403881
2014-04-10	168.89	169.33	166.38	167.16	1018392
2014-04-11	166.83	167.47	164.82	164.82	566453
2014-04-14	165.53	166.28	164.76	166.03	438276
2014-04-15	166.23	167.68	165.69	167.09	497483
2014-04-16	167.43	168.78	166.43	168.33	405943
2014-04-17	167.61	168.10	166.56	167.89	336928
2014-04-21	167.88	169.66	167.21	169.62	557478
2014-04-22	169.20	170.50	167.68	170.39	302190
2014-04-23	170.63	171.27	168.61	168.79	552672
2014-04-24	168.66	170.71	168.50	170.67	224258
2014-04-25	170.60	170.73	169.25	169.92	355604
2014-04-28	170.11	173.14	170.11	172.89	417754
2014-04-29	172.93	173.85	171.60	172.56	269069
2014-04-30	172.56	173.26	171.57	173.26	389135
2014-05-01	173.70	175.48	171.95	174.69	415438
2014-05-02	174.58	176.56	174.40	175.85	399785
2014-05-05	174.24	177.45	174.24	177.31	278407
2014-05-06	176.29	177.50	175.45	176.48	458714
2014-05-07	176.58	179.87	176.58	179.61	417427
2014-05-08	179.12	180.90	178.10	180.02	358359
2014-05-09	179.63	180.97	179.04	180.34	439067
2014-05-12	180.53	181.17	179.18	180.64	629139
2014-05-13	180.56	181.69	178.88	179.27	286793
2014-05-14	179.53	180.44	178.52	179.47	275415
2014-05-15	179.42	180.07	177.74	179.43	402603
2014-05-16	179.20	181.09	178.30	181.06	362489
2014-05-19	180.60	180.60	179.01	179.28	366823
2014-05-20	179.17	180.43	178.55	179.19	455624
2014-05-21	179.64	179.85	178.10	178.61	226749
2014-05-22	179.01	179.70	178.07	178.62	259352
2014-05-23	178.93	180.23	178.78	179.62	172297
2014-05-27	179.35	180.35	178.67	179.57	333088
2014-05-28	179.75	180.03	177.78	178.93	354756
2014-05-29	179.31	179.79	178.88	179.53	189505
2014-05-30	179.67	181.33	179.29	180.96	715192
2014-06-02	180.77	181.48	180.04	181.41	443646
2014-06-03	180.92	181.54	180.27	180.99	324134
2014-06-04	180.81	182.38	179.93	182.00	390803
2014-06-05	181.45	185.40	181.23	185.25	433001
2014-06-06	185.99	185.99	183.90	184.53	309743
2014-06-09	184.32	185.39	180.75	181.81	360385
2014-06-10	181.08	182.11	179.17	179.48	376614
2014-06-11	179.36	180.27	178.20	179.16	329344
2014-06-12	184.26	184.26	178.40	179.30	509097
2014-06-13	180.28	180.28	177.85	179.38	417347
2014-06-16	179.53	180.14	177.62	178.09	371895
2014-06-17	177.54	179.71	176.83	179.21	445680
2014-06-18	179.13	181.79	178.38	181.31	496182
2014-06-19	181.78	183.45	180.84	183.08	570790
2014-06-20	183.12	184.02	181.57	183.78	695953
2014-06-23	183.78	184.97	183.08	183.93	379330
2014-06-24	183.70	184.75	183.34	184.61	317339
2014-06-25	184.31	185.13	184.31	184.85	428486
2014-06-26	183.63	183.85	182.48	183.70	392767
2014-06-27	183.75	184.87	183.09	184.52	538209
2014-06-30	184.55	185.66	183.36	184.91	819557
2014-07-01	185.03	186.50	184.27	185.70	424601
2014-07-02	185.33	185.44	183.78	185.44	482408
2014-07-03	185.19	185.19	183.62	184.78	353635
2014-07-07	184.91	185.86	184.65	185.80	378755
2014-07-08	185.87	186.80	185.78	186.50	321103
2014-07-09	186.91	186.91	185.23	186.59	346412
2014-07-10	186.13	187.92	185.90	187.46	308939
2014-07-11	187.54	187.94	186.69	187.60	247082
2014-07-14	187.77	189.18	186.90	189.11	350748
2014-07-15	189.11	189.84	188.59	189.50	215150
2014-07-16	190.00	190.05	188.96	189.53	236175
2014-07-17	188.69	189.93	188.69	189.07	280511
2014-07-18	189.45	191.22	189.27	191.10	289463
2014-07-21	191.02	191.02	190.03	190.19	146316
2014-07-22	190.96	191.69	190.59	191.33	224647
2014-07-23	191.79	191.95	190.73	191.52	214224
2014-07-24	191.99	192.58	190.64	192.27	308052
2014-07-25	191.98	192.55	190.61	190.78	239910
2014-07-28	190.78	193.50	189.79	193.02	194022
2014-07-29	192.77	193.49	191.77	192.12	197360
2014-07-30	191.95	193.92	191.95	193.30	276809
2014-07-31	191.01	192.68	189.55	189.57	324855
2014-08-01	189.62	191.86	189.01	189.75	277522
2014-08-04	189.91	191.67	188.44	191.18	246986
2014-08-05	190.30	191.48	188.63	188.86	301111
2014-08-06	188.75	189.38	187.91	188.34	295216
2014-08-07	189.36	189.97	186.96	187.77	363063
2014-08-08	188.40	188.84	186.20	187.55	400036
2014-08-11	187.69	189.08	187.53	188.28	270097
2014-08-12	188.04	188.86	187.64	187.93	307811
2014-08-13	188.55	191.65	187.92	190.90	389625
2014-08-14	191.00	191.18	189.14	189.74	267184
2014-08-15	190.00	190.17	189.08	189.91	425564
2014-08-18	190.64	191.80	190.08	191.65	302845
2014-08-19	191.76	192.75	190.91	192.24	239716
2014-08-20	192.23	193.80	190.77	193.33	274318
2014-08-21	193.25	194.94	193.13	193.47	267261
2014-08-22	193.01	193.45	191.19	191.81	191574
2014-08-25	192.50	192.97	190.79	191.69	156849
2014-08-26	191.79	192.93	190.93	191.94	164126
2014-08-27	191.83	192.96	191.83	192.96	382432
2014-08-28	192.62	193.68	192.04	192.27	234891
2014-08-29	193.03	193.78	192.38	193.45	346599
2014-09-02	193.34	194.19	192.58	193.07	347197
2014-09-03	193.87	194.46	193.12	193.99	246337
2014-09-04	193.43	194.87	192.22	193.91	437662
2014-09-05	194.04	195.64	193.80	195.51	433943
2014-09-08	195.83	196.08	195.03	195.29	284608
2014-09-09	194.80	195.71	193.75	194.41	219082
2014-09-10	194.42	194.42	189.76	189.95	465845
2014-09-11	190.11	191.03	188.63	189.36	291772
2014-09-12	188.74	188.74	181.62	183.16	549772
2014-09-15	183.63	184.87	181.43	182.34	342856
2014-09-16	182.55	183.60	181.72	183.20	334398
2014-09-17	184.27	184.81	182.86	183.34	409373
2014-09-18	183.52	184.07	181.00	181.17	277381
2014-09-19	181.60	182.77	180.66	182.67	1053452
2014-09-22	182.20	182.60	181.08	181.41	341357
2014-09-23	181.36	182.68	180.84	180.88	304844
2014-09-24	180.91	182.81	179.46	180.40	353308
2014-09-25	180.36	181.00	179.03	179.83	258587
2014-09-26	178.32	180.98	177.68	180.54	256184
2014-09-29	179.16	179.91	178.07	179.82	254439
2014-09-30	180.04	180.65	178.27	178.75	330435
2014-10-01	178.75	180.39	178.30	179.25	326273
2014-10-02	179.01	179.53	177.41	178.63	404159
2014-10-03	179.52	180.31	178.31	179.95	220616
2014-10-06	180.67	181.88	179.94	180.28	230968
2014-10-07	179.80	180.30	176.70	176.74	495420
2014-10-08	177.22	181.36	176.87	181.25	435754
2014-10-09	181.46	183.82	181.23	181.55	420451
2014-10-10	182.07	183.82	182.03	182.13	367377
2014-10-13	181.96	184.77	181.96	183.75	311775
2014-10-14	183.99	188.04	183.04	186.97	508817
2014-10-15	186.01	188.76	184.66	187.45	479605
2014-10-16	185.70	187.87	183.84	187.53	393911
2014-10-17	187.87	188.60	185.21	186.71	322359
2014-10-20	186.74	189.84	186.28	189.65	289934
2014-10-21	190.14	192.03	189.52	191.88	254834
2014-10-22	192.00	193.52	191.44	192.96	275804
2014-10-23	193.20	194.47	192.28	194.29	357336
2014-10-24	194.06	194.68	192.37	194.11	251217
2014-10-27	194.35	195.20	193.81	195.12	259518
2014-10-28	195.14	195.84	194.30	195.84	221062
2014-10-29	195.42	196.83	194.39	195.80	331950
2014-10-30	194.76	196.76	194.01	196.76	261248
2014-10-31	199.10	201.76	196.76	201.76	557887
2014-11-03	201.38	203.74	200.62	203.58	511495
2014-11-04	203.66	204.79	202.00	204.56	300083
2014-11-05	204.88	205.21	201.42	202.68	412729
2014-11-06	202.92	204.13	201.06	201.36	276239
2014-11-07	201.35	201.77	199.93	200.54	481080
2014-11-10	200.51	203.21	200.10	202.88	423106
2014-11-11	202.70	203.02	200.79	202.33	226188
2014-11-12	201.91	203.53	199.87	200.44	254026
2014-11-13	201.25	202.59	200.02	201.62	92931
2014-11-14	200.89	201.96	198.49	199.07	256573
2014-11-17	199.56	201.20	198.80	200.52	261571
2014-11-18	200.49	202.04	200.29	201.21	221108
2014-11-19	201.69	201.69	197.76	197.86	308564
2014-11-20	198.50	198.95	196.84	197.85	372010
2014-11-21	199.52	200.60	199.19	200.37	911225
2014-11-24	200.80	202.47	200.21	200.60	350962
2014-11-25	200.30	200.84	199.93	200.13	417062
2014-11-26	200.87	202.46	200.63	202.21	265680
2014-11-28	203.27	205.14	201.90	202.41	193825
2014-12-01	202.03	203.72	201.27	201.53	298406
2014-12-02	201.31	203.58	199.30	203.24	246918
2014-12-03	202.85	203.35	201.33	202.29	205641
2014-12-04	202.26	203.41	201.13	203.22	288248
2014-12-05	200.50	202.67	199.82	202.03	321187
2014-12-08	202.64	205.40	201.59	203.75	198541
2014-12-09	202.66	205.82	202.16	205.28	304117
2014-12-10	205.30	206.36	203.95	205.63	291125
2014-12-11	206.55	207.04	204.78	205.93	307283
2014-12-12	205.51	206.88	203.81	203.82	383653
2014-12-15	203.92	204.65	200.68	201.44	482942
2014-12-16	201.58	203.67	199.83	201.68	317564
2014-12-17	201.84	205.08	201.43	204.97	474407
2014-12-18	204.86	208.25	204.80	208.25	454213
2014-12-19	208.25	209.51	207.74	208.16	635944
2014-12-22	208.89	213.21	207.94	212.86	451407
2014-12-23	213.61	214.43	212.31	212.58	356702
2014-12-24	212.65	213.57	210.56	210.72	122273
2014-12-26	210.57	212.29	210.57	211.53	136162
2014-12-29	211.39	213.19	209.83	211.50	370006
2014-12-30	209.85	211.59	208.99	209.97	212501
2014-12-31	211.16	211.91	206.35	206.60	251578
2015-01-02	207.82	210.69	207.26	210.35	258804
2015-01-05	209.66	212.22	209.29	211.19	350671
2015-01-06	210.59	214.57	210.59	214.23	470381
2015-01-07	214.22	217.69	213.53	217.46	620575
2015-01-08	218.21	219.12	216.25	218.86	379765
2015-01-09	219.40	221.56	218.28	220.62	335925
2015-01-12	221.50	223.66	220.89	222.04	282274
2015-01-13	222.19	223.66	220.40	222.44	389549
2015-01-14	221.64	225.94	220.62	225.44	312404
2015-01-15	225.92	227.61	225.49	227.27	401365
2015-01-16	226.79	228.34	225.79	228.17	536526
2015-01-20	230.16	230.42	225.20	226.11	330384
2015-01-21	226.13	226.27	224.40	225.83	382407
2015-01-22	225.92	229.18	225.27	228.82	486978
2015-01-23	229.30	229.68	226.83	227.86	429607
2015-01-26	228.24	230.49	227.72	230.11	437181
2015-01-27	228.97	231.99	228.50	229.29	408652
2015-01-28	229.79	231.69	227.25	227.31	489489
2015-01-29	226.92	229.74	225.93	229.52	393092
2015-01-30	228.98	229.62	225.22	226.05	1474817
2015-02-02	225.95	226.76	220.59	226.38	541276
2015-02-03	225.08	228.55	223.06	228.39	551389
2015-02-04	228.01	228.56	225.44	228.16	350472
2015-02-05	228.62	230.76	224.49	230.48	434332
2015-02-06	230.48	230.48	222.08	223.70	358050
2015-02-09	223.74	224.23	221.56	222.13	379618
2015-02-10	222.50	224.41	220.97	224.30	360358
2015-02-11	223.37	225.92	222.13	223.80	257748
2015-02-12	224.20	228.02	223.38	227.99	296162
2015-02-13	227.67	227.95	224.67	226.69	276856
2015-02-17	226.24	228.47	225.27	226.21	234177
2015-02-18	225.16	228.19	224.16	227.96	303359
2015-02-19	227.96	227.96	223.00	223.55	235830
2015-02-20	223.24	226.77	222.00	226.56	268040
2015-02-23	227.03	228.90	225.87	228.48	276007
2015-02-24	227.04	227.42	222.07	223.17	224753
2015-02-25	223.17	225.55	222.22	222.38	258843
2015-02-26	221.95	223.14	220.03	220.34	257792
2015-02-27	220.72	222.66	218.35	222.43	295502
2015-03-02	223.25	227.42	223.25	225.16	345091
2015-03-03	224.10	224.65	221.72	223.50	232799
2015-03-04	223.08	224.44	221.01	221.24	396954
2015-03-05	223.16	227.77	223.07	226.19	463819
2015-03-06	223.81	223.81	218.80	219.36	407299
2015-03-09	220.34	222.45	220.08	222.17	285508
2015-03-10	221.93	224.74	220.16	223.50	372061
2015-03-11	223.40	224.99	223.01	223.58	291664
2015-03-12	225.48	229.40	225.40	228.77	361717
2015-03-13	228.98	229.79	226.98	228.51	298955
2015-03-16	230.18	234.61	229.58	234.61	335010
2015-03-17	234.54	234.54	232.03	232.65	356168
2015-03-18	233.01	237.40	230.19	236.72	458381
2015-03-19	236.23	238.85	234.77	234.84	548125
2015-03-20	234.90	241.48	234.90	240.55	818654
2015-03-23	240.88	243.17	239.81	239.85	355589
2015-03-24	239.09	240.87	237.68	237.76	273178
2015-03-25	237.86	239.03	232.81	233.13	284343
2015-03-26	232.20	234.18	228.29	233.33	388856
2015-03-27	232.80	236.28	231.81	232.37	377933
2015-03-30	233.54	234.43	231.76	234.09	336935
2015-03-31	233.25	235.03	229.75	229.90	411986
2015-04-01	230.18	231.25	226.42	227.12	436549
2015-04-02	226.64	230.55	226.61	229.15	271475
2015-04-06	230.51	231.90	229.85	230.93	277776
2015-04-07	230.28	231.06	227.11	227.18	202904
2015-04-08	227.17	228.96	227.00	228.15	238594
2015-04-09	227.47	227.47	221.32	221.89	274381
2015-04-10	222.65	224.88	221.56	222.19	205988
2015-04-13	221.47	224.04	221.47	221.86	233651
2015-04-14	221.86	224.65	221.86	223.02	186143
2015-04-15	223.14	223.87	221.22	221.58	278421
2015-04-16	221.12	224.38	220.75	223.31	198762
2015-04-17	222.26	223.53	220.95	222.46	216870
2015-04-20	222.49	225.00	221.80	223.13	192737
2015-04-21	224.32	226.32	224.12	225.15	239060
2015-04-22	224.96	228.40	223.99	226.78	205555
2015-04-23	226.80	229.05	226.80	227.75	289273
2015-04-24	227.50	228.45	226.16	227.01	330627
2015-04-27	228.76	230.48	227.26	228.03	453108
2015-04-28	227.69	229.80	226.55	229.50	223041
2015-04-29	227.62	228.91	223.95	224.82	195692
2015-04-30	223.50	225.74	220.46	221.95	391300
2015-05-01	223.38	226.65	223.38	224.63	334617
2015-05-04	225.68	227.28	225.06	225.86	266280
2015-05-05	224.56	224.90	219.01	219.32	348755
2015-05-06	218.97	220.83	218.02	219.86	268770
2015-05-07	225.28	227.08	220.78	224.19	437713
2015-05-08	225.76	231.44	225.34	227.44	309373
2015-05-11	226.85	229.55	220.82	221.20	610546
2015-05-12	220.08	223.14	218.70	222.32	354191
2015-05-13	223.24	225.73	218.94	219.53	456171
2015-05-14	220.20	224.75	219.20	224.64	365919
2015-05-15	225.47	226.58	224.07	226.30	390796
2015-05-18	225.11	226.22	223.52	224.89	213564
2015-05-19	224.47	225.47	222.82	224.05	218119
2015-05-20	224.62	225.90	223.28	224.23	696806
2015-05-21	224.27	224.27	221.86	222.21	274756
2015-05-22	221.90	223.81	220.32	221.81	207731
2015-05-26	221.79	222.45	219.01	219.40	350846
2015-05-27	220.39	224.47	220.07	224.00	283618
2015-05-28	224.03	225.40	223.24	224.98	251168
2015-05-29	225.27	225.62	222.11	222.62	525487
2015-06-01	223.17	226.56	222.41	226.26	275081
2015-06-02	225.37	225.39	221.09	221.77	389280
2015-06-03	221.53	223.74	216.42	216.77	343905
2015-06-04	216.04	217.20	214.97	216.08	387584
2015-06-05	214.39	216.14	211.96	214.46	322981
2015-06-08	214.96	216.06	213.21	213.89	206998
2015-06-09	213.51	214.62	211.13	211.51	309037
2015-06-10	211.71	215.49	210.06	213.47	356345
2015-06-11	214.45	215.40	210.18	214.27	378923
2015-06-12	214.48	215.73	213.55	214.37	223062
2015-06-15	213.67	214.37	212.65	214.00	227135
2015-06-16	214.17	216.82	213.72	216.44	226111
2015-06-17	216.49	218.59	214.87	218.14	253545
2015-06-18	219.17	222.67	219.17	221.88	344617
2015-06-19	221.02	221.37	218.40	219.71	468805
2015-06-22	220.26	221.78	217.19	217.52	273243
2015-06-23	217.00	217.34	214.62	215.10	252087
2015-06-24	215.46	216.75	214.67	215.05	303767
2015-06-25	215.08	216.98	213.11	213.30	286587
2015-06-26	212.17	214.58	208.85	214.17	355030
2015-06-29	213.97	216.10	210.38	210.49	343517
2015-06-30	212.36	214.47	209.89	212.50	416145
2015-07-01	214.31	216.73	212.35	216.71	330606
2015-07-02	218.56	220.23	214.71	218.31	376432
2015-07-06	216.80	220.07	215.97	219.66	331350
2015-07-07	220.76	222.98	219.13	222.34	319838
2015-07-08	221.49	223.09	220.27	221.66	403744
2015-07-09	222.77	224.40	221.01	221.01	378801
2015-07-10	222.20	224.69	221.66	221.82	370397
2015-07-13	223.47	224.80	219.25	220.82	417131
2015-07-14	220.99	222.66	218.40	221.87	202011
2015-07-15	221.30	223.45	218.89	222.62	257692
2015-07-16	223.41	225.00	222.14	223.77	243403
2015-07-17	223.72	223.77	221.32	222.99	270734
2015-07-20	221.79	224.93	221.74	224.82	237835
2015-07-21	224.01	226.36	223.15	223.55	239328
2015-07-22	223.74	226.03	222.48	224.27	240970
2015-07-23	223.56	223.89	220.76	222.37	216027
2015-07-24	221.89	224.62	221.87	223.81	218624
2015-07-27	223.79	226.54	222.45	224.31	188315
2015-07-28	223.76	224.03	219.91	222.32	382397
2015-07-29	222.92	223.02	220.41	222.55	323389
2015-07-30	222.03	229.90	221.11	223.78	383988
2015-07-31	228.00	230.00	224.56	224.91	448740
2015-08-03	225.67	226.95	224.09	226.55	246580
2015-08-04	226.78	228.91	224.92	225.31	186649
2015-08-05	225.53	228.49	223.18	224.42	186325
2015-08-06	223.97	226.28	221.72	226.07	195597
2015-08-07	226.15	227.15	223.20	227.00	159479
2015-08-10	227.78	229.07	225.52	227.12	242543
2015-08-11	226.52	229.54	225.70	228.15	268050
2015-08-12	227.60	228.60	225.11	228.33	283453
2015-08-13	227.33	228.95	224.20	227.93	269377
2015-08-14	227.23	228.84	225.40	228.55	315279
2015-08-17	228.80	231.20	227.01	231.11	267198
2015-08-18	230.75	232.20	229.85	231.93	317762
2015-08-19	230.07	230.59	224.93	228.27	426176
2015-08-20	226.61	230.97	225.42	227.61	327980
2015-08-21	226.84	228.03	222.95	222.95	351382
2015-08-24	222.95	222.95	211.53	211.86	393727
2015-08-25	213.00	216.13	209.09	209.50	739762
2015-08-26	212.76	215.69	209.96	215.12	432608
2015-08-27	216.36	222.20	215.13	220.25	342221
2015-08-28	220.01	220.91	215.58	220.66	303796
2015-08-31	220.05	220.51	214.54	214.62	525228
2015-09-01	211.43	214.41	208.70	210.18	319284
2015-09-02	212.76	214.55	209.58	211.82	337949
2015-09-03	212.87	214.23	211.47	212.16	255681
2015-09-04	210.83	211.32	205.78	207.17	273673
2015-09-08	210.08	213.01	208.08	210.46	354495
2015-09-09	212.34	213.01	207.21	207.65	348007
2015-09-10	206.54	211.65	205.72	208.58	289973
2015-09-11	208.45	214.68	205.91	214.53	315736
2015-09-14	215.20	215.20	211.37	212.51	276921
2015-09-15	213.11	216.17	211.01	215.36	301414
2015-09-16	214.97	218.02	214.97	217.74	172788
2015-09-17	217.31	223.04	215.46	219.56	303281
2015-09-18	219.36	225.35	218.01	219.48	529851
2015-09-21	219.90	223.12	218.68	221.63	258410
2015-09-22	220.28	221.62	218.76	219.52	265419
2015-09-23	219.50	222.52	218.54	220.95	252500
2015-09-24	220.27	221.72	216.62	217.89	300021
2015-09-25	218.77	220.12	217.13	218.48	393634
2015-09-28	216.54	217.17	212.92	214.85	261400
2015-09-29	214.91	220.00	214.14	219.42	285479
2015-09-30	221.05	223.85	220.60	223.42	476205
2015-10-01	224.24	226.05	222.86	225.68	402932
2015-10-02	224.60	227.74	221.04	227.63	291896
2015-10-05	228.14	229.37	226.29	228.45	322416
2015-10-06	228.11	229.51	225.63	226.73	273522
2015-10-07	226.80	229.18	226.27	229.02	393782
2015-10-08	229.09	230.37	226.03	229.57	272358
2015-10-09	229.29	229.53	227.41	228.56	277149
2015-10-12	229.13	230.57	227.87	230.47	281942
2015-10-13	229.84	230.76	227.73	228.97	256312
2015-10-14	229.41	229.41	225.74	226.26	255896
2015-10-15	227.13	231.21	226.40	231.03	439129
2015-10-16	232.22	234.04	231.33	233.37	318377
2015-10-19	233.22	237.70	232.87	237.55	225616
2015-10-20	237.32	238.25	235.81	237.21	220657
2015-10-21	238.00	238.85	233.90	234.29	359741
2015-10-22	235.31	236.21	230.80	231.99	648565
2015-10-23	231.26	234.20	228.33	230.25	453351
2015-10-26	230.89	232.00	227.59	229.66	418133
2015-10-27	229.30	230.46	225.93	227.30	583668
2015-10-28	227.60	229.42	220.09	223.19	804324
2015-10-29	223.19	227.00	222.20	226.25	556998
2015-10-30	222.86	226.05	216.14	220.44	966293
2015-11-02	220.44	226.84	220.25	226.02	521297
2015-11-03	226.02	226.74	221.86	223.13	429331
2015-11-04	223.16	224.72	220.01	221.84	403825
2015-11-05	221.07	223.76	220.26	223.58	321257
2015-11-06	221.97	222.18	216.41	218.74	327222
2015-11-09	217.20	219.37	214.29	216.19	271137
2015-11-10	217.69	220.70	216.67	218.26	384402
2015-11-11	218.45	221.39	217.69	220.66	199325
2015-11-12	220.42	221.19	218.53	218.87	222786
2015-11-13	219.64	221.11	217.61	217.75	174374
2015-11-16	217.81	222.17	217.29	220.80	193162
2015-11-17	220.42	224.15	219.06	222.25	252111
2015-11-18	222.86	223.85	220.17	223.62	283910
2015-11-19	223.78	226.30	223.08	225.97	198318
2015-11-20	226.73	229.12	226.16	228.25	289208
2015-11-23	228.22	230.39	226.97	230.05	254839
2015-11-24	229.24	229.88	225.68	227.85	201526
2015-11-25	228.64	231.20	227.97	230.60	225040
2015-11-27	230.07	234.97	228.83	233.83	152550
2015-11-30	234.57	235.67	230.14	230.79	903688
2015-12-01	232.05	235.64	232.05	235.36	255437
2015-12-02	234.69	235.79	228.46	228.92	387340
2015-12-03	228.00	229.26	226.51	227.61	566412
2015-12-04	228.42	234.32	228.42	233.38	391261
2015-12-07	232.80	234.28	231.10	232.56	462325
2015-12-08	232.38	233.35	227.74	231.95	327291
2015-12-09	230.61	232.42	227.12	230.22	367521
2015-12-10	230.33	231.59	228.80	229.43	292594
2015-12-11	227.71	231.11	226.63	230.81	416661
2015-12-14	230.28	233.12	227.01	232.86	523960
2015-12-15	233.25	236.84	231.09	235.00	641226
2015-12-16	235.96	241.13	234.68	240.18	414553
2015-12-17	240.09	240.16	237.48	238.63	880729
2015-12-18	237.43	238.02	235.07	235.47	830395
2015-12-21	237.91	238.60	234.12	235.10	663855
2015-12-22	235.77	237.69	234.19	234.38	459123
2015-12-23	235.60	238.25	233.25	238.15	350745
2015-12-24	237.71	239.19	236.58	238.37	137824
2015-12-28	237.74	240.92	237.31	240.83	305254
2015-12-29	242.56	244.71	242.11	244.29	361765
2015-12-30	241.88	244.36	240.83	243.27	402226
2015-12-31	243.36	243.92	239.30	239.41	341118
2016-01-04	238.45	239.32	235.54	237.32	364618
2016-01-05	237.90	240.55	237.78	240.04	257678
2016-01-06	238.01	239.99	236.63	238.05	189475
2016-01-07	235.56	237.99	234.73	235.70	459973
2016-01-08	236.28	238.67	233.14	233.67	384201
2016-01-11	234.85	236.55	234.11	235.69	477171
2016-01-12	234.60	235.56	230.39	234.78	640609
2016-01-13	235.27	237.03	232.36	233.78	613924
2016-01-14	233.78	235.85	230.54	230.83	632928
2016-01-15	228.97	231.66	226.26	230.15	606119
2016-01-19	231.19	233.85	229.17	232.33	484778
2016-01-20	231.61	231.61	223.95	224.48	717314
2016-01-21	225.12	226.84	219.31	221.00	587375
2016-01-22	222.82	225.39	221.49	224.85	733660
2016-01-25	224.86	227.22	222.46	223.11	432465
2016-01-26	223.37	226.63	223.08	226.32	471433
2016-01-27	226.32	226.32	218.99	220.44	515479
2016-01-28	219.38	221.19	209.89	210.78	998562
2016-01-29	212.04	213.62	205.73	213.11	1223125
2016-02-01	211.39	216.35	210.44	214.23	805270
2016-02-02	214.23	216.53	207.60	208.32	566292
2016-02-03	209.38	211.97	207.24	210.38	611246
2016-02-04	209.20	212.57	207.25	210.92	579177
2016-02-05	209.86	215.28	202.08	202.50	691859
2016-02-08	205.98	205.98	196.69	198.17	622065
2016-02-09	196.83	200.19	191.66	193.49	741738
2016-02-10	196.64	200.00	195.56	196.79	455686
2016-02-11	194.03	194.87	191.25	192.26	473228
2016-02-12	196.94	197.87	192.40	195.54	512889
2016-02-16	197.00	199.20	193.80	198.63	434759
2016-02-17	199.13	203.36	196.32	201.57	544772
2016-02-18	201.78	203.80	198.87	202.03	398684
2016-02-19	201.96	208.79	201.96	207.12	1054552
2016-02-22	208.55	210.88	208.30	209.53	407354
2016-02-23	208.14	211.53	208.14	209.17	446657
2016-02-24	208.04	211.47	205.45	207.42	265768
2016-02-25	208.65	214.86	208.15	211.00	468537
2016-02-26	210.96	211.74	209.79	209.98	450821
2016-02-29	210.14	214.57	209.15	209.28	577454
2016-03-01	210.64	216.79	209.51	216.59	511829
2016-03-02	215.72	219.05	211.86	218.00	459746
2016-03-03	218.66	221.10	217.19	221.05	454656
2016-03-04	222.66	223.86	221.05	222.49	430693
2016-03-07	220.82	223.47	220.29	223.17	335851
2016-03-08	223.17	225.26	221.56	221.93	387716
2016-03-09	222.19	224.38	219.67	222.24	398846
2016-03-10	223.53	224.67	219.17	220.67	435821
2016-03-11	222.36	224.56	220.49	224.43	542112
2016-03-14	223.84	224.91	219.04	221.11	499862
2016-03-15	220.15	221.44	219.60	221.32	326167
2016-03-16	220.50	222.81	218.65	222.02	314978
2016-03-17	222.41	227.12	221.05	226.38	502277
2016-03-18	226.67	229.67	224.94	226.07	976534
2016-03-21	226.07	227.41	225.76	226.25	388538
2016-03-22	226.16	229.61	225.36	228.48	442494
2016-03-23	228.50	230.36	228.14	228.51	533661
2016-03-24	227.74	228.22	224.74	226.21	319845
2016-03-28	226.21	228.44	225.22	226.67	344147
2016-03-29	226.76	233.90	226.76	233.67	370839
2016-03-30	234.00	234.95	232.17	232.35	354370
2016-03-31	232.17	234.78	231.14	233.86	483615
2016-04-01	233.14	234.19	231.69	232.82	356263
2016-04-04	233.15	234.99	232.13	233.79	373901
2016-04-05	232.02	233.99	230.87	231.86	295371
2016-04-06	231.43	233.25	230.38	232.40	498141
2016-04-07	231.41	232.63	229.30	230.60	347105
2016-04-08	232.31	232.90	231.15	231.43	337037
2016-04-11	231.73	231.73	227.12	227.14	381786
2016-04-12	227.34	228.94	224.09	228.65	527981
2016-04-13	229.79	229.79	222.17	222.95	861596
2016-04-14	222.66	222.66	217.47	218.89	511084
2016-04-15	218.79	225.67	218.31	224.87	445573
2016-04-18	224.75	226.70	223.25	226.44	577995
2016-04-19	226.92	229.90	226.21	229.27	470135
2016-04-20	229.32	229.43	222.33	222.81	371407
2016-04-21	222.02	225.76	221.22	222.30	431199
2016-04-22	222.69	225.43	221.94	224.51	269158
2016-04-25	223.85	227.55	223.85	227.46	268223
2016-04-26	227.42	229.26	224.68	225.43	408568
2016-04-27	223.77	225.00	220.94	224.65	555951
2016-04-28	224.08	227.87	223.36	224.33	379005
2016-04-29	223.75	224.68	218.85	220.45	971178
2016-05-02	219.42	223.67	219.00	222.93	384884
2016-05-03	221.60	223.81	220.85	223.52	385324
2016-05-04	221.84	227.55	221.50	225.91	406915
2016-05-05	227.30	230.00	227.09	228.87	298137
2016-05-06	228.91	232.33	225.78	232.16	305774
2016-05-09	232.39	233.99	232.39	233.51	377528
2016-05-10	235.00	237.50	233.20	236.11	518280
2016-05-11	236.09	236.09	229.92	230.60	335572
2016-05-12	230.78	231.19	227.56	229.93	323857
2016-05-13	229.68	229.88	227.04	227.75	242633
2016-05-16	228.62	230.57	227.13	229.49	306838
2016-05-17	229.04	229.49	222.81	224.28	451879
2016-05-18	223.79	225.00	220.35	223.52	433738
2016-05-19	221.86	221.90	219.46	221.32	283051
2016-05-20	222.74	223.62	221.16	222.83	322288
2016-05-23	223.31	224.05	221.97	222.17	196557
2016-05-24	224.05	224.66	222.16	223.49	349072
2016-05-25	223.86	226.37	222.28	226.00	426745
2016-05-26	225.62	227.20	224.52	227.08	273753
2016-05-27	227.44	228.83	225.38	226.90	262719
2016-05-31	226.85	227.75	224.39	227.23	371248
2016-06-01	225.50	225.54	218.10	218.93	805157
2016-06-02	218.71	219.83	216.42	218.05	541009
2016-06-03	218.30	220.00	212.84	213.24	1072513
2016-06-06	212.94	214.19	208.32	210.00	592750
2016-06-07	210.99	212.38	208.68	209.20	396693
2016-06-08	207.23	209.63	207.20	209.19	437889
2016-06-09	209.19	210.92	208.66	209.26	443478
2016-06-10	208.01	210.05	207.50	209.34	403699
2016-06-13	209.65	213.40	209.33	211.36	636818
2016-06-14	211.22	213.46	210.28	212.27	407320
2016-06-15	212.75	217.68	212.75	216.38	530905
2016-06-16	215.84	217.58	215.01	217.47	291093
2016-06-17	217.18	218.90	214.52	218.04	714053
2016-06-20	220.24	221.57	218.32	218.64	368289
2016-06-21	219.47	220.78	218.90	219.88	282205
2016-06-22	220.34	221.81	219.03	220.22	306214
2016-06-23	221.64	221.74	217.84	218.45	379596
2016-06-24	213.94	219.59	213.04	216.90	862405
2016-06-27	215.52	219.38	214.64	216.95	525466
2016-06-28	218.84	223.28	218.09	223.23	544896
2016-06-29	225.25	227.09	223.65	224.52	364149
2016-06-30	225.00	228.09	222.81	228.09	385004
2016-07-01	228.09	229.64	227.08	228.65	292602
2016-07-05	229.11	232.47	229.11	231.21	453897
2016-07-06	230.54	231.91	228.98	230.06	360914
2016-07-07	230.05	230.05	227.29	228.76	347274
2016-07-08	230.99	232.57	229.11	231.33	353137
2016-07-11	231.64	232.26	229.64	231.33	202807
2016-07-12	231.74	233.02	229.95	232.07	326874
2016-07-13	233.25	234.49	231.79	234.26	231901
2016-07-14	235.43	235.43	228.88	229.54	299448
2016-07-15	228.90	229.89	224.92	226.60	448620
2016-07-18	226.37	227.60	224.21	225.63	483612
2016-07-19	225.28	226.59	224.12	226.59	383045
2016-07-20	226.70	226.70	224.31	226.35	257990
2016-07-21	225.87	226.51	224.28	226.44	274095
2016-07-22	226.51	228.08	226.51	226.99	402679
2016-07-25	227.43	228.90	225.72	226.40	250827
2016-07-26	225.21	225.91	222.04	222.73	345988
2016-07-27	220.26	221.00	217.16	218.81	918913
2016-07-28	218.77	222.43	218.09	220.59	446415
2016-07-29	221.47	234.27	221.47	233.88	1134629
2016-08-01	233.74	236.56	233.02	234.62	485970
2016-08-02	233.70	234.49	230.80	231.51	343615
2016-08-03	231.86	231.86	229.65	230.43	283724
2016-08-04	230.93	230.93	229.11	229.51	236893
2016-08-05	229.81	231.01	228.35	230.61	200190
2016-08-08	230.99	235.99	230.61	233.20	314138
2016-08-09	233.51	234.08	231.87	233.59	367474
2016-08-10	233.97	234.88	231.47	232.71	248788
2016-08-11	232.62	234.39	226.58	228.68	449123
2016-08-12	228.69	232.54	227.58	229.42	384232
2016-08-15	229.28	232.64	229.28	231.65	279796
2016-08-16	230.59	231.47	229.02	230.10	279176
2016-08-17	230.29	230.29	225.13	228.03	301542
2016-08-18	227.40	228.89	226.26	227.59	212167
2016-08-19	226.74	226.74	223.21	224.58	287192
2016-08-22	225.10	226.13	223.02	224.02	180809
2016-08-23	224.58	225.23	223.36	224.02	192767
2016-08-24	224.45	224.45	221.40	223.18	169043
2016-08-25	223.53	226.95	222.07	225.52	256844
2016-08-26	225.78	227.48	220.59	222.02	285310
2016-08-29	222.71	226.84	222.71	225.40	241812
2016-08-30	225.67	225.95	223.00	225.75	235141
2016-08-31	225.57	227.76	224.36	227.10	410587
2016-09-01	226.84	227.59	225.64	226.86	261688
2016-09-02	227.88	231.38	225.15	225.89	325090
2016-09-06	225.95	230.03	224.65	229.99	244081
2016-09-07	229.67	229.97	227.09	229.92	227086
2016-09-08	229.52	229.52	226.63	226.83	516125
2016-09-09	220.16	225.03	219.05	219.97	451179
2016-09-12	219.32	226.20	218.67	225.02	460340
2016-09-13	223.22	223.59	218.63	219.00	466825
2016-09-14	219.48	221.62	218.23	221.02	295420
2016-09-15	220.35	222.29	219.29	221.96	337139
2016-09-16	221.16	222.17	220.37	221.97	440546
2016-09-19	222.63	225.37	222.48	225.03	186468
2016-09-20	226.78	229.79	225.65	226.04	251463
2016-09-21	226.12	231.15	224.35	230.23	602229
2016-09-22	232.18	233.81	230.07	231.18	430207
2016-09-23	230.50	233.28	227.50	230.92	460966
2016-09-26	230.26	232.54	230.02	230.86	344576
2016-09-27	231.13	232.13	227.86	226.61	437092
2016-09-28	226.79	228.90	225.66	227.41	442142
2016-09-29	226.30	228.71	224.06	225.63	346098
2016-09-30	227.30	227.47	222.65	222.70	376687
2016-10-03	222.10	222.63	217.66	217.90	321602
2016-10-04	218.03	218.04	214.31	217.63	483168
2016-10-05	217.95	218.63	213.22	213.32	549452
2016-10-06	212.71	215.00	210.67	212.47	254521
2016-10-07	213.55	216.20	211.05	212.27	290327
2016-10-10	212.61	213.71	211.61	212.32	222032
2016-10-11	212.35	213.13	208.83	210.27	392628
2016-10-12	210.64	212.03	208.75	211.64	326746
2016-10-13	205.32	211.58	205.28	208.57	688411
2016-10-14	208.57	209.08	206.25	208.72	644461
2016-10-17	209.16	209.16	207.04	207.27	339214
2016-10-18	209.20	209.59	207.61	207.70	186082
2016-10-19	207.62	208.91	206.55	208.57	257453
2016-10-20	208.26	210.49	207.03	207.50	275750
2016-10-21	205.93	208.18	205.93	206.67	231829
2016-10-24	208.07	211.24	204.75	205.35	341737
2016-10-25	203.50	205.49	200.01	204.62	435283
2016-10-26	204.02	207.58	202.32	207.48	448301
2016-10-27	207.10	208.04	201.57	205.85	1035649
2016-10-28	208.01	214.97	207.65	209.26	904190
2016-10-31	210.23	214.29	208.85	214.09	686222
2016-11-01	213.54	214.80	210.78	213.29	637283
2016-11-02	214.00	217.37	213.79	215.43	594204
2016-11-03	215.11	219.26	214.12	218.35	689417
2016-11-04	218.22	221.29	217.36	220.13	708509
2016-11-07	222.25	223.61	219.37	220.03	667022
2016-11-08	220.71	223.35	219.70	222.73	509678
2016-11-09	220.03	220.23	213.77	216.78	437009
2016-11-10	217.31	217.31	210.11	213.41	455360
2016-11-11	213.26	218.97	212.66	215.33	317098
2016-11-14	214.93	221.62	212.27	220.17	371358
2016-11-15	220.78	221.15	212.14	214.79	595813
2016-11-16	214.38	217.25	212.42	215.26	354769
2016-11-17	215.26	217.34	212.01	212.69	321292
2016-11-18	212.99	214.54	212.09	212.95	457340
2016-11-21	213.17	215.35	210.00	210.32	354975
2016-11-22	210.92	214.67	209.56	214.28	425241
2016-11-23	211.94	213.21	208.92	211.60	322282
2016-11-25	211.20	213.75	211.20	212.83	148757
2016-11-28	214.50	218.05	212.81	215.36	375506
2016-11-29	214.36	218.63	214.06	215.87	314531
2016-11-30	215.73	217.43	213.20	215.92	576047
2016-12-01	214.67	215.78	211.04	212.23	363018
2016-12-02	213.54	217.62	212.64	214.50	310416
2016-12-05	214.33	215.18	212.41	213.98	345230
2016-12-06	214.27	216.42	212.83	214.17	330400
2016-12-07	214.33	218.05	213.93	217.66	411104
2016-12-08	216.84	220.57	215.14	219.22	345223
2016-12-09	219.65	222.42	217.87	218.75	295432
2016-12-12	218.00	220.76	217.58	218.94	341261
2016-12-13	219.82	220.99	217.44	219.00	348896
2016-12-14	219.14	221.88	216.71	219.77	638915
2016-12-15	219.55	224.43	218.08	221.48	491489
2016-12-16	223.36	228.47	223.26	227.00	889781
2016-12-19	227.71	231.32	227.33	228.98	529438
2016-12-20	228.88	231.61	227.64	229.61	463565
2016-12-21	229.81	230.99	227.05	227.58	511871
2016-12-22	226.82	230.09	225.64	229.59	476333
2016-12-23	230.41	231.80	229.07	230.67	359101
2016-12-27	230.89	232.11	229.04	227.69	235772
2016-12-28	227.95	227.95	225.69	227.55	270795
2016-12-29	227.80	230.69	226.94	229.52	342688
2016-12-30	229.17	234.07	228.28	232.50	441642
2017-01-03	233.80	233.80	227.37	229.25	455836
2017-01-04	230.09	233.05	227.81	231.03	405550
2017-01-05	229.68	232.90	226.38	232.76	431184
2017-01-06	232.59	234.77	231.47	233.74	287604
2017-01-09	233.96	234.38	230.56	230.73	252443
2017-01-10	230.00	231.29	228.50	230.10	442440
2017-01-11	230.20	231.08	226.78	226.87	390465
2017-01-12	226.67	228.71	224.38	228.43	386266
2017-01-13	227.50	229.47	227.33	228.00	254048
2017-01-17	227.96	231.23	227.96	229.58	391143
2017-01-18	229.94	230.30	227.72	227.90	377579
2017-01-19	227.22	228.18	225.84	226.67	455778
2017-01-20	226.98	229.71	226.00	228.54	391411
2017-01-23	229.68	231.80	228.67	231.11	535276
2017-01-24	229.79	231.87	225.79	226.71	469173
2017-01-25	226.56	227.10	224.49	225.85	317290
2017-01-26	226.29	227.70	224.86	225.38	316069
2017-01-27	226.21	227.09	224.23	225.41	273810
2017-01-30	225.23	226.74	223.08	223.24	383137
2017-01-31	223.63	226.12	222.90	224.30	500424
2017-02-01	224.12	227.06	221.54	221.72	314074
2017-02-02	222.13	228.07	222.13	226.34	385997
2017-02-03	222.84	225.57	218.41	223.08	778858
2017-02-06	222.88	224.91	221.45	223.17	354415
2017-02-07	223.04	224.76	222.46	223.96	375992
2017-02-08	224.07	228.60	224.05	228.07	356193
2017-02-09	228.44	228.62	226.01	226.55	298907
2017-02-10	225.64	229.60	225.64	228.38	394106
2017-02-13	228.39	228.68	224.70	226.71	330886
2017-02-14	224.82	226.25	222.35	226.02	311127
2017-02-15	224.50	226.65	221.49	225.43	356047
2017-02-16	225.15	228.42	225.08	227.88	302317
2017-02-17	228.06	229.68	226.08	228.10	375533
2017-02-21	227.86	232.24	227.32	230.97	373373
2017-02-22	231.71	232.28	228.95	229.50	266271
2017-02-23	230.84	233.45	230.08	231.58	355364
2017-02-24	232.77	232.93	230.81	232.35	284016
2017-02-27	233.26	234.68	232.30	234.32	189778
2017-02-28	234.32	235.92	233.01	234.70	316956
2017-03-01	233.27	234.84	231.32	232.62	372366
2017-03-02	231.70	233.49	230.80	231.74	333813
2017-03-03	231.17	231.74	227.70	230.55	218062
2017-03-06	230.17	232.53	229.42	231.42	313781
2017-03-07	231.84	233.73	230.92	233.70	286720
2017-03-08	233.54	233.94	230.25	230.61	382804
2017-03-09	230.91	232.07	225.87	225.93	445942
2017-03-10	227.79	229.71	222.60	224.25	393456
2017-03-13	224.48	227.16	223.83	224.04	319102
2017-03-14	224.29	226.63	222.56	225.11	228738
2017-03-15	225.46	233.36	225.46	232.13	421549
2017-03-16	231.41	234.30	231.13	232.96	343738
2017-03-17	233.43	235.89	232.02	233.15	741210
2017-03-20	233.15	234.32	232.11	233.11	211752
2017-03-21	233.79	235.21	232.40	233.60	420691
2017-03-22	235.00	235.55	231.82	235.31	360292
2017-03-23	234.97	238.00	234.97	236.77	383517
2017-03-24	237.36	238.57	236.35	236.65	295754
2017-03-27	236.52	237.34	232.62	233.46	231391
2017-03-28	233.63	233.97	229.99	231.25	305678
2017-03-29	230.81	232.98	230.03	232.00	252068
2017-03-30	231.96	233.37	229.75	232.57	185378
2017-03-31	232.03	233.79	230.90	231.53	462888
2017-04-03	231.63	231.77	230.01	230.87	305860
2017-04-04	230.77	233.60	229.14	230.97	343032
2017-04-05	230.77	232.62	229.27	231.37	345280
2017-04-06	230.90	232.87	229.72	232.23	296744
2017-04-07	232.44	233.98	232.12	233.42	214859
2017-04-10	233.37	235.56	232.27	235.27	216858
2017-04-11	235.47	237.72	234.98	236.79	273283
2017-04-12	236.91	237.75	234.50	234.75	498340
2017-04-13	234.84	235.20	233.18	233.57	358333
2017-04-17	234.51	236.09	234.26	236.09	310039
2017-04-18	235.38	237.99	235.38	236.94	343806
2017-04-19	236.23	237.47	234.80	235.22	328786
2017-04-20	235.75	235.81	233.84	235.06	253461
2017-04-21	234.64	236.22	234.64	235.49	237555
2017-04-24	236.91	237.95	230.47	234.25	338716
2017-04-25	235.39	238.55	232.76	238.40	449464
2017-04-26	238.35	242.24	236.69	241.03	606754
2017-04-27	241.49	243.22	239.34	241.44	500638
2017-04-28	243.20	246.50	238.58	244.47	870447
2017-05-01	247.10	249.26	245.08	247.98	564055
2017-05-02	248.08	249.90	247.05	248.55	337485
2017-05-03	249.44	249.44	245.73	247.54	515972
2017-05-04	246.87	251.39	244.80	250.49	580725
2017-05-05	251.00	251.97	249.28	250.37	354695
2017-05-08	251.30	251.30	248.33	249.86	414932
2017-05-09	249.67	250.52	247.87	250.43	347768
2017-05-10	250.36	252.38	249.76	251.30	351796
2017-05-11	250.05	252.61	248.52	251.33	336952
2017-05-12	251.51	253.14	250.95	252.67	355815
2017-05-15	252.31	254.48	251.93	253.93	358641
2017-05-16	253.32	255.36	252.40	254.33	358049
2017-05-17	254.75	258.02	253.15	253.74	412421
2017-05-18	251.70	257.06	251.53	255.88	336039
2017-05-19	256.25	256.25	253.71	254.55	410704
2017-05-22	254.65	257.37	253.32	254.59	373462
2017-05-23	254.49	254.49	251.71	251.93	441526
2017-05-24	252.56	257.22	252.18	256.83	456190
2017-05-25	257.82	258.10	254.19	256.29	328676
2017-05-26	256.10	257.02	255.15	256.30	205268
2017-05-30	256.26	256.72	254.24	255.19	239036
2017-05-31	256.00	257.36	255.16	256.92	522243
2017-06-01	256.81	258.59	254.84	258.49	353164
2017-06-02	259.53	263.24	257.64	262.63	439766
2017-06-05	262.45	266.18	261.10	266.13	283498
2017-06-06	264.97	266.58	262.35	262.70	272340
2017-06-07	263.16	264.50	262.20	263.58	273177
2017-06-08	264.06	265.82	261.20	265.68	275270
2017-06-09	265.61	266.71	264.42	266.23	213841
2017-06-12	263.00	265.00	261.88	262.64	392686
2017-06-13	262.76	263.69	260.11	262.31	229732
2017-06-14	263.00	264.76	261.61	262.51	337865
2017-06-15	262.48	264.90	261.96	263.77	314335
2017-06-16	264.39	266.43	263.79	266.30	515142
2017-06-19	266.79	268.55	265.66	268.39	281081
2017-06-20	268.31	268.97	264.30	267.12	251396
2017-06-21	267.18	267.29	264.20	266.49	317640
2017-06-22	266.20	266.43	263.15	263.93	298483
2017-06-23	264.19	266.35	263.79	265.79	783872
2017-06-26	266.00	266.97	264.59	265.50	219198
2017-06-27	264.64	265.90	260.29	258.77	318182
2017-06-28	259.79	260.80	258.83	260.24	253545
2017-06-29	259.21	260.72	257.49	260.18	282533
2017-06-30	260.31	262.66	257.16	257.27	406230
2017-07-03	258.40	261.50	257.35	261.24	216614
2017-07-05	261.26	263.13	258.60	259.72	381063
2017-07-06	259.09	259.25	253.62	254.03	299620
2017-07-07	254.58	256.91	254.45	255.74	322983
2017-07-10	256.06	256.59	252.78	253.09	301751
2017-07-11	253.46	254.45	250.36	251.73	351728
2017-07-12	253.79	255.13	253.01	254.00	360273
2017-07-13	254.08	255.41	252.14	252.26	249754
2017-07-14	253.56	254.73	251.34	253.52	348810
2017-07-17	253.46	257.96	252.61	257.80	264315
2017-07-18	257.54	259.14	255.77	258.81	279847
2017-07-19	259.31	263.54	257.75	263.49	339418
2017-07-20	263.72	266.05	262.97	264.17	257891
2017-07-21	263.83	265.39	263.54	264.85	232598
2017-07-24	264.90	266.13	262.51	262.76	339402
2017-07-25	263.36	263.93	259.59	261.45	326238
2017-07-26	261.94	268.57	259.87	267.14	326655
2017-07-27	266.06	266.82	262.58	264.04	329384
2017-07-28	263.66	266.01	261.51	264.66	441977
2017-07-31	263.52	264.66	260.50	261.70	672256
2017-08-01	263.16	264.64	261.52	263.20	386631
2017-08-02	262.13	264.11	260.53	263.46	296867
2017-08-03	263.16	265.73	261.09	263.27	324809
2017-08-04	262.90	265.43	261.87	262.00	249679
2017-08-07	261.91	263.12	260.32	261.51	322701
2017-08-08	261.22	262.82	260.98	262.69	394297
2017-08-09	263.02	265.23	262.24	264.66	394257
2017-08-10	263.97	264.36	262.35	262.53	293602
2017-08-11	263.34	263.43	258.85	259.14	216120
2017-08-14	260.64	263.84	260.64	263.46	340870
2017-08-15	263.28	265.39	261.42	265.08	444893
2017-08-16	266.06	268.26	262.16	262.70	338374
2017-08-17	261.94	264.93	261.55	262.61	373350
2017-08-18	262.17	262.89	260.45	260.76	670628
2017-08-21	260.98	264.93	260.37	264.20	218225
2017-08-22	264.55	266.01	262.50	265.23	288397
2017-08-23	265.03	268.19	264.75	267.16	252017
2017-08-24	267.61	268.59	266.24	266.41	396526
2017-08-25	266.52	267.49	265.65	265.65	226924
2017-08-28	265.87	266.35	263.52	266.07	236526
2017-08-29	266.06	267.83	264.26	264.64	220722
2017-08-30	264.23	266.35	263.00	266.35	201592
2017-08-31	266.77	268.17	265.56	265.97	428093
2017-09-01	267.09	268.32	265.28	265.77	275680
2017-09-05	266.08	267.08	263.69	266.09	318122
2017-09-06	266.89	267.49	262.73	262.77	426427
2017-09-07	263.06	266.27	262.63	266.05	345773
2017-09-08	265.78	268.70	265.71	266.58	300607
2017-09-11	267.02	270.04	266.59	269.39	245486
2017-09-12	268.95	269.73	263.57	264.59	360229
2017-09-13	264.57	264.61	260.64	261.18	384048
2017-09-14	261.02	262.28	259.55	262.16	404965
2017-09-15	262.19	263.83	260.87	261.99	562503
2017-09-18	262.22	263.01	259.75	260.17	445410
2017-09-19	260.30	261.09	257.12	257.41	497234
2017-09-20	257.69	258.83	255.26	256.13	419357
2017-09-21	256.28	256.93	255.09	255.27	344640
2017-09-22	255.74	257.07	254.23	255.00	393085
2017-09-25	256.02	257.13	254.74	255.57	530954
2017-09-26	255.82	256.94	254.69	254.91	287467
2017-09-27	253.78	254.67	251.17	249.67	341372
2017-09-28	249.95	253.26	249.46	253.05	319163
2017-09-29	252.37	254.09	251.59	254.03	313599
2017-10-02	254.71	254.71	251.98	252.38	353324
2017-10-03	252.51	254.34	251.88	253.69	212098
2017-10-04	253.54	257.86	253.00	257.57	227124
2017-10-05	258.33	259.45	256.21	257.07	260123
2017-10-06	256.58	257.37	252.21	257.01	353900
2017-10-09	256.73	257.73	255.74	257.60	3815327
2017-10-10	257.92	259.98	256.81	258.72	296126
2017-10-11	259.04	259.51	257.48	258.30	186184
2017-10-12	258.21	261.11	258.05	261.10	167819
2017-10-13	262.15	262.43	259.88	261.82	193123
2017-10-16	262.00	262.98	259.76	261.02	206463
2017-10-17	260.49	261.60	260.07	261.38	158378
2017-10-18	260.96	261.54	258.58	261.21	172103
2017-10-19	261.34	261.59	258.57	259.94	201573
2017-10-20	260.19	260.19	258.05	259.34	206776
2017-10-23	259.84	259.99	258.42	259.64	252030
2017-10-24	258.83	259.15	254.67	257.54	307292
2017-10-25	258.16	260.02	256.93	257.63	332646
2017-10-26	259.08	260.26	257.51	259.65	259229
2017-10-27	259.54	262.90	258.35	262.40	276418
2017-10-30	262.17	263.21	260.25	260.80	297214
2017-10-31	261.19	262.45	260.05	262.43	388939
2017-11-01	262.96	264.07	260.56	262.53	291605
2017-11-02	262.25	263.21	251.24	253.84	751307
2017-11-03	251.98	255.24	251.20	253.98	538295
2017-11-06	252.47	258.67	251.87	253.81	413244
2017-11-07	254.14	256.11	252.65	255.00	396456
2017-11-08	255.72	258.91	255.68	258.79	319557
2017-11-09	258.54	259.34	256.20	256.95	251731
2017-11-10	255.50	258.26	255.31	256.38	266956
2017-11-13	256.59	258.91	255.40	258.63	168634
2017-11-14	257.71	258.90	256.04	256.82	323813
2017-11-15	256.68	259.84	251.92	252.15	352890
2017-11-16	251.91	254.61	251.23	253.94	299105
2017-11-17	253.95	255.13	250.22	250.85	233681
2017-11-20	251.02	251.77	247.66	250.21	283081
2017-11-21	251.05	252.68	250.11	252.11	305876
2017-11-22	251.03	252.58	249.74	249.97	196415
2017-11-24	251.00	252.38	250.09	250.37	81842
2017-11-27	250.41	250.62	247.57	247.61	362601
2017-11-28	247.57	248.52	244.54	246.77	519946
2017-11-29	246.87	247.84	244.13	247.68	360730
2017-11-30	248.32	248.45	246.01	246.99	421071
2017-12-01	247.64	249.38	245.25	247.04	388856
2017-12-04	248.11	248.56	245.15	246.28	348182
2017-12-05	246.64	246.85	242.93	242.99	383480
2017-12-06	242.80	243.40	240.98	241.96	573334
2017-12-07	241.92	242.04	239.78	240.61	498196
2017-12-08	240.74	244.31	240.33	244.31	345237
2017-12-11	245.73	249.31	244.90	249.16	464605
2017-12-12	249.44	249.93	245.67	249.15	368687
2017-12-13	251.65	251.65	247.46	247.98	367906
2017-12-14	248.58	249.84	247.34	249.00	426184
2017-12-15	250.47	252.13	249.37	249.79	742174
2017-12-18	250.00	251.15	248.33	249.87	309514
2017-12-19	249.74	251.00	242.64	242.82	328980
2017-12-20	243.17	244.44	239.30	240.30	392447
2017-12-21	240.69	241.25	237.33	237.57	525398
2017-12-22	238.46	240.38	237.80	239.39	349657
2017-12-26	239.56	241.59	238.40	240.56	285743
2017-12-27	241.53	242.06	240.02	239.48	261143
2017-12-28	240.10	241.50	238.56	240.91	281231
2017-12-29	241.62	242.14	240.16	241.37	257266
2018-01-02	241.96	242.69	239.32	240.08	311114
2018-01-03	241.19	242.59	240.17	242.54	322120
2018-01-04	243.25	244.82	238.48	238.72	292633
2018-01-05	238.87	240.36	237.73	239.37	344191
2018-01-08	236.93	239.05	235.40	238.16	543780
2018-01-09	238.17	239.20	235.63	236.27	403626
2018-01-10	235.00	235.21	230.97	232.22	389384
2018-01-11	232.71	234.26	231.48	232.44	359047
2018-01-12	232.24	232.75	226.69	227.10	435730
2018-01-16	227.50	232.66	226.92	227.60	379091
2018-01-17	229.16	229.34	226.14	227.36	421024
2018-01-18	226.41	226.41	223.66	224.60	478753
2018-01-19	223.93	225.41	222.78	223.63	331504
2018-01-22	224.14	227.06	223.56	226.60	463182
2018-01-23	227.37	232.09	227.37	231.83	433522
2018-01-24	231.41	233.36	230.51	231.55	271118
2018-01-25	231.32	231.90	228.50	231.26	317443
2018-01-26	231.47	231.48	226.91	229.83	272712
2018-01-29	229.33	229.75	226.47	227.74	248329
2018-01-30	227.26	228.69	226.24	226.75	283746
2018-01-31	226.37	233.27	225.71	232.98	898434
2018-02-01	233.03	233.82	227.10	227.17	520415
2018-02-02	224.10	227.53	222.91	225.38	366583
2018-02-05	226.07	228.02	217.99	217.99	547258
2018-02-06	216.07	220.66	214.03	218.82	1026001
2018-02-07	218.82	223.51	217.52	217.81	540263
2018-02-08	218.50	226.00	216.45	218.28	773169
2018-02-09	220.41	230.12	218.45	227.94	764544
2018-02-12	228.70	229.56	221.26	227.85	932798
2018-02-13	227.35	229.55	223.45	228.28	480683
2018-02-14	226.17	226.86	222.01	224.76	426154
2018-02-15	224.97	229.70	224.52	229.57	289076
2018-02-16	228.92	230.80	228.10	229.67	371254
2018-02-20	228.53	231.24	225.37	225.44	478625
2018-02-21	224.78	225.68	219.62	220.15	663632
2018-02-22	220.67	223.90	220.03	221.59	546428
2018-02-23	222.26	227.27	222.26	227.27	398339
2018-02-26	228.28	228.28	224.88	227.11	344119
2018-02-27	227.00	228.32	221.22	221.83	413125
2018-02-28	222.88	227.72	222.32	223.83	450896
2018-03-01	222.87	227.51	222.46	223.97	535610
2018-03-02	226.00	227.23	221.15	222.22	441556
2018-03-05	220.87	226.39	220.32	225.71	436460
2018-03-06	226.06	230.74	224.41	230.05	665045
2018-03-07	229.84	232.25	229.00	231.48	482370
2018-03-08	232.62	235.70	230.98	234.15	543296
2018-03-09	234.55	238.27	233.26	237.52	503891
2018-03-12	237.14	240.36	237.14	238.74	691099
2018-03-13	239.54	240.99	236.42	238.05	417997
2018-03-14	238.29	239.20	236.62	238.67	516135
2018-03-15	239.38	241.92	238.39	241.71	579023
2018-03-16	241.00	243.91	240.89	243.67	473096
2018-03-19	243.30	243.30	240.31	241.99	429161
2018-03-20	240.34	243.03	238.75	239.46	323912
2018-03-21	239.39	239.67	236.00	236.79	338351
2018-03-22	236.13	239.44	233.51	233.60	299001
2018-03-23	233.66	234.70	228.50	229.17	421153
2018-03-26	230.65	233.14	230.06	232.63	244878
2018-03-27	232.33	237.58	230.61	232.09	333544
2018-03-28	234.20	240.22	234.20	239.63	353891
2018-03-29	240.41	242.64	235.33	240.68	432144
2018-04-02	240.64	241.00	235.51	237.00	404929
2018-04-03	237.14	241.15	235.43	240.10	299183
2018-04-04	238.64	243.31	238.34	242.31	266248
2018-04-05	242.45	242.45	239.12	241.50	212334
2018-04-06	241.73	245.60	241.61	242.38	475080
2018-04-09	242.00	242.97	240.48	241.38	284493
2018-04-10	243.23	243.61	241.00	241.95	311610
2018-04-11	241.61	244.65	240.89	241.21	378353
2018-04-12	242.65	242.65	238.64	240.26	395641
2018-04-13	240.01	243.12	239.71	242.99	357580
2018-04-16	243.38	245.42	241.42	242.45	316557
2018-04-17	243.13	247.24	242.36	246.19	356308
2018-04-18	246.86	247.00	244.65	245.29	414396
2018-04-19	244.58	244.58	239.41	240.24	337889
2018-04-20	240.66	241.22	237.91	239.39	419232
2018-04-23	240.40	240.40	235.52	237.32	358397
2018-04-24	237.32	239.55	236.20	237.63	397908
2018-04-25	236.92	239.86	236.10	236.65	361926
2018-04-26	236.53	239.22	236.51	237.78	510616
2018-04-27	237.66	242.41	237.66	241.19	374819
2018-04-30	241.98	243.19	239.45	239.69	515778
2018-05-01	239.90	241.32	238.70	240.86	342592
2018-05-02	239.84	241.40	237.80	240.29	558324
2018-05-03	238.90	246.49	237.01	238.43	608133
2018-05-04	237.86	241.85	237.26	241.17	276596
2018-05-07	242.30	242.30	240.28	241.62	196520
2018-05-08	242.23	242.23	240.18	241.46	394082
2018-05-09	241.54	243.97	240.82	243.90	253584
2018-05-10	245.00	245.47	242.35	243.91	357559
2018-05-11	244.29	245.05	242.13	242.43	234063
2018-05-14	242.71	243.33	240.15	242.06	237815
2018-05-15	239.63	239.63	233.01	233.78	394937
2018-05-16	234.68	235.05	229.78	230.13	335603
2018-05-17	229.76	231.38	226.89	227.40	314078
2018-05-18	227.53	229.40	226.22	228.87	358885
2018-05-21	229.90	233.32	228.01	232.78	355677
2018-05-22	232.73	233.43	231.14	232.58	365745
2018-05-23	233.09	237.08	233.09	236.08	263022
2018-05-24	236.57	237.34	232.06	233.15	242646
2018-05-25	233.86	235.32	233.44	234.20	291498
2018-05-29	233.42	236.55	232.35	234.40	406079
2018-05-30	233.35	241.62	233.35	241.30	390280
2018-05-31	239.80	240.35	238.11	239.03	509001
2018-06-01	239.75	239.75	237.97	238.50	529858
2018-06-04	239.61	242.04	238.09	241.89	466991
2018-06-05	242.39	243.08	240.18	240.92	494528
2018-06-06	239.84	242.63	239.84	242.61	422399
2018-06-07	243.10	243.49	239.57	240.73	498113
2018-06-08	241.43	242.28	238.45	240.99	359836
2018-06-11	241.53	241.66	238.95	239.28	349345
2018-06-12	239.53	240.26	237.78	238.63	401922
2018-06-13	239.20	240.27	232.40	232.99	546528
2018-06-14	233.79	237.77	233.15	234.83	405579
2018-06-15	235.58	237.33	233.86	234.49	610185
2018-06-18	233.82	234.10	230.29	232.48	477167
2018-06-19	231.65	234.05	231.02	232.52	502617
2018-06-20	232.68	233.84	230.47	233.52	667562
2018-06-21	233.75	234.85	232.28	234.61	375999
2018-06-22	235.43	237.74	233.34	235.38	654510
2018-06-25	235.68	237.50	233.29	234.44	673074
2018-06-26	234.35	237.32	233.06	234.61	465991
2018-06-27	235.09	235.56	232.87	231.17	439019
2018-06-28	231.28	236.11	231.28	235.59	524169
2018-06-29	234.79	239.95	232.86	239.07	742548
2018-07-02	238.77	239.45	233.51	236.22	435065
2018-07-03	235.85	239.38	234.93	236.22	241103
2018-07-05	236.30	238.92	235.79	238.70	225509
2018-07-06	239.17	241.20	239.11	240.02	285287
2018-07-09	240.21	240.21	237.28	238.68	345510
2018-07-10	238.68	241.11	237.76	240.62	348984
2018-07-11	240.44	243.70	240.44	242.61	452713
2018-07-12	242.86	243.59	241.48	242.69	379249
2018-07-13	242.98	243.28	239.32	239.62	246357
2018-07-16	238.69	238.69	234.63	236.14	345585
2018-07-17	236.55	236.67	232.41	232.74	369328
2018-07-18	232.58	234.00	230.42	231.58	319646
2018-07-19	230.92	234.88	230.92	232.54	349338
2018-07-20	231.85	232.20	227.90	229.35	377111
2018-07-23	230.42	230.72	228.10	229.65	488731
2018-07-24	229.67	230.38	227.05	229.72	346869
2018-07-25	231.20	234.93	230.39	232.74	336258
2018-07-26	233.79	233.79	231.86	233.50	220078
2018-07-27	234.29	234.88	231.32	233.29	330669
2018-07-30	233.09	235.00	232.06	233.80	301955
2018-07-31	235.00	242.28	233.92	240.45	545633
2018-08-01	239.86	241.66	236.71	240.89	556257
2018-08-02	240.69	241.72	232.03	234.18	700909
2018-08-03	237.38	243.00	234.37	242.41	649161
2018-08-06	242.44	244.41	242.00	242.77	293780
2018-08-07	243.35	243.84	239.18	243.31	351134
2018-08-08	242.85	243.57	239.11	239.25	237275
2018-08-09	238.80	240.27	238.45	239.54	189862
2018-08-10	239.43	240.12	236.00	236.62	174096
2018-08-13	236.50	237.58	235.19	236.13	190816
2018-08-14	237.02	238.03	234.99	236.80	273841
2018-08-15	236.75	240.14	236.02	239.70	446731
2018-08-16	239.82	241.10	238.65	240.99	226494
2018-08-17	240.97	243.39	240.80	243.34	266896
2018-08-20	243.90	244.57	242.61	243.00	297496
2018-08-21	242.45	242.59	240.14	241.23	279100
2018-08-22	241.51	241.91	240.15	241.69	266464
2018-08-23	241.87	242.75	241.40	242.17	192207
2018-08-24	241.74	244.88	241.06	244.14	273893
2018-08-27	244.51	244.52	242.53	244.38	324089
2018-08-28	243.94	247.21	243.05	246.79	381272
2018-08-29	247.03	248.56	246.25	247.29	322820
2018-08-30	247.79	248.31	244.77	245.29	258146
2018-08-31	245.39	247.69	244.73	246.28	302833
2018-09-04	245.24	246.86	242.99	243.89	228918
2018-09-05	242.96	246.50	241.78	245.17	296896
2018-09-06	245.94	246.64	245.45	246.31	193406
2018-09-07	245.82	246.38	243.77	246.14	266651
2018-09-10	246.94	250.18	246.58	249.30	428012
2018-09-11	248.33	250.94	248.01	250.24	365183
2018-09-12	250.15	250.15	247.62	248.00	326056
2018-09-13	249.29	250.49	247.74	248.28	398153
2018-09-14	247.09	249.21	243.23	246.31	423114
2018-09-17	246.24	247.51	244.36	246.25	388955
2018-09-18	245.64	246.03	244.06	245.41	421309
2018-09-19	246.13	248.18	243.42	243.90	405033
2018-09-20	244.21	245.92	242.10	245.36	275764
2018-09-21	245.06	249.00	244.54	247.24	493091
2018-09-24	246.62	246.63	239.45	240.77	392501
2018-09-25	241.25	243.72	239.94	243.14	307464
2018-09-26	243.14	243.14	239.80	238.24	422214
2018-09-27	238.63	242.54	238.29	241.89	564875
2018-09-28	241.74	246.91	241.74	246.71	694081
2018-10-01	246.78	247.70	244.59	245.50	425514
2018-10-02	245.87	246.92	243.94	245.53	389431
2018-10-03	245.30	248.00	242.50	244.24	441554
2018-10-04	242.78	244.65	241.05	243.21	415097
2018-10-05	243.60	244.74	242.50	243.70	259491
2018-10-08	244.06	249.51	244.06	248.03	485482
2018-10-09	247.97	250.62	246.22	250.35	527745
2018-10-10	249.55	251.15	246.44	246.89	406889
2018-10-11	247.80	247.80	238.98	239.69	634638
2018-10-12	240.83	242.53	237.02	238.62	535600
2018-10-15	238.44	243.78	238.36	240.60	447939
2018-10-16	241.79	245.25	240.25	244.71	532075
2018-10-17	243.93	245.49	241.79	242.80	521290
2018-10-18	242.71	244.77	242.71	244.14	354197
2018-10-19	244.31	246.26	243.80	245.64	345199
2018-10-22	245.25	246.90	242.16	242.46	589263
2018-10-23	241.38	246.38	239.48	244.34	364614
2018-10-24	244.86	253.64	244.81	251.82	579899
2018-10-25	251.95	255.45	249.49	254.41	425275
2018-10-26	254.28	254.66	247.48	247.91	572238
2018-10-29	250.33	257.97	250.27	256.55	683072
2018-10-30	257.28	259.11	253.78	255.64	1107801
2018-10-31	256.31	256.31	250.43	250.78	746844
2018-11-01	251.50	252.84	249.19	252.65	474733
2018-11-02	251.74	252.36	246.85	247.88	477342
2018-11-05	248.75	251.89	247.72	249.58	673208
2018-11-06	249.26	251.71	248.97	250.04	459179
2018-11-07	254.00	257.00	252.59	255.00	554781
2018-11-08	253.85	256.19	251.28	253.72	344069
2018-11-09	253.63	254.87	252.23	253.93	394862
2018-11-12	254.03	257.76	254.03	254.70	407387
2018-11-13	254.84	256.34	253.09	255.22	511014
2018-11-14	256.06	256.33	252.51	253.20	414245
2018-11-15	251.86	252.31	248.34	250.72	398146
2018-11-16	250.89	255.96	250.71	255.67	355361
2018-11-19	256.11	258.28	254.53	257.81	463867
2018-11-20	257.78	260.03	256.42	258.36	563868
2018-11-21	258.06	262.23	257.90	258.74	266120
2018-11-23	258.10	258.55	255.46	256.54	94178
2018-11-26	257.76	258.12	255.28	256.42	268269
2018-11-27	256.74	258.64	255.40	258.32	226757
2018-11-28	258.02	260.24	258.02	260.24	233856
2018-11-29	259.86	260.33	256.93	259.34	227946
2018-11-30	261.80	262.59	259.12	262.51	351433
2018-12-03	262.67	264.72	260.83	262.78	305938
2018-12-04	262.70	264.71	259.15	259.59	294102
2018-12-06	259.35	265.94	256.06	265.68	440724
2018-12-07	265.88	267.41	262.92	263.66	329366
2018-12-10	263.91	263.91	258.86	262.60	237958
2018-12-11	264.64	265.90	263.16	263.29	236526
2018-12-12	264.74	265.31	258.01	258.12	325006
2018-12-13	258.44	264.69	258.39	261.73	255885
2018-12-14	261.39	262.74	260.45	262.28	218766
2018-12-17	263.55	264.65	253.31	254.27	483743
2018-12-18	255.62	259.58	255.60	258.09	361943
2018-12-19	258.01	258.71	254.27	255.60	404676
2018-12-20	256.46	258.79	253.13	255.39	411950
2018-12-21	254.59	262.75	251.66	251.75	878935
2018-12-24	251.96	252.50	239.60	239.65	299073
2018-12-26	240.18	245.14	237.84	244.80	386916
2018-12-27	243.76	245.89	238.70	245.71	561775
2018-12-28	248.49	249.14	243.00	244.20	283389
2018-12-31	244.70	245.48	241.58	245.21	231106
2019-01-02	243.35	243.35	235.51	236.59	417217
2019-01-03	236.06	240.88	236.06	237.84	356152
2019-01-04	238.92	240.94	237.36	238.30	344593
2019-01-07	239.29	242.24	238.06	239.29	340616
2019-01-08	240.15	245.93	239.40	245.27	386300
2019-01-09	244.90	245.37	242.83	245.06	220063
2019-01-10	244.87	249.13	244.22	248.68	345652
2019-01-11	248.71	249.70	247.67	249.43	321331
2019-01-14	248.82	250.55	247.45	248.89	171409
2019-01-15	249.13	253.77	249.13	252.60	291259
2019-01-16	252.23	257.83	251.33	256.66	417630
2019-01-17	255.71	259.83	255.71	258.18	419257
2019-01-18	259.55	260.06	257.49	259.93	310750
2019-01-22	260.22	261.70	258.76	261.27	385502
2019-01-23	261.08	262.00	259.79	261.80	291914
2019-01-24	261.53	262.73	259.33	261.60	230701
2019-01-25	261.86	264.54	261.53	262.82	468504
2019-01-28	261.90	267.17	261.54	266.48	384170
2019-01-29	266.83	269.06	265.90	268.91	309111
2019-01-30	267.88	276.55	267.88	271.01	418266
2019-01-31	269.95	272.74	265.37	271.20	784115
2019-02-01	271.31	271.70	265.54	270.09	349380
2019-02-04	269.33	274.79	268.16	274.69	318538
2019-02-05	274.68	277.37	272.06	276.92	313333
2019-02-06	277.25	277.25	274.34	275.51	251220
2019-02-07	272.76	277.88	272.76	277.46	230663
2019-02-08	275.99	278.32	275.94	278.07	344841
2019-02-11	278.00	280.11	277.00	278.66	286044
2019-02-12	278.45	278.45	274.42	276.58	341549
2019-02-13	275.63	278.64	274.71	278.03	229397
2019-02-14	278.41	279.45	275.90	277.85	181832
2019-02-15	279.27	279.69	277.18	278.82	261801
2019-02-19	278.78	280.64	278.17	280.24	242572
2019-02-20	280.03	280.03	274.82	276.79	259652
2019-02-21	275.78	280.40	274.55	280.01	207481
2019-02-22	280.79	282.93	279.35	281.47	209552
2019-02-25	282.62	282.62	278.76	279.39	212094
2019-02-26	279.99	280.46	278.47	280.04	180287
2019-02-27	279.12	280.06	276.55	279.84	169804
2019-02-28	280.03	284.21	279.44	279.84	465283
2019-03-01	280.25	280.25	276.24	279.09	248908
2019-03-04	280.14	282.47	278.37	282.03	222037
2019-03-05	281.87	282.96	280.62	281.34	194346
2019-03-06	282.07	282.74	281.10	281.37	292857
2019-03-07	281.79	286.05	281.13	282.29	293448
2019-03-08	281.51	284.37	281.44	283.50	320136
2019-03-11	284.79	286.30	282.77	285.73	240057
2019-03-12	286.15	287.36	285.03	286.99	220054
2019-03-13	287.59	291.15	287.59	289.21	352640
2019-03-14	289.38	291.23	288.59	290.93	243407
2019-03-15	290.10	290.94	288.50	289.40	466860
2019-03-18	290.10	290.96	284.49	286.25	291276
2019-03-19	286.15	286.74	284.22	285.73	255613
2019-03-20	285.73	287.50	282.91	285.26	257709
2019-03-21	285.04	290.05	285.04	289.50	251223
2019-03-22	290.29	294.61	290.29	290.71	302658
2019-03-25	289.62	291.41	287.13	288.87	299640
2019-03-26	289.09	292.99	289.09	292.86	164639
2019-03-27	292.86	294.11	290.17	289.58	251146
2019-03-28	289.58	290.85	288.44	290.17	213394
2019-03-29	290.39	291.03	288.50	289.24	349017
2019-04-01	288.84	288.87	284.37	288.27	270499
2019-04-02	288.39	292.47	285.30	291.74	379088
2019-04-03	291.36	291.68	287.91	290.08	322101
2019-04-04	290.68	290.94	285.85	287.78	270947
2019-04-05	288.36	289.50	286.71	289.35	285046
2019-04-08	289.40	289.40	285.92	287.50	281814
2019-04-09	287.63	288.13	286.22	287.46	234965
2019-04-10	288.19	289.64	287.77	288.70	330134
2019-04-11	289.14	290.28	287.82	289.82	151912
2019-04-12	289.03	290.18	286.48	290.16	245142
2019-04-15	290.59	291.31	288.22	288.70	275346
2019-04-16	288.07	288.75	277.98	278.50	452430
2019-04-17	279.33	279.33	273.56	274.63	312798
2019-04-18	274.79	278.50	274.28	278.29	298529
2019-04-22	277.36	277.36	271.58	275.17	272344
2019-04-23	275.86	278.81	274.26	276.90	310589
2019-04-24	278.64	279.55	276.69	278.66	403575
2019-04-25	278.57	282.98	277.77	278.34	353564
2019-04-26	279.99	283.10	278.77	281.43	288410
2019-04-29	281.92	282.92	277.54	277.65	173239
2019-04-30	277.60	283.20	276.98	282.50	499127
2019-05-01	282.13	287.86	281.75	283.68	368406
2019-05-02	283.84	286.90	281.75	283.06	261707
2019-05-03	283.93	285.02	281.69	284.34	220132
2019-05-06	284.56	285.78	281.67	283.86	159781
2019-05-07	283.52	284.46	276.76	278.91	239625
2019-05-08	279.81	281.97	278.36	278.48	226079
2019-05-09	278.08	281.24	276.55	280.09	240645
2019-05-10	279.96	284.93	279.96	283.84	277908
2019-05-13	283.16	284.44	281.61	283.61	369965
2019-05-14	283.59	285.04	281.84	282.58	210164
2019-05-15	281.85	285.36	281.68	284.17	183426
2019-05-16	283.83	287.02	283.70	285.94	208165
2019-05-17	285.18	286.14	283.78	286.02	335941
2019-05-20	286.50	287.19	282.67	284.05	165837
2019-05-21	285.17	287.74	285.17	286.68	218426
2019-05-22	287.26	288.77	285.24	287.94	180220
2019-05-23	287.57	289.69	287.26	289.41	208736
2019-05-24	289.90	292.72	289.90	290.97	293487
2019-05-28	292.36	293.40	289.19	289.25	422828
2019-05-29	289.64	289.64	283.82	285.35	339494
2019-05-30	285.38	287.16	284.77	285.46	250440
2019-05-31	285.35	293.54	284.87	291.74	499606
2019-06-03	292.75	294.56	286.14	289.63	336968
2019-06-04	289.71	289.71	283.72	287.94	268236
2019-06-05	289.22	295.65	287.74	295.60	236993
2019-06-06	295.54	297.86	294.26	296.50	151757
2019-06-07	297.76	299.66	296.17	296.67	114734
2019-06-10	296.81	298.01	293.51	296.01	104749
2019-06-11	296.54	299.28	294.23	299.02	286664
2019-06-12	299.23	300.96	297.82	298.83	213328
2019-06-13	299.41	299.63	296.70	298.21	219763
2019-06-14	298.14	299.71	297.59	299.19	144575
2019-06-17	299.94	303.08	299.94	302.32	194819
2019-06-18	302.84	303.63	299.05	301.11	244596
2019-06-19	299.74	303.68	298.34	301.65	285510
2019-06-20	302.64	305.23	302.31	302.91	373655
2019-06-21	302.16	302.16	297.73	299.98	599529
2019-06-24	300.61	300.61	297.25	298.00	263720
2019-06-25	298.89	300.18	293.94	294.18	212512
2019-06-26	294.50	294.56	287.27	286.35	319868
2019-06-27	289.22	291.77	287.42	288.37	313647
2019-06-28	288.89	293.15	288.42	291.93	666922
2019-07-01	293.15	294.49	287.83	294.03	274647
2019-07-02	294.35	299.52	294.28	298.57	215334
2019-07-03	299.64	302.05	299.59	301.68	101858
2019-07-05	299.68	301.88	294.87	301.10	138858
2019-07-08	300.89	305.00	300.89	303.94	166217
2019-07-09	303.90	305.99	302.49	305.38	204059
2019-07-10	308.04	308.73	303.70	308.18	174951
2019-07-11	308.28	308.29	303.92	305.97	159201
2019-07-12	306.04	306.77	303.19	303.95	344491
2019-07-15	304.28	306.67	302.66	304.87	177901
2019-07-16	304.61	304.84	302.71	304.29	167285
2019-07-17	304.78	305.80	301.25	303.60	163884
2019-07-18	303.26	303.71	299.56	303.01	181488
2019-07-19	303.05	303.50	294.49	294.90	266113
2019-07-22	295.00	296.39	292.00	292.05	363352
2019-07-23	292.47	295.66	291.11	295.61	354037
2019-07-24	296.16	296.16	292.65	293.75	364383
2019-07-25	296.52	299.76	293.69	298.60	546017
2019-07-26	299.40	304.27	299.40	304.07	319506
2019-07-29	305.14	308.92	303.98	307.83	336074
2019-07-30	307.85	310.54	305.00	306.68	327480
2019-07-31	306.53	309.09	300.31	302.22	347714
2019-08-01	302.22	306.71	296.50	304.88	338076
2019-08-02	305.22	307.23	304.13	305.39	364765
2019-08-05	304.74	304.74	291.19	294.42	353781
2019-08-06	294.23	300.98	293.53	299.43	339636
2019-08-07	298.21	303.56	294.85	300.66	368544
2019-08-08	300.23	304.75	299.24	304.21	267342
2019-08-09	302.73	307.75	302.33	307.52	237353
2019-08-12	307.49	312.90	306.40	312.28	395747
2019-08-13	311.00	313.43	306.80	313.31	467219
2019-08-14	312.66	313.40	306.63	307.28	352976
2019-08-15	308.45	313.31	307.38	312.63	287111
2019-08-16	313.59	316.88	313.41	314.72	399290
2019-08-19	315.71	318.19	313.87	317.77	323995
2019-08-20	319.15	319.15	314.85	315.74	206306
2019-08-21	316.24	318.39	315.01	318.32	304291
2019-08-22	318.80	321.21	317.06	320.99	372101
2019-08-23	321.02	322.43	314.31	315.19	329648
2019-08-26	316.73	319.72	314.40	319.71	283966
2019-08-27	321.06	322.68	318.84	318.84	410455
2019-08-28	319.57	320.66	317.63	319.74	187557
2019-08-29	321.74	322.08	319.20	321.55	190812
2019-08-30	321.99	322.33	319.42	321.26	543039
2019-09-03	320.24	322.89	319.94	322.62	333508
2019-09-04	324.07	326.42	322.71	325.41	301678
2019-09-05	324.38	324.98	320.90	324.72	226414
2019-09-06	325.16	327.43	325.16	327.06	279612
2019-09-09	327.43	327.43	324.59	325.67	279150
2019-09-10	324.25	324.25	315.54	321.18	352556
2019-09-11	320.37	322.26	318.48	322.18	226401
2019-09-12	324.72	326.62	321.54	324.02	366143
2019-09-13	322.85	324.70	319.00	322.63	299907
2019-09-16	323.11	324.50	321.95	324.30	250454
2019-09-17	326.41	330.80	324.78	328.82	357563
2019-09-18	329.45	330.00	325.70	328.41	275643
2019-09-19	328.84	329.60	326.40	326.93	223992
2019-09-20	328.01	328.08	322.10	322.82	658010
2019-09-23	320.78	327.42	320.62	325.15	298527
2019-09-24	326.43	328.87	323.78	325.16	398140
2019-09-25	324.55	328.89	324.55	327.32	217643
2019-09-26	329.00	331.62	328.37	328.26	251089
2019-09-27	328.50	330.59	324.45	326.35	206707
2019-09-30	325.96	328.10	325.74	326.65	271715
2019-10-01	326.19	327.41	322.10	325.63	323430
2019-10-02	325.50	326.91	323.37	325.93	562195
2019-10-03	325.66	331.10	325.01	328.14	306390
2019-10-04	328.56	331.45	328.56	330.40	275944
2019-10-07	329.00	330.93	327.68	329.57	226508
2019-10-08	329.95	330.77	326.31	327.71	286257
2019-10-09	330.11	333.32	328.00	329.24	166151
2019-10-10	328.34	333.30	327.24	330.98	259981
2019-10-11	331.14	331.39	325.92	326.96	366202
2019-10-14	327.32	327.89	325.53	327.52	141693
2019-10-15	327.53	328.99	325.85	328.34	286435
2019-10-16	326.99	329.66	324.41	329.31	173593
2019-10-17	329.31	330.55	327.86	328.66	230831
2019-10-18	329.27	331.66	328.54	331.30	234855
2019-10-21	330.66	332.63	329.45	332.54	178802
2019-10-22	333.26	334.17	330.71	330.99	238405
2019-10-23	329.84	333.92	326.13	328.34	394883
2019-10-24	324.19	328.50	322.02	326.28	552080
2019-10-25	325.66	327.07	322.21	325.09	292626
2019-10-28	324.26	324.26	320.81	323.39	235016
2019-10-29	322.71	325.60	321.77	323.22	624234
2019-10-30	324.60	327.83	322.43	327.65	377203
2019-10-31	328.64	330.52	326.36	327.13	534940
2019-11-01	327.77	329.87	322.13	324.71	309597
2019-11-04	324.36	324.36	320.53	322.10	197742
2019-11-05	320.60	320.60	312.94	318.33	663185
2019-11-06	318.49	321.35	315.53	317.95	389467
2019-11-07	316.75	316.83	312.06	314.83	347351
2019-11-08	314.61	317.28	313.89	314.92	196085
2019-11-11	314.36	317.10	312.12	313.41	226654
2019-11-12	313.41	316.07	308.62	309.03	439847
2019-11-13	310.13	314.99	310.11	313.17	338673
2019-11-14	313.90	316.40	312.33	314.25	303511
2019-11-15	314.25	319.02	313.42	319.00	372769
2019-11-18	321.54	324.16	319.77	320.90	304050
2019-11-19	321.99	323.63	318.95	322.49	348175
2019-11-20	322.69	323.98	318.71	318.71	441249
2019-11-21	317.39	318.84	313.76	315.25	352380
2019-11-22	315.68	316.06	310.00	310.76	620264
2019-11-25	311.93	313.54	309.38	310.24	475773
2019-11-26	310.86	313.95	310.22	312.25	912792
2019-11-27	313.10	313.28	310.17	312.96	549864
2019-11-29	313.95	314.56	311.51	312.18	185468
2019-12-02	311.82	311.87	304.25	304.72	478860
2019-12-03	304.32	307.68	304.32	306.20	667482
2019-12-04	304.77	312.98	304.33	311.43	531504
2019-12-05	310.70	312.28	309.01	311.17	325823
2019-12-06	311.27	313.23	309.90	311.93	280342
2019-12-09	312.07	312.20	309.37	311.21	226375
2019-12-10	310.99	313.43	308.13	309.57	224580
2019-12-11	310.38	310.58	303.75	304.76	296332
2019-12-12	304.79	306.28	299.28	300.30	362257
2019-12-13	300.88	302.30	296.83	300.51	412603
2019-12-16	301.25	301.70	297.63	300.99	440813
2019-12-17	301.02	301.99	295.45	296.19	430660
2019-12-18	296.23	298.30	294.50	296.42	633066
2019-12-19	297.36	298.74	295.25	298.68	575636
2019-12-20	298.17	300.08	296.10	297.35	798096
2019-12-23	299.01	299.01	295.48	296.82	257750
2019-12-24	297.48	299.19	296.50	298.44	96111
2019-12-26	299.20	300.45	297.38	299.64	175421
2019-12-27	300.84	301.01	298.66	299.73	199456
2019-12-30	298.54	300.85	298.05	297.76	260069
2019-12-31	297.67	300.86	297.40	300.86	311835
2020-01-02	302.23	303.31	295.86	298.28	412362
2020-01-03	297.16	301.59	296.50	301.20	400716
2020-01-06	300.62	301.94	298.75	300.00	369331
2020-01-07	298.31	299.69	294.54	296.33	327176
2020-01-08	296.83	299.59	295.89	298.04	450453
2020-01-09	298.08	299.81	297.15	299.46	505880
2020-01-10	300.21	303.28	299.20	302.40	736370
2020-01-13	302.09	306.08	302.09	305.50	420266
2020-01-14	304.40	305.00	300.19	301.82	335081
2020-01-15	302.50	305.34	301.28	302.83	428631
2020-01-16	303.62	306.25	302.51	306.03	292112
2020-01-17	305.46	308.93	304.33	308.87	383660
2020-01-21	309.99	312.61	308.95	311.50	410587
2020-01-22	312.89	314.33	307.38	309.85	429254
2020-01-23	309.43	313.50	307.41	312.51	487256
2020-01-24	312.90	313.35	308.39	309.47	279755
2020-01-27	309.16	312.04	308.17	308.94	560780
2020-01-28	305.75	310.36	303.99	308.41	516532
2020-01-29	309.23	309.40	303.50	303.50	584162
2020-01-30	304.43	314.68	303.97	312.13	1170659
2020-01-31	311.60	313.69	307.84	309.76	1736612
2020-02-03	311.01	313.41	309.02	311.39	532535
2020-02-04	311.90	321.30	309.99	311.58	395082
2020-02-05	311.38	313.64	309.02	310.02	408967
2020-02-06	310.80	315.82	310.06	314.74	440553
2020-02-07	315.73	316.36	313.79	314.79	328161
2020-02-10	316.51	317.64	314.80	317.34	667495
2020-02-11	317.02	320.17	316.58	317.83	269553
2020-02-12	317.93	320.42	316.06	319.18	339319
2020-02-13	318.61	322.06	318.61	321.51	328798
2020-02-14	322.87	325.41	322.67	324.17	477288
2020-02-18	325.47	325.94	319.64	323.92	446302
2020-02-19	323.59	323.61	320.67	321.63	243407
2020-02-20	322.30	326.73	319.70	326.11	378525
2020-02-21	325.99	329.74	325.99	329.03	463117
2020-02-24	327.62	329.69	324.92	325.81	412573
2020-02-25	326.30	326.59	317.14	317.91	435834
2020-02-26	318.86	322.12	316.86	316.94	520597
2020-02-27	313.12	315.77	296.69	296.69	635317
2020-02-28	291.42	292.71	278.20	283.36	1030489
2020-03-02	284.67	293.92	283.67	293.44	751113
2020-03-03	293.05	301.13	289.17	291.89	645931
2020-03-04	295.27	303.22	295.27	302.87	416664
2020-03-05	298.65	302.31	292.99	297.08	591479
2020-03-06	291.34	295.64	284.43	294.66	368229
2020-03-09	278.46	286.77	275.20	279.24	758701
2020-03-10	286.57	294.43	280.01	294.16	855615
2020-03-11	286.60	286.66	274.53	277.54	790093
2020-03-12	261.89	281.98	250.24	262.71	1176784
2020-03-13	274.12	277.02	258.77	275.73	767893
2020-03-16	250.92	257.19	223.13	223.67	724650
2020-03-17	228.12	238.92	219.75	236.07	637536
2020-03-18	225.00	232.92	201.25	206.25	676014
2020-03-19	205.22	214.85	201.17	209.07	562693
2020-03-20	212.00	214.88	192.22	196.33	819944
2020-03-23	194.60	194.60	175.81	182.23	967506
2020-03-24	189.41	193.43	177.77	188.01	914618
2020-03-25	186.18	212.86	183.77	200.77	813667
2020-03-26	202.10	218.75	198.00	218.70	654038
2020-03-27	212.21	234.80	209.41	226.52	786070
2020-03-30	228.60	232.13	211.89	225.51	590155
2020-03-31	223.80	224.95	211.61	220.24	785811
2020-04-01	206.22	207.03	190.90	200.32	765014
2020-04-02	190.00	202.93	189.34	194.47	707890
2020-04-03	193.03	201.50	188.53	190.86	477631
2020-04-06	202.00	214.85	201.20	212.61	555519
2020-04-07	223.05	225.83	213.30	214.63	569114
2020-04-08	215.29	236.14	212.94	234.12	687165
2020-04-09	239.76	254.67	237.96	246.96	801848
2020-04-13	244.59	248.48	236.05	239.80	484985
2020-04-14	246.63	253.99	243.94	252.62	634984
2020-04-15	242.70	249.08	239.12	245.40	624517
2020-04-16	246.86	247.63	240.06	246.03	657219
2020-04-17	251.71	262.23	250.76	260.84	621444
2020-04-20	257.38	257.38	241.69	241.90	434993
2020-04-21	234.85	241.35	234.17	238.79	438459
2020-04-22	242.97	247.16	240.87	244.72	428564
2020-04-23	244.14	244.14	238.13	241.25	864262
2020-04-24	243.01	245.02	235.52	241.61	634016
2020-04-27	245.20	252.74	242.44	252.07	274810
2020-04-28	259.04	260.40	244.05	247.46	297359
2020-04-29	252.40	254.40	247.02	249.22	275948
2020-04-30	246.36	246.36	239.40	244.10	437598
2020-05-01	238.26	240.15	234.02	236.81	393382
2020-05-04	233.58	243.01	231.02	242.29	456947
2020-05-05	244.22	249.34	243.03	244.52	453494
2020-05-06	246.05	248.31	241.28	241.39	423560
2020-05-07	237.77	251.84	237.77	249.06	507432
2020-05-08	252.97	254.84	245.44	246.65	367391
2020-05-11	244.42	245.73	239.42	242.92	367703
2020-05-12	243.33	243.33	227.90	229.90	752034
2020-05-13	226.24	231.75	225.01	230.78	621684
2020-05-14	227.52	228.60	219.16	225.01	479421
2020-05-15	223.77	227.53	218.53	226.55	1005096
2020-05-18	235.69	244.23	235.60	240.60	529508
2020-05-19	240.53	241.86	230.83	230.99	439197
2020-05-20	233.42	236.08	230.90	235.86	327431
2020-05-21	235.49	240.67	233.05	235.43	246900
2020-05-22	235.10	236.95	232.83	236.41	288498
2020-05-26	246.55	249.56	243.32	247.21	344037
2020-05-27	252.71	254.23	244.72	248.04	380921
2020-05-28	250.53	250.53	243.43	248.86	401318
2020-05-29	246.56	247.55	242.00	242.77	562814
2020-06-01	242.71	248.99	241.41	246.91	359881
2020-06-02	249.63	250.76	246.27	246.79	463432
2020-06-03	249.94	254.26	249.43	253.06	379891
2020-06-04	251.09	252.27	243.49	250.48	397729
2020-06-05	259.30	267.77	259.03	262.52	759490
2020-06-08	266.63	276.44	266.44	276.20	698667
2020-06-09	270.29	272.02	266.25	268.04	432476
2020-06-10	266.08	267.01	258.46	260.30	397363
2020-06-11	250.12	252.37	243.74	246.09	625569
2020-06-12	248.98	252.96	239.12	249.68	735067
2020-06-15	241.55	248.38	240.04	244.64	539358
2020-06-16	253.86	257.03	248.95	251.59	547364
2020-06-17	253.18	256.86	242.78	243.10	433420
2020-06-18	240.32	243.50	238.12	242.93	511390
2020-06-19	247.80	247.80	233.40	233.78	1489554
2020-06-22	233.43	236.39	229.13	233.58	430701
2020-06-23	236.06	236.06	230.70	232.25	430539
2020-06-24	229.77	231.30	224.20	227.77	588174
2020-06-25	227.05	229.50	224.71	229.26	277528
2020-06-26	228.01	229.91	224.00	222.71	652423
2020-06-29	224.44	226.51	221.99	226.43	355955
2020-06-30	227.15	230.68	226.42	229.17	857701
2020-07-01	230.08	241.01	229.50	239.37	475852
2020-07-02	242.73	243.54	234.60	237.05	267946
2020-07-06	242.44	242.44	234.75	235.20	240776
2020-07-07	230.97	232.07	227.90	228.12	292026
2020-07-08	228.12	229.14	226.06	226.92	322476
2020-07-09	225.60	226.30	220.62	223.92	589553
2020-07-10	224.23	227.25	224.15	225.33	258537
2020-07-13	226.26	226.93	222.52	224.89	349686
2020-07-14	224.63	229.04	223.60	228.30	324785
2020-07-15	230.84	232.26	226.00	226.27	294016
2020-07-16	225.15	227.08	224.03	224.26	349727
2020-07-17	225.02	226.00	222.00	223.17	395063
2020-07-20	220.64	223.19	215.05	215.24	530058
2020-07-21	216.06	219.17	214.96	215.72	406145
2020-07-22	214.00	221.55	212.94	220.83	480641
2020-07-23	219.97	221.80	212.84	216.33	419942
2020-07-24	215.37	217.03	214.00	214.12	291625
2020-07-27	212.48	213.19	209.34	212.56	411768
2020-07-28	212.26	219.01	211.82	218.03	462653
2020-07-29	219.31	220.08	214.16	219.15	440884
2020-07-30	215.78	221.23	214.83	220.62	520458
2020-07-31	220.38	221.92	216.00	220.74	977284
2020-08-03	220.00	220.00	212.95	214.24	460651
2020-08-04	212.50	214.99	208.06	214.27	679371
2020-08-05	214.27	218.42	212.24	217.37	431645
2020-08-06	216.02	221.13	215.65	219.98	369070
2020-08-07	219.04	223.19	218.20	223.19	242982
2020-08-10	224.00	226.16	221.47	223.48	261588
2020-08-11	224.68	225.99	218.80	219.53	331266
2020-08-12	220.44	221.82	217.36	221.21	269879
2020-08-13	219.78	223.26	215.56	216.03	397496
2020-08-14	215.38	221.64	214.91	219.15	497549
2020-08-17	219.14	221.56	217.48	220.25	504514
2020-08-18	220.65	221.58	216.29	218.73	299466
2020-08-19	218.56	218.56	210.42	210.70	425191
2020-08-20	210.06	214.74	209.90	212.51	269905
2020-08-21	213.04	213.89	208.55	213.02	327432
2020-08-24	212.31	215.14	209.17	215.14	308409
2020-08-25	214.74	216.09	213.61	216.03	269527
2020-08-26	214.08	214.72	210.96	212.80	408975
2020-08-27	214.18	218.01	213.79	216.64	279035
2020-08-28	217.30	220.91	215.04	220.64	326268
2020-08-31	219.07	219.98	214.93	216.51	518421
2020-09-01	214.43	215.37	212.49	215.21	329786
2020-09-02	215.55	221.13	214.32	220.98	420290
2020-09-03	222.76	227.24	220.10	221.94	316679
2020-09-04	221.62	225.72	219.63	224.26	346362
2020-09-08	222.42	223.73	217.82	221.57	403884
2020-09-09	219.11	223.77	216.61	218.51	707219
2020-09-10	219.33	221.30	215.44	215.99	576744
2020-09-11	216.61	216.61	210.84	213.21	372177
2020-09-14	215.47	225.40	215.47	222.39	544982
2020-09-15	222.32	223.65	215.47	216.39	531805
2020-09-16	217.92	221.64	216.69	219.56	325933
2020-09-17	218.82	222.23	215.27	216.48	392222
2020-09-18	214.56	215.87	210.92	211.44	595585
2020-09-21	209.00	209.79	203.80	204.31	443512
2020-09-22	204.53	208.61	204.53	207.48	437457
2020-09-23	207.57	209.49	201.66	201.93	396488
2020-09-24	202.00	203.57	198.32	198.98	431581
2020-09-25	198.44	204.35	198.08	204.11	296133
2020-09-28	208.07	209.57	205.29	205.44	399862
2020-09-29	205.00	206.33	198.99	199.60	330392
2020-09-30	201.58	203.04	198.41	200.79	438662
2020-10-01	201.03	206.99	201.00	206.82	431977
2020-10-02	203.84	213.56	200.67	212.10	741341
2020-10-05	213.89	214.84	208.82	213.40	677744
2020-10-06	214.73	214.73	209.44	210.77	489538
2020-10-07	211.30	212.36	207.23	210.41	470264
2020-10-08	212.06	216.87	211.17	215.98	336864
2020-10-09	217.75	218.33	213.05	215.45	355158
2020-10-12	215.56	217.89	213.60	216.95	251331
2020-10-13	213.96	218.29	208.74	209.49	413281
2020-10-14	210.63	210.63	205.35	206.89	341958
2020-10-15	205.41	207.73	204.57	204.69	304587
2020-10-16	204.35	204.88	200.24	202.04	401298
2020-10-19	202.93	203.30	198.66	199.06	389464
2020-10-20	200.91	202.08	199.65	199.85	342456
2020-10-21	198.69	201.04	198.37	199.93	496260
2020-10-22	200.47	203.98	200.47	202.52	311674
2020-10-23	204.18	205.18	203.04	203.23	326081
2020-10-26	202.18	203.03	197.09	199.02	425187
2020-10-27	199.02	200.96	195.28	195.34	333365
2020-10-28	192.00	192.92	186.30	186.32	790521
2020-10-29	189.34	200.66	188.85	197.58	1020330
2020-10-30	196.91	205.85	196.91	204.59	1194180
2020-11-02	205.97	217.31	204.18	217.00	934764
2020-11-03	219.22	225.72	219.01	224.03	679070
2020-11-04	224.86	227.47	219.43	225.50	701755
2020-11-05	226.88	228.59	223.04	226.13	565718
2020-11-06	226.49	229.80	223.87	227.16	549652
2020-11-09	246.94	276.14	246.94	254.45	1270442
2020-11-10	254.51	265.14	254.32	258.94	929992
2020-11-11	259.57	259.57	246.08	246.75	716505
2020-11-12	251.40	251.40	243.47	247.18	771143
2020-11-13	249.02	256.08	247.53	254.91	435782
2020-11-16	263.66	264.90	256.52	262.95	417236
2020-11-17	260.03	264.25	258.21	260.00	536851
2020-11-18	260.30	261.32	253.22	254.20	563101
2020-11-19	252.46	256.01	248.30	254.15	718984
2020-11-20	254.79	256.45	251.94	254.10	439074
2020-11-23	255.91	257.32	251.91	252.47	487681
2020-11-24	256.83	259.21	254.97	257.53	516443
2020-11-25	257.53	257.69	252.98	254.40	332514
2020-11-27	254.14	255.20	248.19	250.01	160972
2020-11-30	248.94	249.98	243.06	245.88	1302912
2020-12-01	250.33	251.11	246.20	246.54	450467
2020-12-02	246.21	251.87	245.60	248.70	408980
2020-12-03	250.30	252.89	248.07	248.85	616312
2020-12-04	251.24	253.94	250.88	252.73	614613
2020-12-07	250.81	253.54	250.50	253.00	504855
2020-12-08	251.52	255.64	251.28	252.49	392540
2020-12-09	252.98	254.74	246.72	250.18	396377
2020-12-10	248.86	252.52	244.84	245.41	341759
2020-12-11	243.35	245.79	241.38	243.94	450102
2020-12-14	246.50	248.42	240.00	240.26	451699
2020-12-15	239.44	242.49	237.82	242.47	657229
2020-12-16	243.00	246.00	240.09	240.53	413958
2020-12-17	242.70	243.65	237.86	241.85	483058
2020-12-18	242.20	242.43	232.95	234.37	1042798
2020-12-21	231.26	234.67	230.00	233.83	498697
2020-12-22	234.25	236.19	232.98	234.73	383142
2020-12-23	236.51	237.89	231.24	231.24	360316
2020-12-24	232.09	234.51	231.04	234.25	106669
2020-12-28	234.99	238.65	233.78	238.32	216021
2020-12-29	238.32	239.99	234.76	234.84	224598
2020-12-30	235.49	238.87	235.49	236.27	290689
2020-12-31	236.82	237.91	232.92	237.42	316932
2021-01-04	237.25	239.30	228.10	228.25	569061
2021-01-05	228.83	231.14	226.79	227.22	677351
2021-01-06	228.11	237.39	227.88	236.67	623216
2021-01-07	235.57	235.57	230.42	231.50	476406
2021-01-08	231.63	234.58	230.87	233.89	215571
2021-01-11	233.30	234.10	229.56	231.28	287988
2021-01-12	231.45	233.70	228.91	232.42	304297
2021-01-13	232.10	236.86	232.10	236.34	219555
2021-01-14	237.50	239.55	235.58	237.08	312294
2021-01-15	236.50	242.30	235.19	240.52	522045
2021-01-19	241.97	241.97	235.72	237.18	339078
2021-01-20	237.18	245.56	235.69	244.79	641913
2021-01-21	242.62	246.37	239.86	245.20	476306
2021-01-22	244.51	245.00	242.40	243.45	366321
2021-01-25	242.54	245.79	241.19	242.62	385260
2021-01-26	242.80	245.23	241.93	243.77	361353
2021-01-27	242.07	243.27	235.75	239.19	465243
2021-01-28	240.23	246.53	238.55	243.37	395037
2021-01-29	242.50	245.12	237.71	239.61	667279
2021-02-01	240.63	242.29	236.19	242.07	374567
2021-02-02	242.88	245.61	241.11	244.19	332633
2021-02-03	242.13	249.34	240.19	248.19	517162
2021-02-04	247.37	255.24	246.29	252.53	653728
2021-02-05	258.64	260.08	252.00	258.10	678136
2021-02-08	258.05	263.31	256.50	260.57	751966
2021-02-09	259.75	261.67	256.39	259.33	365779
2021-02-10	259.48	267.69	257.78	267.69	611353
2021-02-11	267.27	271.93	263.79	271.60	518877
2021-02-12	270.85	271.93	267.00	269.35	457009
2021-02-16	269.42	269.42	266.03	268.14	388681
2021-02-17	268.14	268.14	263.69	266.77	364812
2021-02-18	266.13	266.92	264.29	264.71	244416
2021-02-19	265.48	266.77	263.78	263.89	400178
2021-02-22	263.00	266.95	262.58	264.12	560539
2021-02-23	265.45	270.28	264.41	269.17	421694
2021-02-24	269.99	272.12	267.86	270.13	669321
2021-02-25	270.31	270.31	259.91	261.05	513403
2021-02-26	260.84	260.95	254.63	254.79	533356
2021-03-01	258.45	263.89	258.45	259.97	573928
2021-03-02	260.00	264.74	257.85	261.77	618540
2021-03-03	261.73	270.89	261.59	267.26	560053
2021-03-04	268.49	270.50	259.90	262.22	589941
2021-03-05	263.65	265.70	258.02	264.89	383772
2021-03-08	266.57	273.71	264.08	272.51	498727
2021-03-09	270.26	276.56	267.53	272.93	520038
2021-03-10	273.29	276.06	267.67	272.67	351611
2021-03-11	272.34	278.76	271.38	277.11	366053
2021-03-12	275.48	288.07	274.56	287.84	625710
2021-03-15	288.13	294.79	284.84	293.76	476697
2021-03-16	293.41	294.09	284.46	286.50	405030
2021-03-17	287.74	287.87	283.18	286.08	455449
2021-03-18	285.28	287.17	282.72	286.00	303392
2021-03-19	284.97	284.97	274.82	275.34	673183
2021-03-22	275.00	277.85	274.11	275.98	594101
2021-03-23	276.32	277.51	273.27	276.21	361526
2021-03-24	275.76	280.92	274.47	276.29	382889
2021-03-25	275.70	279.33	272.20	277.87	431412
2021-03-26	279.03	284.58	278.98	284.33	334173
2021-03-29	283.00	283.90	276.60	276.73	386133
2021-03-30	277.41	279.51	276.05	278.12	282651
2021-03-31	278.24	278.51	271.75	271.84	803641
2021-04-01	271.93	276.63	271.51	276.49	583986
2021-04-05	279.50	279.50	273.68	275.80	554825
2021-04-06	274.45	276.79	273.67	275.86	421067
2021-04-07	277.30	283.49	276.17	282.83	403221
2021-04-08	281.16	283.71	280.54	281.58	327603
2021-04-09	283.71	283.91	280.87	283.33	245835
2021-04-12	283.61	283.95	278.26	283.72	358211
2021-04-13	283.42	286.47	282.50	286.42	377571
2021-04-14	286.11	287.52	281.03	281.41	227308
2021-04-15	283.20	289.51	283.20	289.16	539590
2021-04-16	291.00	291.16	287.07	289.49	300913
2021-04-19	290.93	292.00	288.42	290.57	185389
2021-04-20	290.45	296.24	290.45	294.87	293656
2021-04-21	294.95	297.88	293.19	297.01	178403
2021-04-22	297.32	298.74	294.15	294.36	278616
2021-04-23	294.84	298.80	293.64	297.34	175807
2021-04-26	299.00	300.74	295.47	296.88	300164
2021-04-27	298.17	298.65	294.85	297.04	267867
2021-04-28	296.00	296.32	286.12	286.97	576476
2021-04-29	288.29	289.36	283.08	286.17	504733
2021-04-30	286.10	291.01	285.00	290.52	674649
2021-05-03	291.20	291.20	286.15	286.81	356508
2021-05-04	286.60	288.36	281.54	283.66	560468
2021-05-05	282.21	282.54	278.30	280.90	296311
2021-05-06	281.66	286.98	281.07	285.29	270039
2021-05-07	283.86	289.13	283.86	288.88	473941
2021-05-10	290.93	293.65	289.11	291.36	345773
2021-05-11	289.91	290.77	286.61	290.53	308440
2021-05-12	291.26	291.26	279.63	281.27	423718
2021-05-13	281.22	289.58	280.86	287.90	195255
2021-05-14	287.85	290.03	286.91	288.37	216447
2021-05-17	289.33	290.44	287.35	288.13	310017
2021-05-18	288.24	292.59	286.69	290.85	289084
2021-05-19	286.71	288.54	283.42	285.32	231898
2021-05-20	284.25	288.67	284.25	288.51	242263
2021-05-21	288.24	290.33	287.56	288.12	306336
2021-05-24	289.57	293.77	288.62	292.36	249682
2021-05-25	292.36	293.60	290.91	292.85	241384
2021-05-26	293.28	294.95	291.55	293.04	268156
2021-05-27	294.50	294.68	291.48	291.50	502973
2021-05-28	292.98	296.74	292.05	295.29	315920
2021-06-01	295.80	302.31	295.04	301.95	288129
2021-06-02	303.45	308.70	302.10	308.17	527673
2021-06-03	305.96	309.20	304.77	307.82	446856
2021-06-04	309.39	309.39	303.99	305.17	299907
2021-06-07	305.78	312.89	304.84	310.62	385769
2021-06-08	310.62	313.40	309.93	312.07	330372
2021-06-09	313.12	313.12	309.86	310.04	321769
2021-06-10	310.37	316.63	309.66	314.04	259300
2021-06-11	314.75	314.75	311.23	314.11	291727
2021-06-14	313.49	315.60	312.74	315.40	351062
2021-06-15	314.53	314.94	310.26	311.07	232948
2021-06-16	311.82	313.75	308.77	309.02	404909
2021-06-17	309.24	309.95	306.09	308.65	284483
2021-06-18	307.87	309.91	300.67	301.17	824892
2021-06-21	303.74	309.54	302.48	308.17	405948
2021-06-22	308.00	308.86	305.85	305.97	348635
2021-06-23	305.46	308.88	304.43	307.34	266440
2021-06-24	307.51	308.12	304.61	306.23	287453
2021-06-25	305.91	308.31	305.27	307.35	313770
2021-06-28	307.70	308.11	302.95	303.56	254169
2021-06-29	303.38	305.27	302.00	302.13	207483
2021-06-30	302.60	304.46	299.77	300.01	302886
2021-07-01	301.20	307.12	300.18	303.93	390571
2021-07-02	304.72	307.60	304.61	305.86	287869
2021-07-06	305.86	309.39	303.22	308.81	410669
2021-07-07	307.93	314.55	306.21	312.88	324918
2021-07-08	310.55	314.65	309.00	314.65	287013
2021-07-09	317.94	320.64	315.84	320.24	324739
2021-07-12	319.62	324.92	318.77	324.13	391607
2021-07-13	323.89	323.89	318.71	320.53	330070
2021-07-14	321.07	325.97	320.03	325.50	266846
2021-07-15	324.08	327.89	323.45	326.98	211248
2021-07-16	328.20	329.56	327.53	328.33	227885
2021-07-19	326.00	326.00	319.52	322.71	383192
2021-07-20	324.19	332.55	324.19	330.73	312740
2021-07-21	331.40	334.40	330.46	330.53	304299
2021-07-22	329.41	331.10	326.68	327.51	237521
2021-07-23	328.43	332.20	327.37	331.91	133886
2021-07-26	331.07	333.60	328.29	331.12	281181
2021-07-27	330.09	335.36	329.15	331.80	237330
2021-07-28	332.91	333.18	329.93	331.14	302062
2021-07-29	331.67	333.73	328.78	330.60	308833
2021-07-30	332.48	336.75	325.45	328.10	690679
2021-08-02	329.00	333.88	326.50	328.30	366598
2021-08-03	328.00	328.94	322.91	327.68	354359
2021-08-04	327.99	327.99	322.36	323.99	351905
2021-08-05	325.77	326.28	321.32	325.61	296153
2021-08-06	326.20	329.07	325.80	326.86	274884
2021-08-09	325.68	325.68	320.48	321.48	219583
2021-08-10	321.26	321.26	317.68	317.85	201310
2021-08-11	319.45	320.57	314.49	315.16	236916
2021-08-12	316.12	316.46	313.17	314.89	239248
2021-08-13	315.56	317.50	314.23	316.95	150885
2021-08-16	317.00	319.57	314.94	316.27	269428
2021-08-17	314.94	319.46	314.10	318.74	354162
2021-08-18	318.12	318.68	315.22	316.07	225929
2021-08-19	314.04	318.71	313.49	318.65	207033
2021-08-20	318.47	321.61	315.14	319.49	203048
2021-08-23	319.94	321.49	315.42	317.05	136920
2021-08-24	317.41	317.42	313.94	315.01	229701
2021-08-25	315.35	321.40	314.72	317.95	325709
2021-08-26	315.76	320.67	315.76	318.59	164034
2021-08-27	320.06	322.40	319.27	320.76	159811
2021-08-30	321.01	327.35	321.01	326.80	432851
2021-08-31	326.89	331.66	326.30	330.74	471304
2021-09-01	331.44	336.54	330.78	336.30	431035
2021-09-02	335.96	337.43	331.39	337.00	374565
2021-09-03	335.56	335.75	331.27	335.58	294099
2021-09-07	334.52	334.52	324.60	327.52	328891
2021-09-08	326.99	333.39	325.20	331.70	155197
2021-09-09	330.05	331.69	327.21	328.30	303854
2021-09-10	329.95	331.43	321.56	321.94	232322
2021-09-13	324.79	329.63	323.57	324.49	236497
2021-09-14	326.03	326.16	322.26	324.46	201689
2021-09-15	324.38	329.84	323.77	327.25	320436
2021-09-16	327.25	329.43	324.90	327.71	213762
2021-09-17	326.58	328.35	321.70	322.53	521062
2021-09-20	320.11	324.57	317.94	321.46	363943
2021-09-21	324.76	330.03	323.65	323.66	325392
2021-09-22	322.93	331.76	321.51	329.64	321285
2021-09-23	329.65	333.71	329.65	330.90	218610
2021-09-24	329.58	333.10	327.42	327.52	193494
2021-09-27	327.52	331.61	320.33	320.55	257516
2021-09-28	319.50	321.95	317.24	317.58	304728
2021-09-29	322.75	326.34	320.86	323.93	262348
2021-09-30	326.36	327.11	319.52	319.74	242228
2021-10-01	322.35	327.00	317.78	326.13	263964
2021-10-04	324.78	329.47	323.93	327.62	252637
2021-10-05	329.40	329.40	323.58	325.49	212641
2021-10-06	323.49	329.27	318.60	328.87	213118
2021-10-07	334.42	334.85	327.29	329.27	204959
2021-10-08	328.75	330.06	326.40	326.61	103587
2021-10-11	329.73	329.89	323.34	326.28	125180
2021-10-12	330.30	333.06	327.01	330.49	237207
2021-10-13	329.18	333.29	326.94	333.16	163290
2021-10-14	335.00	336.99	333.66	334.87	273825
2021-10-15	336.66	336.66	330.25	333.09	300148
2021-10-18	330.58	334.82	329.90	333.02	221809
2021-10-19	334.03	334.03	329.69	330.08	175333
2021-10-20	331.27	333.30	330.49	333.21	325718
2021-10-21	332.79	334.03	330.90	332.98	169916
2021-10-22	333.98	336.50	333.86	335.36	124917
2021-10-25	336.24	336.70	333.74	334.87	232878
2021-10-26	334.80	339.75	333.46	338.39	259079
2021-10-27	339.64	345.07	334.51	341.92	430787
2021-10-28	343.16	347.22	340.56	345.73	416001
2021-10-29	344.93	346.01	337.55	339.93	475072
2021-11-01	341.38	341.38	330.49	336.45	248720
2021-11-02	337.95	338.35	333.80	336.14	207796
2021-11-03	336.24	337.63	334.16	335.56	302153
2021-11-04	337.08	337.29	329.04	331.98	219188
2021-11-05	335.19	338.52	334.58	337.08	175438
2021-11-08	337.95	338.72	332.79	338.46	180634
2021-11-09	338.80	340.93	337.07	340.64	169164
2021-11-10	340.80	344.38	340.80	342.79	165130
2021-11-11	343.75	344.26	340.11	344.17	142620
2021-11-12	344.01	347.19	342.33	346.43	204334
2021-11-15	346.89	351.52	345.08	351.47	179904
2021-11-16	352.26	353.63	345.53	345.65	238540
2021-11-17	343.80	347.98	335.41	347.52	193417
2021-11-18	347.48	351.42	347.04	350.62	233025
2021-11-19	350.92	351.42	345.69	347.42	203416
2021-11-22	347.20	349.28	344.86	345.13	201460
2021-11-23	346.12	352.97	345.63	351.40	272337
2021-11-24	352.37	357.90	352.15	357.25	246025
2021-11-26	352.39	353.73	340.22	340.69	257060
2021-11-29	343.64	350.50	341.62	346.50	302915
2021-11-30	343.93	346.68	339.15	339.44	742408
2021-12-01	343.71	344.64	327.98	328.16	414006
2021-12-02	329.91	342.35	329.91	341.00	352190
2021-12-03	341.47	341.47	332.65	336.56	539264
2021-12-06	340.39	346.69	337.90	342.37	279852
2021-12-07	345.74	347.44	342.61	344.95	318081
2021-12-08	343.54	350.43	343.30	348.60	335310
2021-12-09	348.56	348.56	343.73	344.60	222006
2021-12-10	347.04	347.04	342.93	345.68	250343
2021-12-13	345.89	355.00	343.92	352.47	329647
2021-12-14	353.18	353.49	343.59	345.72	257535
2021-12-15	347.61	353.28	347.61	352.23	318630
2021-12-16	349.72	350.65	339.38	342.16	648660
2021-12-17	343.81	346.94	340.53	341.76	712877
2021-12-20	337.83	339.78	333.57	337.07	287934
2021-12-21	339.43	343.70	337.39	340.73	331430
2021-12-22	341.21	345.77	341.21	343.59	283962
2021-12-23	345.08	345.31	340.13	342.67	296606
2021-12-27	343.98	346.74	341.88	346.51	222292
2021-12-28	346.14	350.29	346.14	349.62	199350
2021-12-29	350.33	353.67	346.18	352.21	181001
2021-12-30	352.03	354.31	351.06	350.60	179772
2021-12-31	351.48	355.07	351.48	352.23	204508
2022-01-03	352.89	354.45	345.17	353.86	316964
2022-01-04	355.41	359.49	353.87	356.63	387710
2022-01-05	355.56	356.45	349.17	349.33	333364
2022-01-06	351.78	353.07	348.08	348.95	184654
2022-01-07	347.16	348.85	344.18	344.31	264638
2022-01-10	343.00	347.17	341.76	345.02	284992
2022-01-11	344.86	346.93	340.41	346.05	264153
2022-01-12	344.23	350.71	344.23	349.11	273011
2022-01-13	351.00	352.76	347.32	347.78	186053
2022-01-14	345.81	347.36	340.17	343.96	220669
2022-01-18	344.53	344.53	336.69	342.72	353604
2022-01-19	344.26	349.13	339.34	339.46	263581
2022-01-20	339.04	343.98	335.78	335.78	314618
2022-01-21	338.29	339.81	331.37	332.08	305932
2022-01-24	328.99	334.30	321.72	332.90	473833
2022-01-25	329.05	333.81	323.30	330.54	374301
2022-01-26	331.59	337.59	325.68	327.94	281548
2022-01-27	329.99	333.43	319.48	320.75	284289
2022-01-28	320.75	332.35	317.51	332.14	341657
2022-01-31	329.50	332.74	327.46	332.50	388127
2022-02-01	331.75	333.71	329.11	331.49	303552
2022-02-02	332.50	339.43	332.31	338.35	493488
2022-02-03	331.00	335.50	324.35	329.78	696179
2022-02-04	328.13	329.96	322.29	326.98	322037
2022-02-07	326.55	329.15	321.87	323.20	380927
2022-02-08	324.14	324.88	314.68	315.91	316078
2022-02-09	319.20	329.31	319.00	328.59	365508
2022-02-10	322.03	328.78	317.72	319.65	339411
2022-02-11	322.16	324.15	315.93	318.69	326879
2022-02-14	319.47	321.80	314.49	316.35	256133
2022-02-15	319.65	321.06	316.55	318.19	273341
2022-02-16	319.55	320.52	316.40	319.18	269625
2022-02-17	318.45	320.83	313.47	314.60	186400
2022-02-18	314.88	318.28	314.75	315.43	270837
2022-02-22	315.19	317.89	312.52	316.48	252554
2022-02-23	319.01	321.28	313.50	313.79	351139
2022-02-24	309.93	317.40	306.98	316.51	278240
2022-02-25	318.71	324.68	315.87	324.62	280608
2022-02-28	319.64	322.00	313.37	317.17	305516
2022-03-01	317.78	320.29	313.82	315.82	349572
2022-03-02	319.34	328.81	319.34	326.85	535044
2022-03-03	329.24	331.19	325.92	330.19	365433
2022-03-04	327.00	341.46	326.85	340.15	478133
2022-03-07	339.97	348.28	339.97	343.15	510043
2022-03-08	342.92	345.93	336.04	336.84	465286
2022-03-09	342.26	345.70	340.43	342.37	375358
2022-03-10	339.03	345.32	337.44	342.73	414495
2022-03-11	343.73	346.19	335.25	336.02	210832
2022-03-14	337.95	341.99	332.86	334.00	371060
2022-03-15	338.86	339.57	332.37	335.27	258059
2022-03-16	336.80	342.93	334.91	342.41	468873
2022-03-17	339.12	344.91	339.12	342.74	385058
2022-03-18	342.27	344.49	337.91	341.60	626932
2022-03-21	342.02	343.94	335.78	338.19	324356
2022-03-22	341.00	342.13	334.15	335.65	357625
2022-03-23	335.36	337.41	332.20	335.23	228659
2022-03-24	334.85	336.73	333.90	336.08	313395
2022-03-25	337.71	342.84	337.71	341.50	309797
2022-03-28	343.21	344.89	340.34	344.89	274678
2022-03-29	349.56	357.99	348.63	354.54	368986
2022-03-30	352.42	352.42	345.69	348.72	306766
2022-03-31	350.54	353.14	345.11	345.48	390891
2022-04-01	346.64	353.49	346.38	353.49	289578
2022-04-04	354.01	356.48	346.66	349.89	217743
2022-04-05	349.48	355.49	347.17	348.96	208510
2022-04-06	348.96	355.54	345.23	355.31	203557
2022-04-07	352.23	353.72	348.94	351.70	209863
2022-04-08	353.02	353.02	349.66	351.44	206722
2022-04-11	351.56	352.04	343.72	344.55	164761
2022-04-12	345.33	348.54	342.67	346.79	189251
2022-04-13	346.90	349.44	345.55	347.31	117668
2022-04-14	348.65	350.26	345.12	345.51	178339
2022-04-18	345.34	347.54	341.21	343.51	194550
2022-04-19	346.17	349.35	344.86	347.68	203521
2022-04-20	348.39	357.03	348.39	355.98	237716
2022-04-21	358.13	363.36	356.63	359.31	293012
2022-04-22	359.57	359.57	351.24	351.53	198238
2022-04-25	350.80	350.80	342.78	348.09	208801
2022-04-26	347.75	350.08	343.35	344.74	272181
2022-04-27	340.68	355.19	340.61	341.96	415607
2022-04-28	343.53	346.35	338.28	345.11	299583
2022-04-29	344.23	344.55	328.32	329.27	745173
2022-05-02	331.92	333.38	311.42	319.36	465613
2022-05-03	320.37	324.28	318.46	322.10	321096
2022-05-04	321.74	323.78	314.48	323.37	279169
2022-05-05	322.27	325.41	314.27	316.55	359666
2022-05-06	314.97	315.31	308.34	313.43	388193
2022-05-09	310.18	310.18	294.29	295.97	583449
2022-05-10	295.12	298.60	284.93	286.48	842579
2022-05-11	287.40	293.58	286.67	288.73	592220
2022-05-12	288.92	293.46	287.78	292.22	440818
2022-05-13	294.83	296.79	289.70	296.28	299594
2022-05-16	296.98	297.73	291.54	291.89	340887
2022-05-17	297.19	297.19	291.34	296.00	448091
2022-05-18	296.48	296.48	287.01	288.03	295332
2022-05-19	285.11	288.76	281.47	281.60	609351
2022-05-20	285.40	285.40	278.85	282.07	1091214
2022-05-23	284.66	288.06	279.12	287.22	439643
2022-05-24	287.22	287.22	277.79	282.83	669304
2022-05-25	275.33	282.93	275.33	282.56	790153
2022-05-26	285.83	286.64	281.82	283.13	461376
2022-05-27	283.30	289.12	283.30	288.69	389545
2022-05-31	283.75	286.49	280.53	283.85	845643
2022-06-01	284.98	284.98	277.26	282.60	502748
2022-06-02	281.64	287.93	277.14	287.83	417746
2022-06-03	286.45	288.13	282.69	283.94	366655
2022-06-06	287.00	287.82	275.97	276.55	448212
2022-06-07	275.06	283.68	274.50	283.09	544103
2022-06-08	282.06	282.06	276.76	277.36	258501
2022-06-09	276.31	278.00	270.87	270.90	316147
2022-06-10	267.87	273.22	265.37	270.91	443782
2022-06-13	264.72	265.95	256.94	258.07	373544
2022-06-14	258.54	260.84	255.63	256.21	440859
2022-06-15	258.43	261.90	253.90	257.23	615300
2022-06-16	250.62	255.02	250.62	253.94	506637
2022-06-17	255.57	258.39	253.26	256.08	950967
2022-06-21	256.97	260.37	255.10	255.47	727521
2022-06-22	252.61	258.83	252.32	255.93	627370
2022-06-23	257.04	260.74	256.85	259.44	501766
2022-06-24	260.05	262.62	259.70	261.71	641678
2022-06-27	261.70	269.53	260.39	266.25	534272
2022-06-28	266.86	270.55	263.92	261.82	413409
2022-06-29	261.43	262.92	259.74	262.35	309923
2022-06-30	260.16	265.90	257.75	261.51	892773
2022-07-01	261.92	267.80	261.71	266.73	515099
2022-07-05	264.94	266.07	257.87	264.50	407898
2022-07-06	265.72	267.85	262.95	266.02	498840
2022-07-07	268.19	269.38	264.56	266.07	459150
2022-07-08	266.06	266.40	261.66	262.92	286171
2022-07-11	261.94	263.07	260.13	262.61	312723
2022-07-12	260.74	266.09	260.74	264.07	300489
2022-07-13	261.54	263.75	257.79	261.66	300487
2022-07-14	257.50	261.77	257.50	261.28	450140
2022-07-15	265.87	266.84	261.78	265.45	341210
2022-07-18	266.00	267.21	261.43	262.58	313505
2022-07-19	264.96	267.31	262.25	266.59	515143
2022-07-20	266.16	270.84	265.73	268.17	362395
2022-07-21	267.67	269.79	265.74	269.61	328129
2022-07-22	271.12	273.89	268.88	273.81	529999
2022-07-25	272.98	275.58	272.50	273.81	415627
2022-07-26	274.07	275.78	272.84	273.69	372027
2022-07-27	272.57	281.37	272.57	277.30	545120
2022-07-28	278.65	285.69	277.34	284.80	402905
2022-07-29	285.37	287.50	282.91	286.53	976637
2022-08-01	284.58	285.60	279.56	279.89	298186
2022-08-02	279.66	281.82	275.83	276.87	538488
2022-08-03	277.87	281.65	274.49	275.47	325686
2022-08-04	277.83	278.21	273.60	278.05	471605
2022-08-05	276.47	278.99	275.00	278.75	235848
2022-08-08	281.62	283.61	280.51	280.83	295218
2022-08-09	281.05	286.31	281.05	286.14	359634
2022-08-10	290.00	291.62	286.43	291.20	399739
2022-08-11	292.73	295.41	291.20	292.75	392353
2022-08-12	295.00	297.47	293.70	297.13	232362
2022-08-15	297.12	298.97	295.00	296.99	248315
2022-08-16	295.28	300.33	294.33	298.47	244338
2022-08-17	296.19	299.20	295.48	297.53	243187
2022-08-18	297.88	298.08	291.84	293.29	365889
2022-08-19	292.14	292.34	288.83	290.01	490943
2022-08-22	286.84	287.95	279.65	284.44	335524
2022-08-23	283.41	283.99	276.53	277.69	327164
2022-08-24	278.40	280.67	276.96	280.28	396085
2022-08-25	280.29	283.54	279.29	283.54	318103
2022-08-26	283.62	284.20	274.78	274.80	383962
2022-08-29	273.16	273.97	270.34	270.41	276315
2022-08-30	270.44	271.34	265.76	266.33	336188
2022-08-31	268.54	269.37	264.47	265.06	408192
2022-09-01	263.73	268.20	261.27	268.00	356548
2022-09-02	269.37	270.88	265.65	265.98	276736
2022-09-06	267.14	270.54	266.69	269.78	226241
2022-09-07	270.45	274.44	269.79	274.40	222463
2022-09-08	273.03	276.06	271.10	275.28	175856
2022-09-09	275.39	280.52	273.49	278.26	257524
2022-09-12	278.93	279.96	277.33	278.38	289430
2022-09-13	273.74	274.61	266.98	268.12	465942
2022-09-14	266.89	267.09	261.79	264.59	444471
2022-09-15	263.67	265.43	260.71	260.93	367756
2022-09-16	261.13	261.32	256.43	261.06	705844
2022-09-19	257.36	258.49	252.94	257.52	538864
2022-09-20	255.99	255.99	248.72	251.10	583736
2022-09-21	253.57	254.11	247.61	247.63	353630
2022-09-22	246.59	249.47	244.36	248.06	330027
2022-09-23	245.93	252.42	244.64	248.08	391674
2022-09-26	247.13	247.13	237.89	240.98	395727
2022-09-27	242.24	244.52	238.24	238.35	351514
2022-09-28	240.86	246.22	238.17	242.50	746174
2022-09-29	240.30	241.72	236.01	238.66	494543
2022-09-30	241.18	244.14	238.53	242.23	770510
2022-10-03	245.97	248.20	242.26	246.80	422301
2022-10-04	248.13	249.67	242.63	245.52	715853
2022-10-05	242.66	242.66	234.56	236.35	453424
2022-10-06	236.00	237.27	228.64	228.69	506747
2022-10-07	226.83	228.23	220.25	221.21	537426
2022-10-10	222.00	223.53	219.16	221.44	689641
2022-10-11	222.13	228.08	220.47	226.85	555075
2022-10-12	226.51	226.59	223.06	224.02	551073
2022-10-13	219.85	230.65	218.83	229.20	550348
2022-10-14	232.57	232.79	221.93	222.62	505768
2022-10-17	227.34	232.29	225.08	231.27	321701
2022-10-18	234.28	237.31	231.16	233.28	318057
2022-10-19	230.40	232.00	226.38	227.12	274708
2022-10-20	227.91	231.05	225.66	226.72	498827
2022-10-21	227.47	230.77	223.90	227.78	515342
2022-10-24	230.49	230.85	225.86	227.64	376337
2022-10-25	228.67	236.61	228.67	236.45	380679
2022-10-26	235.28	237.71	227.58	228.26	721557
2022-10-27	224.49	228.94	219.58	221.57	1174441
2022-10-28	220.11	222.60	218.38	222.24	958444
2022-10-31	221.12	224.30	220.00	222.24	1070583
2022-11-01	224.43	224.43	220.85	221.39	563854
2022-11-02	219.76	224.99	216.19	216.32	467973
2022-11-03	213.02	216.39	210.66	213.99	792825
2022-11-04	214.85	217.79	208.71	214.24	559223
2022-11-07	214.24	215.54	208.63	209.48	710962
2022-11-08	209.71	210.92	206.64	207.95	686055
2022-11-09	208.10	209.28	205.83	207.34	657822
2022-11-10	215.00	219.04	213.75	218.56	1296666
2022-11-11	217.67	219.04	211.58	215.30	852879
2022-11-14	213.79	215.16	210.28	210.47	865819
2022-11-15	214.01	214.27	208.84	212.18	944463
2022-11-16	210.87	214.17	208.58	210.02	588338
2022-11-17	206.85	208.61	205.76	207.52	541415
2022-11-18	211.05	211.59	207.94	211.59	934190
2022-11-21	210.99	214.30	210.02	213.52	503100
2022-11-22	213.54	214.17	211.86	213.74	301293
2022-11-23	212.72	213.84	209.89	211.86	284003
2022-11-25	213.12	213.72	211.82	212.61	132885
2022-11-28	212.29	213.56	209.80	210.46	582683
2022-11-29	209.29	214.50	209.29	214.49	503106
2022-11-30	212.97	220.48	210.60	220.38	793558
2022-12-01	224.01	224.01	217.36	219.91	492434
2022-12-02	218.44	219.67	217.29	217.72	374218
2022-12-05	215.43	217.01	214.02	214.38	408877
2022-12-06	215.79	216.19	210.76	211.08	519933
2022-12-07	210.57	214.51	210.50	212.90	531576
2022-12-08	213.84	217.44	213.42	213.89	293979
2022-12-09	213.45	216.55	213.45	214.79	309394
2022-12-12	214.99	218.84	212.56	218.61	524400
2022-12-13	223.93	225.25	219.44	223.21	877671
2022-12-14	222.91	226.88	219.86	220.94	720941
2022-12-15	219.10	220.68	217.07	218.26	573436
2022-12-16	213.27	214.66	210.43	212.12	999117
2022-12-19	211.26	211.86	206.74	208.57	372119
2022-12-20	206.77	208.25	205.24	207.50	351972
2022-12-21	209.00	210.90	207.15	208.85	470459
2022-12-22	206.91	209.96	206.20	208.93	689131
2022-12-23	208.24	211.65	207.59	211.65	291225
2022-12-27	211.24	211.75	209.41	210.94	293972
2022-12-28	211.61	213.45	209.23	209.23	508587
2022-12-29	210.80	214.94	210.00	212.07	407549
2022-12-30	211.10	212.51	209.37	211.92	410860
2023-01-03	211.77	213.95	209.01	211.31	500508
2023-01-04	213.49	216.61	212.25	215.25	513707
2023-01-05	212.29	212.29	205.63	205.88	543383
2023-01-06	207.59	215.66	207.03	214.70	611791
2023-01-09	214.13	218.23	212.35	212.57	677934
2023-01-10	211.14	214.44	211.14	214.06	340135
2023-01-11	215.14	222.71	215.14	222.47	376798
2023-01-12	223.79	223.79	217.38	220.50	399814
2023-01-13	218.24	221.32	217.50	218.54	293210
2023-01-17	221.04	223.07	219.33	220.08	386578
2023-01-18	220.64	220.96	215.22	215.34	406463
2023-01-19	214.34	218.55	214.34	216.21	426833
2023-01-20	215.25	216.34	212.61	216.19	406650
2023-01-23	215.64	217.30	214.55	216.87	357817
2023-01-24	217.00	220.17	216.73	218.57	453788
2023-01-25	217.67	218.34	215.75	216.64	406465
2023-01-26	218.13	220.60	216.43	217.59	362347
2023-01-27	217.47	223.90	217.47	223.42	431513
2023-01-30	221.19	223.43	219.23	219.54	437211
2023-01-31	219.66	226.07	218.84	226.07	1979185
2023-02-01	225.00	229.41	223.73	227.21	580754
2023-02-02	230.00	238.43	230.00	236.93	538200
2023-02-03	232.32	232.32	227.43	230.34	732067
2023-02-06	227.08	227.72	225.39	226.57	460881
2023-02-07	224.51	232.11	224.05	230.32	745256
2023-02-08	229.38	236.20	227.87	235.12	739624
2023-02-09	236.29	238.70	235.51	236.43	1106606
2023-02-10	235.12	237.58	233.49	233.77	752534
2023-02-13	234.21	237.62	234.08	235.68	607291
2023-02-14	234.24	240.25	234.00	238.83	1018183
2023-02-15	237.05	239.42	236.37	239.22	588399
2023-02-16	235.70	240.97	235.06	237.08	501878
2023-02-17	237.06	237.55	233.93	236.83	445071
2023-02-21	234.05	235.17	230.18	231.43	338895
2023-02-22	231.70	233.15	230.20	231.30	334660
2023-02-23	233.85	234.23	229.71	232.24	264162
2023-02-24	230.83	230.83	228.25	229.46	409884
2023-02-27	232.02	232.51	225.96	227.58	414168
2023-02-28	227.12	231.42	226.85	228.06	606349
2023-03-01	225.34	226.23	220.95	222.84	430566
2023-03-02	221.02	227.15	221.02	226.53	1293063
2023-03-03	229.18	233.02	228.49	232.18	366338
2023-03-06	233.50	236.16	233.25	234.66	327545
2023-03-07	234.35	234.48	227.12	228.00	366490
2023-03-08	227.39	233.97	227.20	232.41	431703
2023-03-09	233.05	233.05	226.00	226.55	558340
2023-03-10	226.73	226.73	210.77	211.37	1094285
2023-03-13	210.00	215.93	209.37	213.99	763474
2023-03-14	217.96	219.41	212.81	214.49	615715
2023-03-15	212.82	217.08	211.86	216.79	622027
2023-03-16	214.79	215.07	209.51	211.88	497985
2023-03-17	211.43	211.88	207.09	207.19	724929
2023-03-20	207.19	210.07	205.79	208.58	381333
2023-03-21	209.28	210.06	204.78	206.14	506441
2023-03-22	203.11	205.70	199.02	199.22	476845
2023-03-23	200.00	201.73	196.03	196.17	505829
2023-03-24	195.53	200.91	195.03	200.77	552255
2023-03-27	202.75	203.94	200.85	201.09	451297
2023-03-28	198.29	201.79	198.29	200.26	263128
2023-03-29	202.37	204.32	201.67	202.00	434951
2023-03-30	204.75	205.47	202.83	204.18	373985
2023-03-31	205.42	209.39	204.62	209.14	597827
2023-04-03	208.68	211.66	207.32	208.34	377182
2023-04-04	209.54	209.54	205.24	208.28	387598
2023-04-05	208.27	210.78	207.73	209.44	487937
2023-04-06	211.00	211.00	207.92	209.74	401479
2023-04-10	207.67	210.84	206.85	210.77	455876
2023-04-11	210.40	212.37	209.31	211.41	427468
2023-04-12	214.98	215.73	210.46	211.02	343248
2023-04-13	209.97	212.09	208.42	210.78	246292
2023-04-14	210.91	211.71	205.39	207.94	286087
2023-04-17	205.48	213.05	205.48	213.00	433668
2023-04-18	212.85	213.54	211.22	212.10	230589
2023-04-19	210.53	215.58	210.16	215.40	240352
2023-04-20	214.78	214.78	210.99	211.72	216762
2023-04-21	211.80	213.27	210.32	212.42	358911
2023-04-24	213.90	213.90	208.80	211.68	350913
2023-04-25	210.92	210.92	207.67	207.87	267221
2023-04-26	207.99	210.03	205.32	205.98	373383
2023-04-27	208.74	213.38	208.02	211.46	434653
2023-04-28	213.44	220.85	212.38	219.73	592837
2023-05-01	220.88	224.00	220.50	220.66	412811
2023-05-02	219.71	220.74	213.30	217.17	351882
2023-05-03	219.40	219.77	215.71	216.65	395512
2023-05-04	216.51	218.25	214.19	216.60	268617
2023-05-05	218.08	220.49	217.65	220.00	283721
2023-05-08	218.80	219.98	217.42	218.63	267524
2023-05-09	216.01	217.67	214.01	216.31	285580
2023-05-10	219.32	219.36	214.94	216.77	382629
2023-05-11	215.05	217.08	214.10	216.98	211769
2023-05-12	216.60	217.29	213.43	215.32	313508
2023-05-15	213.79	215.20	211.96	214.05	276401
2023-05-16	212.37	214.27	208.93	209.14	250047
2023-05-17	209.63	211.34	208.05	210.97	282948
2023-05-18	209.47	211.97	207.73	209.63	288232
2023-05-19	211.75	213.21	209.22	209.78	236314
2023-05-22	209.75	213.20	208.89	211.00	191905
2023-05-23	211.35	214.21	210.87	211.22	301685
2023-05-24	210.85	210.85	207.30	208.24	424951
2023-05-25	209.05	210.63	206.70	206.82	571597
2023-05-26	206.01	210.99	204.56	210.38	409897
2023-05-30	212.50	215.72	211.07	214.51	538988
2023-05-31	214.46	217.19	214.00	216.06	704622
2023-06-01	215.92	219.91	212.83	219.17	449854
2023-06-02	222.06	229.10	222.00	228.55	813878
2023-06-05	226.44	228.23	224.40	228.55	538944
2023-06-06	226.21	226.21	223.14	225.68	494242
2023-06-07	227.16	231.65	226.46	230.80	400755
2023-06-08	229.08	233.29	226.50	232.99	495652
2023-06-09	233.91	234.75	232.29	234.30	406551
2023-06-12	233.84	233.94	229.34	231.83	285170
2023-06-13	230.01	234.33	229.54	234.25	370541
2023-06-14	234.55	236.07	231.88	233.39	263734
2023-06-15	232.82	234.93	231.71	234.80	419091
2023-06-16	237.01	237.40	235.64	236.92	729267
2023-06-20	235.32	236.16	233.46	234.20	335102
2023-06-21	232.56	233.56	231.09	232.68	384060
2023-06-22	232.12	232.12	223.74	225.00	534432
2023-06-23	224.25	224.67	219.48	220.02	672294
2023-06-26	220.02	228.65	219.68	228.59	413370
2023-06-27	228.99	231.17	227.27	231.03	376814
2023-06-28	229.59	233.30	228.38	227.96	372568
2023-06-29	227.32	233.14	226.30	233.07	316461
2023-06-30	235.48	237.54	229.93	234.30	609845
2023-07-03	233.32	237.79	232.69	236.59	149361
2023-07-05	234.07	237.86	233.15	235.23	390105
2023-07-06	231.85	235.37	227.86	234.85	455473
2023-07-07	232.80	234.71	231.45	233.25	375919
2023-07-10	231.73	234.42	231.25	234.29	341951
2023-07-11	235.50	238.29	233.96	238.09	214972
2023-07-12	241.23	243.93	240.62	240.69	557821
2023-07-13	240.15	244.74	239.14	244.43	479438
2023-07-14	243.26	246.23	242.20	245.44	333841
2023-07-17	243.81	246.30	241.95	242.53	339162
2023-07-18	239.54	241.56	237.57	239.79	463518
2023-07-19	240.21	243.91	240.21	243.05	440822
2023-07-20	242.35	244.00	239.24	243.94	294568
2023-07-21	244.50	245.48	242.87	245.14	393873
2023-07-24	246.01	246.89	243.50	244.40	399603
2023-07-25	243.86	244.76	238.19	239.77	451063
2023-07-26	240.12	242.00	237.16	239.45	471637
2023-07-27	240.77	240.77	231.43	231.75	611892
2023-07-28	238.23	240.57	233.82	237.31	815216
2023-07-31	238.37	246.73	237.10	243.55	1892794
2023-08-01	242.05	244.20	241.54	244.04	655506
2023-08-02	242.99	245.75	242.14	244.62	435199
2023-08-03	242.88	244.28	237.88	244.17	383171
2023-08-04	243.24	248.80	243.04	243.92	342509
2023-08-07	244.36	245.96	244.06	245.34	241075
2023-08-08	243.56	243.96	240.81	242.55	313391
2023-08-09	242.01	242.63	240.27	241.32	243862
2023-08-10	242.81	245.43	241.11	242.84	257734
2023-08-11	241.11	245.70	241.11	245.53	207936
2023-08-14	245.00	246.09	239.67	239.95	346999
2023-08-15	237.66	239.76	237.25	238.17	198561
2023-08-16	238.68	239.78	236.12	238.02	219460
2023-08-17	238.56	240.57	236.12	236.45	267896
2023-08-18	234.69	238.54	234.51	236.31	233720
2023-08-21	235.04	236.11	231.18	233.15	234101
2023-08-22	234.45	235.41	232.88	234.05	214920
2023-08-23	235.05	238.17	234.54	238.10	216180
2023-08-24	238.95	243.15	237.22	237.57	226475
2023-08-25	238.71	239.18	236.90	237.24	347408
2023-08-28	238.61	239.81	237.28	238.00	259389
2023-08-29	237.47	239.16	235.73	239.01	395801
2023-08-30	239.79	242.59	239.22	240.16	280739
2023-08-31	239.73	240.56	237.43	238.39	484740
2023-09-01	239.58	239.95	236.65	237.52	291746
2023-09-05	237.65	238.64	235.28	235.79	240019
2023-09-06	235.00	237.31	234.67	236.41	321109
2023-09-07	235.10	235.52	231.04	231.24	728400
2023-09-08	229.53	230.67	223.43	225.29	683898
2023-09-11	225.67	225.75	221.78	224.07	417698
2023-09-12	223.41	225.71	220.82	225.66	514844
2023-09-13	225.46	226.18	221.51	223.00	375118
2023-09-14	225.29	226.52	222.97	225.10	590224
2023-09-15	223.68	226.00	221.91	225.22	596433
2023-09-18	224.35	225.44	221.32	223.85	386905
2023-09-19	224.44	224.44	221.21	222.08	287367
2023-09-20	223.89	226.89	222.65	223.87	293824
2023-09-21	222.62	223.93	218.97	219.08	464931
2023-09-22	218.76	219.44	215.29	215.64	370442
2023-09-25	214.68	216.76	214.00	216.31	311013
2023-09-26	214.83	216.13	212.93	213.67	269832
2023-09-27	215.22	215.63	210.14	208.43	386348
2023-09-28	209.59	212.20	209.59	210.75	257197
2023-09-29	213.97	215.63	210.38	212.09	362641
2023-10-02	211.12	213.46	207.94	208.85	322124
2023-10-03	207.77	209.29	206.42	207.34	415013
2023-10-04	209.20	210.07	206.83	209.91	348454
2023-10-05	210.16	212.79	208.83	212.36	251651
2023-10-06	210.54	217.12	209.60	215.93	435536
2023-10-09	214.45	219.53	214.45	218.80	355629
2023-10-10	218.26	221.30	216.72	217.25	474383
2023-10-11	219.49	222.64	219.20	222.30	343749
2023-10-12	221.29	222.52	219.38	220.48	238349
2023-10-13	221.45	221.51	218.28	219.46	477313
2023-10-16	221.38	221.38	217.49	219.50	589255
2023-10-17	218.18	221.22	217.62	219.09	350417
2023-10-18	217.59	218.67	215.17	215.62	249016
2023-10-19	214.32	217.21	213.12	214.30	361674
2023-10-20	214.66	217.03	211.53	211.67	316841
2023-10-23	209.13	212.39	208.55	209.32	445446
2023-10-24	210.47	215.21	210.14	214.70	439790
2023-10-25	214.07	214.37	210.15	210.26	340058
2023-10-26	211.31	213.82	208.13	208.54	748351
2023-10-27	211.17	215.23	203.85	206.58	1199143
2023-10-30	208.78	210.96	205.48	210.04	603556
2023-10-31	211.03	215.54	208.79	213.92	826617
2023-11-01	213.91	213.91	206.60	207.87	687031
2023-11-02	210.23	211.83	208.41	211.76	895683
2023-11-03	214.90	222.16	214.90	217.26	379367
2023-11-06	216.03	216.03	210.20	212.26	282377
2023-11-07	212.50	212.50	208.04	209.39	284551
2023-11-08	210.76	211.35	208.64	210.88	362164
2023-11-09	211.44	211.73	207.10	207.57	278513
2023-11-10	208.23	211.43	207.28	210.65	333703
2023-11-13	208.10	209.27	204.64	205.66	357524
2023-11-14	211.47	218.20	211.47	216.13	444298
2023-11-15	216.28	218.03	213.31	213.58	318933
2023-11-16	214.62	214.62	211.48	211.57	264009
2023-11-17	212.67	212.72	209.26	211.02	280386
2023-11-20	210.40	213.98	209.17	213.05	332381
2023-11-21	212.60	214.19	211.59	212.66	258031
2023-11-22	215.08	215.08	211.97	212.85	197189
2023-11-24	212.93	214.80	212.24	214.72	76573
2023-11-27	213.80	213.87	212.00	212.18	334397
2023-11-28	211.54	214.64	210.36	212.50	437827
2023-11-29	214.78	216.50	211.60	212.23	315727
2023-11-30	212.76	214.24	211.35	213.46	583479
2023-12-01	214.06	220.90	213.04	220.66	452183
2023-12-04	219.23	223.24	218.95	222.77	595285
2023-12-05	221.10	221.67	218.59	221.51	374899
2023-12-06	222.00	226.14	221.59	223.68	588266
2023-12-07	223.23	226.46	222.30	224.85	491146
2023-12-08	223.81	226.20	223.35	226.11	331942
2023-12-11	225.40	227.12	223.91	227.07	471848
2023-12-12	226.46	228.98	225.30	227.61	596315
2023-12-13	228.55	240.38	227.59	238.39	483291
2023-12-14	243.69	251.48	243.09	248.50	728765
2023-12-15	246.37	247.00	241.85	244.95	1034828
2023-12-18	244.84	247.47	244.16	246.16	581357
2023-12-19	247.29	247.29	244.42	245.84	443406
2023-12-20	245.71	246.33	240.23	240.43	496121
2023-12-21	242.09	242.95	238.32	242.12	362716
2023-12-22	243.38	246.52	243.38	244.37	266988
2023-12-26	244.64	247.47	244.50	247.12	231267
2023-12-27	246.40	249.30	246.14	249.23	202638
2023-12-28	249.60	252.85	249.10	250.44	329758
2023-12-29	248.76	250.50	247.82	247.94	458167
2024-01-02	247.01	251.12	247.01	249.87	328273
2024-01-03	247.74	247.82	241.81	242.74	364340
2024-01-04	241.67	245.64	241.67	243.80	372146
2024-01-05	241.66	245.57	240.98	243.58	476297
2024-01-08	243.67	248.36	241.98	248.33	370783
2024-01-09	245.45	249.16	242.92	247.88	333528
2024-01-10	248.18	249.47	246.73	247.88	319759
2024-01-11	245.98	248.27	245.74	248.08	334856
2024-01-12	250.67	251.77	248.21	249.08	415925
2024-01-16	248.27	249.14	246.50	248.77	422748
2024-01-17	245.82	248.54	239.64	241.69	517210
2024-01-18	241.33	241.99	238.46	238.85	417314
2024-01-19	239.38	242.14	237.80	240.85	700193
2024-01-22	242.06	243.07	240.50	242.22	396817
2024-01-23	242.84	242.84	236.91	238.76	378755
2024-01-24	239.97	240.77	234.51	234.66	441094
2024-01-25	236.89	237.87	233.14	233.92	495878
2024-01-26	234.60	236.56	232.46	236.41	293145
2024-01-29	236.35	238.25	235.48	236.90	280619
2024-01-30	234.74	236.46	233.37	234.47	299463
2024-01-31	236.54	238.88	232.83	233.27	801183
2024-02-01	232.50	237.67	230.37	237.60	574299
2024-02-02	234.78	236.62	232.16	236.02	503902
2024-02-05	233.15	233.15	229.90	230.34	444306
2024-02-06	229.48	233.29	229.48	232.97	421882
2024-02-07	232.54	232.54	225.80	229.02	668088
2024-02-08	228.66	229.53	225.81	229.34	439239
2024-02-09	228.69	230.36	228.46	229.80	276367
2024-02-12	230.89	231.27	228.26	230.78	283885
2024-02-13	225.12	225.91	223.06	225.59	402150
2024-02-14	225.99	229.09	225.09	227.26	457797
2024-02-15	229.71	234.70	229.52	234.62	366689
2024-02-16	231.90	236.23	231.90	235.37	405270
2024-02-20	234.55	236.16	232.76	232.95	627594
2024-02-21	234.00	236.01	232.81	235.23	329002
2024-02-22	234.38	235.15	229.94	229.95	513045
2024-02-23	229.87	230.51	227.87	229.34	917327
2024-02-26	229.27	230.38	225.40	225.79	401980
2024-02-27	227.75	229.33	225.85	227.73	404301
2024-02-28	226.36	232.76	226.19	229.63	445017
2024-02-29	232.22	232.94	230.42	231.40	410287
2024-03-01	229.68	234.47	226.84	234.37	455595
2024-03-04	234.77	243.74	233.04	243.58	697041
2024-03-05	241.83	245.54	241.41	242.80	559146
2024-03-06	244.42	245.11	240.63	242.70	276700
2024-03-07	244.79	244.79	241.22	242.50	515068
2024-03-08	244.79	246.50	244.18	245.44	372718
2024-03-11	245.44	247.61	242.74	242.97	277654
2024-03-12	241.58	244.06	238.74	240.63	299979
2024-03-13	240.08	243.10	240.08	242.34	278870
2024-03-14	240.92	241.01	234.64	237.13	409096
2024-03-15	235.03	239.84	235.03	239.07	562275
2024-03-18	240.12	240.12	236.69	237.60	305356
2024-03-19	237.95	238.95	235.42	236.13	244922
2024-03-20	234.36	241.61	234.36	240.70	353164
2024-03-21	241.50	244.80	240.16	244.01	315082
2024-03-22	244.38	245.01	240.17	241.99	359977
2024-03-25	241.28	243.30	238.33	239.53	310124
2024-03-26	239.85	240.73	237.72	235.28	324075
2024-03-27	237.50	241.52	237.50	241.41	258617
2024-03-28	243.34	245.62	242.45	244.81	350005
2024-04-01	246.48	246.48	239.39	239.67	293023
2024-04-02	238.03	238.03	234.45	235.50	294627
2024-04-03	234.64	238.06	233.08	237.50	239397
2024-04-04	240.98	241.20	235.19	235.98	253205
2024-04-05	234.45	238.77	234.45	237.68	170204
2024-04-08	239.56	244.80	239.56	243.50	286106
2024-04-09	244.33	249.74	244.33	249.59	315050
2024-04-10	243.18	244.88	242.29	244.01	434484
2024-04-11	246.03	246.31	240.97	244.25	378558
2024-04-12	243.23	243.99	237.93	239.29	376262
2024-04-15	240.82	241.28	234.26	235.59	248434
2024-04-16	234.26	234.38	231.89	232.70	294090
2024-04-17	233.16	234.93	231.49	232.65	342553
2024-04-18	233.54	234.51	230.90	233.97	284993
2024-04-19	234.77	237.50	234.77	235.17	335777
2024-04-22	236.10	240.80	235.40	239.89	381784
2024-04-23	240.58	243.99	240.03	242.15	557070
2024-04-24	239.37	248.95	239.37	247.74	396596
2024-04-25	245.96	247.52	244.49	247.21	466812
2024-04-26	248.88	252.69	246.91	246.92	422599
2024-04-29	249.21	249.71	246.69	248.02	313378
2024-04-30	245.71	248.53	245.71	246.25	599307
2024-05-01	247.80	249.00	240.58	245.47	714559
2024-05-02	247.00	251.72	245.34	249.80	605049
2024-05-03	252.96	253.53	249.37	250.31	399522
2024-05-06	252.95	255.66	250.51	255.49	282960
2024-05-07	257.93	258.06	255.88	257.67	304365
2024-05-08	256.44	257.33	253.74	254.50	164087
2024-05-09	255.61	259.78	254.88	259.58	216115
2024-05-10	260.52	260.52	257.16	258.95	205079
2024-05-13	260.01	261.71	258.79	260.56	253211
2024-05-14	263.47	265.18	260.87	264.97	365493
2024-05-15	269.23	269.23	265.22	267.84	407628
2024-05-16	267.70	269.00	264.67	264.71	210602
2024-05-17	265.95	266.53	263.61	266.29	361766
2024-05-20	265.85	265.85	262.16	263.41	361765
2024-05-21	262.90	265.13	262.67	264.16	214807
2024-05-22	263.72	266.53	261.52	262.94	342827
2024-05-23	262.54	263.36	257.88	257.97	211667
2024-05-24	259.38	259.92	258.16	259.40	225551
2024-05-28	261.18	261.57	254.90	255.33	289578
2024-05-29	251.79	253.37	249.46	252.91	370723
2024-05-30	255.04	255.85	254.08	255.60	197331
2024-05-31	257.45	260.28	256.22	259.79	489351
2024-06-03	261.60	262.98	258.43	260.63	317306
2024-06-04	260.70	265.00	260.70	263.81	292791
2024-06-05	263.06	268.42	260.87	268.08	247815
2024-06-06	267.12	269.36	265.82	268.32	200316
2024-06-07	265.35	268.93	265.35	268.07	262095
2024-06-10	267.44	272.48	267.44	269.37	295340
2024-06-11	267.36	269.25	265.53	265.64	266730
2024-06-12	271.75	273.66	270.14	271.44	291917
2024-06-13	272.20	275.35	270.94	275.20	433347
2024-06-14	274.85	279.09	272.50	278.50	414570
2024-06-17	275.85	282.29	275.82	281.29	514264
2024-06-18	283.07	284.77	280.53	284.59	321634
2024-06-20	282.60	283.55	277.60	280.08	372104
2024-06-21	281.56	281.56	276.69	278.22	911073
2024-06-24	278.85	282.45	278.06	279.19	368357
2024-06-25	277.73	278.49	274.47	275.62	204718
2024-06-26	272.71	276.28	272.13	273.23	292103
2024-06-27	273.37	274.62	270.63	270.93	422531
2024-06-28	273.31	274.63	269.39	272.20	649451
2024-07-01	270.23	273.42	269.12	272.82	366435
2024-07-02	273.99	274.96	271.94	272.99	233533
2024-07-03	272.61	273.93	269.48	269.60	176579
2024-07-05	270.08	272.64	268.41	272.24	268599
2024-07-08	272.70	273.85	270.70	273.10	275690
2024-07-09	272.90	276.99	271.51	275.97	273606
2024-07-10	277.60	277.75	273.55	276.38	180055
2024-07-11	280.51	282.82	277.26	278.41	308757
2024-07-12	279.41	279.41	273.99	274.33	371243
2024-07-15	274.81	279.51	273.25	276.09	384378
2024-07-16	277.48	279.38	276.15	278.75	352643
2024-07-17	280.00	284.94	278.67	283.98	294565
2024-07-18	283.19	289.08	281.97	284.14	230057
2024-07-19	285.64	286.59	281.79	284.79	347860
2024-07-22	284.79	290.68	284.48	290.13	465373
2024-07-23	290.17	292.03	289.32	291.06	254207
2024-07-24	291.22	292.37	285.39	285.96	232067
2024-07-25	286.30	289.26	278.77	282.72	282557
2024-07-26	284.43	287.50	282.78	286.74	234415
2024-07-29	286.92	286.92	282.16	286.00	458027
2024-07-30	287.11	287.56	279.97	280.80	576986
2024-07-31	277.76	288.42	273.10	278.36	1436228
2024-08-01	280.30	285.83	278.01	285.69	829107
2024-08-02	285.68	288.90	278.82	281.66	590042
2024-08-05	280.02	281.98	272.59	272.62	514561
2024-08-06	272.00	283.34	272.00	280.39	564314
2024-08-07	280.05	284.01	277.03	277.43	365249
2024-08-08	278.58	280.91	276.32	279.29	240617
2024-08-09	279.82	283.26	277.71	282.64	270884
2024-08-12	281.04	282.43	279.22	281.59	250818
2024-08-13	284.10	285.76	282.60	284.46	183833
2024-08-14	284.58	288.51	282.74	286.16	220506
2024-08-15	285.89	286.90	283.98	285.00	321775
2024-08-16	285.91	286.02	281.26	284.01	375377
2024-08-19	284.36	287.29	283.71	285.41	160310
2024-08-20	285.42	288.02	285.17	287.14	294045
2024-08-21	287.14	289.78	286.19	289.21	230280
2024-08-22	290.00	290.64	287.37	290.34	258870
2024-08-23	291.58	296.28	289.07	296.09	300491
2024-08-26	298.19	298.19	292.89	294.62	181304
2024-08-27	292.65	295.67	292.00	295.54	325553
2024-08-28	297.00	297.71	294.14	296.09	341406
2024-08-29	295.63	299.71	294.53	298.05	320378
2024-08-30	298.66	302.05	297.42	301.79	399985
2024-09-03	300.65	304.00	299.29	302.69	270230
2024-09-04	302.95	307.75	300.23	301.63	357956
2024-09-05	304.04	306.89	299.98	302.01	305837
2024-09-06	301.12	301.12	294.80	298.21	463167
2024-09-09	298.98	301.58	297.13	300.05	604648
2024-09-10	301.55	308.60	300.27	308.27	266983
2024-09-11	305.32	308.26	303.17	308.26	309182
2024-09-12	309.10	310.25	305.31	310.22	249158
2024-09-13	311.80	314.31	309.41	314.05	372942
2024-09-16	314.79	316.12	311.51	315.15	393620
2024-09-17	314.45	317.73	311.35	312.14	344608
2024-09-18	313.11	316.79	311.32	312.24	237404
2024-09-19	314.06	316.31	309.32	312.42	357637
2024-09-20	312.51	312.97	305.76	306.21	1278135
2024-09-23	308.21	312.39	306.98	309.65	605267
2024-09-24	302.00	305.45	300.02	300.23	765812
2024-09-25	301.80	303.28	296.75	297.50	570210
2024-09-26	297.58	298.32	292.76	294.17	474072
2024-09-27	296.86	296.86	292.99	292.15	390529
2024-09-30	290.10	296.06	290.10	295.42	641311
2024-10-01	296.79	296.79	290.33	292.71	466774
2024-10-02	290.14	293.39	289.18	293.04	301516
2024-10-03	293.32	293.32	288.25	289.73	294727
2024-10-04	288.90	291.24	286.28	289.88	344486
2024-10-07	288.28	288.74	285.79	287.91	278570
2024-10-08	290.00	290.00	285.65	288.48	473662
2024-10-09	288.81	289.50	284.90	288.19	372983
2024-10-10	286.69	289.45	283.72	285.31	248070
2024-10-11	287.76	288.11	284.86	288.08	312262
2024-10-14	287.88	292.00	286.27	291.35	192845
2024-10-15	292.93	297.10	291.96	292.62	471568
2024-10-16	292.86	297.82	292.86	297.48	224946
2024-10-17	297.10	298.74	293.15	294.25	291794
2024-10-18	295.70	297.69	294.60	296.50	198747
2024-10-21	293.42	295.12	288.94	291.37	346304
2024-10-22	290.91	294.88	290.91	293.40	212040
2024-10-23	294.39	301.89	294.39	299.96	343064
2024-10-24	301.44	302.27	299.31	301.76	337470
2024-10-25	303.49	303.49	295.21	295.65	228191
2024-10-28	298.18	300.43	296.46	299.67	319861
2024-10-29	299.76	299.93	295.99	298.43	342507
2024-10-30	298.00	298.70	292.00	294.02	470731
2024-10-31	291.07	291.42	283.71	283.86	594187
2024-11-01	283.23	284.61	276.46	276.97	485420
2024-11-04	275.71	280.71	275.60	280.61	361466
2024-11-05	279.08	291.01	276.22	291.00	364039
2024-11-06	294.23	299.48	290.56	293.76	836438
2024-11-07	293.76	297.58	292.41	296.54	340625
2024-11-08	298.32	305.99	298.05	304.66	441840
2024-11-11	304.71	308.14	303.80	304.14	239676
2024-11-12	304.05	305.55	300.73	300.81	253170
2024-11-13	303.63	308.37	303.13	307.28	253725
2024-11-14	305.72	306.89	302.46	302.74	250393
2024-11-15	302.67	303.59	299.67	301.76	328604
2024-11-18	300.63	303.32	300.13	302.54	250304
2024-11-19	301.81	302.73	298.66	301.78	269694
2024-11-20	299.96	300.97	297.57	300.59	244185
2024-11-21	300.62	306.16	299.91	304.34	241516
2024-11-22	304.63	309.14	304.63	305.53	213711
2024-11-25	306.87	311.74	305.38	309.60	432939
2024-11-26	310.00	311.25	308.24	309.75	284788
2024-11-27	312.00	314.65	311.52	312.84	220732
2024-11-29	313.31	313.70	309.66	310.46	238721
2024-12-02	308.50	308.50	302.93	304.09	295214
2024-12-03	305.50	305.50	300.96	301.00	322897
2024-12-04	301.87	301.87	299.33	301.39	272559
2024-12-05	298.96	302.31	298.89	299.67	261834
2024-12-06	301.65	301.66	298.46	300.10	318988
2024-12-09	299.83	301.53	296.83	301.00	421719
2024-12-10	301.75	301.76	295.90	297.63	372912
2024-12-11	300.13	302.00	296.82	298.04	293926
2024-12-12	298.23	306.33	296.65	302.30	241808
2024-12-13	301.41	303.25	298.55	299.79	213399
2024-12-16	300.02	303.52	298.73	299.05	320500
2024-12-17	295.00	297.37	292.71	294.10	509245
2024-12-18	293.75	297.96	283.70	283.99	430649
2024-12-19	283.62	287.00	278.14	279.01	448814
2024-12-20	280.42	287.25	280.31	283.76	1417592
2024-12-23	282.31	284.94	281.10	284.33	386497
2024-12-24	284.60	286.81	282.27	286.79	121587
2024-12-26	286.18	289.20	285.72	287.71	231604
2024-12-27	285.90	288.55	283.43	284.43	298667
2024-12-30	282.32	283.62	278.74	282.80	249517
2024-12-31	284.31	285.71	282.25	282.99	339962
2025-01-02	282.40	284.62	279.08	279.52	282743
2025-01-03	279.91	284.68	279.45	284.25	331220
2025-01-06	281.86	284.41	272.14	272.79	371728
2025-01-07	274.72	275.75	269.56	270.06	606744
2025-01-08	270.39	273.10	267.96	272.64	541321
2025-01-10	270.15	277.42	269.51	271.90	1105590
2025-01-13	274.57	284.22	274.00	282.95	781214
2025-01-14	283.08	288.40	282.80	284.46	505838
2025-01-15	289.75	291.48	281.64	282.85	499657
2025-01-16	284.05	284.28	280.08	283.75	338853
2025-01-17	284.60	285.21	282.62	283.41	364616
2025-01-21	284.33	287.14	282.44	285.24	363545
2025-01-22	282.03	282.99	278.61	279.90	426719
2025-01-23	279.66	280.23	274.45	277.63	461073
2025-01-24	276.33	278.44	274.45	277.93	411064
2025-01-27	279.00	286.72	278.27	283.09	431781
2025-01-28	282.36	286.31	280.29	281.20	271051
2025-01-29	281.27	282.65	275.76	276.62	282949
2025-01-30	279.75	283.41	278.84	281.16	290348
2025-01-31	280.80	284.69	278.27	284.57	534526
2025-02-03	281.12	287.39	280.33	284.39	406996
2025-02-04	284.02	287.96	281.11	287.14	530862

Explore More About ESS

Coins representing dividend payouts and trends

ESS Dividend History

Discover Essex Property Trust'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

ESS Stock Split History

Discover Essex Property Trust'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

ESS Historical Prices

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

Web Analytics