FDS Historical Prices

Summary

Key Stock Metrics

391.84

(June 5, 2024)

52-Week Low

499.87

(November 14, 2024)

52-Week High

499.87

(November 14, 2024)

All-Time High

429.87

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1996-06-28	4.11	4.56	4.08	4.44	7849854
1996-07-01	4.39	4.50	4.39	4.47	663714
1996-07-02	4.42	4.61	4.42	4.56	1340032
1996-07-03	4.58	4.58	4.42	4.50	660564
1996-07-05	4.42	4.42	4.31	4.42	502623
1996-07-08	4.44	4.44	4.11	4.14	584518
1996-07-09	4.17	4.22	4.11	4.11	238486
1996-07-10	4.11	4.14	3.94	3.94	520173
1996-07-11	3.89	3.89	3.69	3.83	192586
1996-07-12	3.83	3.89	3.83	3.86	49495
1996-07-15	3.83	3.94	3.83	3.83	342882
1996-07-16	3.81	3.81	3.44	3.50	350532
1996-07-17	3.56	3.86	3.56	3.81	181791
1996-07-18	3.78	3.81	3.78	3.81	8100
1996-07-19	3.81	3.83	3.81	3.83	33745
1996-07-22	3.89	3.94	3.86	3.89	206086
1996-07-23	3.92	3.92	3.78	3.78	11695
1996-07-24	3.78	3.81	3.72	3.81	54445
1996-07-25	3.81	3.86	3.81	3.86	46345
1996-07-26	3.89	3.89	3.89	3.89	22495
1996-07-29	3.92	4.08	3.92	4.06	79195
1996-07-30	4.06	4.22	4.03	4.22	212386
1996-07-31	4.22	4.47	4.22	4.44	257386
1996-08-01	4.44	4.44	4.36	4.36	30145
1996-08-02	4.44	4.44	4.31	4.31	89995
1996-08-05	4.36	4.42	4.36	4.39	25645
1996-08-06	4.42	4.42	4.36	4.36	89095
1996-08-07	4.31	4.31	4.11	4.11	71545
1996-08-08	4.08	4.11	4.06	4.08	233086
1996-08-09	4.14	4.28	4.14	4.25	70645
1996-08-12	4.25	4.28	4.25	4.28	4950
1996-08-13	4.25	4.28	4.22	4.22	114741
1996-08-14	4.22	4.28	4.22	4.28	40045
1996-08-15	4.31	4.36	4.31	4.33	251986
1996-08-16	4.36	4.39	4.33	4.39	12145
1996-08-19	4.33	4.33	4.31	4.31	234886
1996-08-20	4.31	4.36	4.31	4.33	21145
1996-08-22	4.36	4.36	4.33	4.33	13045
1996-08-23	4.33	4.36	4.31	4.31	71545
1996-08-27	4.31	4.33	4.31	4.33	11245
1996-08-28	4.36	4.53	4.36	4.53	56695
1996-08-29	4.53	4.53	4.42	4.42	326232
1996-08-30	4.44	4.50	4.44	4.50	47695
1996-09-03	4.44	4.44	4.36	4.39	240736
1996-09-04	4.33	4.33	4.33	4.33	51295
1996-09-05	4.36	4.44	4.36	4.44	92691
1996-09-06	4.39	4.44	4.39	4.44	222736
1996-09-09	4.44	4.44	4.42	4.44	42745
1996-09-10	4.44	4.44	4.44	4.44	8100
1996-09-11	4.42	4.42	4.39	4.39	2250
1996-09-12	4.36	4.39	4.33	4.36	4950
1996-09-13	4.36	4.39	4.36	4.36	6750
1996-09-16	4.33	4.36	4.33	4.36	6750
1996-09-17	4.33	4.39	4.33	4.36	22045
1996-09-18	4.33	4.39	4.33	4.39	11695
1996-09-19	4.36	4.39	4.33	4.33	93591
1996-09-20	4.36	4.42	4.33	4.33	79645
1996-09-23	4.33	4.44	4.33	4.44	76495
1996-09-24	4.44	4.44	4.39	4.39	4950
1996-09-25	4.36	4.39	4.36	4.39	9450
1996-09-26	4.36	4.39	4.33	4.33	113841
1996-09-27	4.36	4.36	4.28	4.28	406327
1996-09-30	4.28	4.28	4.25	4.25	2250
1996-10-01	4.25	4.28	4.14	4.25	54895
1996-10-02	4.28	4.33	4.28	4.33	15745
1996-10-03	4.33	4.47	4.33	4.44	51295
1996-10-04	4.47	4.56	4.44	4.56	392377
1996-10-07	4.53	4.67	4.50	4.67	72895
1996-10-08	4.64	4.64	4.39	4.42	342432
1996-10-09	4.42	4.47	4.39	4.47	560668
1996-10-10	4.47	4.56	4.47	4.56	58045
1996-10-11	4.56	4.56	4.53	4.56	223186
1996-10-14	4.53	4.53	4.50	4.53	24295
1996-10-15	4.53	4.56	4.53	4.56	14845
1996-10-16	4.58	4.58	4.56	4.56	10345
1996-10-17	4.56	4.61	4.56	4.58	52645
1996-10-18	4.58	4.83	4.58	4.83	57595
1996-10-21	4.78	5.08	4.75	5.06	103491
1996-10-22	5.00	5.11	4.92	5.08	44095
1996-10-23	5.08	5.14	5.06	5.11	53545
1996-10-24	5.14	5.17	5.11	5.17	9900
1996-10-25	5.19	5.36	5.19	5.22	39145
1996-10-28	5.25	5.31	5.22	5.22	110241
1996-10-29	5.22	5.22	5.22	5.22	17995
1996-10-30	5.19	5.25	5.19	5.25	57595
1996-10-31	5.25	5.33	5.22	5.33	42745
1996-11-01	5.36	5.36	5.31	5.33	110241
1996-11-04	5.33	5.36	5.33	5.33	111591
1996-11-05	5.33	5.36	5.33	5.36	76495
1996-11-06	5.36	5.44	5.36	5.44	41845
1996-11-07	5.44	5.44	5.39	5.42	25645
1996-11-08	5.39	5.39	5.22	5.22	14395
1996-11-11	5.22	5.25	5.22	5.22	49495
1996-11-12	5.25	5.25	5.25	5.25	11245
1996-11-13	5.22	5.22	5.17	5.17	5850
1996-11-14	5.14	5.17	5.14	5.14	4500
1996-11-15	5.17	5.17	5.17	5.17	1350
1996-11-19	5.17	5.17	5.17	5.17	2250
1996-11-20	5.17	5.17	5.17	5.17	41845
1996-11-21	5.14	5.19	5.14	5.19	11245
1996-11-22	5.19	5.19	5.17	5.17	101691
1996-11-25	5.17	5.28	5.17	5.19	102141
1996-11-26	5.22	5.25	5.22	5.25	5850
1996-11-27	5.19	5.22	5.19	5.22	10345
1996-11-29	5.25	5.25	5.22	5.22	4050
1996-12-02	4.89	4.89	4.89	4.89	74695
1996-12-03	4.83	4.83	4.75	4.75	22045
1996-12-04	4.78	4.86	4.78	4.86	43645
1996-12-05	4.81	4.89	4.75	4.83	255136
1996-12-06	4.83	4.83	4.83	4.83	1350
1996-12-09	4.89	4.89	4.83	4.83	147591
1996-12-11	4.83	4.83	4.83	4.83	2250
1996-12-12	4.83	4.83	4.83	4.83	900
1996-12-13	4.86	4.86	4.86	4.86	4500
1996-12-16	4.86	4.86	4.72	4.75	35545
1996-12-17	4.75	4.78	4.75	4.78	5400
1996-12-18	4.72	4.72	4.72	4.72	7200
1996-12-19	4.69	4.69	4.67	4.67	10795
1996-12-20	4.67	4.67	4.61	4.61	145791
1996-12-23	4.67	4.72	4.67	4.72	40045
1996-12-24	4.75	4.75	4.75	4.75	53995
1996-12-26	4.72	4.75	4.69	4.72	15295
1996-12-27	4.72	4.72	4.69	4.72	26545
1996-12-30	4.69	4.69	4.61	4.61	194836
1996-12-31	4.61	4.67	4.58	4.67	230386
1997-01-02	4.67	4.67	4.67	4.67	71995
1997-01-03	4.67	4.67	4.58	4.58	33295
1997-01-06	4.58	4.58	4.58	4.58	9000
1997-01-07	4.58	4.61	4.58	4.61	10345
1997-01-08	4.61	4.64	4.56	4.56	279882
1997-01-09	4.61	4.67	4.61	4.64	310032
1997-01-10	4.61	4.61	4.56	4.56	6750
1997-01-13	4.58	4.58	4.47	4.47	37345
1997-01-14	4.44	4.44	4.39	4.44	11695
1997-01-15	4.44	4.44	4.42	4.44	82345
1997-01-16	4.47	4.47	4.47	4.47	4050
1997-01-17	4.47	4.47	4.47	4.47	20245
1997-01-20	4.47	4.47	4.47	4.47	4950
1997-01-21	4.50	4.56	4.50	4.56	10345
1997-01-22	4.56	4.61	4.53	4.58	31945
1997-01-23	4.61	4.61	4.58	4.58	28795
1997-01-24	4.61	4.61	4.56	4.56	148491
1997-01-27	4.56	4.56	4.56	4.56	2700
1997-01-28	4.56	4.58	4.56	4.58	3150
1997-01-29	4.56	4.56	4.56	4.56	13495
1997-01-30	4.61	4.61	4.61	4.61	4500
1997-01-31	4.56	4.58	4.56	4.58	95391
1997-02-03	4.61	4.61	4.58	4.58	68845
1997-02-04	4.61	4.61	4.56	4.56	284382
1997-02-05	4.50	4.50	4.44	4.44	97641
1997-02-06	4.42	4.44	4.42	4.44	34195
1997-02-07	4.44	4.44	4.44	4.44	22945
1997-02-10	4.42	4.44	4.39	4.39	14845
1997-02-11	4.39	4.42	4.36	4.36	17095
1997-02-12	4.39	4.42	4.31	4.31	10795
1997-02-13	4.31	4.33	4.22	4.22	101691
1997-02-18	4.22	4.22	4.17	4.17	120141
1997-02-19	4.17	4.19	4.17	4.19	21145
1997-02-20	4.19	4.19	4.19	4.19	7200
1997-02-21	4.17	4.17	4.14	4.17	4050
1997-02-24	4.17	4.19	4.17	4.17	14845
1997-02-25	4.14	4.17	4.03	4.03	21145
1997-02-26	4.06	4.11	3.97	4.00	35995
1997-02-27	4.03	4.06	4.03	4.06	7200
1997-02-28	4.08	4.08	4.00	4.03	199336
1997-03-03	4.03	4.03	3.94	3.94	6300
1997-03-04	3.94	3.94	3.81	3.81	13495
1997-03-05	3.78	3.81	3.78	3.81	220036
1997-03-06	3.83	4.03	3.83	3.92	201136
1997-03-07	3.94	4.03	3.94	4.03	244786
1997-03-10	4.08	4.11	4.08	4.11	3600
1997-03-11	4.11	4.14	4.08	4.08	6750
1997-03-12	4.11	4.11	4.08	4.11	5400
1997-03-14	4.17	4.17	4.17	4.17	14395
1997-03-17	4.14	4.14	4.14	4.14	5400
1997-03-18	4.11	4.11	3.89	3.99	2694465
1997-03-19	3.94	4.00	3.94	4.00	73345
1997-03-20	4.11	4.14	4.11	4.14	11245
1997-03-21	4.11	4.19	4.11	4.19	179091
1997-03-24	4.22	4.36	4.22	4.36	28345
1997-03-25	4.44	4.44	4.44	4.44	129141
1997-03-26	4.42	4.42	4.39	4.39	35545
1997-03-31	4.33	4.33	4.31	4.31	4500
1997-04-02	4.22	4.22	4.22	4.22	54445
1997-04-03	4.19	4.19	4.11	4.14	47245
1997-04-04	4.08	4.36	4.08	4.36	116541
1997-04-07	4.33	4.33	4.33	4.33	900
1997-04-08	4.36	4.44	4.36	4.44	5850
1997-04-09	4.47	4.53	4.47	4.50	13495
1997-04-10	4.44	4.44	4.39	4.39	80995
1997-04-11	4.36	4.39	4.36	4.36	38695
1997-04-14	4.39	4.39	4.39	4.39	20695
1997-04-15	4.36	4.39	4.36	4.39	11695
1997-04-16	4.39	4.39	4.36	4.36	5850
1997-04-17	4.31	4.36	4.31	4.36	44995
1997-04-18	4.31	4.31	4.31	4.31	35995
1997-04-21	4.33	4.33	4.14	4.14	38695
1997-04-22	4.11	4.11	4.00	4.00	43645
1997-04-23	4.00	4.17	3.97	4.17	100341
1997-04-24	4.19	4.25	4.19	4.25	8100
1997-04-25	4.19	4.19	4.17	4.17	2700
1997-04-28	4.17	4.36	4.17	4.36	20245
1997-04-29	4.31	4.44	4.31	4.39	42295
1997-04-30	4.36	4.56	4.36	4.50	79645
1997-05-01	4.53	4.69	4.53	4.69	26545
1997-05-02	4.67	4.67	4.67	4.67	116991
1997-05-05	4.67	4.92	4.67	4.92	46795
1997-05-06	4.86	4.86	4.78	4.81	132291
1997-05-07	4.83	4.92	4.81	4.92	44995
1997-05-08	4.86	4.89	4.83	4.89	30595
1997-05-09	4.86	4.86	4.72	4.75	34645
1997-05-12	4.72	4.78	4.72	4.78	1800
1997-05-13	4.75	4.81	4.75	4.78	18895
1997-05-14	4.78	4.78	4.78	4.78	58045
1997-05-15	4.72	4.75	4.69	4.72	13495
1997-05-16	4.67	4.67	4.61	4.61	4500
1997-05-19	4.56	4.56	4.53	4.53	6300
1997-05-20	4.53	4.53	4.44	4.44	11245
1997-05-21	4.44	4.47	4.44	4.47	8100
1997-05-22	4.42	4.42	4.33	4.36	13045
1997-05-23	4.36	4.44	4.36	4.44	16195
1997-05-27	4.42	4.42	4.33	4.42	25195
1997-05-28	4.39	4.42	4.39	4.39	9450
1997-05-29	4.36	4.36	4.33	4.33	8550
1997-05-30	4.33	4.33	4.28	4.33	79645
1997-06-02	4.33	4.50	4.33	4.44	75595
1997-06-03	4.47	4.53	4.47	4.53	4950
1997-06-04	4.50	4.50	4.47	4.47	11245
1997-06-05	4.47	4.47	4.47	4.47	2700
1997-06-06	4.47	4.50	4.42	4.42	23395
1997-06-09	4.47	4.53	4.44	4.53	29695
1997-06-10	4.56	4.61	4.50	4.56	25645
1997-06-11	4.56	4.67	4.56	4.67	5850
1997-06-12	4.72	4.86	4.72	4.86	35095
1997-06-13	4.92	4.94	4.89	4.94	19795
1997-06-16	4.92	4.94	4.89	4.92	55795
1997-06-17	4.94	5.11	4.94	5.11	75145
1997-06-18	5.10	5.10	4.97	5.06	103941
1997-06-19	5.03	5.06	5.00	5.03	27445
1997-06-20	5.03	5.11	5.00	5.11	26095
1997-06-23	5.11	5.11	5.08	5.08	8550
1997-06-24	5.11	5.11	5.00	5.00	33295
1997-06-25	5.03	5.28	5.03	5.08	94491
1997-06-26	5.11	5.21	5.11	5.21	12145
1997-06-27	5.17	5.36	5.17	5.24	142641
1997-06-30	5.26	5.47	5.26	5.44	83245
1997-07-01	5.44	5.44	5.06	5.06	125091
1997-07-02	5.11	5.17	5.08	5.17	57595
1997-07-03	5.22	5.40	5.22	5.40	69745
1997-07-07	5.38	5.39	5.28	5.31	63445
1997-07-08	5.33	5.42	5.33	5.42	58495
1997-07-09	5.47	5.61	5.47	5.53	53545
1997-07-10	5.53	5.83	5.53	5.79	65245
1997-07-11	5.78	5.78	5.67	5.72	151191
1997-07-14	5.74	5.83	5.74	5.78	20695
1997-07-15	5.78	5.89	5.75	5.89	29695
1997-07-16	5.92	6.42	5.89	6.42	78745
1997-07-17	6.39	6.42	6.14	6.14	63895
1997-07-18	6.17	6.25	6.10	6.11	117441
1997-07-21	6.13	6.13	6.11	6.11	9000
1997-07-22	6.14	6.14	6.13	6.13	60745
1997-07-23	6.10	6.13	5.99	6.04	134991
1997-07-24	6.10	6.10	6.00	6.03	62545
1997-07-25	6.03	6.06	6.01	6.04	13045
1997-07-28	6.07	6.08	6.04	6.08	12145
1997-07-29	6.06	6.10	6.06	6.10	2700
1997-07-30	6.10	6.10	6.04	6.04	51295
1997-07-31	6.03	6.10	6.03	6.10	9450
1997-08-01	6.13	6.17	6.11	6.13	20695
1997-08-04	6.11	6.22	6.08	6.22	16195
1997-08-05	6.19	6.33	6.19	6.33	51745
1997-08-06	6.29	6.32	6.29	6.29	89995
1997-08-07	6.31	6.35	6.31	6.33	13495
1997-08-08	6.33	6.33	6.28	6.31	4950
1997-08-11	6.31	6.35	6.29	6.35	23845
1997-08-12	6.38	6.39	6.32	6.32	94941
1997-08-13	6.38	6.38	6.38	6.38	13495
1997-08-14	6.39	6.39	6.33	6.35	15295
1997-08-15	6.35	6.35	6.24	6.25	34195
1997-08-18	6.22	6.22	6.11	6.14	15745
1997-08-20	6.14	6.17	6.14	6.17	14395
1997-08-21	6.14	6.14	6.03	6.03	17995
1997-08-22	5.94	6.04	5.94	5.99	98991
1997-08-25	5.96	6.06	5.92	6.04	15295
1997-08-26	6.04	6.04	6.04	6.04	3150
1997-08-27	6.08	6.22	6.08	6.21	50395
1997-08-28	6.19	6.19	6.14	6.17	99441
1997-08-29	6.13	6.13	6.08	6.10	19345
1997-09-02	6.10	6.14	6.10	6.10	38695
1997-09-03	6.11	6.14	6.11	6.14	20695
1997-09-04	6.13	6.18	6.13	6.18	34645
1997-09-05	6.18	6.22	6.17	6.18	80995
1997-09-08	6.15	6.24	6.15	6.22	39595
1997-09-09	6.28	6.36	6.28	6.36	27895
1997-09-10	6.36	6.40	6.35	6.36	60745
1997-09-11	6.32	6.39	6.31	6.38	23395
1997-09-12	6.33	6.39	6.33	6.39	14845
1997-09-15	6.36	6.36	6.31	6.35	21145
1997-09-16	6.35	6.71	6.35	6.71	99441
1997-09-17	6.71	6.94	6.71	6.94	30595
1997-09-18	6.99	7.47	6.99	7.44	144441
1997-09-19	7.39	7.44	7.29	7.32	53545
1997-09-22	7.33	7.33	7.25	7.25	31495
1997-09-23	7.26	7.26	6.97	6.97	93141
1997-09-24	6.93	6.93	6.85	6.85	35095
1997-09-25	6.85	6.85	6.85	6.85	900
1997-09-26	6.82	6.83	6.82	6.83	1350
1997-09-29	6.83	6.83	6.79	6.79	13945
1997-09-30	6.82	6.82	6.61	6.67	94941
1997-10-01	6.65	6.72	6.63	6.69	62095
1997-10-02	6.74	6.76	6.69	6.76	24295
1997-10-03	6.82	6.96	6.82	6.96	16195
1997-10-06	7.00	7.17	7.00	7.08	28345
1997-10-07	7.06	7.28	7.06	7.17	49945
1997-10-08	7.19	7.24	7.13	7.24	15295
1997-10-09	7.19	7.24	7.11	7.21	18895
1997-10-10	7.19	7.46	7.19	7.46	25195
1997-10-13	7.42	7.44	7.25	7.31	18445
1997-10-14	7.35	7.35	7.11	7.14	16195
1997-10-15	7.10	7.17	7.07	7.07	13495
1997-10-16	7.03	7.03	6.44	6.44	67045
1997-10-17	6.42	6.42	6.31	6.31	50395
1997-10-20	6.31	6.40	6.29	6.38	197086
1997-10-21	6.40	6.43	6.40	6.42	34645
1997-10-22	6.44	6.44	6.25	6.25	14845
1997-10-23	6.25	6.33	6.25	6.33	4950
1997-10-24	6.31	6.31	6.14	6.14	9900
1997-10-27	6.11	6.11	5.85	5.86	51295
1997-10-28	5.81	5.86	5.72	5.81	84595
1997-10-29	5.86	6.01	5.83	6.00	28345
1997-10-30	5.92	5.99	5.90	5.97	11245
1997-10-31	5.97	6.00	5.90	5.93	27445
1997-11-03	5.93	6.14	5.93	6.14	23845
1997-11-05	6.17	6.17	6.11	6.11	4500
1997-11-06	6.07	6.08	6.06	6.08	9000
1997-11-07	6.06	6.06	5.96	5.96	17995
1997-11-10	5.96	5.96	5.82	5.83	12595
1997-11-11	5.83	5.83	5.75	5.75	15295
1997-11-12	5.79	5.82	5.61	5.63	21145
1997-11-13	5.61	5.67	5.58	5.67	13045
1997-11-14	5.67	5.68	5.56	5.61	78745
1997-11-17	5.63	5.78	5.61	5.78	35545
1997-11-18	5.78	5.78	5.76	5.76	1350
1997-11-19	5.79	5.79	5.78	5.78	4500
1997-11-20	5.78	5.86	5.75	5.75	23395
1997-11-21	5.78	5.88	5.78	5.88	10795
1997-11-24	5.85	5.89	5.78	5.89	37795
1997-11-25	5.88	5.92	5.64	5.71	17095
1997-11-26	5.74	5.74	5.65	5.65	11245
1997-11-28	5.65	5.65	5.61	5.61	6300
1997-12-01	5.65	5.74	5.65	5.69	22495
1997-12-02	5.69	5.71	5.68	5.71	7200
1997-12-03	5.71	5.71	5.63	5.63	44095
1997-12-04	5.63	5.63	5.51	5.51	67945
1997-12-05	5.51	5.51	5.44	5.44	94941
1997-12-08	5.46	5.53	5.42	5.42	177291
1997-12-09	5.44	5.44	5.31	5.31	276282
1997-12-10	5.33	5.33	5.26	5.26	18895
1997-12-11	5.21	5.21	5.19	5.19	21145
1997-12-12	5.19	5.28	5.19	5.25	54895
1997-12-15	5.21	5.40	5.21	5.40	51295
1997-12-16	5.46	5.58	5.46	5.58	136341
1997-12-17	5.72	5.89	5.72	5.89	99891
1997-12-18	5.93	6.93	5.90	6.57	490023
1997-12-19	6.53	6.56	6.53	6.53	23845
1997-12-22	6.56	6.83	6.54	6.76	104391
1997-12-23	6.76	6.99	6.75	6.81	246586
1997-12-24	6.78	6.78	6.64	6.64	49045
1997-12-26	6.60	6.63	6.60	6.63	3150
1997-12-29	6.63	6.68	6.63	6.67	14395
1997-12-30	6.67	6.83	6.67	6.83	63895
1997-12-31	6.79	6.83	6.78	6.83	17995
1998-01-02	6.82	6.82	6.75	6.78	32395
1998-01-05	6.78	6.78	6.68	6.68	18445
1998-01-06	6.67	6.67	6.54	6.57	32845
1998-01-07	6.57	6.57	6.44	6.44	57145
1998-01-08	6.40	6.40	6.25	6.26	18895
1998-01-09	6.26	6.28	6.26	6.26	4950
1998-01-12	6.24	6.25	6.17	6.17	26995
1998-01-13	6.19	6.19	6.17	6.17	5850
1998-01-14	6.21	6.29	6.21	6.29	38695
1998-01-15	6.28	6.28	6.15	6.17	32395
1998-01-16	6.19	6.19	6.18	6.19	6300
1998-01-20	6.17	6.17	6.13	6.13	170541
1998-01-21	6.06	6.06	6.06	6.06	13495
1998-01-22	6.08	6.13	6.08	6.13	29245
1998-01-23	6.15	6.18	6.15	6.15	5400
1998-01-26	6.15	6.15	6.11	6.13	8550
1998-01-27	6.10	6.13	6.06	6.10	18895
1998-01-28	6.13	6.26	6.13	6.21	44545
1998-01-29	6.22	6.25	6.22	6.25	8550
1998-01-30	6.22	6.25	6.19	6.22	14395
1998-02-02	6.22	6.24	6.14	6.14	51295
1998-02-03	6.18	6.56	6.18	6.44	866655
1998-02-04	6.46	6.58	6.46	6.54	197086
1998-02-05	6.56	6.57	6.43	6.51	51745
1998-02-06	6.50	6.51	6.47	6.51	3600
1998-02-09	6.54	6.69	6.54	6.67	28345
1998-02-10	6.71	6.94	6.71	6.90	145791
1998-02-11	6.94	7.00	6.82	6.94	80545
1998-02-12	6.94	7.11	6.94	7.06	40045
1998-02-13	7.07	7.10	6.99	7.10	22945
1998-02-17	7.04	7.04	6.96	6.99	76045
1998-02-18	7.00	7.03	6.94	6.94	54445
1998-02-19	6.92	6.93	6.89	6.90	43195
1998-02-20	6.88	6.88	6.86	6.86	21145
1998-02-23	6.88	6.89	6.81	6.85	102141
1998-02-24	6.90	6.90	6.82	6.83	72445
1998-02-25	6.88	6.92	6.78	6.86	34195
1998-02-26	6.86	6.86	6.68	6.68	21145
1998-02-27	6.67	6.67	6.54	6.64	26545
1998-03-02	6.64	6.78	6.63	6.69	57145
1998-03-03	6.65	6.65	6.60	6.61	5400
1998-03-04	6.57	6.68	6.57	6.64	10795
1998-03-05	6.61	6.69	6.61	6.69	22495
1998-03-06	6.72	6.83	6.72	6.78	137691
1998-03-09	6.83	6.88	6.64	6.64	68845
1998-03-10	6.69	6.88	6.68	6.88	43195
1998-03-11	6.88	6.90	6.83	6.86	21145
1998-03-12	6.82	6.86	6.72	6.72	28345
1998-03-13	6.68	6.72	6.67	6.72	19345
1998-03-16	6.75	7.13	6.75	6.99	88645
1998-03-17	6.94	6.97	6.89	6.96	14845
1998-03-18	7.00	7.03	6.82	6.83	42295
1998-03-19	6.83	7.15	6.83	7.07	138591
1998-03-20	7.13	7.40	7.13	7.40	221386
1998-03-23	7.46	7.94	7.46	7.67	233086
1998-03-24	7.65	7.67	7.56	7.58	193036
1998-03-25	7.61	7.64	7.36	7.43	93591
1998-03-26	7.44	7.47	7.44	7.47	4500
1998-03-27	7.43	7.43	7.26	7.38	50845
1998-03-30	7.38	7.69	7.38	7.69	52195
1998-03-31	7.75	7.96	7.75	7.94	100341
1998-04-01	7.94	7.97	7.81	7.82	132741
1998-04-02	7.82	7.86	7.82	7.85	109791
1998-04-03	7.81	7.90	7.81	7.90	41845
1998-04-06	7.94	7.94	7.85	7.89	40495
1998-04-07	7.78	7.82	7.61	7.82	101691
1998-04-08	7.78	8.06	7.78	7.92	81445
1998-04-09	7.94	7.94	7.89	7.90	227236
1998-04-13	7.94	8.08	7.94	8.08	49495
1998-04-14	8.10	8.22	8.01	8.01	31945
1998-04-15	8.04	8.11	8.01	8.03	23845
1998-04-16	8.00	8.06	7.89	7.97	39145
1998-04-17	7.89	8.03	7.89	8.00	38245
1998-04-20	7.96	7.96	7.78	7.85	61195
1998-04-21	7.89	7.92	7.81	7.85	76945
1998-04-22	7.79	8.08	7.79	8.08	47695
1998-04-23	8.13	8.22	8.13	8.15	21145
1998-04-24	8.11	8.15	7.93	7.93	40945
1998-04-27	7.88	7.88	7.81	7.83	17545
1998-04-28	7.79	7.81	7.68	7.68	23845
1998-04-29	7.65	7.67	7.57	7.67	24745
1998-04-30	7.67	7.89	7.67	7.78	45445
1998-05-01	7.78	7.85	7.75	7.75	27895
1998-05-04	7.83	8.01	7.83	7.89	111591
1998-05-05	7.94	8.03	7.94	8.03	53095
1998-05-06	8.07	8.07	7.94	7.96	57595
1998-05-07	7.90	7.90	7.64	7.68	56695
1998-05-08	7.39	7.40	7.35	7.39	53545
1998-05-11	7.35	7.42	7.35	7.35	9000
1998-05-12	7.36	7.42	7.29	7.33	150291
1998-05-13	7.28	7.31	7.28	7.29	24745
1998-05-14	7.29	7.29	7.29	7.29	900
1998-05-15	7.29	7.32	7.28	7.28	19795
1998-05-18	7.33	7.33	7.22	7.29	74695
1998-05-19	7.33	7.33	7.29	7.33	135441
1998-05-20	7.35	7.35	7.33	7.35	101691
1998-05-21	7.31	7.31	7.28	7.28	9450
1998-05-22	7.33	7.33	7.28	7.28	91341
1998-05-26	7.32	7.32	7.25	7.25	13495
1998-05-27	7.29	7.32	7.19	7.28	40045
1998-05-28	7.28	7.28	7.28	7.28	1800
1998-05-29	7.28	7.28	7.19	7.21	21145
1998-06-01	7.15	7.21	6.99	7.18	92691
1998-06-02	7.18	7.18	6.97	6.99	50395
1998-06-03	7.03	7.03	6.90	6.90	12145
1998-06-04	6.90	6.90	6.86	6.88	17545
1998-06-05	6.89	6.89	6.83	6.86	18895
1998-06-08	6.86	6.92	6.86	6.88	70195
1998-06-09	6.89	6.89	6.83	6.86	82795
1998-06-10	6.92	7.33	6.92	7.22	117891
1998-06-11	7.24	7.33	7.24	7.28	44995
1998-06-12	7.29	7.29	7.14	7.15	120141
1998-06-15	7.15	7.17	7.04	7.06	79645
1998-06-16	7.03	7.03	6.83	7.00	54895
1998-06-17	6.94	7.00	6.94	6.97	28795
1998-06-18	6.97	7.04	6.94	6.94	102141
1998-06-19	6.94	6.94	6.86	6.86	65695
1998-06-22	6.89	6.89	6.83	6.86	27445
1998-06-23	6.82	6.85	6.82	6.85	1350
1998-06-24	6.94	6.94	6.93	6.94	54895
1998-06-25	6.99	7.33	6.99	7.22	453573
1998-06-26	7.22	7.22	7.22	7.22	900
1998-06-29	7.28	7.31	7.28	7.31	4950
1998-06-30	7.26	7.26	7.21	7.22	187641
1998-07-01	7.25	7.39	7.19	7.39	266386
1998-07-02	7.39	7.63	7.39	7.57	69745
1998-07-06	7.76	8.06	7.76	7.89	63445
1998-07-07	7.94	8.17	7.94	7.94	31045
1998-07-08	7.94	7.94	7.82	7.82	9000
1998-07-09	7.83	8.03	7.78	8.00	53995
1998-07-10	7.99	8.06	7.97	8.00	5850
1998-07-13	8.08	8.28	8.06	8.06	75595
1998-07-14	8.07	8.15	7.90	7.90	21145
1998-07-15	8.00	8.39	7.99	8.39	41845
1998-07-16	8.44	8.78	8.39	8.65	52645
1998-07-17	8.63	8.71	8.56	8.67	39145
1998-07-20	8.72	8.72	8.56	8.56	9000
1998-07-21	8.57	9.00	8.57	8.83	82345
1998-07-22	8.85	8.96	8.76	8.82	56245
1998-07-23	8.82	8.89	8.76	8.89	69295
1998-07-24	8.86	9.06	8.79	8.86	131841
1998-07-27	8.85	8.92	8.69	8.72	116091
1998-07-28	8.72	8.83	8.56	8.56	19345
1998-07-29	8.50	8.58	8.50	8.58	21145
1998-07-30	8.63	8.83	8.61	8.67	70645
1998-07-31	8.61	8.61	8.14	8.17	100791
1998-08-03	8.14	8.17	8.13	8.14	15745
1998-08-04	8.14	8.14	8.11	8.11	5850
1998-08-05	8.11	8.50	8.11	8.35	32395
1998-08-06	8.32	8.44	8.24	8.26	64345
1998-08-07	8.29	8.39	8.22	8.28	159741
1998-08-10	8.33	8.56	8.33	8.50	39145
1998-08-11	8.44	8.58	8.36	8.58	8550
1998-08-12	8.68	8.68	8.56	8.60	17545
1998-08-13	8.60	8.60	8.47	8.47	4950
1998-08-14	8.58	8.69	8.44	8.61	52195
1998-08-17	8.61	8.61	8.56	8.57	30595
1998-08-18	8.56	8.69	8.53	8.69	53545
1998-08-19	8.64	8.72	8.64	8.67	51745
1998-08-20	8.67	8.68	8.56	8.56	23845
1998-08-21	8.58	8.58	8.58	8.58	6750
1998-08-24	8.64	8.64	8.50	8.51	11245
1998-08-25	8.49	8.49	8.36	8.36	28345
1998-08-26	8.32	8.36	8.26	8.26	75595
1998-08-27	8.22	8.22	7.94	7.94	76945
1998-08-28	7.89	7.89	7.75	7.76	17545
1998-08-31	7.75	7.75	7.17	7.17	339282
1998-09-01	7.22	7.40	7.21	7.21	111141
1998-09-02	7.24	7.24	7.11	7.11	138141
1998-09-03	7.07	7.07	6.89	7.03	24295
1998-09-04	7.03	7.03	7.03	7.03	5400
1998-09-08	7.11	7.17	6.94	7.06	311382
1998-09-09	7.06	7.06	6.86	6.86	88645
1998-09-10	6.67	6.72	6.67	6.69	36895
1998-09-11	6.75	6.89	6.75	6.85	37345
1998-09-14	6.90	6.90	6.78	6.78	30595
1998-09-15	6.72	6.72	6.60	6.60	32395
1998-09-16	6.65	6.67	6.64	6.67	9450
1998-09-17	6.72	6.72	6.67	6.69	33745
1998-09-18	6.89	6.96	6.88	6.96	49495
1998-09-21	6.96	7.00	6.88	6.99	69745
1998-09-22	7.00	7.06	7.00	7.03	27445
1998-09-23	7.00	7.00	6.96	6.96	49045
1998-09-24	7.17	7.22	7.11	7.11	305982
1998-09-25	7.11	7.11	6.94	6.94	20245
1998-09-28	6.96	7.11	6.78	7.10	314082
1998-09-29	7.10	7.10	7.10	7.10	13495
1998-09-30	7.11	7.11	7.04	7.04	36895
1998-10-01	6.96	6.96	6.82	6.86	16195
1998-10-02	6.81	6.89	6.78	6.89	34645
1998-10-05	6.83	6.83	6.75	6.75	4950
1998-10-06	6.69	6.69	6.63	6.63	28345
1998-10-07	6.63	6.63	6.14	6.19	51745
1998-10-08	5.94	5.94	5.81	5.85	41395
1998-10-09	5.84	6.17	5.83	6.14	123291
1998-10-12	6.19	6.21	6.00	6.14	282132
1998-10-13	6.11	6.11	5.94	5.97	131391
1998-10-14	5.97	5.97	5.89	5.89	58945
1998-10-15	5.83	5.88	5.78	5.88	61645
1998-10-16	5.88	6.28	5.88	6.17	60745
1998-10-19	6.21	6.22	6.18	6.18	116091
1998-10-20	6.21	6.33	6.21	6.28	322632
1998-10-21	6.31	6.42	6.26	6.28	51295
1998-10-22	6.29	6.29	6.25	6.28	54445
1998-10-23	6.28	6.28	6.28	6.28	12595
1998-10-26	6.33	6.49	6.33	6.47	38245
1998-10-27	6.47	6.50	6.44	6.47	21145
1998-10-28	6.44	6.49	6.44	6.49	2700
1998-10-29	6.51	6.54	6.47	6.54	14395
1998-10-30	6.49	6.67	6.44	6.67	44995
1998-11-02	6.72	6.89	6.72	6.86	53995
1998-11-03	6.86	7.15	6.86	7.15	44095
1998-11-04	7.19	7.56	7.19	7.35	70645
1998-11-05	7.32	7.64	7.32	7.64	15745
1998-11-06	7.67	7.79	7.67	7.74	48595
1998-11-09	7.75	7.75	7.44	7.67	90891
1998-11-10	7.65	8.06	7.64	8.00	101241
1998-11-11	8.01	8.11	7.97	7.99	234886
1998-11-12	7.94	7.94	7.67	7.69	29245
1998-11-13	7.68	7.68	7.58	7.58	22495
1998-11-16	7.60	7.61	7.54	7.54	29245
1998-11-17	7.53	7.72	7.51	7.63	183141
1998-11-18	7.68	7.83	7.68	7.83	13495
1998-11-19	7.78	8.11	7.78	8.06	23395
1998-11-20	8.00	8.44	7.94	8.44	57595
1998-11-23	8.78	9.50	8.78	9.28	514773
1998-11-24	9.28	9.28	9.22	9.28	220486
1998-11-25	9.28	9.56	9.22	9.39	217786
1998-11-27	9.44	9.50	9.44	9.50	41395
1998-11-30	9.50	9.50	9.00	9.03	178191
1998-12-01	8.97	9.83	8.97	9.68	291582
1998-12-02	9.68	10.00	9.68	9.88	116091
1998-12-03	9.82	9.94	9.56	9.58	84595
1998-12-04	9.58	9.78	9.51	9.78	96741
1998-12-07	10.17	10.67	10.14	10.64	265486
1998-12-08	10.64	10.67	10.36	10.50	92241
1998-12-09	10.50	10.50	10.31	10.33	46795
1998-12-10	10.33	11.00	10.22	10.46	179991
1998-12-11	10.51	10.64	10.42	10.44	88195
1998-12-14	10.44	10.56	10.44	10.56	177741
1998-12-15	10.61	12.22	10.61	11.89	511623
1998-12-16	11.95	12.61	11.89	12.47	310032
1998-12-17	12.42	13.00	12.36	12.82	399577
1998-12-18	12.67	12.78	12.33	12.63	460323
1998-12-21	12.65	13.06	12.65	12.96	179991
1998-12-22	12.96	12.96	12.75	12.78	159291
1998-12-23	12.81	13.00	12.81	13.00	211036
1998-12-24	12.95	13.00	12.86	12.88	32395
1998-12-28	12.89	13.22	12.89	13.11	74245
1998-12-29	13.45	14.11	13.39	13.90	660114
1998-12-30	13.86	14.00	13.81	13.83	66145
1998-12-31	13.78	13.78	13.60	13.72	71545
1999-01-04	13.78	13.89	13.28	13.28	358182
1999-01-05	13.22	13.22	12.96	13.06	193936
1999-01-06	13.39	14.00	13.33	14.00	147141
1999-01-07	14.06	14.06	13.79	13.83	92691
1999-01-08	14.11	15.06	14.11	14.83	372127
1999-01-11	14.89	15.22	14.68	14.72	234436
1999-01-12	14.78	14.83	14.56	14.72	183591
1999-01-13	14.50	15.89	14.28	14.33	342432
1999-01-14	14.33	14.67	14.33	14.54	91791
1999-01-15	14.49	14.89	14.45	14.47	107991
1999-01-19	14.53	14.78	14.39	14.49	208336
1999-01-20	14.88	16.00	14.88	16.00	746059
1999-01-21	15.95	16.28	15.36	15.50	530073
1999-01-22	15.45	16.61	15.39	16.61	449527
1999-01-25	16.45	16.78	15.83	16.21	1228437
1999-01-26	16.22	16.22	15.50	15.64	762259
1999-01-27	15.86	16.00	15.67	15.88	106191
1999-01-28	15.88	16.22	15.56	16.11	197536
1999-01-29	16.17	17.06	16.11	16.45	450873
1999-02-01	16.50	17.45	16.50	17.36	179091
1999-02-02	17.33	17.61	16.75	16.78	332532
1999-02-03	16.83	17.78	16.50	17.71	305982
1999-02-04	17.67	18.00	16.93	16.95	203386
1999-02-05	16.99	17.00	16.00	16.46	287082
1999-02-08	16.38	16.54	15.67	15.92	126600
1999-02-09	15.92	16.67	15.10	15.13	438300
1999-02-10	15.17	15.29	14.79	15.29	80700
1999-02-11	15.38	15.75	15.35	15.75	145200
1999-02-12	15.67	15.71	14.94	15.13	39600
1999-02-16	15.21	15.42	15.04	15.04	44700
1999-02-17	14.96	14.96	14.31	14.33	57000
1999-02-18	14.25	14.25	13.44	13.56	245100
1999-02-19	13.48	13.48	12.21	12.98	434400
1999-02-22	12.98	12.98	11.85	12.79	212100
1999-02-23	12.83	13.69	12.83	13.63	232200
1999-02-24	13.60	14.50	13.60	14.50	262800
1999-02-25	14.50	14.50	13.73	13.77	58200
1999-02-26	13.71	13.92	13.67	13.90	84000
1999-03-01	13.92	13.92	13.08	13.19	130200
1999-03-02	13.19	13.21	13.04	13.08	58200
1999-03-03	13.13	13.13	12.46	12.60	123900
1999-03-04	12.67	12.75	12.25	12.69	79200
1999-03-05	12.77	12.92	12.63	12.85	52500
1999-03-08	12.94	13.00	12.71	12.98	37500
1999-03-09	12.92	13.33	12.90	13.17	81600
1999-03-10	13.19	13.21	13.00	13.00	64500
1999-03-11	12.96	13.13	12.96	13.00	38700
1999-03-12	12.92	13.21	12.88	13.13	175800
1999-03-15	13.13	13.75	13.13	13.75	139800
1999-03-16	14.17	14.58	14.17	14.40	639900
1999-03-17	14.48	14.79	14.04	14.04	633600
1999-03-18	14.06	14.58	14.00	14.17	89100
1999-03-19	13.88	14.04	13.81	13.85	145500
1999-03-22	13.79	13.81	13.08	13.15	100800
1999-03-23	13.15	13.15	12.27	12.33	55200
1999-03-24	12.25	12.65	12.23	12.54	145500
1999-03-25	12.54	13.00	12.52	12.71	303000
1999-03-26	12.67	13.27	12.54	12.92	77400
1999-03-29	13.00	13.02	12.83	12.94	65100
1999-03-30	13.17	13.98	13.04	13.90	612600
1999-03-31	14.15	14.67	13.83	14.42	316800
1999-04-01	14.42	15.04	14.38	14.67	182400
1999-04-05	14.67	15.33	14.67	15.00	192000
1999-04-06	15.17	15.25	15.08	15.25	93900
1999-04-07	15.38	15.48	14.83	14.96	180300
1999-04-08	14.88	14.92	14.83	14.88	43200
1999-04-09	14.67	14.67	14.46	14.67	87600
1999-04-12	14.75	15.08	14.75	15.08	133800
1999-04-13	15.17	15.77	15.17	15.65	145800
1999-04-14	15.65	16.33	15.50	16.17	174300
1999-04-15	16.25	16.83	16.19	16.73	162600
1999-04-16	16.73	16.92	16.58	16.73	135900
1999-04-19	16.71	16.71	15.92	16.21	146700
1999-04-20	16.15	16.46	15.92	16.44	176700
1999-04-21	16.35	16.44	16.27	16.33	138000
1999-04-22	16.40	16.67	16.38	16.65	102600
1999-04-23	16.69	17.08	16.52	16.58	125400
1999-04-26	16.67	16.83	16.33	16.33	114900
1999-04-27	16.17	16.50	16.17	16.33	66300
1999-04-28	16.25	16.25	15.73	15.73	237900
1999-04-29	15.77	15.77	14.63	14.83	138300
1999-04-30	15.04	16.21	15.04	15.54	194100
1999-05-03	15.46	16.81	15.46	16.71	139200
1999-05-04	16.73	16.73	15.96	16.29	131400
1999-05-05	16.27	16.27	15.94	15.98	122400
1999-05-06	16.06	16.10	15.96	16.00	46800
1999-05-07	16.08	16.25	15.92	15.94	45600
1999-05-10	16.00	16.46	15.92	16.23	88800
1999-05-11	16.31	16.40	16.13	16.31	41100
1999-05-12	15.83	15.92	15.54	15.88	88200
1999-05-13	15.92	16.21	15.92	16.21	75000
1999-05-14	16.13	16.33	16.13	16.25	43500
1999-05-17	16.17	16.23	15.52	15.58	71100
1999-05-18	15.58	15.67	15.54	15.63	7800
1999-05-19	15.60	15.71	15.44	15.44	34500
1999-05-20	15.50	15.81	15.50	15.50	55800
1999-05-21	15.48	15.52	15.35	15.35	29700
1999-05-24	15.40	15.79	15.40	15.67	74100
1999-05-25	15.60	15.83	15.54	15.56	42900
1999-05-26	15.48	15.54	14.75	14.83	63600
1999-05-27	14.83	14.83	14.38	14.44	56700
1999-05-28	14.44	14.50	14.25	14.25	33300
1999-06-01	14.25	14.73	14.24	14.48	101100
1999-06-02	14.48	14.71	14.48	14.65	85800
1999-06-03	14.65	14.88	14.44	14.69	72900
1999-06-04	14.69	14.98	14.29	14.35	185700
1999-06-07	14.29	14.35	14.06	14.23	27600
1999-06-08	14.29	14.33	14.21	14.21	188400
1999-06-09	14.21	14.71	14.21	14.69	48600
1999-06-10	14.69	16.17	14.69	15.73	84900
1999-06-11	15.98	16.38	15.95	16.27	78600
1999-06-14	16.29	16.29	15.85	16.04	88800
1999-06-15	16.00	16.17	15.71	15.92	280500
1999-06-16	15.83	15.96	15.67	15.69	94800
1999-06-17	15.69	15.98	15.67	15.98	49800
1999-06-18	16.17	17.25	16.00	17.21	198600
1999-06-21	17.21	18.25	17.21	18.00	214800
1999-06-22	18.17	19.79	18.17	19.79	270600
1999-06-23	19.63	19.63	18.75	19.02	219000
1999-06-24	18.94	18.94	17.31	17.90	211200
1999-06-25	17.90	17.90	17.17	17.38	97200
1999-06-28	17.46	18.83	17.46	18.67	115500
1999-06-29	19.17	19.33	18.67	18.67	106500
1999-06-30	18.69	19.17	18.58	18.88	157200
1999-07-01	18.88	18.88	18.67	18.71	32400
1999-07-02	18.71	18.75	18.58	18.60	68700
1999-07-06	18.60	18.88	17.94	17.94	173700
1999-07-07	18.00	18.00	17.29	17.83	147600
1999-07-08	17.83	18.25	17.73	18.00	84000
1999-07-09	17.96	18.33	17.92	17.94	101400
1999-07-12	17.85	18.02	17.67	17.94	142200
1999-07-13	17.94	18.04	17.94	17.98	14400
1999-07-14	17.94	17.94	16.42	16.73	208800
1999-07-15	16.73	16.75	16.33	16.65	178800
1999-07-16	16.71	17.33	16.69	17.33	144000
1999-07-19	17.42	17.46	15.83	16.10	160500
1999-07-20	16.02	16.02	14.96	15.40	100500
1999-07-21	15.40	16.83	15.38	16.83	132900
1999-07-22	16.92	16.92	16.46	16.54	18900
1999-07-23	16.46	16.46	16.35	16.44	49500
1999-07-26	16.50	16.52	16.27	16.35	27300
1999-07-27	16.33	16.58	16.25	16.38	72600
1999-07-28	16.40	16.63	16.40	16.63	23700
1999-07-29	16.63	16.63	16.50	16.56	13500
1999-07-30	16.52	16.63	16.48	16.63	14700
1999-08-02	16.67	16.88	16.33	16.42	54300
1999-08-03	16.50	16.50	16.33	16.33	48600
1999-08-04	16.42	16.42	16.00	16.21	33900
1999-08-05	16.21	16.25	16.08	16.25	7800
1999-08-06	16.08	16.17	15.94	15.94	14700
1999-08-09	15.77	15.77	15.42	15.42	29100
1999-08-10	15.42	15.42	14.56	14.75	107400
1999-08-11	14.67	15.17	14.29	14.44	428700
1999-08-12	14.42	14.85	14.33	14.63	85800
1999-08-13	14.71	15.08	14.71	14.90	311700
1999-08-16	14.98	15.29	14.98	15.25	60900
1999-08-17	15.67	15.67	15.50	15.67	207000
1999-08-18	15.67	15.81	15.58	15.58	17400
1999-08-19	15.50	15.50	15.00	15.02	17100
1999-08-20	15.08	15.15	14.96	14.96	100800
1999-08-23	14.96	15.96	14.96	15.67	71100
1999-08-24	15.71	15.83	15.63	15.83	36000
1999-08-25	15.79	15.79	15.56	15.65	109200
1999-08-26	15.60	15.63	15.31	15.31	62400
1999-08-27	15.21	15.25	15.13	15.13	7200
1999-08-30	15.04	15.17	14.92	15.00	46800
1999-08-31	14.96	15.44	14.90	15.44	53400
1999-09-01	15.46	15.75	15.46	15.54	41400
1999-09-02	15.63	15.63	15.40	15.52	24300
1999-09-03	15.54	16.38	15.54	16.33	85800
1999-09-07	16.33	16.50	16.33	16.40	47400
1999-09-08	16.31	16.50	16.31	16.44	30600
1999-09-09	16.44	16.58	16.42	16.44	27300
1999-09-10	16.40	16.56	16.29	16.56	41700
1999-09-13	16.50	17.00	16.46	17.00	71700
1999-09-14	17.00	17.38	16.92	17.02	81000
1999-09-15	17.60	18.08	17.50	18.02	168900
1999-09-16	18.10	18.42	17.88	18.17	87600
1999-09-17	18.21	18.63	18.08	18.25	116700
1999-09-20	18.25	18.50	18.17	18.27	28500
1999-09-21	18.23	18.23	17.75	17.75	45900
1999-09-22	17.69	17.69	17.35	17.38	51000
1999-09-23	17.38	17.50	17.00	17.00	32100
1999-09-24	17.04	17.04	16.83	16.85	27000
1999-09-27	16.85	17.92	16.85	17.50	105000
1999-09-28	17.79	17.79	17.33	17.52	51600
1999-09-29	17.52	17.92	17.52	17.88	25500
1999-09-30	17.96	19.25	17.79	18.96	197400
1999-10-01	18.96	19.42	18.54	18.58	125100
1999-10-04	18.83	19.17	18.83	18.88	114000
1999-10-05	18.92	19.33	18.79	19.02	118500
1999-10-06	18.94	19.33	18.94	19.15	81900
1999-10-07	19.06	19.08	18.75	18.77	45000
1999-10-08	18.69	18.69	18.04	18.31	78600
1999-10-11	18.31	18.67	18.31	18.31	38700
1999-10-12	18.33	18.46	18.25	18.42	20400
1999-10-13	18.42	18.63	17.79	17.79	88800
1999-10-14	17.79	17.88	17.67	17.83	88200
1999-10-15	17.83	17.92	17.50	17.54	60600
1999-10-18	17.46	17.50	17.38	17.46	16200
1999-10-19	17.65	17.92	17.65	17.67	51000
1999-10-20	17.58	18.27	17.58	18.17	47700
1999-10-21	18.19	18.96	18.19	18.96	86700
1999-10-22	18.96	19.33	18.69	19.33	98100
1999-10-25	19.25	19.25	19.10	19.25	42600
1999-10-26	19.25	20.15	19.17	19.67	98700
1999-10-27	19.67	19.98	19.67	19.83	58500
1999-10-28	19.92	20.83	19.92	20.56	192600
1999-10-29	21.00	22.42	21.00	22.17	263100
1999-11-01	22.46	24.17	22.46	23.98	322500
1999-11-02	23.98	24.21	23.40	23.58	230400
1999-11-03	23.67	23.77	23.44	23.67	75900
1999-11-04	23.67	24.67	23.50	23.75	226500
1999-11-05	23.71	23.83	23.54	23.79	56400
1999-11-08	23.71	24.17	23.65	23.65	218700
1999-11-09	23.67	23.67	22.94	23.02	71400
1999-11-10	22.94	23.42	22.94	23.08	103500
1999-11-11	23.00	23.50	22.92	22.96	275700
1999-11-12	22.79	22.81	21.67	22.00	229500
1999-11-15	22.04	22.13	21.56	21.56	100200
1999-11-16	21.56	21.92	21.33	21.42	82800
1999-11-17	21.50	21.50	20.79	20.98	37800
1999-11-18	20.90	21.00	20.83	20.92	57300
1999-11-19	21.00	21.00	20.21	20.21	45900
1999-11-22	20.29	21.67	20.15	21.67	55800
1999-11-23	21.67	22.04	21.50	21.50	96300
1999-11-24	21.42	21.42	20.81	20.83	54300
1999-11-26	20.71	20.90	20.67	20.75	13200
1999-11-29	20.67	20.67	20.17	20.67	270600
1999-11-30	20.75	21.17	20.63	20.67	31800
1999-12-01	20.58	20.58	20.02	20.21	17400
1999-12-02	20.29	21.33	20.21	21.27	42000
1999-12-03	22.33	22.63	22.25	22.29	88500
1999-12-06	22.29	22.42	22.29	22.29	30000
1999-12-07	22.29	22.38	22.21	22.29	43200
1999-12-08	22.29	22.96	22.29	22.90	57300
1999-12-09	22.90	22.90	22.00	22.00	71700
1999-12-10	22.04	22.08	22.00	22.08	67200
1999-12-13	22.08	22.08	21.96	22.04	21300
1999-12-14	22.04	23.00	22.04	22.83	100800
1999-12-15	22.85	24.42	22.85	24.42	118500
1999-12-16	24.50	26.00	24.50	25.33	189900
1999-12-17	25.33	25.33	24.04	24.10	82800
1999-12-20	24.21	24.46	24.17	24.17	30900
1999-12-21	24.33	24.73	24.08	24.73	85200
1999-12-22	24.83	25.81	24.83	25.81	34800
1999-12-23	25.92	25.92	25.21	25.69	80700
1999-12-27	25.77	26.54	25.52	26.17	67500
1999-12-28	26.21	27.25	25.85	27.19	81300
1999-12-29	27.19	27.83	27.19	27.38	194700
1999-12-30	27.38	27.38	26.58	26.58	65700
1999-12-31	26.50	26.58	26.38	26.54	14400
2000-01-03	26.63	26.63	26.19	26.33	26100
2000-01-04	26.21	26.21	24.33	24.33	89100
2000-01-05	24.25	24.85	24.04	24.33	83700
2000-01-06	24.31	24.31	23.08	23.63	79500
2000-01-07	23.46	23.67	23.33	23.50	66000
2000-01-10	23.50	23.58	20.67	21.38	170100
2000-01-11	21.00	22.79	21.00	22.35	98700
2000-01-12	22.44	22.48	21.25	21.56	62100
2000-01-13	21.88	22.04	21.33	22.04	357300
2000-01-14	22.58	23.58	22.08	22.88	158400
2000-01-18	23.17	24.00	23.13	23.54	141600
2000-01-19	23.75	24.65	23.75	24.65	192900
2000-01-20	24.58	24.98	24.29	24.83	182400
2000-01-21	24.83	25.33	24.60	24.60	66600
2000-01-24	24.67	24.69	24.56	24.63	72600
2000-01-25	24.54	24.58	24.06	24.10	138000
2000-01-26	24.04	24.10	23.42	23.54	38100
2000-01-27	23.38	23.92	23.38	23.50	60600
2000-01-28	23.50	23.81	22.83	22.83	67500
2000-01-31	22.88	23.02	22.15	22.33	61800
2000-02-01	22.17	22.42	22.06	22.42	57000
2000-02-02	22.38	22.38	22.08	22.10	38100
2000-02-03	22.19	22.42	21.75	22.42	74100
2000-02-04	22.42	22.42	21.38	21.54	84000
2000-02-07	21.63	21.63	19.33	20.79	674250
2000-02-08	20.88	21.33	20.17	20.17	91650
2000-02-09	20.33	20.38	19.67	19.88	69450
2000-02-10	19.83	20.42	19.75	19.88	215100
2000-02-11	20.04	20.33	19.92	20.08	173400
2000-02-14	20.25	20.25	18.83	18.88	170700
2000-02-15	18.96	19.08	18.46	18.46	46500
2000-02-16	18.63	18.75	18.08	18.54	166500
2000-02-17	18.63	18.67	17.92	18.58	129600
2000-02-18	18.67	19.92	18.67	19.00	172650
2000-02-22	19.17	19.63	18.83	19.00	87450
2000-02-23	19.00	19.25	18.83	18.88	57750
2000-02-24	18.96	19.29	18.17	18.50	170100
2000-02-25	18.33	18.50	18.17	18.38	153150
2000-02-28	18.54	19.58	18.08	19.46	86100
2000-02-29	19.63	20.17	19.63	20.08	101550
2000-03-01	20.25	20.79	20.25	20.79	76050
2000-03-02	21.17	21.58	21.08	21.38	64350
2000-03-03	21.38	22.08	21.33	21.33	57000
2000-03-06	21.33	21.33	20.04	20.21	49200
2000-03-07	20.04	20.04	19.08	19.46	72600
2000-03-08	19.46	19.46	19.25	19.29	61800
2000-03-09	19.42	19.58	19.17	19.58	67800
2000-03-10	19.50	20.67	19.50	20.54	57300
2000-03-13	20.46	22.08	20.42	22.08	108150
2000-03-14	22.21	23.67	21.29	21.50	137850
2000-03-15	21.42	21.42	20.58	20.63	27300
2000-03-16	20.67	22.54	20.17	22.54	57900
2000-03-17	21.83	22.00	21.50	22.00	84750
2000-03-20	22.08	22.25	20.67	20.75	160200
2000-03-21	20.67	20.67	18.50	19.33	293700
2000-03-22	19.33	19.33	18.00	18.00	252300
2000-03-23	17.96	17.96	16.71	17.92	291750
2000-03-24	18.08	18.67	18.08	18.08	180450
2000-03-27	18.08	18.08	17.42	17.42	377250
2000-03-28	17.50	17.67	15.92	17.42	797550
2000-03-29	17.46	17.50	16.54	17.25	41550
2000-03-30	17.08	17.29	16.75	16.75	72150
2000-03-31	16.83	18.17	16.83	18.04	140850
2000-04-03	18.04	18.04	16.88	17.67	147000
2000-04-04	17.50	17.67	17.17	17.50	298650
2000-04-05	17.38	18.00	17.33	18.00	269250
2000-04-06	18.00	18.83	18.00	18.83	186150
2000-04-07	19.00	19.75	18.67	19.50	193350
2000-04-10	19.33	19.33	18.67	18.79	174750
2000-04-11	18.96	18.96	18.04	18.21	90450
2000-04-12	18.21	18.38	17.83	18.17	158400
2000-04-13	18.17	19.00	18.17	18.75	185850
2000-04-14	18.67	18.67	17.92	18.38	134400
2000-04-17	18.21	19.25	18.08	19.17	131400
2000-04-18	19.00	20.00	19.00	19.67	157350
2000-04-19	19.83	19.83	19.33	19.38	131700
2000-04-20	19.33	20.00	19.21	20.00	125100
2000-04-24	20.17	20.29	19.33	20.00	93300
2000-04-25	19.67	19.96	19.46	19.67	97350
2000-04-26	19.83	19.92	19.00	19.67	120300
2000-04-27	19.50	20.21	19.17	19.96	118950
2000-04-28	19.79	19.96	19.17	19.17	75150
2000-05-01	19.33	19.83	19.33	19.79	70350
2000-05-02	19.63	20.08	19.63	19.75	114600
2000-05-03	19.75	19.75	19.46	19.71	90150
2000-05-04	19.71	20.00	19.71	20.00	93900
2000-05-05	20.00	20.33	20.00	20.33	104250
2000-05-08	20.17	20.33	19.75	19.96	74850
2000-05-09	19.92	20.08	19.50	19.75	99600
2000-05-10	19.67	20.17	19.50	20.17	63150
2000-05-11	20.33	20.50	19.33	19.33	91800
2000-05-12	19.25	19.38	19.00	19.29	53400
2000-05-15	19.29	19.29	18.25	18.50	124650
2000-05-16	18.50	18.50	17.00	17.58	156150
2000-05-17	17.58	17.79	17.17	17.71	230100
2000-05-18	16.50	16.58	12.00	15.96	2421450
2000-05-19	16.67	16.67	14.75	14.96	386550
2000-05-22	14.96	14.96	14.17	14.42	137700
2000-05-23	14.42	15.42	12.67	14.88	490800
2000-05-24	14.96	16.25	14.88	16.04	128700
2000-05-25	15.88	16.75	15.71	15.88	156300
2000-05-26	15.75	16.33	15.58	16.21	122700
2000-05-30	16.29	17.00	16.00	16.92	128550
2000-05-31	16.75	18.17	16.00	17.17	235800
2000-06-01	17.21	18.33	17.21	18.00	138900
2000-06-02	17.92	18.75	17.46	18.13	122250
2000-06-05	18.29	18.83	18.29	18.58	142800
2000-06-06	18.67	19.92	18.33	19.25	107100
2000-06-07	19.25	19.63	19.17	19.21	88800
2000-06-08	19.04	19.21	18.71	18.92	62850
2000-06-09	19.08	19.29	19.08	19.13	38700
2000-06-12	19.29	19.50	18.33	19.33	97200
2000-06-13	19.75	19.92	18.33	18.58	118050
2000-06-14	18.75	18.75	18.17	18.21	40500
2000-06-15	18.29	18.83	18.17	18.83	64800
2000-06-16	18.83	18.83	18.17	18.29	135900
2000-06-19	18.38	18.42	18.00	18.42	32850
2000-06-20	18.25	18.58	18.17	18.38	95250
2000-06-21	18.46	18.71	18.29	18.29	76650
2000-06-22	18.38	18.38	18.08	18.17	64350
2000-06-23	18.08	18.17	17.92	17.96	18450
2000-06-26	17.79	18.25	17.50	18.25	101400
2000-06-27	18.08	18.71	18.08	18.67	63300
2000-06-28	18.67	20.17	18.63	20.08	124050
2000-06-29	20.08	20.67	19.67	20.00	78900
2000-06-30	19.83	20.67	18.83	18.83	164850
2000-07-03	18.92	19.08	18.88	19.00	31800
2000-07-05	19.00	19.33	18.67	18.83	51600
2000-07-06	18.83	19.92	18.83	19.92	106650
2000-07-07	19.96	20.29	19.67	20.25	97500
2000-07-10	20.21	21.00	20.08	20.79	121050
2000-07-11	20.96	22.83	20.88	22.29	173550
2000-07-12	22.25	23.75	22.25	23.04	250800
2000-07-13	23.13	23.13	22.67	22.83	51600
2000-07-14	22.75	23.13	22.75	22.96	39750
2000-07-17	22.96	23.29	22.96	23.00	62550
2000-07-18	22.83	23.00	22.67	22.79	70650
2000-07-19	22.71	22.71	22.17	22.17	14700
2000-07-20	22.17	22.50	22.13	22.46	15900
2000-07-21	22.46	22.63	21.50	21.50	25500
2000-07-24	21.50	21.92	20.58	21.58	92250
2000-07-25	21.75	22.25	21.71	21.88	32550
2000-07-26	21.71	22.33	21.50	22.33	45750
2000-07-27	22.17	22.17	20.83	21.04	60450
2000-07-28	21.17	21.17	20.33	20.42	38700
2000-07-31	20.58	22.00	20.58	21.75	105900
2000-08-01	21.92	22.25	21.75	21.79	42900
2000-08-02	21.71	22.42	21.71	22.08	42300
2000-08-03	22.00	22.17	21.96	22.00	35400
2000-08-04	22.17	22.96	22.08	22.67	35700
2000-08-07	22.67	23.08	22.58	22.83	81600
2000-08-08	22.67	22.75	22.63	22.63	8700
2000-08-09	22.63	22.63	22.00	22.04	28500
2000-08-10	22.08	23.08	22.08	22.88	84450
2000-08-11	22.79	23.00	22.33	22.33	61950
2000-08-14	22.42	22.92	22.33	22.71	89400
2000-08-15	22.58	22.83	22.50	22.50	22950
2000-08-16	22.67	23.00	22.50	22.79	241200
2000-08-17	23.17	23.75	23.08	23.71	138750
2000-08-18	23.83	23.92	22.67	22.92	87000
2000-08-21	23.08	23.33	23.08	23.13	143850
2000-08-22	22.96	22.96	22.58	22.58	40650
2000-08-23	22.58	23.21	22.54	22.96	25500
2000-08-24	22.92	22.92	22.25	22.58	41100
2000-08-25	22.83	23.08	22.79	22.88	51300
2000-08-28	22.88	22.92	22.29	22.42	19800
2000-08-29	22.29	22.29	22.04	22.13	46350
2000-08-30	22.21	22.46	22.17	22.46	29850
2000-08-31	22.38	23.00	22.38	22.79	45600
2000-09-01	22.92	23.04	22.75	22.92	22800
2000-09-05	22.92	22.92	22.38	22.38	19350
2000-09-06	22.50	22.54	22.21	22.46	20850
2000-09-07	22.50	23.00	22.50	23.00	106800
2000-09-08	23.00	23.00	22.17	22.33	43500
2000-09-11	22.42	23.17	22.42	23.00	100050
2000-09-12	23.13	24.33	23.13	24.25	134550
2000-09-13	24.33	25.00	23.92	24.92	190050
2000-09-14	24.75	25.54	24.75	25.17	100050
2000-09-15	25.21	25.25	24.50	25.21	360300
2000-09-18	25.13	25.17	24.42	24.83	153900
2000-09-19	24.83	25.67	24.75	25.63	76350
2000-09-20	25.63	25.63	24.83	25.32	169200
2000-09-21	25.33	26.00	25.00	25.08	120600
2000-09-22	24.92	26.08	24.67	26.08	93300
2000-09-25	26.00	26.63	24.50	24.50	159600
2000-09-26	24.67	25.77	24.67	25.00	71550
2000-09-27	25.17	25.17	24.00	24.00	51300
2000-09-28	24.17	25.13	23.50	25.13	75000
2000-09-29	25.07	26.10	25.07	25.07	78750
2000-10-02	25.00	25.17	24.60	24.63	35850
2000-10-03	24.63	25.49	24.63	25.06	80700
2000-10-04	24.89	26.33	24.83	26.00	226650
2000-10-05	25.83	26.00	24.75	24.93	170700
2000-10-06	25.07	25.30	24.71	25.07	56850
2000-10-09	25.07	25.07	24.17	24.83	44100
2000-10-10	24.83	24.97	23.60	23.87	74400
2000-10-11	23.93	24.27	23.57	24.23	37050
2000-10-12	24.13	24.67	23.87	24.25	40200
2000-10-13	24.13	25.67	23.93	25.15	106950
2000-10-16	25.33	25.59	25.18	25.35	112800
2000-10-17	25.29	25.29	24.52	24.60	62400
2000-10-18	24.00	24.86	23.77	24.61	66450
2000-10-19	24.77	26.22	24.77	26.10	138300
2000-10-20	26.00	26.50	26.00	26.17	163350
2000-10-23	26.33	26.60	25.17	25.27	70200
2000-10-24	25.40	25.43	24.13	24.37	60000
2000-10-25	24.20	24.63	23.33	23.57	62700
2000-10-26	23.65	23.65	23.00	23.17	39900
2000-10-27	23.16	24.47	23.16	24.47	52500
2000-10-30	24.46	24.90	23.67	24.00	60600
2000-10-31	24.17	25.33	24.13	25.25	106800
2000-11-01	25.30	25.63	25.04	25.33	119400
2000-11-02	24.50	25.00	24.50	24.91	84600
2000-11-03	25.00	25.00	24.20	24.40	39900
2000-11-06	24.57	25.13	24.57	24.83	31650
2000-11-07	24.93	24.93	24.67	24.71	14550
2000-11-08	24.83	25.33	24.73	24.89	94200
2000-11-09	24.87	24.97	24.17	24.25	34050
2000-11-10	24.10	24.20	23.17	23.25	55350
2000-11-13	23.20	23.20	21.67	22.83	130350
2000-11-14	22.97	23.79	22.97	23.69	271950
2000-11-15	23.69	23.85	23.60	23.85	132450
2000-11-16	23.73	24.30	23.63	24.07	75750
2000-11-17	24.20	25.30	24.13	25.10	75450
2000-11-20	25.00	25.30	24.47	24.47	70650
2000-11-21	24.40	24.81	24.40	24.81	87300
2000-11-22	24.67	25.17	24.49	24.74	170100
2000-11-24	24.74	25.33	24.74	25.00	31500
2000-11-27	25.17	25.30	24.27	24.32	39000
2000-11-28	24.13	24.13	22.92	22.99	39000
2000-11-29	22.99	23.05	21.93	22.20	102000
2000-11-30	22.03	22.04	21.29	21.40	70500
2000-12-01	21.57	22.73	21.57	22.53	158700
2000-12-04	22.53	22.85	22.33	22.33	150150
2000-12-05	22.34	23.37	22.22	23.33	47400
2000-12-06	23.34	24.03	23.30	23.57	57600
2000-12-07	23.53	24.67	23.17	24.63	52800
2000-12-08	24.76	25.77	24.50	25.33	299850
2000-12-11	25.33	25.83	25.15	25.77	160950
2000-12-12	25.77	29.57	25.19	29.27	403800
2000-12-13	28.00	28.48	27.15	28.00	348750
2000-12-14	28.00	28.00	26.79	27.20	215550
2000-12-15	26.67	26.67	24.67	25.30	266850
2000-12-18	25.33	25.33	22.00	22.55	232800
2000-12-19	22.17	23.50	22.17	22.49	199350
2000-12-20	22.32	22.93	21.90	21.95	95100
2000-12-21	21.78	21.92	21.50	21.87	90000
2000-12-22	21.70	23.99	21.70	23.79	68400
2000-12-26	23.73	24.00	23.00	23.96	66600
2000-12-27	23.87	24.33	23.75	24.00	79200
2000-12-28	24.17	25.92	24.17	25.43	85500
2000-12-29	25.43	26.23	24.71	24.71	83100
2001-01-02	24.71	24.71	23.37	23.67	73500
2001-01-03	23.75	25.92	23.73	25.83	81900
2001-01-04	25.67	26.66	25.33	26.49	200700
2001-01-05	27.00	27.00	24.46	25.00	135150
2001-01-08	25.10	25.10	24.17	24.50	68850
2001-01-09	24.50	25.01	24.17	24.36	113400
2001-01-10	24.43	24.43	24.03	24.03	85350
2001-01-11	24.00	24.67	23.71	24.10	67800
2001-01-12	23.93	23.93	22.93	23.08	66600
2001-01-16	23.17	23.33	20.33	20.33	313950
2001-01-17	20.35	21.26	20.35	21.00	250800
2001-01-18	20.93	21.53	20.62	20.75	139350
2001-01-19	20.59	20.90	20.00	20.51	67200
2001-01-22	20.57	20.64	20.17	20.50	83700
2001-01-23	20.60	21.83	20.30	21.83	243450
2001-01-24	21.80	23.33	21.73	22.64	108300
2001-01-25	22.47	23.29	22.47	23.11	183450
2001-01-26	23.00	23.25	22.93	23.21	89400
2001-01-29	23.04	24.14	23.04	23.93	133200
2001-01-30	23.77	25.13	23.77	24.88	138150
2001-01-31	24.71	24.98	24.60	24.96	104250
2001-02-01	24.96	25.43	24.40	25.21	111900
2001-02-02	25.17	25.17	24.41	24.67	51000
2001-02-05	24.67	24.67	23.87	24.65	53850
2001-02-06	24.53	24.89	24.29	24.69	50550
2001-02-07	24.56	24.71	24.30	24.58	32700
2001-02-08	24.71	25.18	24.33	24.38	117750
2001-02-09	24.21	24.21	23.30	23.42	59100
2001-02-12	23.33	24.63	23.32	23.33	181350
2001-02-13	23.33	23.77	22.33	22.43	108450
2001-02-14	22.37	23.27	22.30	22.83	64050
2001-02-15	23.10	23.49	23.10	23.33	66000
2001-02-16	23.17	23.33	22.72	22.90	82950
2001-02-20	23.23	23.25	21.66	21.66	66150
2001-02-21	21.59	21.59	20.83	20.95	88500
2001-02-22	20.78	21.13	20.30	20.64	131550
2001-02-23	20.67	20.70	19.93	20.33	70350
2001-02-26	20.47	22.16	20.47	21.93	57450
2001-02-27	21.77	21.90	21.21	21.21	24450
2001-02-28	21.21	21.83	20.80	20.80	74100
2001-03-01	20.97	21.00	20.03	20.55	33300
2001-03-02	20.55	21.09	20.03	20.73	30600
2001-03-05	20.73	21.77	20.73	21.18	66000
2001-03-06	21.18	21.24	20.67	20.99	31050
2001-03-07	21.00	21.22	20.50	21.17	47100
2001-03-08	21.33	21.47	20.57	21.23	71400
2001-03-09	21.17	21.17	19.93	19.94	47700
2001-03-12	19.94	19.94	18.51	18.67	100800
2001-03-13	19.17	19.57	18.09	18.60	190200
2001-03-14	18.47	19.97	18.33	19.65	128100
2001-03-15	19.82	20.47	19.82	20.27	134400
2001-03-16	20.43	20.60	19.84	19.87	125700
2001-03-19	19.73	21.19	19.73	21.19	72000
2001-03-20	21.00	21.47	20.93	20.97	109800
2001-03-21	20.97	21.33	20.47	20.47	103050
2001-03-22	20.53	20.77	19.34	20.67	148500
2001-03-23	20.67	21.17	19.31	19.42	130500
2001-03-26	19.67	20.16	19.23	19.94	84750
2001-03-27	20.07	20.07	19.50	20.00	118500
2001-03-28	20.07	20.12	19.27	19.55	92100
2001-03-29	19.61	20.01	18.99	19.11	86550
2001-03-30	19.21	20.33	19.17	20.13	135300
2001-04-02	19.99	20.22	19.63	19.63	95250
2001-04-03	19.80	19.83	19.27	19.37	74550
2001-04-04	19.37	20.67	19.37	19.73	113400
2001-04-05	19.80	20.80	19.80	20.80	139950
2001-04-06	20.93	20.93	20.27	20.27	38100
2001-04-09	20.40	20.50	20.03	20.40	64650
2001-04-10	20.73	21.69	20.73	21.67	189150
2001-04-11	21.67	21.67	21.17	21.23	130800
2001-04-12	21.24	21.37	21.15	21.15	59850
2001-04-16	21.27	21.27	20.83	20.99	75900
2001-04-17	21.07	21.10	20.51	20.70	55350
2001-04-18	21.00	22.27	21.00	21.97	282750
2001-04-19	21.90	22.57	21.85	22.50	116700
2001-04-20	22.47	22.80	22.28	22.50	193500
2001-04-23	22.51	22.51	21.83	21.99	39450
2001-04-24	21.92	22.63	21.87	22.35	45300
2001-04-25	22.30	22.83	22.30	22.65	71850
2001-04-26	22.83	23.41	22.83	23.07	67350
2001-04-27	23.07	23.33	23.00	23.27	66900
2001-04-30	23.33	23.67	23.27	23.67	100200
2001-05-01	23.67	23.97	23.63	23.85	56550
2001-05-02	23.90	24.50	23.83	23.99	129300
2001-05-03	23.93	24.18	23.40	24.09	82050
2001-05-04	24.00	24.65	23.90	24.53	141750
2001-05-07	24.43	24.90	24.20	24.63	91650
2001-05-08	24.67	25.43	24.67	25.27	156300
2001-05-09	25.27	25.47	25.13	25.37	124500
2001-05-10	25.43	26.00	25.34	25.75	125850
2001-05-11	25.80	25.99	25.67	25.87	63600
2001-05-14	25.60	25.85	24.83	25.85	116700
2001-05-15	25.33	25.40	24.57	24.93	151200
2001-05-16	24.93	25.39	24.40	25.15	214800
2001-05-17	25.27	25.37	24.85	24.93	90450
2001-05-18	25.07	25.20	24.83	25.17	62400
2001-05-21	25.27	25.83	25.27	25.83	112350
2001-05-22	25.93	28.27	25.87	28.05	869700
2001-05-23	28.10	28.33	27.40	28.01	346350
2001-05-24	28.17	28.99	28.10	28.50	244200
2001-05-25	28.50	28.53	28.07	28.30	204750
2001-05-29	28.37	28.37	26.97	27.28	240600
2001-05-30	27.11	27.29	26.87	27.29	102450
2001-05-31	27.23	27.27	26.73	26.74	143250
2001-06-01	26.75	27.10	26.67	27.10	136200
2001-06-04	27.20	27.47	26.90	27.13	242400
2001-06-05	27.23	29.97	27.20	29.93	451200
2001-06-06	30.73	31.66	29.44	29.50	1089750
2001-06-07	29.50	29.67	28.31	28.49	582300
2001-06-08	27.83	27.83	25.53	27.23	830850
2001-06-11	26.83	27.27	26.07	27.23	302550
2001-06-12	26.93	26.93	24.90	25.90	662850
2001-06-13	24.40	25.10	21.83	23.37	1138950
2001-06-14	23.37	23.87	22.80	23.20	296700
2001-06-15	22.00	22.48	21.33	22.47	674250
2001-06-18	22.53	22.83	21.87	21.99	191250
2001-06-19	22.03	22.16	21.47	22.00	209700
2001-06-20	21.93	21.93	21.13	21.49	206250
2001-06-21	21.49	21.49	20.83	21.09	343650
2001-06-22	20.92	21.05	20.43	20.93	216600
2001-06-25	20.97	21.00	20.67	20.70	178800
2001-06-26	20.67	20.67	20.23	20.41	294150
2001-06-27	20.40	21.33	20.40	21.33	129300
2001-06-28	21.33	23.47	21.33	22.67	515100
2001-06-29	22.83	24.00	22.83	23.80	351150
2001-07-02	23.73	23.74	23.03	23.53	175800
2001-07-03	23.36	23.50	23.23	23.38	73050
2001-07-05	23.39	23.39	22.53	22.67	183900
2001-07-06	22.60	22.60	21.20	21.69	159000
2001-07-09	21.67	22.13	21.67	22.13	84150
2001-07-10	22.19	22.59	22.15	22.43	129750
2001-07-11	22.43	22.73	22.27	22.47	130800
2001-07-12	22.80	24.56	22.70	24.00	162900
2001-07-13	23.93	24.17	23.48	24.17	93600
2001-07-16	24.10	24.10	22.73	23.27	133650
2001-07-17	23.27	23.99	23.13	23.99	150750
2001-07-18	23.99	23.99	23.50	23.50	76050
2001-07-19	23.67	23.97	23.30	23.59	94950
2001-07-20	23.59	23.59	23.07	23.31	144450
2001-07-23	23.31	23.31	22.00	22.07	111150
2001-07-24	21.90	22.77	21.44	22.27	177450
2001-07-25	22.27	22.27	21.80	22.00	113700
2001-07-26	21.97	22.17	21.66	21.99	168600
2001-07-27	22.00	22.03	21.73	21.79	130050
2001-07-30	21.70	22.17	21.67	21.93	106200
2001-07-31	21.90	22.27	21.83	22.10	63450
2001-08-01	22.03	22.03	21.13	21.27	189750
2001-08-02	21.40	21.74	21.20	21.73	153450
2001-08-03	21.67	21.67	20.67	20.85	192900
2001-08-06	20.85	20.85	20.26	20.35	76050
2001-08-07	20.18	20.41	19.40	20.35	130050
2001-08-08	20.40	21.42	20.28	21.35	222150
2001-08-09	21.35	21.75	21.06	21.51	77850
2001-08-10	21.57	21.89	21.27	21.31	77850
2001-08-13	21.47	21.50	20.12	20.66	176400
2001-08-14	20.70	21.20	20.17	20.99	137850
2001-08-15	20.99	21.13	20.70	20.86	128700
2001-08-16	20.69	21.03	20.53	20.83	212550
2001-08-17	20.83	20.83	19.85	19.99	245550
2001-08-20	19.93	19.93	18.47	18.66	553350
2001-08-21	18.67	18.67	15.10	15.50	1986000
2001-08-22	16.17	17.13	15.67	16.93	1200750
2001-08-23	17.06	17.40	16.73	16.99	237000
2001-08-24	17.12	17.33	16.60	17.15	209250
2001-08-27	17.07	17.47	17.03	17.17	145650
2001-08-28	17.13	17.28	17.06	17.21	109500
2001-08-29	17.23	17.67	16.90	16.93	423600
2001-08-30	16.93	17.10	16.83	16.97	293850
2001-08-31	16.92	17.06	16.77	16.90	202200
2001-09-04	16.87	17.31	16.71	17.07	225150
2001-09-05	16.90	16.96	16.42	16.74	337050
2001-09-06	16.67	16.90	15.77	15.87	199350
2001-09-07	15.81	16.17	15.23	15.99	436650
2001-09-10	15.83	16.30	15.46	15.57	159900
2001-09-17	15.40	15.40	13.37	13.47	331200
2001-09-18	13.50	13.67	11.87	12.27	784950
2001-09-19	13.33	14.39	13.17	14.39	990450
2001-09-20	14.32	15.33	13.27	14.71	391050
2001-09-21	14.57	15.73	13.33	15.47	637200
2001-09-24	15.50	16.00	14.97	15.27	432000
2001-09-25	15.23	16.00	15.13	15.55	259950
2001-09-26	15.70	15.93	15.49	15.81	216750
2001-09-27	15.77	16.30	15.70	16.20	233100
2001-09-28	16.21	16.30	15.93	16.17	483300
2001-10-01	16.17	16.20	15.30	15.40	216000
2001-10-02	15.40	16.33	14.97	16.27	147750
2001-10-03	16.10	17.77	15.83	17.50	229500
2001-10-04	17.57	18.00	17.13	18.00	257400
2001-10-05	17.99	18.33	17.67	17.99	454650
2001-10-08	17.93	17.94	16.97	17.54	123300
2001-10-09	17.54	17.83	17.17	17.25	190050
2001-10-10	17.38	17.84	17.38	17.80	133800
2001-10-11	17.97	19.07	17.97	18.81	306300
2001-10-12	18.73	18.80	17.77	18.25	127350
2001-10-15	18.30	19.00	18.30	18.75	178500
2001-10-16	18.75	19.17	18.53	18.95	130050
2001-10-17	19.20	19.27	18.30	18.67	338100
2001-10-18	18.57	18.58	18.20	18.40	176100
2001-10-19	18.43	18.43	17.74	18.23	119400
2001-10-22	18.23	18.73	18.21	18.39	129900
2001-10-23	18.43	18.43	17.17	17.57	285150
2001-10-24	17.57	18.60	17.50	18.25	150150
2001-10-25	18.18	19.00	17.73	18.99	126900
2001-10-26	18.93	19.03	18.40	19.03	113250
2001-10-29	18.83	18.83	18.04	18.15	112800
2001-10-30	18.23	18.23	16.20	16.53	487950
2001-10-31	16.60	16.77	16.06	16.50	310650
2001-11-01	16.50	16.67	16.30	16.67	113100
2001-11-02	16.67	17.27	16.49	17.15	304500
2001-11-05	16.95	17.20	16.63	17.03	201600
2001-11-06	17.03	17.47	16.73	17.47	211950
2001-11-07	17.40	18.33	17.27	17.77	171150
2001-11-08	17.77	18.20	17.64	17.64	123450
2001-11-09	17.67	18.13	17.33	17.74	86100
2001-11-12	17.80	17.80	17.51	17.61	86550
2001-11-13	17.77	18.33	17.63	18.30	159450
2001-11-14	18.37	19.67	18.37	19.34	372600
2001-11-15	19.39	19.87	19.13	19.54	304950
2001-11-16	19.55	19.59	19.03	19.03	164100
2001-11-19	19.33	19.73	19.27	19.70	221550
2001-11-20	19.71	20.00	19.65	19.88	310200
2001-11-21	20.05	20.20	19.93	20.01	192300
2001-11-23	20.00	20.01	19.70	19.80	198900
2001-11-26	19.80	20.27	19.77	20.23	246150
2001-11-27	20.23	21.03	20.23	20.47	313200
2001-11-28	20.47	20.47	19.85	19.85	52500
2001-11-29	19.80	20.17	19.75	20.03	256200
2001-11-30	20.06	20.12	19.77	19.99	212700
2001-12-03	19.87	20.02	19.74	19.93	123900
2001-12-04	19.87	20.12	19.63	19.67	316200
2001-12-05	19.73	21.22	19.73	21.14	185250
2001-12-06	21.14	22.78	20.53	22.67	371100
2001-12-07	22.27	22.84	21.57	22.65	325200
2001-12-10	22.63	23.00	22.07	22.70	288300
2001-12-11	22.70	22.77	21.63	21.81	554100
2001-12-12	21.81	22.10	21.27	21.64	309450
2001-12-13	21.57	21.80	21.37	21.73	224550
2001-12-14	21.67	22.07	21.32	21.35	166350
2001-12-17	21.47	22.05	21.45	21.83	186600
2001-12-18	21.93	23.33	21.90	23.19	355650
2001-12-19	23.13	23.60	22.93	23.03	373200
2001-12-20	23.03	23.23	22.77	23.00	283350
2001-12-21	23.07	23.13	22.15	23.05	230850
2001-12-24	23.12	23.63	23.10	23.20	82500
2001-12-26	23.27	23.33	22.93	23.13	135600
2001-12-27	23.17	23.33	23.13	23.33	97800
2001-12-28	23.40	23.50	23.27	23.33	142200
2001-12-31	23.33	23.73	23.00	23.30	111900
2002-01-02	23.30	24.06	23.27	23.97	221700
2002-01-03	23.97	24.93	23.80	24.85	407400
2002-01-04	25.07	25.73	25.04	25.57	275700
2002-01-07	25.93	26.13	25.03	25.03	276750
2002-01-08	24.93	24.93	24.24	24.67	236250
2002-01-09	24.67	24.83	24.57	24.65	425100
2002-01-10	24.72	24.72	24.50	24.50	193200
2002-01-11	24.50	24.80	24.46	24.47	141450
2002-01-14	24.47	25.37	23.99	25.33	334350
2002-01-15	25.49	25.69	24.60	24.91	156600
2002-01-16	24.91	24.91	24.36	24.40	95100
2002-01-17	24.57	25.27	24.43	25.27	102450
2002-01-18	25.26	25.26	24.37	24.70	171900
2002-01-22	24.71	24.77	24.30	24.69	103950
2002-01-23	24.67	24.67	23.95	24.50	255300
2002-01-24	24.47	25.15	24.47	25.07	89100
2002-01-25	25.03	25.52	24.90	24.97	148500
2002-01-28	24.97	24.97	24.27	24.66	147450
2002-01-29	24.67	24.77	24.13	24.77	145800
2002-01-30	24.67	24.73	24.43	24.63	129000
2002-01-31	24.67	25.80	24.67	25.80	155100
2002-02-01	25.60	25.70	24.67	25.28	213450
2002-02-04	25.28	25.40	24.59	24.77	115650
2002-02-05	24.73	25.33	23.97	24.60	156300
2002-02-06	24.73	24.77	23.63	23.67	144600
2002-02-07	23.63	24.01	23.00	23.14	205500
2002-02-08	23.17	24.11	22.90	24.08	125400
2002-02-11	23.81	24.03	23.53	23.65	158100
2002-02-12	23.58	24.27	23.43	24.16	105150
2002-02-13	24.33	25.00	24.33	24.70	113550
2002-02-14	24.73	24.77	23.66	23.73	171750
2002-02-15	23.74	23.99	23.52	23.93	113100
2002-02-19	23.87	23.87	22.93	22.95	131400
2002-02-20	22.99	23.13	21.93	22.17	332550
2002-02-21	22.27	22.53	21.85	21.97	135450
2002-02-22	22.00	22.10	21.77	22.07	160050
2002-02-25	22.13	22.25	21.54	21.55	286800
2002-02-26	21.33	22.67	21.33	22.51	206700
2002-02-27	22.60	22.79	22.53	22.64	70800
2002-02-28	22.60	22.85	22.23	22.85	134400
2002-03-01	23.07	24.33	23.07	24.23	167700
2002-03-04	24.30	24.71	24.13	24.38	183750
2002-03-05	24.47	25.07	24.27	24.82	95550
2002-03-06	24.83	25.07	24.65	24.83	64650
2002-03-07	24.83	25.40	24.47	25.30	102750
2002-03-08	25.30	26.40	25.30	26.01	470550
2002-03-11	26.33	27.40	26.33	27.07	429600
2002-03-12	27.07	27.07	25.87	26.33	266400
2002-03-13	26.33	26.43	25.92	25.92	112650
2002-03-14	25.92	26.84	24.00	24.59	824700
2002-03-15	24.17	25.27	23.20	24.60	705900
2002-03-18	24.66	25.48	24.59	25.33	289350
2002-03-19	25.33	25.39	25.13	25.39	193350
2002-03-20	25.27	25.32	24.67	24.73	216150
2002-03-21	24.70	24.87	24.43	24.83	180000
2002-03-22	24.93	25.90	24.93	25.74	395100
2002-03-25	25.80	26.16	25.72	25.95	523800
2002-03-26	25.97	26.38	25.97	26.27	248700
2002-03-27	26.33	26.87	26.33	26.78	330900
2002-03-28	26.81	26.97	26.79	26.90	143550
2002-04-01	26.87	26.87	26.29	26.29	114000
2002-04-02	26.20	26.20	25.80	25.95	132150
2002-04-03	25.95	26.45	25.95	26.17	134550
2002-04-04	26.43	26.43	26.27	26.29	114450
2002-04-05	26.31	26.33	25.50	25.63	187500
2002-04-08	25.27	26.93	25.23	26.82	389100
2002-04-09	26.93	27.63	26.93	27.33	383400
2002-04-10	27.33	27.33	26.75	26.82	178800
2002-04-11	26.95	26.95	26.05	26.08	109350
2002-04-12	26.14	26.17	25.57	26.03	227400
2002-04-15	26.10	26.33	25.75	26.12	123750
2002-04-16	26.20	26.64	26.20	26.40	145650
2002-04-17	26.41	26.41	25.46	25.53	129750
2002-04-18	25.53	25.57	24.39	24.43	317850
2002-04-19	24.43	24.57	23.80	24.47	358650
2002-04-22	24.47	24.65	23.93	24.33	214650
2002-04-23	24.33	24.70	24.29	24.68	78300
2002-04-24	24.83	25.10	24.43	24.57	135000
2002-04-25	24.53	24.53	23.43	23.63	220950
2002-04-26	23.63	24.37	23.34	24.17	211200
2002-04-29	24.13	24.27	22.87	23.07	316950
2002-04-30	23.07	23.22	22.87	23.22	309600
2002-05-01	23.22	23.23	21.85	22.79	386400
2002-05-02	22.79	22.90	22.37	22.43	169500
2002-05-03	22.13	22.15	21.33	21.33	311250
2002-05-06	21.27	21.40	19.80	20.10	874950
2002-05-07	20.10	20.70	19.71	20.42	271500
2002-05-08	20.50	21.35	20.50	21.18	321450
2002-05-09	21.18	21.43	20.43	21.20	213750
2002-05-10	21.20	21.20	20.44	20.65	245400
2002-05-13	20.60	21.37	20.33	21.20	267900
2002-05-14	21.43	23.07	21.33	22.97	503550
2002-05-15	22.92	23.60	22.80	23.49	264900
2002-05-16	23.49	23.49	22.62	23.09	292950
2002-05-17	23.10	23.44	22.81	23.35	157350
2002-05-20	23.33	23.33	22.67	22.73	430200
2002-05-21	22.73	22.73	22.20	22.26	570600
2002-05-22	22.20	22.47	21.99	22.00	348600
2002-05-23	22.03	22.65	21.23	22.51	400650
2002-05-24	22.51	22.57	22.04	22.20	318600
2002-05-28	22.20	22.20	21.29	21.81	202800
2002-05-29	21.78	21.78	21.40	21.53	104250
2002-05-30	21.51	21.75	21.40	21.73	187200
2002-05-31	21.74	22.12	21.63	21.73	247200
2002-06-03	21.82	21.82	20.90	20.93	130950
2002-06-04	20.60	20.60	17.77	18.79	2118300
2002-06-05	19.33	19.58	18.90	19.57	428700
2002-06-06	19.63	20.13	18.79	19.00	480750
2002-06-07	18.93	19.86	18.92	19.32	297150
2002-06-10	19.33	19.50	18.67	18.99	460650
2002-06-11	19.13	20.17	18.47	18.75	1664100
2002-06-12	18.75	18.77	17.80	18.64	568500
2002-06-13	18.67	19.57	18.53	18.54	325950
2002-06-14	18.47	19.33	18.08	18.83	490800
2002-06-17	18.89	20.67	18.89	20.53	655200
2002-06-18	20.53	21.33	20.47	21.03	460350
2002-06-19	21.01	21.01	19.87	20.04	504900
2002-06-20	20.06	20.07	19.01	19.53	568950
2002-06-21	19.64	20.00	19.07	19.45	547200
2002-06-24	19.44	19.97	18.73	19.57	401700
2002-06-25	19.57	19.77	18.70	18.71	399600
2002-06-26	18.40	18.63	17.83	18.57	1015950
2002-06-27	18.73	19.75	18.47	19.67	419550
2002-06-28	19.67	20.00	19.39	19.85	519750
2002-07-01	19.93	20.07	18.57	18.57	330150
2002-07-02	18.57	18.57	17.19	17.33	592500
2002-07-03	17.33	17.47	16.58	17.17	608700
2002-07-05	17.27	17.90	17.27	17.68	405150
2002-07-08	17.73	18.14	17.58	17.84	372450
2002-07-09	17.83	17.87	17.40	17.54	292650
2002-07-10	17.61	17.80	17.21	17.73	382800
2002-07-11	17.60	17.61	15.87	16.91	1225350
2002-07-12	16.98	17.10	16.62	16.80	291600
2002-07-15	16.73	16.77	15.20	16.07	628800
2002-07-16	16.07	16.89	16.01	16.73	497100
2002-07-17	16.90	17.50	16.67	17.07	536700
2002-07-18	17.07	17.07	16.26	16.70	576900
2002-07-19	16.68	16.69	15.83	16.53	393300
2002-07-22	16.40	16.41	15.13	15.77	429900
2002-07-23	15.77	16.07	14.83	15.14	338400
2002-07-24	15.12	16.33	14.83	16.33	641250
2002-07-25	16.40	16.93	16.32	16.71	493350
2002-07-26	16.71	16.90	16.67	16.87	187050
2002-07-29	16.87	18.02	16.87	18.02	323100
2002-07-30	18.02	18.87	17.37	18.77	470250
2002-07-31	18.70	18.70	16.87	17.38	439950
2002-08-01	17.38	17.38	16.17	16.24	711150
2002-08-02	16.23	16.23	15.30	15.93	266850
2002-08-05	15.87	15.87	15.17	15.51	299250
2002-08-06	14.83	15.08	14.47	14.90	1311750
2002-08-07	15.23	15.25	14.54	14.83	692250
2002-08-08	14.87	15.23	14.30	15.20	1412400
2002-08-09	15.13	15.20	14.68	14.88	488100
2002-08-12	14.88	14.88	14.41	14.79	437700
2002-08-13	14.79	15.09	14.49	14.49	215250
2002-08-14	14.50	14.95	14.10	14.91	533850
2002-08-15	14.93	15.59	14.83	15.35	544200
2002-08-16	15.35	15.97	15.23	15.87	481500
2002-08-19	16.13	16.51	16.03	16.47	371400
2002-08-20	16.52	16.58	16.13	16.55	219150
2002-08-21	16.55	17.20	16.46	17.20	289050
2002-08-22	17.20	17.64	17.07	17.60	202200
2002-08-23	17.53	17.53	16.29	16.46	327150
2002-08-26	16.46	16.93	16.30	16.87	171450
2002-08-27	16.87	16.87	16.34	16.43	365100
2002-08-28	16.40	16.67	16.09	16.32	476250
2002-08-29	16.28	16.52	16.17	16.39	205200
2002-08-30	16.39	16.77	16.35	16.53	137100
2002-09-03	16.50	16.50	15.10	15.21	515400
2002-09-04	15.27	15.80	15.06	15.63	383250
2002-09-05	15.57	15.57	14.99	15.50	274800
2002-09-06	15.67	15.90	15.31	15.70	248550
2002-09-09	15.71	16.10	15.40	16.04	259950
2002-09-10	16.04	16.37	15.59	15.75	562350
2002-09-11	15.77	15.77	15.45	15.67	238800
2002-09-12	15.67	15.87	15.56	15.57	311850
2002-09-13	15.57	15.59	15.31	15.33	424950
2002-09-16	15.39	15.57	14.94	14.94	1043400
2002-09-17	15.67	16.77	15.64	16.69	2472600
2002-09-18	16.70	17.73	16.41	17.33	1219650
2002-09-19	17.33	17.47	16.33	16.73	1014750
2002-09-20	16.85	17.67	16.73	17.30	856050
2002-09-23	17.23	17.50	17.07	17.27	863850
2002-09-24	17.17	17.27	16.65	16.79	686550
2002-09-25	16.88	17.65	16.67	17.50	512700
2002-09-26	17.60	18.53	17.30	18.00	560550
2002-09-27	17.97	18.20	17.53	17.67	249450
2002-09-30	17.67	17.77	16.80	17.70	623250
2002-10-01	17.80	18.63	17.51	18.63	645450
2002-10-02	18.63	18.63	16.77	16.95	860550
2002-10-03	16.91	16.91	15.91	15.91	753450
2002-10-04	15.91	15.91	14.68	15.05	1180200
2002-10-07	14.97	15.12	14.84	14.97	354150
2002-10-08	15.03	15.73	14.97	15.65	495750
2002-10-09	15.61	15.61	15.00	15.07	497250
2002-10-10	15.09	16.05	15.09	15.82	411900
2002-10-11	16.13	17.40	16.13	16.95	280050
2002-10-14	16.87	17.47	16.50	17.19	359250
2002-10-15	17.50	18.36	17.50	18.13	517050
2002-10-16	17.87	17.93	16.53	16.79	777600
2002-10-17	17.29	18.30	17.29	18.20	578250
2002-10-18	18.13	18.53	17.67	18.00	283500
2002-10-21	17.97	19.33	17.77	19.33	528750
2002-10-22	19.17	19.57	19.02	19.29	591600
2002-10-23	19.32	19.63	18.55	19.47	387600
2002-10-24	19.60	20.05	19.10	19.13	343350
2002-10-25	18.97	20.00	18.93	19.89	209550
2002-10-28	20.20	20.53	19.48	19.48	257850
2002-10-29	19.44	19.70	18.30	18.87	517050
2002-10-30	18.87	18.87	18.22	18.43	730350
2002-10-31	18.43	18.45	17.97	18.23	546300
2002-11-01	18.20	18.83	17.98	18.75	688500
2002-11-04	18.83	20.07	18.80	19.91	544650
2002-11-05	19.83	20.00	19.48	19.99	241950
2002-11-06	20.00	20.07	19.67	19.99	254100
2002-11-07	19.99	19.99	19.13	19.30	431550
2002-11-08	19.30	19.40	18.90	18.99	254550
2002-11-11	18.99	19.03	18.33	18.37	132600
2002-11-12	18.43	19.37	18.43	19.10	298050
2002-11-13	19.10	19.55	18.81	19.31	126300
2002-11-14	19.40	20.00	19.40	19.82	255450
2002-11-15	19.77	20.03	19.60	19.72	353400
2002-11-18	19.73	20.10	19.47	19.94	327900
2002-11-19	19.87	19.90	19.13	19.13	201600
2002-11-20	19.13	19.68	18.90	19.66	305100
2002-11-21	19.83	20.17	19.48	19.90	448800
2002-11-22	19.73	20.03	19.33	19.87	441600
2002-11-25	19.97	20.67	19.96	20.23	436050
2002-11-26	20.17	20.17	19.60	19.68	138300
2002-11-27	19.80	20.72	19.80	20.42	497400
2002-11-29	20.45	20.83	20.45	20.60	188400
2002-12-02	20.80	22.53	20.79	21.45	791400
2002-12-03	21.46	21.81	20.63	21.35	368100
2002-12-04	21.33	21.83	21.07	21.52	431400
2002-12-05	21.73	21.77	21.37	21.50	237900
2002-12-06	21.13	21.77	20.93	21.57	403800
2002-12-09	21.50	21.56	20.07	20.35	419400
2002-12-10	20.37	20.43	18.23	18.99	1482000
2002-12-11	18.99	19.03	17.65	17.79	882600
2002-12-12	18.53	19.60	18.27	18.68	1835700
2002-12-13	18.41	18.67	18.03	18.33	456000
2002-12-16	18.32	19.37	18.32	19.26	579600
2002-12-17	19.26	19.40	18.77	18.91	517350
2002-12-18	18.90	19.10	18.67	19.07	508950
2002-12-19	19.07	19.67	18.63	18.67	517050
2002-12-20	18.70	19.23	18.67	19.09	298650
2002-12-23	19.07	19.25	18.50	18.67	339300
2002-12-24	18.67	18.89	18.65	18.69	214800
2002-12-26	18.80	19.45	18.80	18.93	156150
2002-12-27	18.77	19.13	18.55	18.57	206550
2002-12-30	18.57	18.96	17.73	18.67	457350
2002-12-31	18.67	19.17	18.40	18.85	407850
2003-01-02	18.93	19.47	18.59	19.27	454200
2003-01-03	19.27	19.28	18.70	18.99	208350
2003-01-06	19.09	19.84	18.89	19.48	304500
2003-01-07	19.60	19.67	19.10	19.45	368250
2003-01-08	19.39	19.77	19.21	19.35	439650
2003-01-09	19.42	20.19	19.42	19.55	452250
2003-01-10	19.40	19.73	19.13	19.47	217350
2003-01-13	19.63	20.27	19.50	19.61	410700
2003-01-14	19.53	19.98	19.50	19.86	286200
2003-01-15	19.80	19.83	19.33	19.33	245250
2003-01-16	19.50	19.83	18.95	19.08	222150
2003-01-17	19.07	19.12	18.50	18.69	464850
2003-01-21	18.67	18.80	18.40	18.48	214800
2003-01-22	18.40	18.50	17.90	18.23	477600
2003-01-23	18.33	18.65	18.06	18.45	344250
2003-01-24	18.50	18.57	17.89	17.90	274350
2003-01-27	17.73	17.90	17.23	17.90	330600
2003-01-28	18.03	18.07	17.50	17.96	407100
2003-01-29	17.86	18.59	17.73	18.37	418350
2003-01-30	18.41	18.42	17.50	17.50	375300
2003-01-31	17.40	18.35	17.40	18.13	287400
2003-02-03	18.19	18.27	17.73	17.75	211950
2003-02-04	17.70	18.01	17.43	17.78	249600
2003-02-05	17.98	18.07	17.47	17.55	222150
2003-02-06	17.55	17.80	17.31	17.53	255600
2003-02-07	17.58	17.65	16.85	16.85	443400
2003-02-10	16.77	16.80	16.19	16.75	948300
2003-02-11	16.60	16.97	16.60	16.75	471750
2003-02-12	16.68	16.81	16.23	16.33	341400
2003-02-13	16.33	16.90	16.23	16.90	545850
2003-02-14	16.69	17.13	16.67	17.13	300000
2003-02-18	17.27	17.63	17.13	17.26	458850
2003-02-19	17.40	17.40	16.83	17.12	477000
2003-02-20	17.13	17.27	16.84	17.07	260400
2003-02-21	17.10	17.59	17.01	17.45	139200
2003-02-24	17.45	17.45	16.47	16.71	533400
2003-02-25	16.67	17.03	16.33	17.03	517050
2003-02-26	16.99	17.02	16.62	16.70	352950
2003-02-27	16.71	16.80	16.40	16.67	130650
2003-02-28	16.67	17.07	16.60	17.06	451800
2003-03-03	17.17	17.23	16.47	16.70	349200
2003-03-04	16.70	16.91	16.44	16.50	222300
2003-03-05	16.57	16.62	16.24	16.59	191550
2003-03-06	16.43	17.19	16.27	16.73	427500
2003-03-07	16.57	16.82	16.40	16.78	447750
2003-03-10	16.70	16.70	16.28	16.30	353850
2003-03-11	16.31	16.67	16.23	16.47	335850
2003-03-12	16.50	16.59	16.26	16.47	344100
2003-03-13	16.65	16.75	16.56	16.71	369000
2003-03-14	16.75	17.00	16.60	16.77	574950
2003-03-17	16.57	18.07	16.56	18.07	648450
2003-03-18	18.22	18.72	18.22	18.72	754500
2003-03-19	20.67	20.73	20.03	20.48	2700600
2003-03-20	20.25	21.40	20.13	21.25	1213500
2003-03-21	21.25	22.07	21.13	21.90	832200
2003-03-24	21.00	21.16	20.67	20.87	871500
2003-03-25	20.80	21.36	20.79	21.18	361800
2003-03-26	21.18	21.47	21.00	21.33	297000
2003-03-27	20.93	21.51	20.90	21.33	358350
2003-03-28	21.17	21.67	21.17	21.39	309600
2003-03-31	21.23	21.71	20.77	21.63	514050
2003-04-01	21.66	21.70	21.10	21.19	478800
2003-04-02	21.67	22.43	21.53	22.33	465900
2003-04-03	22.35	22.99	22.33	22.53	502650
2003-04-04	22.53	22.87	22.33	22.33	476250
2003-04-07	22.87	22.93	22.01	22.06	686400
2003-04-08	22.27	22.27	21.92	22.03	347850
2003-04-09	22.03	22.15	21.17	21.29	265650
2003-04-10	21.25	22.15	20.73	21.91	577950
2003-04-11	22.13	22.17	21.67	21.85	395400
2003-04-14	21.85	21.99	21.71	21.97	232950
2003-04-15	21.92	22.79	21.81	22.71	614700
2003-04-16	22.80	23.13	22.65	22.75	554700
2003-04-17	22.75	23.16	22.75	23.05	399150
2003-04-21	23.07	23.07	22.57	22.87	681900
2003-04-22	22.77	23.23	22.75	23.19	880950
2003-04-23	23.20	23.25	22.92	23.17	415650
2003-04-24	23.00	23.14	22.91	23.02	358200
2003-04-25	22.92	22.96	22.48	22.71	529950
2003-04-28	22.71	23.27	22.71	23.23	387450
2003-04-29	23.33	23.35	22.87	23.31	589350
2003-04-30	23.27	23.55	22.81	23.20	497250
2003-05-01	23.17	23.33	22.83	22.98	563250
2003-05-02	22.98	23.79	22.33	23.77	418650
2003-05-05	23.83	24.17	23.57	23.68	306750
2003-05-06	23.67	24.03	23.61	23.81	208500
2003-05-07	23.65	24.07	23.50	23.70	238350
2003-05-08	23.63	23.93	23.50	23.72	288750
2003-05-09	23.83	23.97	23.71	23.93	254550
2003-05-12	23.96	24.26	23.60	24.17	274350
2003-05-13	24.18	24.25	23.90	23.99	388650
2003-05-14	24.00	25.00	23.90	24.67	631950
2003-05-15	25.07	25.30	24.97	25.18	825450
2003-05-16	25.13	25.40	24.38	24.38	438450
2003-05-19	24.43	24.46	23.31	23.77	489600
2003-05-20	23.83	23.95	23.60	23.75	387750
2003-05-21	23.75	23.75	23.43	23.57	404550
2003-05-22	23.67	24.25	23.67	24.18	323400
2003-05-23	24.11	24.20	23.92	23.99	167250
2003-05-27	23.99	24.83	23.99	24.81	406050
2003-05-28	24.83	24.90	24.30	24.90	565650
2003-05-29	24.90	25.71	24.90	25.27	679200
2003-05-30	24.67	25.68	24.67	25.67	645750
2003-06-02	26.33	26.47	25.87	26.25	871050
2003-06-03	26.25	26.52	25.96	26.28	408150
2003-06-04	26.41	27.25	26.37	27.24	380550
2003-06-05	27.07	27.31	26.77	27.27	377700
2003-06-06	27.32	27.84	26.60	26.60	766650
2003-06-09	26.43	26.83	26.00	26.32	345750
2003-06-10	26.39	26.48	26.10	26.31	224100
2003-06-11	26.31	26.31	24.27	24.59	1815000
2003-06-12	24.76	25.47	24.57	24.85	1032450
2003-06-13	24.68	24.83	24.37	24.37	373050
2003-06-16	24.69	25.42	24.67	25.22	694650
2003-06-17	26.00	27.00	26.00	26.93	2132700
2003-06-18	27.17	28.39	26.58	28.39	1297650
2003-06-19	28.51	28.83	27.84	27.96	817950
2003-06-20	27.70	28.15	27.00	28.00	947550
2003-06-23	28.01	28.14	27.66	27.79	453900
2003-06-24	27.33	27.98	27.09	27.87	564150
2003-06-25	27.87	28.17	27.73	27.76	395250
2003-06-26	27.86	28.83	27.80	28.69	621000
2003-06-27	28.63	29.43	28.45	28.59	695250
2003-06-30	28.83	29.47	28.59	29.37	1394250
2003-07-01	29.37	30.06	29.07	29.99	689250
2003-07-02	30.33	30.33	29.83	30.25	584700
2003-07-03	30.13	30.33	29.95	30.01	255300
2003-07-07	30.60	31.34	30.45	31.14	542250
2003-07-08	31.14	31.99	31.07	31.87	564750
2003-07-09	31.61	32.00	31.42	31.58	464100
2003-07-10	31.20	31.50	30.90	31.00	401550
2003-07-11	31.17	31.46	31.13	31.29	308700
2003-07-14	31.63	32.45	31.54	31.74	594600
2003-07-15	31.87	32.10	31.65	31.88	474450
2003-07-16	31.98	31.98	31.10	31.35	735300
2003-07-17	30.98	30.99	29.80	30.17	964350
2003-07-18	30.28	30.76	30.00	30.75	495000
2003-07-21	30.67	30.71	30.20	30.40	293250
2003-07-22	30.40	30.41	28.15	29.50	2520300
2003-07-23	29.47	29.61	29.00	29.25	623250
2003-07-24	29.37	29.53	28.93	28.93	370500
2003-07-25	28.87	29.40	28.62	29.33	382350
2003-07-28	29.34	30.22	29.34	30.17	333750
2003-07-29	30.10	30.70	30.10	30.43	559650
2003-07-30	30.43	30.44	30.18	30.27	363600
2003-07-31	30.48	31.00	30.32	30.67	297450
2003-08-01	30.72	30.80	30.40	30.75	376350
2003-08-04	30.83	30.83	30.27	30.54	463800
2003-08-05	30.65	31.13	30.56	30.69	448650
2003-08-06	30.69	30.69	29.80	29.86	474000
2003-08-07	29.69	29.69	29.13	29.35	447450
2003-08-08	29.41	29.57	29.33	29.33	231000
2003-08-11	29.45	30.09	29.43	30.03	239550
2003-08-12	30.03	30.33	29.97	30.25	199950
2003-08-13	30.30	30.73	30.30	30.50	169500
2003-08-14	30.50	30.99	30.50	30.82	245400
2003-08-15	30.93	31.23	30.90	31.22	43500
2003-08-18	31.22	32.33	31.22	32.00	351150
2003-08-19	32.07	32.73	31.99	32.40	468600
2003-08-20	32.33	32.34	31.73	32.14	673350
2003-08-21	32.40	32.57	32.07	32.37	460200
2003-08-22	32.48	32.99	32.47	32.50	243000
2003-08-25	32.63	32.70	32.19	32.29	294750
2003-08-26	32.20	32.48	31.80	32.20	421650
2003-08-27	32.07	32.17	31.73	32.09	261600
2003-08-28	32.17	32.43	32.13	32.33	328800
2003-08-29	32.33	32.43	32.23	32.37	226050
2003-09-02	32.53	33.78	32.53	33.72	638400
2003-09-03	34.13	35.39	34.13	34.63	757500
2003-09-04	34.63	34.77	33.78	33.79	774000
2003-09-05	33.67	33.98	33.13	33.27	340350
2003-09-08	33.32	33.50	33.01	33.06	359850
2003-09-09	33.07	33.25	32.00	33.05	434250
2003-09-10	32.85	33.01	32.57	32.73	418950
2003-09-11	32.70	33.07	32.48	33.07	369000
2003-09-12	33.07	33.25	32.70	33.13	530550
2003-09-15	33.47	34.56	33.47	33.99	678900
2003-09-16	33.27	33.77	32.75	33.47	858000
2003-09-17	30.87	32.82	30.87	31.32	2335200
2003-09-18	31.15	31.72	30.67	31.28	1347300
2003-09-19	31.34	31.34	30.73	31.05	666300
2003-09-22	30.93	30.93	30.53	30.74	610200
2003-09-23	30.69	30.76	30.21	30.42	702150
2003-09-24	30.52	30.53	30.16	30.29	604200
2003-09-25	30.27	30.54	30.02	30.22	450450
2003-09-26	30.19	30.19	29.11	29.17	303150
2003-09-29	28.87	29.59	28.87	29.48	477450
2003-09-30	29.57	29.97	29.23	29.57	426300
2003-10-01	29.70	30.71	29.67	30.67	433500
2003-10-02	30.68	31.00	30.52	30.91	300150
2003-10-03	31.24	31.75	31.21	31.43	344700
2003-10-06	31.50	31.54	31.00	31.36	550950
2003-10-07	31.29	31.35	30.89	31.21	423300
2003-10-08	31.21	31.36	30.93	31.04	273300
2003-10-09	31.21	31.30	30.67	30.87	380700
2003-10-10	31.17	31.17	30.83	30.92	288900
2003-10-13	31.00	31.25	30.80	30.93	269400
2003-10-14	30.93	31.07	29.89	30.07	1486650
2003-10-15	30.17	30.45	29.73	30.23	626700
2003-10-16	30.23	30.75	30.22	30.58	402750
2003-10-17	30.57	30.64	29.03	29.10	542250
2003-10-20	29.43	30.28	29.40	29.93	492450
2003-10-21	29.94	29.94	29.49	29.65	234750
2003-10-22	29.56	29.57	29.11	29.37	342300
2003-10-23	29.37	29.51	28.87	29.05	308700
2003-10-24	29.05	29.06	28.41	28.62	333450
2003-10-27	28.62	28.85	28.53	28.83	208500
2003-10-28	28.93	29.17	28.67	29.17	205050
2003-10-29	29.17	29.38	29.04	29.26	154050
2003-10-30	29.33	29.39	29.15	29.27	219150
2003-10-31	29.30	29.37	28.97	29.09	259200
2003-11-03	28.93	29.09	28.71	28.72	338400
2003-11-04	28.89	29.02	28.75	28.88	403050
2003-11-05	28.90	29.49	28.90	29.43	266400
2003-11-06	29.43	29.80	29.24	29.61	416550
2003-11-07	29.63	30.17	29.57	29.97	320850
2003-11-10	30.01	30.05	29.70	29.77	282300
2003-11-11	29.73	29.73	29.39	29.47	169650
2003-11-12	29.53	30.45	29.50	30.45	358950
2003-11-13	30.45	30.45	29.99	30.07	150900
2003-11-14	30.23	30.23	29.03	29.03	358050
2003-11-17	29.03	29.03	27.10	28.02	985950
2003-11-18	28.35	28.67	27.68	27.87	464400
2003-11-19	27.87	27.88	26.87	27.39	796650
2003-11-20	27.31	27.75	27.20	27.67	313650
2003-11-21	27.73	27.73	26.33	26.95	1545750
2003-11-24	26.93	27.47	26.93	27.27	827100
2003-11-25	27.23	27.85	27.19	27.73	331950
2003-11-26	27.70	27.70	27.16	27.38	908700
2003-11-28	27.38	28.00	27.36	27.63	301500
2003-12-01	27.74	28.47	27.74	28.15	505950
2003-12-02	28.25	28.40	27.93	28.16	262800
2003-12-03	28.27	28.33	28.00	28.00	318450
2003-12-04	27.73	27.87	27.45	27.67	340200
2003-12-05	27.62	27.66	27.11	27.19	518850
2003-12-08	27.19	27.19	25.83	26.17	1174650
2003-12-09	26.34	26.39	25.69	25.69	498150
2003-12-10	25.75	26.00	25.49	25.65	722100
2003-12-11	25.65	27.64	25.60	27.11	1047000
2003-12-12	27.24	27.67	27.15	27.67	372000
2003-12-15	28.63	28.63	27.13	27.13	530550
2003-12-16	27.13	27.13	25.47	26.40	1326300
2003-12-17	26.39	26.50	24.25	24.59	2187000
2003-12-18	24.00	25.47	23.31	25.22	2249100
2003-12-19	25.05	25.23	24.34	25.17	957750
2003-12-22	25.18	25.31	24.68	24.81	690300
2003-12-23	24.81	25.37	24.69	25.20	520050
2003-12-24	25.10	25.15	24.67	24.99	235500
2003-12-26	24.99	25.14	24.87	24.96	145650
2003-12-29	24.96	25.67	24.96	25.33	477300
2003-12-30	25.33	25.73	25.30	25.37	396600
2003-12-31	25.53	25.73	25.20	25.47	281100
2004-01-02	25.47	25.85	25.20	25.23	300000
2004-01-05	25.47	26.26	25.47	25.77	447900
2004-01-06	25.87	25.87	25.37	25.46	701550
2004-01-07	25.46	25.77	25.10	25.75	338850
2004-01-08	25.73	25.73	25.09	25.31	379350
2004-01-09	25.05	25.27	24.88	24.97	455550
2004-01-12	24.97	24.98	24.57	24.83	705150
2004-01-13	24.83	24.90	24.67	24.67	272250
2004-01-14	24.67	24.73	24.35	24.73	556500
2004-01-15	24.73	24.73	24.29	24.68	527250
2004-01-16	24.68	24.86	24.54	24.67	392850
2004-01-20	24.67	24.67	24.24	24.33	569700
2004-01-21	24.23	24.26	23.55	23.82	734250
2004-01-22	24.33	24.50	24.05	24.49	641250
2004-01-23	24.40	25.93	24.40	25.45	1030050
2004-01-26	25.45	26.17	25.45	25.97	641850
2004-01-27	25.95	25.99	25.17	25.34	406650
2004-01-28	25.50	25.60	24.91	24.91	660900
2004-01-29	24.97	25.13	24.67	24.97	495450
2004-01-30	25.03	25.50	25.03	25.37	366900
2004-02-02	25.33	25.33	24.47	24.83	831150
2004-02-03	24.83	25.33	24.70	25.03	467550
2004-02-04	24.97	24.97	23.97	23.97	1024800
2004-02-05	23.97	24.17	23.87	24.10	757200
2004-02-06	24.17	24.75	24.13	24.56	271350
2004-02-09	24.63	24.81	24.63	24.67	156150
2004-02-10	24.83	25.51	24.83	25.27	576900
2004-02-11	25.10	25.56	25.10	25.51	432000
2004-02-12	25.51	25.52	25.23	25.33	244800
2004-02-13	25.27	25.50	25.27	25.34	383700
2004-02-17	25.83	26.50	25.83	26.27	620850
2004-02-18	26.47	26.60	26.27	26.42	403800
2004-02-19	26.40	26.58	25.89	25.97	346350
2004-02-20	25.97	25.97	25.25	25.84	582150
2004-02-23	25.91	26.19	25.01	25.10	440250
2004-02-24	24.87	24.87	24.23	24.30	973950
2004-02-25	24.59	24.63	24.00	24.50	515400
2004-02-26	24.37	24.71	24.20	24.63	645000
2004-02-27	24.80	24.83	24.47	24.55	161100
2004-03-01	24.55	24.79	24.48	24.72	355500
2004-03-02	24.79	24.92	24.41	24.48	378900
2004-03-03	24.35	24.62	24.35	24.57	244800
2004-03-04	24.57	24.77	24.51	24.74	265350
2004-03-05	24.67	24.77	24.47	24.71	499050
2004-03-08	24.71	25.73	24.71	25.37	604650
2004-03-09	25.40	26.57	25.23	26.20	1460100
2004-03-10	26.37	26.47	26.03	26.07	672450
2004-03-11	26.00	27.11	25.99	26.70	1029450
2004-03-12	26.71	27.13	26.56	26.73	622950
2004-03-15	27.07	27.50	26.35	26.94	675300
2004-03-16	26.93	26.93	25.53	26.45	1439550
2004-03-17	26.44	27.23	26.44	26.97	798450
2004-03-18	26.98	27.16	26.80	27.13	399300
2004-03-19	27.17	27.17	26.88	26.91	350250
2004-03-22	26.77	26.91	26.22	26.48	691200
2004-03-23	26.68	26.93	26.63	26.82	460050
2004-03-24	26.73	27.00	26.73	26.91	328950
2004-03-25	26.97	27.64	26.97	27.60	424050
2004-03-26	27.61	27.87	27.45	27.70	278100
2004-03-29	27.77	27.93	27.53	27.91	370200
2004-03-30	27.89	28.15	27.65	28.15	509400
2004-03-31	28.05	28.46	27.77	28.37	533100
2004-04-01	28.17	28.63	28.01	28.09	535350
2004-04-02	28.25	28.57	27.97	28.23	819150
2004-04-05	27.70	28.59	27.70	28.59	346050
2004-04-06	28.53	28.53	28.13	28.41	438450
2004-04-07	28.33	28.34	28.00	28.29	268500
2004-04-08	28.40	28.63	28.21	28.29	312750
2004-04-12	28.32	28.51	28.21	28.34	197100
2004-04-13	28.23	28.57	28.00	28.14	221100
2004-04-14	27.94	28.27	27.55	27.84	337650
2004-04-15	27.77	27.92	27.23	27.49	306450
2004-04-16	27.40	27.47	27.01	27.42	355950
2004-04-19	27.47	27.69	27.31	27.63	183150
2004-04-20	27.69	28.05	27.63	27.71	444150
2004-04-21	27.75	27.94	27.60	27.94	146550
2004-04-22	27.81	28.45	27.80	28.35	268200
2004-04-23	28.35	28.36	27.67	28.01	364950
2004-04-26	27.93	27.93	27.39	27.47	567300
2004-04-27	27.53	27.65	27.44	27.57	331350
2004-04-28	27.57	27.65	27.40	27.54	286650
2004-04-29	27.47	27.70	27.40	27.43	349950
2004-04-30	27.44	27.59	26.27	26.51	730800
2004-05-03	26.50	27.22	26.50	27.10	384300
2004-05-04	27.10	27.31	26.78	27.16	197700
2004-05-05	27.16	27.73	27.16	27.35	555150
2004-05-06	27.36	27.41	27.12	27.13	431850
2004-05-07	27.09	27.36	26.96	26.97	227700
2004-05-10	26.97	27.47	26.97	27.19	579450
2004-05-11	27.32	27.49	27.23	27.35	256650
2004-05-12	27.41	27.50	27.04	27.47	237300
2004-05-13	27.23	27.50	27.14	27.45	251700
2004-05-14	27.40	27.53	27.17	27.25	157800
2004-05-17	27.09	27.12	26.60	26.73	332700
2004-05-18	26.80	27.09	26.78	26.89	198600
2004-05-19	27.00	27.45	26.93	27.17	254550
2004-05-20	27.10	27.52	27.07	27.48	283800
2004-05-21	27.68	27.68	27.27	27.47	442650
2004-05-24	27.61	30.16	27.61	29.27	2074200
2004-05-25	29.27	29.75	28.61	29.71	462150
2004-05-26	29.70	29.90	29.47	29.83	239700
2004-05-27	29.83	30.20	28.77	29.02	989400
2004-05-28	29.00	29.46	28.75	29.14	297150
2004-06-01	29.15	29.81	28.97	29.59	569550
2004-06-02	29.59	29.82	29.33	29.69	250350
2004-06-03	29.70	30.10	29.50	29.50	272700
2004-06-04	29.73	29.98	29.53	29.88	247650
2004-06-07	29.95	30.77	29.82	30.73	393300
2004-06-08	30.67	31.04	30.51	31.04	439650
2004-06-09	30.67	30.67	30.05	30.31	743850
2004-06-10	30.27	30.27	29.21	29.47	758400
2004-06-14	29.46	29.46	28.63	28.96	730500
2004-06-15	29.29	31.63	29.07	31.06	1180200
2004-06-16	31.37	34.28	31.33	33.72	2073300
2004-06-17	34.33	34.33	32.68	33.40	1488000
2004-06-18	33.00	33.40	32.50	32.50	865200
2004-06-21	32.60	33.14	32.60	33.03	606150
2004-06-22	32.97	32.99	32.60	32.94	583650
2004-06-23	33.01	33.27	32.87	32.93	605550
2004-06-24	32.93	32.93	31.34	32.00	2028900
2004-06-25	31.83	31.93	31.33	31.33	1687050
2004-06-28	31.40	31.77	31.02	31.70	1123650
2004-06-29	31.67	32.20	31.15	31.52	727650
2004-06-30	31.59	31.77	31.13	31.51	387900
2004-07-01	31.68	31.68	30.64	30.75	730050
2004-07-02	30.81	30.83	30.10	30.17	1187550
2004-07-06	30.07	30.07	28.67	29.20	2026650
2004-07-07	29.20	29.50	29.01	29.08	503700
2004-07-08	29.00	29.13	28.47	28.54	337650
2004-07-09	28.63	28.88	28.59	28.87	260850
2004-07-12	28.73	28.86	28.40	28.71	232650
2004-07-13	28.60	29.00	27.93	28.14	693300
2004-07-14	28.07	28.59	27.98	28.37	553500
2004-07-15	28.43	28.85	28.33	28.67	314850
2004-07-16	28.73	28.73	28.21	28.47	439950
2004-07-19	28.23	28.35	27.80	28.22	389400
2004-07-20	28.32	29.12	28.14	29.12	421650
2004-07-21	29.29	29.60	28.87	28.90	591900
2004-07-22	28.81	29.03	28.07	28.94	818400
2004-07-23	28.87	28.87	28.37	28.47	484500
2004-07-26	28.54	28.60	27.93	28.19	227100
2004-07-27	28.12	28.77	28.02	28.74	219900
2004-07-28	28.61	28.61	27.89	28.30	322500
2004-07-29	28.44	29.00	28.44	28.87	354750
2004-07-30	28.80	29.00	28.59	28.77	210600
2004-08-02	28.67	29.10	28.31	28.87	451500
2004-08-03	27.20	28.80	27.20	28.53	295500
2004-08-04	28.43	28.48	27.89	28.21	183900
2004-08-05	28.17	28.27	27.54	27.59	177300
2004-08-06	27.07	27.42	26.73	27.25	399900
2004-08-09	27.20	27.53	27.10	27.53	413850
2004-08-10	27.60	28.21	27.60	28.14	496350
2004-08-11	28.07	28.82	27.61	28.72	484950
2004-08-12	28.60	28.60	27.84	28.20	447450
2004-08-13	28.21	28.50	28.07	28.44	355950
2004-08-16	28.53	29.15	28.53	29.12	260400
2004-08-17	29.19	29.46	29.11	29.19	171900
2004-08-18	29.19	29.83	28.99	29.80	181950
2004-08-19	29.73	29.95	29.52	29.64	157950
2004-08-20	29.67	30.17	29.67	30.00	257550
2004-08-23	30.12	30.57	30.01	30.13	303900
2004-08-24	30.13	30.39	29.94	30.21	137700
2004-08-25	30.27	30.74	30.25	30.67	245700
2004-08-26	30.70	30.70	30.30	30.42	141150
2004-08-27	30.43	30.63	30.35	30.43	76650
2004-08-30	30.36	30.37	30.01	30.07	84750
2004-08-31	30.00	30.11	29.35	29.69	315900
2004-09-01	29.52	30.72	29.52	30.60	276600
2004-09-02	30.61	30.87	30.45	30.65	176550
2004-09-03	30.65	30.89	30.27	30.40	78300
2004-09-07	30.47	30.70	30.43	30.67	124800
2004-09-08	30.73	31.00	30.19	30.25	286050
2004-09-09	30.23	30.31	29.93	29.94	400800
2004-09-10	29.95	30.11	29.88	29.98	394050
2004-09-13	30.00	30.27	29.98	29.99	307350
2004-09-14	29.99	30.07	29.32	29.80	363900
2004-09-15	29.80	29.89	29.64	29.79	245100
2004-09-16	29.86	30.30	29.83	29.90	291600
2004-09-17	29.90	30.01	29.47	29.80	344850
2004-09-20	29.73	30.10	29.61	29.83	336600
2004-09-21	30.33	32.64	30.33	32.60	1533900
2004-09-22	32.33	32.97	32.27	32.45	892650
2004-09-23	32.43	33.26	32.43	33.15	685950
2004-09-24	32.67	33.73	32.67	33.09	997500
2004-09-27	32.67	32.97	32.33	32.33	495600
2004-09-28	32.17	32.31	31.79	31.97	696150
2004-09-29	31.87	32.40	31.87	32.31	464250
2004-09-30	32.20	32.55	32.13	32.13	434250
2004-10-01	32.30	32.73	32.30	32.61	341250
2004-10-04	32.67	33.23	32.67	32.80	309450
2004-10-05	32.73	32.93	32.47	32.48	473100
2004-10-06	32.48	33.73	32.27	33.67	692400
2004-10-07	33.67	33.93	33.29	33.67	646950
2004-10-08	33.68	34.17	33.35	33.43	612450
2004-10-11	33.59	33.92	33.24	33.49	613800
2004-10-12	33.37	33.73	33.29	33.33	535800
2004-10-13	33.20	33.39	32.55	32.73	495750
2004-10-14	32.57	33.08	32.37	32.91	410400
2004-10-15	32.91	33.25	32.68	32.89	284700
2004-10-18	32.83	33.06	32.66	32.85	223500
2004-10-19	33.02	33.32	32.58	32.69	217500
2004-10-20	32.67	32.68	32.13	32.50	265050
2004-10-21	32.47	32.73	32.41	32.67	266550
2004-10-22	32.74	32.82	32.06	32.13	200400
2004-10-25	32.07	32.20	31.73	32.13	308850
2004-10-26	32.13	32.47	31.80	32.47	240450
2004-10-27	32.60	33.47	32.57	33.42	535950
2004-10-28	33.47	33.47	32.80	32.93	288600
2004-10-29	33.07	33.37	32.67	33.23	307800
2004-11-01	33.33	33.33	32.47	33.07	499650
2004-11-02	33.17	33.42	33.07	33.15	277500
2004-11-03	33.42	33.72	33.19	33.39	247800
2004-11-04	33.73	34.30	33.33	34.27	473250
2004-11-05	34.83	35.19	34.76	35.00	499050
2004-11-08	35.00	35.53	34.98	35.53	531150
2004-11-09	35.50	35.99	35.50	35.91	528450
2004-11-10	35.90	36.38	35.60	35.77	439650
2004-11-11	34.73	35.13	34.17	35.01	724650
2004-11-12	35.17	35.90	35.00	35.90	387150
2004-11-15	35.23	35.31	34.87	35.14	301050
2004-11-16	35.07	35.07	34.29	34.59	196800
2004-11-17	34.75	35.33	34.75	35.11	221100
2004-11-18	35.11	35.25	34.83	35.13	120750
2004-11-19	35.03	35.17	34.40	34.47	188250
2004-11-22	34.46	34.48	33.94	34.45	382200
2004-11-23	34.39	34.94	34.22	34.87	243150
2004-11-24	34.88	35.19	34.88	34.90	163950
2004-11-26	34.85	34.85	34.55	34.65	79500
2004-11-29	34.69	35.27	34.52	35.01	174900
2004-11-30	35.01	35.61	34.43	34.43	209550
2004-12-01	34.60	35.17	34.53	34.93	292500
2004-12-02	34.93	35.47	34.92	35.21	318000
2004-12-03	35.23	35.33	34.70	34.88	142800
2004-12-06	34.88	35.01	34.54	34.66	203400
2004-12-07	34.63	34.73	33.83	33.87	307800
2004-12-08	34.03	34.27	33.33	33.53	521550
2004-12-09	33.54	33.70	33.07	33.47	288000
2004-12-10	33.40	33.62	33.23	33.29	199350
2004-12-13	33.36	33.71	33.20	33.27	268800
2004-12-14	33.27	33.29	32.78	32.83	508350
2004-12-15	32.93	33.11	32.72	32.91	529050
2004-12-16	32.89	33.70	32.85	33.52	318450
2004-12-17	33.53	34.14	33.53	34.01	445350
2004-12-20	34.07	34.65	34.06	34.36	405600
2004-12-21	34.53	35.81	34.46	35.77	714900
2004-12-22	36.67	38.00	36.63	37.55	788850
2004-12-23	37.55	38.99	37.47	38.37	657300
2004-12-27	38.33	38.33	37.28	37.46	396150
2004-12-28	37.42	39.19	37.42	38.98	707850
2004-12-29	38.93	39.50	38.67	39.43	609750
2004-12-30	39.40	39.48	39.03	39.07	264900
2004-12-31	39.23	39.34	38.86	38.96	349050
2005-01-03	38.83	39.13	37.93	38.01	834900
2005-01-04	38.01	38.56	37.05	37.24	477750
2005-01-05	36.91	37.00	36.41	36.53	448650
2005-01-06	36.47	37.07	36.15	36.67	325950
2005-01-07	36.73	36.95	36.35	36.37	208350
2005-01-10	36.52	36.91	36.25	36.39	278100
2005-01-11	37.73	37.93	35.89	36.29	711000
2005-01-12	36.29	36.63	35.63	36.05	367050
2005-01-13	36.09	36.17	35.68	35.83	374400
2005-01-14	35.87	36.31	35.63	36.31	338550
2005-01-18	36.50	37.37	36.37	37.28	484650
2005-01-19	37.50	37.54	36.36	36.48	284550
2005-01-20	36.40	36.43	35.47	35.98	646350
2005-01-21	35.95	36.09	35.55	35.62	425400
2005-01-24	35.75	35.77	34.36	34.46	544800
2005-01-25	34.45	35.13	34.41	34.44	257100
2005-01-26	34.51	35.06	34.27	35.06	452700
2005-01-27	35.17	35.17	34.47	34.53	249600
2005-01-28	34.40	34.95	34.25	34.72	306000
2005-01-31	34.89	35.76	34.89	35.60	359550
2005-02-01	35.39	35.39	34.54	34.69	593700
2005-02-02	34.86	34.87	34.22	34.68	473850
2005-02-03	34.87	35.32	34.68	35.31	338550
2005-02-04	35.33	36.84	35.00	36.49	784050
2005-02-07	37.00	37.00	36.03	36.43	320400
2005-02-08	36.53	36.89	36.25	36.29	217800
2005-02-09	36.19	36.31	34.73	34.92	380000
2005-02-10	35.50	35.62	32.78	33.21	1470800
2005-02-11	32.80	33.69	32.25	33.57	819000
2005-02-14	33.50	33.87	33.05	33.15	281600
2005-02-15	32.85	33.61	32.64	33.00	292800
2005-02-16	32.80	33.05	32.22	32.83	425500
2005-02-17	33.17	33.46	32.53	32.88	334400
2005-02-18	32.84	32.86	32.46	32.53	194600
2005-02-22	32.50	32.61	31.54	31.68	260200
2005-02-23	32.00	32.09	31.44	31.70	349000
2005-02-24	31.58	32.06	31.18	31.92	235600
2005-02-25	31.84	32.55	31.72	32.45	297200
2005-02-28	32.20	33.20	32.10	32.99	489300
2005-03-01	33.05	33.69	32.87	33.05	267300
2005-03-02	32.90	33.45	32.80	33.01	181600
2005-03-03	33.01	33.29	32.53	32.84	267300
2005-03-04	32.85	33.26	32.82	33.05	312500
2005-03-07	33.15	33.41	33.01	33.15	221800
2005-03-08	33.17	33.50	32.64	32.86	206000
2005-03-09	32.70	33.05	32.40	32.64	189800
2005-03-10	32.64	32.69	31.95	32.30	506900
2005-03-11	32.20	32.31	31.22	31.50	473800
2005-03-14	32.15	32.30	31.47	31.84	529000
2005-03-15	31.94	32.18	30.89	31.24	365500
2005-03-16	31.24	31.49	30.92	31.15	327200
2005-03-17	31.35	32.33	31.10	31.98	417200
2005-03-18	32.43	32.43	31.79	32.01	836900
2005-03-21	32.02	33.13	31.50	32.80	475800
2005-03-22	31.95	33.45	30.20	32.01	1523200
2005-03-23	32.01	32.54	31.80	32.08	715400
2005-03-24	32.25	32.55	32.00	32.40	507300
2005-03-28	32.39	32.67	32.27	32.41	371100
2005-03-29	32.25	32.55	32.03	32.25	335100
2005-03-30	32.26	33.10	32.26	33.00	401700
2005-03-31	33.14	33.50	32.86	33.01	384300
2005-04-01	33.14	33.79	32.26	32.69	417800
2005-04-04	32.50	32.50	31.86	32.16	328100
2005-04-05	32.10	32.59	31.95	32.25	234900
2005-04-06	32.35	32.69	31.78	31.87	440900
2005-04-07	31.65	31.75	31.24	31.49	561000
2005-04-08	31.24	31.49	30.49	30.68	743300
2005-04-11	30.78	31.33	30.73	30.86	383600
2005-04-12	30.86	31.05	30.33	31.00	263000
2005-04-13	30.90	31.15	30.47	30.65	329100
2005-04-14	30.65	30.90	30.10	30.41	289800
2005-04-15	30.41	30.50	29.37	29.66	245700
2005-04-18	29.66	29.96	28.37	29.95	499200
2005-04-19	30.05	30.08	28.91	29.37	491500
2005-04-20	29.37	29.57	28.82	29.00	630000
2005-04-21	29.47	29.80	29.14	29.72	214300
2005-04-22	29.60	29.60	28.60	28.78	615700
2005-04-25	28.10	28.70	28.10	28.52	513700
2005-04-26	28.15	28.43	27.63	27.92	483000
2005-04-27	27.70	28.00	27.36	27.76	477600
2005-04-28	27.77	27.90	27.06	27.70	691100
2005-04-29	27.83	27.85	27.22	27.76	485500
2005-05-02	27.52	27.80	27.25	27.67	310300
2005-05-03	27.57	27.87	27.38	27.87	332700
2005-05-04	27.85	28.19	27.75	27.90	538700
2005-05-05	27.98	28.13	27.72	28.01	329500
2005-05-06	28.05	28.26	27.87	27.89	302200
2005-05-09	27.95	27.97	27.64	27.89	398000
2005-05-10	27.80	27.99	27.55	27.66	267600
2005-05-11	27.70	27.87	27.11	27.74	223100
2005-05-12	27.70	27.94	27.36	27.61	258300
2005-05-13	27.64	28.05	27.31	27.66	499300
2005-05-16	27.57	28.10	27.52	28.04	317300
2005-05-17	27.99	29.25	27.99	29.14	762300
2005-05-18	30.50	31.53	30.25	31.53	1797400
2005-05-19	31.40	31.82	30.80	31.76	494600
2005-05-20	31.85	31.95	31.48	31.67	295300
2005-05-23	31.57	32.38	31.57	32.19	389700
2005-05-24	32.90	32.95	32.24	32.50	533200
2005-05-25	32.23	32.34	31.67	31.71	430900
2005-05-26	31.71	32.07	31.62	31.90	210700
2005-05-27	32.01	32.15	31.92	31.99	183800
2005-05-31	32.05	32.17	31.82	32.01	186300
2005-06-01	32.04	32.73	31.81	32.09	280300
2005-06-02	32.00	32.30	31.74	31.90	248800
2005-06-03	31.85	31.89	31.03	31.10	278300
2005-06-06	31.11	31.39	30.84	31.17	192400
2005-06-07	31.20	31.31	30.61	30.83	345200
2005-06-08	31.08	31.40	30.89	31.05	308000
2005-06-09	31.05	31.90	30.75	31.79	379500
2005-06-10	31.83	31.89	31.44	31.86	167400
2005-06-13	31.73	31.92	31.52	31.83	299400
2005-06-14	31.81	31.99	31.61	31.87	243100
2005-06-15	32.11	32.22	31.71	32.04	298200
2005-06-16	31.97	33.00	31.80	33.00	457000
2005-06-17	34.50	34.63	33.16	33.65	683800
2005-06-20	33.55	33.55	32.70	33.25	236900
2005-06-21	34.50	36.05	34.04	35.69	984100
2005-06-22	35.65	36.10	35.55	36.03	732100
2005-06-23	35.86	36.31	35.80	36.14	550900
2005-06-24	36.08	36.08	35.38	35.64	450300
2005-06-27	35.42	35.73	35.25	35.54	185100
2005-06-28	35.70	36.38	35.40	36.16	280300
2005-06-29	36.11	36.25	35.83	35.90	198600
2005-06-30	35.97	36.28	35.50	35.84	195900
2005-07-01	36.20	36.49	35.79	36.42	205900
2005-07-05	36.42	36.45	35.83	36.00	242800
2005-07-06	36.08	36.08	35.55	35.74	187200
2005-07-07	35.14	35.86	35.13	35.82	232700
2005-07-08	35.87	36.29	35.65	36.14	362600
2005-07-11	35.98	36.53	35.90	36.51	230300
2005-07-12	36.32	36.50	36.04	36.44	278800
2005-07-13	36.45	36.55	36.00	36.27	134500
2005-07-14	36.61	36.88	36.01	36.33	225300
2005-07-15	36.16	36.47	35.76	36.36	115000
2005-07-18	36.21	36.31	36.00	36.05	147300
2005-07-19	36.00	36.76	35.85	36.76	159500
2005-07-20	36.52	37.49	36.42	37.43	215000
2005-07-21	37.40	37.42	36.25	36.91	249100
2005-07-22	37.00	37.21	36.38	36.75	170300
2005-07-25	36.52	37.10	36.31	36.38	261000
2005-07-26	36.45	36.83	36.13	36.60	83700
2005-07-27	36.40	36.52	35.81	36.31	168000
2005-07-28	36.30	37.14	36.07	37.01	113900
2005-07-29	36.85	37.11	36.48	36.68	103800
2005-08-01	36.67	37.72	36.67	37.51	239000
2005-08-02	37.48	37.88	37.24	37.77	183000
2005-08-03	37.67	37.67	37.05	37.57	150000
2005-08-04	37.45	37.45	36.74	37.05	185300
2005-08-05	36.90	36.92	35.59	35.90	218100
2005-08-08	35.80	35.94	34.72	34.99	373600
2005-08-09	35.30	35.30	33.70	34.19	513700
2005-08-10	34.42	34.60	34.14	34.45	479900
2005-08-11	34.33	34.86	34.30	34.78	308900
2005-08-12	34.58	34.73	34.22	34.30	241600
2005-08-15	34.60	34.90	34.30	34.42	395800
2005-08-16	34.42	34.63	34.08	34.23	236500
2005-08-17	34.20	35.00	34.15	34.75	280400
2005-08-18	34.65	34.68	34.20	34.37	117100
2005-08-19	34.33	34.61	34.26	34.37	67500
2005-08-22	34.47	34.69	34.10	34.25	123200
2005-08-23	34.20	34.26	33.68	34.08	214300
2005-08-24	34.18	34.92	34.00	34.11	153800
2005-08-25	34.16	34.74	34.16	34.52	265900
2005-08-26	34.61	34.80	34.34	34.42	226100
2005-08-29	34.27	34.69	34.07	34.68	96000
2005-08-30	34.48	34.75	34.40	34.59	164700
2005-08-31	34.51	35.08	34.35	35.00	121200
2005-09-01	35.00	35.75	35.00	35.31	135000
2005-09-02	35.24	35.24	34.86	35.05	148900
2005-09-06	35.03	35.50	35.03	35.50	142400
2005-09-07	35.40	35.40	34.45	34.55	266000
2005-09-08	34.35	34.36	33.67	33.85	314500
2005-09-09	33.95	34.69	33.79	34.68	181900
2005-09-12	34.52	35.04	34.35	34.88	209300
2005-09-13	34.63	34.71	34.09	34.23	154500
2005-09-14	34.41	34.78	34.02	34.11	103700
2005-09-15	34.26	34.43	33.78	33.93	122100
2005-09-16	34.18	34.30	32.33	32.55	800600
2005-09-19	32.65	32.72	31.64	32.00	525500
2005-09-20	35.45	38.30	35.45	37.75	1965200
2005-09-21	37.40	39.29	37.01	37.80	584500
2005-09-22	37.75	37.75	35.73	36.08	763800
2005-09-23	36.08	36.08	34.95	35.61	505200
2005-09-26	35.79	36.83	35.30	35.60	299300
2005-09-27	35.70	35.70	34.87	35.18	259000
2005-09-28	34.05	35.05	34.03	34.94	1285400
2005-09-29	35.02	35.52	34.60	35.50	420600
2005-09-30	35.40	35.49	34.94	35.24	201700
2005-10-03	35.42	35.66	34.84	35.04	234100
2005-10-04	35.20	35.50	34.36	34.51	331200
2005-10-05	34.58	35.08	34.25	34.33	337800
2005-10-06	34.27	34.68	33.92	34.27	340100
2005-10-07	34.27	34.27	33.47	33.92	506400
2005-10-10	34.87	34.87	33.22	33.53	555500
2005-10-11	33.76	34.48	33.48	33.93	465800
2005-10-12	34.00	34.31	32.93	33.15	276400
2005-10-13	33.00	33.87	32.96	33.53	322200
2005-10-14	33.83	33.86	33.21	33.65	179900
2005-10-17	33.90	33.90	32.97	33.28	275300
2005-10-18	33.20	33.52	33.00	33.15	260200
2005-10-19	33.10	33.96	32.59	33.94	208300
2005-10-20	33.90	34.05	32.52	32.87	228900
2005-10-21	32.86	33.62	32.86	33.41	168600
2005-10-24	33.61	34.45	33.61	34.45	205000
2005-10-25	34.37	34.43	33.97	34.09	204800
2005-10-26	33.90	34.40	33.56	33.94	212000
2005-10-27	33.85	33.90	33.24	33.34	266900
2005-10-28	33.39	34.05	33.34	33.93	225600
2005-10-31	34.03	35.25	34.03	35.07	255600
2005-11-01	34.87	35.35	34.62	35.08	207800
2005-11-02	35.00	35.98	35.00	35.83	194100
2005-11-03	36.00	36.33	35.65	35.83	222700
2005-11-04	35.95	35.95	35.00	35.33	179300
2005-11-07	35.45	36.22	35.22	36.00	84000
2005-11-08	35.78	35.78	35.48	35.62	120000
2005-11-09	35.77	36.50	35.61	36.04	134600
2005-11-10	36.14	36.95	35.59	36.92	123500
2005-11-11	36.76	36.76	35.80	36.30	351500
2005-11-14	36.38	36.81	36.22	36.71	244000
2005-11-15	36.60	36.77	36.06	36.25	138800
2005-11-16	36.33	36.34	35.75	36.11	98500
2005-11-17	36.25	37.06	35.97	37.05	110700
2005-11-18	37.50	38.20	37.04	37.61	201800
2005-11-21	37.81	37.81	36.60	37.42	140700
2005-11-22	37.22	37.64	37.09	37.55	176700
2005-11-23	37.48	38.00	37.25	37.89	127200
2005-11-25	37.89	38.02	37.58	37.71	40100
2005-11-28	37.80	38.50	37.42	37.91	305900
2005-11-29	38.01	38.50	37.85	38.30	200300
2005-11-30	38.50	38.91	38.45	38.72	285700
2005-12-01	38.97	39.93	38.72	39.39	621200
2005-12-02	39.30	39.30	38.35	38.53	251900
2005-12-05	38.65	39.05	38.50	38.87	154800
2005-12-06	38.84	39.28	38.65	38.74	101800
2005-12-07	39.10	39.25	38.16	38.37	163200
2005-12-08	38.27	39.14	38.06	38.60	161000
2005-12-09	38.60	39.28	38.26	38.94	197600
2005-12-12	39.19	39.48	38.11	38.40	185300
2005-12-13	38.47	39.15	38.09	38.16	349000
2005-12-14	38.46	39.67	38.46	39.27	318200
2005-12-15	39.50	39.65	39.01	39.50	327200
2005-12-16	39.50	40.56	39.41	40.50	505400
2005-12-19	40.80	40.98	40.17	40.37	261900
2005-12-20	41.25	41.94	40.17	41.03	595200
2005-12-21	41.05	42.16	41.01	42.04	295500
2005-12-22	42.20	42.30	41.05	41.76	257700
2005-12-23	41.56	41.74	40.79	41.63	197500
2005-12-27	41.66	42.28	41.05	41.20	267200
2005-12-28	41.03	41.42	40.94	41.28	145200
2005-12-29	41.30	41.68	40.88	40.93	136100
2005-12-30	40.80	41.31	40.36	41.16	201800
2006-01-03	41.10	41.19	39.75	40.84	320600
2006-01-04	41.00	41.85	40.95	41.79	288800
2006-01-05	40.50	40.60	39.72	39.80	1590200
2006-01-06	40.05	41.00	39.95	40.38	787500
2006-01-09	40.48	40.78	40.16	40.30	333700
2006-01-10	40.10	41.03	39.91	40.91	513000
2006-01-11	40.91	41.10	40.65	40.89	369100
2006-01-12	40.82	40.98	40.50	40.60	186800
2006-01-13	40.45	40.82	40.12	40.48	224600
2006-01-17	40.23	40.23	39.52	39.97	199100
2006-01-18	39.72	39.99	39.37	39.66	214600
2006-01-19	39.68	39.89	39.47	39.85	142800
2006-01-20	40.00	40.00	38.69	38.79	247300
2006-01-23	38.77	38.92	38.23	38.47	311400
2006-01-24	38.75	40.00	38.74	39.89	284300
2006-01-25	39.86	39.92	39.01	39.37	216500
2006-01-26	39.45	39.99	39.35	39.77	230200
2006-01-27	39.80	40.25	39.61	40.13	291900
2006-01-30	39.80	40.27	39.35	39.67	207000
2006-01-31	39.62	40.01	39.49	39.88	184000
2006-02-01	39.68	40.14	39.52	40.02	153500
2006-02-02	39.99	39.99	39.40	39.68	168600
2006-02-03	39.58	39.74	39.18	39.45	200400
2006-02-06	39.33	39.33	38.20	38.88	172200
2006-02-07	38.75	38.84	38.29	38.48	155300
2006-02-08	38.40	38.40	38.01	38.15	374800
2006-02-09	38.15	38.76	38.05	38.08	289400
2006-02-10	38.05	38.38	37.40	38.15	231000
2006-02-13	38.10	38.38	37.53	37.80	126600
2006-02-14	37.65	38.30	37.61	38.14	142000
2006-02-15	38.11	38.41	37.90	38.14	129000
2006-02-16	38.15	38.73	38.08	38.58	212600
2006-02-17	38.65	39.11	38.44	39.00	191100
2006-02-21	39.05	39.47	38.22	38.79	274500
2006-02-22	38.79	39.47	38.79	39.28	281600
2006-02-23	39.25	39.95	39.16	39.68	257000
2006-02-24	39.43	40.17	39.20	39.81	225800
2006-02-27	39.82	40.60	39.70	39.98	280100
2006-02-28	39.95	39.95	39.10	39.15	266800
2006-03-01	39.30	40.19	39.22	40.09	128000
2006-03-02	40.10	40.13	39.49	39.86	128600
2006-03-03	39.70	40.08	39.40	39.72	134800
2006-03-06	38.77	39.91	38.77	39.62	163100
2006-03-07	39.50	39.50	39.13	39.43	101800
2006-03-08	39.40	39.55	38.86	39.16	124000
2006-03-09	39.11	39.39	38.75	39.11	80900
2006-03-10	39.10	40.06	39.10	39.97	119400
2006-03-13	40.00	40.47	39.75	39.91	140000
2006-03-14	40.04	40.58	39.76	40.51	166900
2006-03-15	40.51	40.66	40.00	40.66	183400
2006-03-16	40.82	41.00	40.40	40.60	173600
2006-03-17	40.78	41.15	40.38	41.00	398900
2006-03-20	41.15	41.70	40.40	40.74	352200
2006-03-21	41.70	43.78	41.40	43.31	1162900
2006-03-22	43.34	43.64	42.60	43.20	333800
2006-03-23	43.00	43.70	42.70	43.53	310100
2006-03-24	43.15	43.75	43.15	43.69	384100
2006-03-27	43.53	44.12	43.07	43.76	448800
2006-03-28	43.61	44.04	42.93	43.57	211000
2006-03-29	43.65	44.46	43.61	44.17	288200
2006-03-30	44.12	44.55	43.42	43.84	153300
2006-03-31	43.77	44.35	43.61	44.35	153400
2006-04-03	44.20	44.61	43.24	43.51	294600
2006-04-04	43.40	43.99	43.33	43.80	184500
2006-04-05	43.50	44.31	43.00	44.07	192900
2006-04-06	43.50	43.90	43.14	43.59	239700
2006-04-07	43.80	44.49	43.25	43.37	213300
2006-04-10	43.45	43.85	43.26	43.64	142600
2006-04-11	43.70	43.74	42.63	42.83	194700
2006-04-12	42.85	43.34	42.79	43.29	106300
2006-04-13	43.10	43.50	42.81	43.20	87200
2006-04-17	43.20	43.62	42.46	42.70	193100
2006-04-18	42.69	44.04	42.69	43.94	232800
2006-04-19	43.86	44.38	43.40	44.13	167200
2006-04-20	44.15	45.01	44.06	44.96	218600
2006-04-21	45.37	45.93	45.07	45.19	312000
2006-04-24	45.05	45.09	44.47	44.50	212000
2006-04-25	44.50	44.54	44.02	44.35	168100
2006-04-26	44.40	45.29	44.33	44.93	159100
2006-04-27	44.80	45.55	44.41	45.27	174300
2006-04-28	45.11	45.14	44.02	44.14	150500
2006-05-01	44.24	44.66	43.04	43.33	322300
2006-05-02	43.41	44.43	43.05	44.18	187600
2006-05-03	44.33	44.60	44.00	44.15	222000
2006-05-04	44.30	44.41	43.99	44.00	126300
2006-05-05	44.20	44.89	44.13	44.66	220200
2006-05-08	44.41	44.42	44.07	44.28	147300
2006-05-09	44.20	44.54	44.05	44.37	114300
2006-05-10	44.27	45.11	44.08	44.80	209800
2006-05-11	44.68	44.72	43.46	43.47	267000
2006-05-12	43.27	43.33	41.80	42.10	351100
2006-05-15	42.05	42.79	41.73	42.59	203600
2006-05-16	44.45	46.90	44.45	46.23	928700
2006-05-17	46.13	47.42	45.39	45.43	579500
2006-05-18	45.49	45.49	44.23	44.23	433200
2006-05-19	44.05	44.50	43.56	43.98	438600
2006-05-22	43.85	44.64	43.80	44.00	481600
2006-05-23	44.25	45.07	44.18	44.18	232500
2006-05-24	44.30	44.64	42.91	43.94	289600
2006-05-25	44.30	45.08	44.16	45.03	174400
2006-05-26	45.71	47.13	45.60	46.78	553500
2006-05-30	46.90	46.93	45.30	45.43	351300
2006-05-31	45.67	45.93	44.66	44.91	329200
2006-06-01	44.95	45.81	44.95	45.81	360700
2006-06-02	46.11	46.84	45.61	46.16	265500
2006-06-05	46.10	46.50	44.88	44.93	241900
2006-06-06	44.93	44.95	43.81	44.21	257500
2006-06-07	44.14	45.51	43.75	44.73	251300
2006-06-08	44.03	44.10	42.60	43.73	448300
2006-06-09	43.23	44.17	43.13	43.50	219500
2006-06-12	43.50	43.50	42.44	42.44	250600
2006-06-13	42.25	43.03	41.20	41.69	383400
2006-06-14	41.51	42.20	41.47	42.09	193900
2006-06-15	42.28	43.59	42.04	43.27	302300
2006-06-16	43.15	43.29	42.51	42.69	574500
2006-06-19	42.75	43.35	42.34	42.81	241000
2006-06-20	46.00	47.75	45.19	46.18	1359200
2006-06-21	46.18	46.50	45.71	46.17	324300
2006-06-22	46.10	46.10	44.84	45.33	510700
2006-06-23	45.33	46.79	44.90	46.29	341900
2006-06-26	46.38	46.69	45.93	46.25	220300
2006-06-27	45.20	45.40	44.66	44.74	809800
2006-06-28	44.78	44.82	44.30	44.60	317900
2006-06-29	44.85	44.95	44.00	44.94	551400
2006-06-30	45.15	47.30	45.00	47.30	2245200
2006-07-03	46.98	47.30	46.80	47.20	326600
2006-07-05	47.30	47.30	46.41	47.13	429400
2006-07-06	47.50	47.63	46.63	47.02	351900
2006-07-07	46.85	46.85	46.05	46.10	277200
2006-07-10	46.25	46.77	45.87	45.91	178000
2006-07-11	45.91	46.48	45.26	46.11	261500
2006-07-12	46.00	46.36	45.73	45.75	329800
2006-07-13	45.55	45.75	45.42	45.42	406500
2006-07-14	45.27	45.43	44.76	45.04	354900
2006-07-17	44.10	44.53	42.80	42.83	663500
2006-07-18	42.90	43.10	42.35	42.61	607900
2006-07-19	42.70	43.77	42.70	43.60	386200
2006-07-20	43.50	43.56	43.08	43.11	256100
2006-07-21	43.24	44.00	43.23	43.61	348300
2006-07-24	43.61	44.35	43.61	44.30	266500
2006-07-25	44.31	44.65	43.95	44.39	286800
2006-07-26	44.20	44.37	43.45	43.50	396800
2006-07-27	43.55	43.90	42.86	42.92	247400
2006-07-28	43.02	44.20	43.02	44.13	235600
2006-07-31	44.10	44.40	43.78	43.90	161100
2006-08-01	43.80	43.88	43.37	43.47	119600
2006-08-02	43.80	44.49	43.80	43.95	358100
2006-08-03	43.80	44.11	43.80	43.88	225100
2006-08-04	44.10	44.40	43.71	44.02	247100
2006-08-07	43.97	44.02	43.24	43.44	202700
2006-08-08	43.51	43.82	43.35	43.51	156800
2006-08-09	43.71	43.77	42.80	42.85	132100
2006-08-10	42.74	43.35	42.30	43.09	225200
2006-08-11	42.90	42.91	42.31	42.72	194000
2006-08-14	42.72	44.00	42.65	43.39	134800
2006-08-15	43.88	44.52	43.75	44.35	140400
2006-08-16	44.67	45.25	44.44	45.20	143300
2006-08-17	45.24	45.89	44.74	45.01	281200
2006-08-18	44.90	44.91	44.42	44.91	81500
2006-08-21	44.81	44.82	44.06	44.20	76200
2006-08-22	44.32	44.66	43.55	43.60	216100
2006-08-23	43.75	44.00	43.31	43.41	132100
2006-08-24	43.50	43.50	43.07	43.38	117000
2006-08-25	43.30	43.46	43.00	43.33	84800
2006-08-28	43.15	44.15	43.15	43.74	161700
2006-08-29	43.53	44.14	43.33	43.91	169900
2006-08-30	43.91	44.15	43.55	43.98	267500
2006-08-31	43.98	44.43	43.91	44.10	192000
2006-09-01	44.25	44.71	44.19	44.63	131200
2006-09-05	44.83	44.83	44.20	44.24	185200
2006-09-06	44.03	44.09	43.32	43.32	116400
2006-09-07	43.33	44.06	43.20	43.35	215500
2006-09-08	44.23	44.23	43.15	43.74	178300
2006-09-11	43.70	45.61	43.70	45.44	326200
2006-09-12	45.44	46.48	45.11	46.24	242600
2006-09-13	46.34	47.56	45.90	47.31	312900
2006-09-14	47.31	47.60	46.85	47.57	315700
2006-09-15	47.44	47.44	46.80	47.21	376200
2006-09-18	47.35	47.35	45.36	45.65	404600
2006-09-19	48.55	49.60	48.00	48.10	1902300
2006-09-20	48.50	49.09	48.15	48.58	524900
2006-09-21	48.72	48.74	47.82	48.17	312600
2006-09-22	47.99	48.47	47.85	48.30	309600
2006-09-25	48.10	49.02	48.10	48.95	370000
2006-09-26	48.75	49.30	48.08	49.18	452900
2006-09-27	48.75	49.69	48.75	49.48	306400
2006-09-28	49.41	49.55	48.91	49.42	286600
2006-09-29	49.42	49.55	48.44	48.57	251600
2006-10-02	48.67	49.20	48.53	48.73	192300
2006-10-03	48.85	48.92	48.35	48.69	237300
2006-10-04	48.55	50.00	48.14	49.94	374900
2006-10-05	49.75	50.54	49.72	50.45	377100
2006-10-06	50.33	50.33	49.65	49.94	163400
2006-10-09	49.93	51.17	49.61	51.02	274800
2006-10-10	50.95	51.10	50.51	50.89	239500
2006-10-11	50.74	50.86	50.02	50.33	184800
2006-10-12	50.47	51.37	50.47	51.24	318300
2006-10-13	51.20	51.20	50.63	50.82	218400
2006-10-16	50.83	51.50	50.82	50.99	100700
2006-10-17	50.84	51.19	50.15	51.11	283900
2006-10-18	51.10	51.75	50.71	51.03	240300
2006-10-19	50.90	51.24	50.54	50.66	160700
2006-10-20	50.60	50.60	49.71	50.17	252300
2006-10-23	49.97	50.65	49.97	50.64	155500
2006-10-24	50.54	51.18	50.52	51.01	213000
2006-10-25	51.00	51.72	50.97	51.56	239600
2006-10-26	51.70	52.32	51.45	52.24	214600
2006-10-27	52.00	52.43	51.66	51.70	191700
2006-10-30	51.70	52.05	51.30	51.56	225600
2006-10-31	51.57	51.67	50.72	50.90	165000
2006-11-01	51.15	51.30	50.45	50.51	219200
2006-11-02	50.43	51.44	50.35	51.29	248400
2006-11-03	51.40	51.51	50.70	51.14	187500
2006-11-06	51.23	52.48	51.15	52.40	192000
2006-11-07	52.50	52.74	52.06	52.11	110800
2006-11-08	51.91	52.58	51.80	52.58	111600
2006-11-09	52.44	52.44	51.76	51.88	157200
2006-11-10	51.83	52.47	51.75	52.13	275000
2006-11-13	52.01	52.21	51.76	51.99	155600
2006-11-14	51.98	52.51	51.50	52.49	166000
2006-11-15	52.39	53.40	52.18	53.14	172400
2006-11-16	53.30	53.79	53.15	53.51	160100
2006-11-17	53.50	53.50	52.82	52.95	124400
2006-11-20	52.75	52.75	52.17	52.47	154500
2006-11-21	52.25	53.28	52.22	52.98	189900
2006-11-22	53.00	53.61	52.70	53.43	140800
2006-11-24	53.23	53.68	53.14	53.62	26400
2006-11-27	53.45	53.50	52.60	52.61	262900
2006-11-28	52.56	52.84	51.95	52.73	318600
2006-11-29	52.87	53.35	52.73	53.10	256100
2006-11-30	53.10	53.47	52.51	52.88	197900
2006-12-01	53.30	53.50	52.49	53.22	282500
2006-12-04	53.17	54.00	53.15	53.85	208800
2006-12-05	53.98	54.23	53.52	54.11	149500
2006-12-06	54.19	54.38	54.06	54.32	125300
2006-12-07	54.35	54.55	53.12	53.51	267600
2006-12-08	53.57	54.18	53.15	53.94	162600
2006-12-11	53.74	54.16	53.47	53.78	232800
2006-12-12	53.58	54.17	53.44	53.95	272200
2006-12-13	54.10	54.69	54.10	54.40	172700
2006-12-14	54.60	55.32	54.35	54.74	237500
2006-12-15	54.99	54.99	54.13	54.50	286000
2006-12-18	54.50	54.99	54.30	54.63	220200
2006-12-19	54.98	58.05	54.10	56.62	904700
2006-12-20	56.63	57.27	56.50	56.76	388600
2006-12-21	56.90	56.95	56.50	56.72	294000
2006-12-22	56.55	57.09	56.50	56.60	335600
2006-12-26	56.52	56.85	56.35	56.76	128800
2006-12-27	56.70	57.51	56.62	57.23	190400
2006-12-28	57.08	57.35	56.90	57.03	102800
2006-12-29	56.88	57.06	56.37	56.48	146800
2007-01-03	56.55	56.71	55.02	55.78	398600
2007-01-04	55.50	56.26	55.05	56.05	251700
2007-01-05	55.80	55.97	54.91	55.35	198400
2007-01-08	55.50	55.57	54.68	55.38	188400
2007-01-09	55.30	55.53	54.60	55.30	185100
2007-01-10	55.20	55.44	54.72	55.34	154700
2007-01-11	55.20	56.10	55.14	55.95	184400
2007-01-12	56.40	57.91	56.40	57.61	301800
2007-01-16	57.70	59.28	57.70	58.78	417500
2007-01-17	58.53	58.85	58.18	58.78	227500
2007-01-18	58.70	58.81	57.38	57.58	346000
2007-01-19	58.04	58.10	57.00	57.50	289400
2007-01-22	57.70	57.85	56.52	57.11	259900
2007-01-23	57.25	57.69	56.58	56.65	372700
2007-01-24	56.77	57.41	56.77	57.17	437500
2007-01-25	57.19	57.35	56.90	57.06	514200
2007-01-26	57.01	57.76	57.01	57.56	146700
2007-01-29	57.60	57.82	57.11	57.65	183400
2007-01-30	57.70	58.66	57.57	58.38	227000
2007-01-31	58.09	58.32	57.61	58.08	203900
2007-02-01	58.42	59.22	58.01	59.22	352800
2007-02-02	58.34	59.64	58.34	59.37	364400
2007-02-05	59.12	59.65	59.00	59.13	168200
2007-02-06	59.05	59.54	58.95	59.47	177100
2007-02-07	59.40	60.34	59.25	60.15	273700
2007-02-08	59.79	60.15	59.67	59.89	180100
2007-02-09	59.88	60.03	59.15	59.29	161700
2007-02-12	59.23	59.62	58.95	59.04	192040
2007-02-13	58.80	59.61	58.55	59.48	303079
2007-02-14	59.60	60.62	59.57	60.09	249144
2007-02-15	60.00	61.33	59.76	61.18	250000
2007-02-16	61.11	62.25	61.08	61.73	421900
2007-02-20	61.77	62.64	61.35	62.57	189800
2007-02-21	62.47	63.48	62.44	63.25	430200
2007-02-22	63.20	63.60	62.35	62.68	204800
2007-02-23	62.72	62.72	62.00	62.55	287800
2007-02-26	62.74	62.83	61.67	61.79	221900
2007-02-27	61.00	61.32	59.51	59.73	479200
2007-02-28	59.60	61.00	58.90	60.86	491000
2007-03-01	59.87	60.40	58.84	60.00	294789
2007-03-02	59.89	60.60	59.37	60.44	393200
2007-03-05	59.75	60.70	59.00	60.38	452800
2007-03-06	60.70	62.27	60.70	61.94	416600
2007-03-07	61.99	62.46	61.53	62.15	369100
2007-03-08	62.50	63.84	62.32	63.28	435200
2007-03-09	63.70	63.95	62.61	63.31	240800
2007-03-12	64.85	66.37	64.25	65.95	755200
2007-03-13	65.75	65.75	64.86	65.24	314900
2007-03-14	65.24	65.76	64.35	65.53	433700
2007-03-15	65.70	66.83	65.61	66.74	375900
2007-03-16	66.88	66.95	66.12	66.58	420600
2007-03-19	66.58	66.65	64.15	64.70	897800
2007-03-20	67.25	68.13	62.90	64.70	1809900
2007-03-21	64.95	66.36	64.18	65.85	640400
2007-03-22	66.23	66.51	64.71	66.01	452600
2007-03-23	65.91	66.00	64.90	65.64	404400
2007-03-26	64.70	65.25	63.76	64.16	619800
2007-03-27	63.89	63.89	62.77	62.94	492500
2007-03-28	62.89	62.89	61.64	61.78	597500
2007-03-29	62.37	63.27	61.91	62.88	517400
2007-03-30	63.00	63.19	62.25	62.85	374600
2007-04-02	62.78	62.98	61.98	62.13	389200
2007-04-03	62.25	63.26	62.25	62.94	403400
2007-04-04	62.90	63.18	62.32	62.67	256300
2007-04-05	62.50	62.91	62.00	62.49	143600
2007-04-09	62.49	62.55	61.87	62.45	343000
2007-04-10	62.45	62.45	61.55	61.81	260800
2007-04-11	61.40	61.40	60.57	61.01	296600
2007-04-12	60.77	61.08	60.11	61.07	227500
2007-04-13	60.86	61.14	60.18	60.69	317350
2007-04-16	60.50	61.83	60.23	61.70	445100
2007-04-17	61.40	62.43	61.37	62.10	378100
2007-04-18	62.09	62.12	61.60	61.90	321000
2007-04-19	61.50	61.53	60.96	61.04	296400
2007-04-20	61.60	61.69	61.00	61.35	236500
2007-04-23	61.18	62.10	61.15	62.03	238400
2007-04-24	61.99	61.99	61.40	61.58	219700
2007-04-25	61.47	62.42	61.01	62.30	280800
2007-04-26	62.25	62.67	62.07	62.52	272300
2007-04-27	62.47	62.78	62.12	62.56	278000
2007-04-30	62.10	62.21	61.51	61.51	402704
2007-05-01	61.75	61.84	61.00	61.51	281500
2007-05-02	61.68	62.55	61.61	62.21	274500
2007-05-03	62.13	62.64	61.77	62.46	143000
2007-05-04	63.00	64.31	63.00	63.28	498200
2007-05-07	63.00	63.55	62.88	62.98	206300
2007-05-08	62.98	63.41	62.63	63.39	204700
2007-05-09	63.40	63.57	63.10	63.22	232100
2007-05-10	61.51	63.39	61.51	63.23	192300
2007-05-11	63.24	64.20	62.94	64.01	249200
2007-05-14	64.01	64.95	63.80	63.86	290000
2007-05-15	63.80	64.26	63.31	63.38	104400
2007-05-16	63.33	63.50	62.84	63.38	114800
2007-05-17	63.38	63.40	62.87	62.87	190800
2007-05-18	63.17	64.10	62.88	64.04	172100
2007-05-21	64.31	65.41	64.01	64.89	292300
2007-05-22	64.90	64.90	63.90	64.24	239400
2007-05-23	64.24	64.74	63.57	63.82	210000
2007-05-24	63.82	63.86	61.81	62.25	281000
2007-05-25	62.21	62.99	62.17	62.88	184500
2007-05-29	63.01	63.87	62.80	63.87	153100
2007-05-30	63.78	64.21	63.70	64.19	162600
2007-05-31	64.43	64.48	63.47	63.83	226000
2007-06-01	64.13	64.23	62.80	62.94	289500
2007-06-04	62.59	63.49	62.59	63.17	269500
2007-06-05	62.45	63.69	62.45	63.65	262900
2007-06-06	63.64	63.64	61.79	62.34	234100
2007-06-07	62.20	62.35	60.20	60.30	480500
2007-06-08	60.45	61.76	60.26	61.76	292100
2007-06-11	62.00	62.84	61.68	62.64	219200
2007-06-12	62.55	63.04	62.06	62.47	202300
2007-06-13	62.77	63.13	62.26	62.41	292100
2007-06-14	62.38	63.30	62.38	63.21	258700
2007-06-15	63.70	63.72	62.95	63.38	273400
2007-06-18	63.22	63.87	62.45	63.87	441400
2007-06-19	65.75	68.91	65.75	68.09	1337600
2007-06-20	68.67	70.86	68.36	69.36	826300
2007-06-21	69.44	70.00	68.88	69.35	356000
2007-06-22	68.75	68.75	66.92	66.92	568300
2007-06-25	67.02	68.09	66.54	66.68	396300
2007-06-26	67.09	67.49	66.50	66.99	287800
2007-06-27	66.90	68.66	66.84	68.16	210700
2007-06-28	68.20	68.86	67.57	68.40	313300
2007-06-29	68.70	69.26	68.04	68.35	238900
2007-07-02	68.70	69.14	68.40	68.73	226600
2007-07-03	68.60	69.10	68.37	68.51	122000
2007-07-05	68.80	68.80	67.74	68.22	208800
2007-07-06	68.55	68.89	68.36	68.43	148700
2007-07-09	68.40	69.05	67.91	68.88	126900
2007-07-10	68.36	68.98	66.66	66.90	188900
2007-07-11	66.15	66.33	65.25	65.75	562900
2007-07-12	65.75	66.61	65.50	66.50	380600
2007-07-13	66.29	66.83	65.96	66.56	460800
2007-07-16	67.10	67.41	66.75	67.11	216900
2007-07-17	67.05	67.60	66.95	67.20	279200
2007-07-18	67.47	67.50	66.55	67.09	327600
2007-07-19	67.10	67.80	67.01	67.60	241000
2007-07-20	67.13	67.51	66.18	67.37	496900
2007-07-23	67.61	67.82	67.31	67.53	192000
2007-07-24	67.30	67.49	66.94	67.36	325500
2007-07-25	67.37	67.37	66.20	66.75	255000
2007-07-26	66.60	66.65	64.84	65.54	392900
2007-07-27	65.26	65.56	63.69	64.98	388000
2007-07-30	64.80	65.00	63.65	64.90	291800
2007-07-31	64.95	66.50	64.95	65.99	414800
2007-08-01	65.80	66.38	63.88	66.19	318300
2007-08-02	66.20	67.22	66.16	66.91	199500
2007-08-03	66.90	67.19	64.25	64.36	317800
2007-08-06	64.50	64.67	62.55	64.65	435200
2007-08-07	64.71	64.79	60.81	62.55	763700
2007-08-08	62.99	63.15	61.23	62.91	665500
2007-08-09	62.25	62.46	55.41	55.54	1206700
2007-08-10	54.60	60.93	50.86	59.88	1147200
2007-08-13	60.75	62.88	60.11	62.54	382700
2007-08-14	62.94	62.94	59.14	59.36	311800
2007-08-15	59.00	59.77	58.12	59.00	638500
2007-08-16	58.15	58.72	54.70	55.66	762600
2007-08-17	57.25	60.16	56.80	57.34	519800
2007-08-20	57.00	57.39	56.06	56.41	415300
2007-08-21	56.59	57.75	55.90	56.40	475100
2007-08-22	56.90	57.62	56.34	56.92	986400
2007-08-23	56.92	57.49	56.50	56.94	375400
2007-08-24	56.73	57.95	56.43	57.02	316500
2007-08-27	56.70	57.21	56.13	56.25	250300
2007-08-28	56.01	56.57	55.51	56.02	416800
2007-08-29	56.07	56.93	55.70	56.62	421400
2007-08-30	56.19	59.23	56.19	58.55	468400
2007-08-31	59.10	60.10	57.76	59.93	398300
2007-09-04	59.75	59.78	58.62	58.94	268600
2007-09-05	58.30	58.69	57.59	58.21	293300
2007-09-06	58.45	58.65	57.25	58.25	216600
2007-09-07	57.88	57.91	56.53	56.78	370000
2007-09-10	56.78	57.11	55.92	56.42	262100
2007-09-11	56.60	57.17	56.44	57.17	316500
2007-09-12	57.40	59.10	57.18	58.47	277500
2007-09-13	58.58	59.37	58.16	58.27	190200
2007-09-14	58.00	60.41	57.39	60.38	403700
2007-09-17	60.43	60.57	59.46	59.46	257600
2007-09-18	59.58	60.90	59.23	60.76	258400
2007-09-19	60.90	62.61	60.89	61.93	299900
2007-09-20	62.12	62.55	61.67	61.70	243700
2007-09-21	62.33	66.73	62.27	64.92	889200
2007-09-24	64.87	67.00	63.46	64.22	590400
2007-09-25	64.05	66.92	63.73	66.10	875600
2007-09-26	66.57	67.50	65.63	65.82	573800
2007-09-27	66.23	68.58	66.14	68.12	571600
2007-09-28	67.79	68.81	66.79	68.55	463000
2007-10-01	67.70	69.17	67.40	68.45	778200
2007-10-02	68.18	70.72	68.18	68.85	639300
2007-10-03	68.57	69.39	68.11	69.20	175100
2007-10-04	69.18	69.37	68.52	69.17	263200
2007-10-05	70.03	72.25	69.54	71.55	522500
2007-10-08	71.00	71.46	69.25	69.99	161800
2007-10-09	70.40	71.64	70.27	71.50	286200
2007-10-10	71.17	73.53	71.02	73.53	371600
2007-10-11	73.47	73.99	72.46	73.30	410500
2007-10-12	72.90	73.40	71.75	71.95	260300
2007-10-15	72.38	72.93	71.30	71.51	348600
2007-10-16	71.76	72.02	70.79	70.86	212000
2007-10-17	72.09	72.59	70.19	70.70	384000
2007-10-18	70.63	70.84	69.90	70.70	328100
2007-10-19	70.17	70.58	68.36	68.50	362100
2007-10-22	68.22	69.12	67.13	69.12	375800
2007-10-23	70.13	70.31	68.89	69.70	234800
2007-10-24	69.58	69.58	66.42	68.24	663800
2007-10-25	68.83	69.20	66.40	67.54	485400
2007-10-26	68.40	68.62	67.30	68.16	335500
2007-10-29	68.22	69.99	68.22	69.51	302400
2007-10-30	69.60	70.00	68.20	68.75	207000
2007-10-31	68.73	70.52	68.26	70.52	299400
2007-11-01	69.64	69.86	68.13	68.29	297400
2007-11-02	68.90	70.48	67.75	69.26	336000
2007-11-05	69.00	69.00	67.01	67.99	248965
2007-11-06	68.15	68.75	66.88	67.23	397000
2007-11-07	67.28	67.28	65.31	65.73	378000
2007-11-08	65.27	65.60	63.44	64.74	632281
2007-11-09	64.30	64.93	62.99	63.32	638600
2007-11-12	63.30	63.97	62.20	62.25	286900
2007-11-13	62.12	64.31	61.61	64.14	397701
2007-11-14	64.25	65.09	63.84	63.84	475600
2007-11-15	64.00	64.97	63.64	64.01	410200
2007-11-16	63.61	64.37	63.28	64.10	378399
2007-11-19	64.01	64.10	61.58	62.01	543200
2007-11-20	62.01	62.73	59.66	60.54	498300
2007-11-21	60.71	60.71	58.87	59.08	453310
2007-11-23	58.94	60.61	58.94	60.02	177505
2007-11-26	60.72	61.40	59.75	60.28	439120
2007-11-27	61.24	61.27	59.65	59.97	505580
2007-11-28	59.64	64.08	59.64	63.35	441601
2007-11-29	63.88	63.88	62.04	62.86	249410
2007-11-30	63.93	64.10	62.11	62.68	254800
2007-12-03	63.20	64.13	62.50	63.38	296000
2007-12-04	63.71	66.35	62.79	65.70	602800
2007-12-05	66.53	66.77	64.38	65.05	347155
2007-12-06	64.80	65.18	63.50	63.60	514200
2007-12-07	63.82	65.82	63.56	64.18	674201
2007-12-10	64.10	65.45	63.68	65.12	465000
2007-12-11	65.39	66.15	64.26	64.83	426900
2007-12-12	65.90	66.88	64.65	65.40	653200
2007-12-13	65.20	66.00	64.77	66.00	640450
2007-12-14	65.87	65.87	64.83	65.15	325200
2007-12-17	64.75	64.75	62.67	62.67	546300
2007-12-18	63.88	63.94	57.17	59.30	1315768
2007-12-19	59.19	60.43	55.41	57.31	1052736
2007-12-20	58.49	58.49	56.68	57.67	690800
2007-12-21	57.65	58.59	57.27	58.22	712945
2007-12-24	58.84	58.84	56.88	58.14	239666
2007-12-26	57.85	58.82	57.11	58.37	441600
2007-12-27	58.01	58.01	55.85	56.06	317400
2007-12-28	55.78	56.66	55.78	56.50	305143
2007-12-31	56.10	56.52	55.27	55.70	341666
2008-01-02	55.37	56.33	54.42	55.05	573000
2008-01-03	55.58	55.58	54.73	55.08	377800
2008-01-04	54.95	55.01	52.88	53.23	766025
2008-01-07	53.80	53.80	51.73	52.46	710011
2008-01-08	53.09	53.78	52.60	52.65	857008
2008-01-09	53.18	53.18	51.32	52.07	649400
2008-01-10	52.20	53.53	51.50	52.91	499619
2008-01-11	53.03	53.04	51.82	52.63	519754
2008-01-14	53.61	53.61	52.26	52.84	522800
2008-01-15	52.91	53.49	52.20	53.15	651400
2008-01-16	52.32	53.52	51.74	52.69	796950
2008-01-17	53.40	53.40	51.30	51.80	778900
2008-01-18	51.99	53.07	51.27	52.00	702849
2008-01-22	51.51	52.32	50.00	51.74	785880
2008-01-23	51.07	53.46	50.22	53.02	635700
2008-01-24	53.51	55.50	53.29	55.18	653900
2008-01-25	55.18	56.89	55.18	56.32	905130
2008-01-28	56.85	57.15	55.77	56.28	742300
2008-01-29	56.83	56.83	55.47	56.34	344700
2008-01-30	56.78	56.78	54.39	54.97	661565
2008-01-31	54.69	56.38	53.80	56.04	604000
2008-02-01	56.91	56.91	55.37	55.85	528275
2008-02-04	56.56	56.78	55.78	56.06	447385
2008-02-05	55.73	55.73	53.31	54.04	421392
2008-02-06	54.08	54.55	51.73	51.92	735111
2008-02-07	51.93	52.19	51.18	51.74	528845
2008-02-08	51.26	52.84	51.10	52.06	649575
2008-02-11	51.86	52.08	51.35	51.60	736578
2008-02-12	52.00	52.44	51.07	51.60	769512
2008-02-13	51.64	51.93	50.80	51.82	586830
2008-02-14	51.90	51.99	51.38	51.83	439846
2008-02-15	52.12	52.43	51.33	52.10	623750
2008-02-19	53.04	53.04	50.80	51.15	674845
2008-02-20	51.10	51.58	50.24	51.52	522031
2008-02-21	52.02	52.34	51.50	52.28	609773
2008-02-22	52.60	52.69	51.35	52.39	447800
2008-02-25	52.27	52.66	51.68	52.59	264500
2008-02-26	52.59	54.83	52.35	54.32	449680
2008-02-27	53.90	54.65	53.58	54.37	299850
2008-02-28	54.30	54.32	53.22	53.52	359800
2008-02-29	53.78	53.78	52.47	52.64	340185
2008-03-03	52.21	52.53	51.70	52.15	488425
2008-03-04	51.46	53.09	51.46	52.90	390800
2008-03-05	52.90	53.86	52.83	53.49	323175
2008-03-06	53.25	53.65	52.44	52.65	290097
2008-03-07	51.38	52.69	51.38	52.00	393287
2008-03-10	51.85	52.79	51.10	51.14	461152
2008-03-11	51.65	52.71	51.65	52.69	502130
2008-03-12	52.48	53.69	52.47	52.50	326100
2008-03-13	52.32	52.32	50.85	51.42	584637
2008-03-14	51.43	52.00	48.24	49.00	1313702
2008-03-17	48.70	48.70	43.04	44.53	2554166
2008-03-18	51.61	55.88	49.10	52.43	2533949
2008-03-19	52.40	54.49	52.17	52.94	1117203
2008-03-20	52.68	54.67	52.68	54.52	575860
2008-03-24	54.87	57.05	54.13	56.63	754646
2008-03-25	56.37	57.77	56.20	57.36	610730
2008-03-26	57.41	57.41	55.04	55.40	819185
2008-03-27	55.51	55.78	52.95	53.06	1111055
2008-03-28	53.30	53.62	52.37	52.88	797300
2008-03-31	52.50	54.05	52.11	53.87	515444
2008-04-01	54.83	55.58	53.91	55.58	683854
2008-04-02	55.89	56.28	54.94	55.45	540803
2008-04-03	54.67	55.10	53.77	54.79	685400
2008-04-04	54.74	54.80	53.52	54.16	405029
2008-04-07	54.46	54.71	54.10	54.32	409200
2008-04-08	54.42	55.05	53.72	54.54	514405
2008-04-09	54.95	54.95	52.58	53.07	547282
2008-04-10	52.75	53.72	51.65	53.62	598660
2008-04-11	54.00	54.00	52.13	52.58	684400
2008-04-14	52.24	52.55	51.30	51.55	716466
2008-04-15	51.55	53.14	51.55	53.13	560952
2008-04-16	53.40	55.50	53.16	55.48	829078
2008-04-17	55.25	56.53	55.12	56.28	736514
2008-04-18	57.24	59.61	56.74	59.25	896927
2008-04-21	59.33	59.71	57.48	58.87	742987
2008-04-22	58.25	58.64	57.46	58.49	548269
2008-04-23	58.60	59.64	58.50	59.46	553233
2008-04-24	57.78	61.57	57.75	60.88	501645
2008-04-25	61.25	61.54	59.96	61.50	402553
2008-04-28	61.81	61.88	59.74	60.72	602523
2008-04-29	61.00	61.00	58.85	60.08	459702
2008-04-30	60.35	60.94	59.55	60.03	297317
2008-05-01	59.75	62.04	59.64	61.83	476412
2008-05-02	61.81	62.45	60.37	60.95	274767
2008-05-05	60.48	61.82	60.35	61.33	211808
2008-05-06	61.14	61.71	60.53	61.54	412928
2008-05-07	61.88	62.02	60.05	60.08	235869
2008-05-08	60.06	60.48	58.87	59.93	422522
2008-05-09	59.34	60.58	58.74	60.03	295663
2008-05-12	59.74	62.19	59.50	61.63	377033
2008-05-13	61.42	62.03	60.81	61.57	151991
2008-05-14	61.96	62.68	61.18	61.63	237832
2008-05-15	61.85	64.75	61.67	64.50	736961
2008-05-16	64.97	64.97	63.56	64.12	504892
2008-05-19	64.40	64.83	63.16	63.68	262389
2008-05-20	63.00	63.29	61.59	62.08	463869
2008-05-21	61.84	63.02	61.44	62.00	485737
2008-05-22	62.49	62.49	60.90	62.29	272263
2008-05-23	62.10	62.24	60.33	60.65	366680
2008-05-27	60.35	63.04	60.35	62.94	294651
2008-05-28	63.46	64.68	62.68	63.47	523590
2008-05-29	63.66	65.20	63.40	64.36	285139
2008-05-30	64.30	65.05	63.81	64.71	422307
2008-06-02	64.26	64.26	62.58	62.66	540520
2008-06-03	62.54	62.96	61.63	61.99	490584
2008-06-04	61.71	64.61	61.51	64.26	456641
2008-06-05	64.25	65.27	63.92	65.27	256248
2008-06-06	64.90	64.90	63.51	63.79	229727
2008-06-09	64.00	64.24	63.17	63.98	361320
2008-06-10	63.24	63.46	62.44	62.94	300013
2008-06-11	62.46	62.82	61.60	61.69	311553
2008-06-12	61.70	62.74	61.17	61.80	282397
2008-06-13	62.09	63.17	61.88	63.17	395978
2008-06-16	62.90	65.65	62.90	64.93	730959
2008-06-17	65.30	67.96	65.00	66.44	1291615
2008-06-18	66.29	66.29	63.43	64.40	716480
2008-06-19	64.70	66.67	63.59	66.38	696897
2008-06-20	65.53	66.00	63.28	64.17	897684
2008-06-23	63.93	65.11	62.79	63.13	870926
2008-06-24	62.71	62.85	60.28	60.75	963504
2008-06-25	61.08	61.90	60.57	61.11	427715
2008-06-26	60.90	60.90	57.95	58.19	845340
2008-06-27	58.01	58.19	56.61	57.61	1123955
2008-06-30	56.73	57.69	55.92	56.36	690950
2008-07-01	55.90	56.54	54.88	56.15	1161465
2008-07-02	56.31	57.29	56.26	57.01	896173
2008-07-03	57.52	58.20	55.73	56.14	609781
2008-07-07	56.73	57.93	54.58	54.73	791910
2008-07-08	54.80	56.89	52.82	56.70	790507
2008-07-09	57.10	57.58	55.48	55.64	454833
2008-07-10	55.81	56.51	54.51	55.00	393736
2008-07-11	53.66	55.00	53.26	54.28	430159
2008-07-14	54.88	55.24	53.98	54.37	629402
2008-07-15	54.37	55.22	52.75	54.21	463228
2008-07-16	54.54	56.12	54.00	56.03	289721
2008-07-17	56.20	57.41	54.66	57.15	512740
2008-07-18	57.16	57.69	56.91	57.03	241429
2008-07-21	57.58	57.91	56.12	56.75	193642
2008-07-22	56.57	57.96	55.92	57.91	244517
2008-07-23	57.84	59.97	57.84	58.50	415579
2008-07-24	58.95	58.95	57.44	57.53	327469
2008-07-25	57.35	57.97	56.68	57.17	272417
2008-07-28	57.29	57.76	54.96	55.61	444214
2008-07-29	55.77	58.06	55.56	57.94	486655
2008-07-30	58.94	59.06	57.66	58.52	362927
2008-07-31	57.67	58.44	57.08	57.67	309855
2008-08-01	57.89	58.95	57.02	58.45	295732
2008-08-04	58.09	58.09	57.26	57.74	357037
2008-08-05	57.99	58.99	57.84	58.77	256550
2008-08-06	58.48	60.20	58.00	60.20	391492
2008-08-07	59.85	61.30	59.51	61.27	456265
2008-08-08	61.27	63.55	61.27	63.37	626441
2008-08-11	63.12	64.38	62.04	63.92	416998
2008-08-12	63.68	64.25	63.21	63.63	739076
2008-08-13	64.26	64.39	62.94	64.07	758948
2008-08-14	63.05	66.00	63.05	65.67	668749
2008-08-15	66.11	67.80	65.65	66.49	546973
2008-08-18	66.73	67.17	65.17	65.45	441875
2008-08-19	64.87	65.14	63.42	64.02	763428
2008-08-20	64.04	64.12	62.62	63.00	455273
2008-08-21	62.61	63.94	62.39	63.34	479483
2008-08-22	63.74	64.00	62.90	64.00	445664
2008-08-25	64.35	64.50	61.70	61.76	317264
2008-08-26	61.89	63.01	61.66	62.48	284983
2008-08-27	62.70	63.73	62.63	63.24	341918
2008-08-28	63.43	64.00	63.18	63.49	402642
2008-08-29	63.06	63.45	62.58	62.71	220008
2008-09-02	63.50	65.00	63.13	63.59	288471
2008-09-03	63.34	64.74	62.09	62.09	685268
2008-09-04	61.20	61.42	58.63	58.96	1298994
2008-09-05	59.03	59.03	57.15	57.93	840645
2008-09-08	59.38	61.46	59.38	60.45	764043
2008-09-09	60.75	62.80	59.24	59.44	747235
2008-09-10	59.91	60.84	59.40	60.18	625968
2008-09-11	60.44	60.84	57.53	59.13	762569
2008-09-12	58.75	58.98	57.02	57.36	954848
2008-09-15	55.00	57.11	52.54	54.20	2341641
2008-09-16	53.23	54.39	50.55	54.00	5220607
2008-09-17	54.04	54.33	51.59	51.74	1941923
2008-09-18	52.83	53.84	49.76	52.75	1533284
2008-09-19	59.37	62.16	50.83	56.50	2299115
2008-09-22	55.90	55.97	53.00	53.06	981737
2008-09-23	54.06	55.50	52.64	54.22	1658679
2008-09-24	54.42	54.84	52.49	53.04	836885
2008-09-25	53.66	54.77	52.75	54.01	698997
2008-09-26	52.93	53.94	52.75	53.67	455309
2008-09-29	53.01	53.03	49.79	50.00	1663400
2008-09-30	50.21	52.79	50.00	52.25	846548
2008-10-01	52.00	52.00	50.42	51.05	728029
2008-10-02	51.02	51.20	48.86	49.25	1022374
2008-10-03	50.09	50.15	47.56	47.62	642907
2008-10-06	46.75	46.93	44.15	45.96	1442392
2008-10-07	46.89	47.26	43.42	43.47	1328324
2008-10-08	43.37	46.27	42.64	44.64	1432311
2008-10-09	44.74	45.17	41.44	41.90	1190614
2008-10-10	39.91	44.71	38.75	43.02	2046546
2008-10-13	45.17	48.00	44.50	48.00	1017881
2008-10-14	49.72	50.31	44.95	46.06	1151775
2008-10-15	46.37	46.37	40.98	40.98	981036
2008-10-16	41.04	42.59	39.18	42.15	1216049
2008-10-17	41.08	44.20	40.36	41.85	903577
2008-10-20	42.50	42.80	40.86	42.23	939782
2008-10-21	41.46	42.90	39.67	39.93	1127087
2008-10-22	39.56	39.56	37.96	38.69	1201565
2008-10-23	38.83	39.23	35.94	36.65	1463557
2008-10-24	33.76	36.71	32.00	35.80	1078509
2008-10-27	35.17	35.94	34.08	34.08	887809
2008-10-28	35.00	37.01	33.64	36.89	1158857
2008-10-29	38.54	38.54	36.05	36.86	1267995
2008-10-30	37.73	39.97	36.83	37.93	943217
2008-10-31	38.31	39.32	37.92	38.79	918480
2008-11-03	38.93	40.09	38.75	39.31	926584
2008-11-04	40.03	41.06	39.41	40.06	617721
2008-11-05	40.07	41.20	37.65	37.90	773613
2008-11-06	37.90	38.68	36.01	36.15	572870
2008-11-07	36.49	37.53	36.25	36.90	616917
2008-11-10	37.54	37.74	35.87	36.26	363403
2008-11-11	35.82	35.82	34.53	34.89	939430
2008-11-12	34.41	34.87	33.82	33.98	758536
2008-11-13	34.14	37.14	33.44	37.14	973519
2008-11-14	38.26	40.38	36.28	38.18	1229479
2008-11-17	37.93	38.17	36.33	36.90	981355
2008-11-18	37.15	37.47	34.94	36.12	752658
2008-11-19	36.06	37.92	34.67	35.83	1014633
2008-11-20	35.54	36.00	33.10	33.18	1242098
2008-11-21	33.74	34.10	31.15	34.10	853836
2008-11-24	34.94	37.24	34.36	36.89	889295
2008-11-25	37.15	37.48	36.06	37.41	857639
2008-11-26	37.61	39.35	36.38	39.20	526473
2008-11-28	39.06	40.00	38.25	40.00	187965
2008-12-01	39.10	39.30	35.65	35.65	766566
2008-12-02	36.67	37.91	35.83	37.70	680096
2008-12-03	37.50	39.36	36.85	39.16	837251
2008-12-04	38.90	39.25	35.55	36.26	891508
2008-12-05	36.00	36.25	33.51	36.00	1587215
2008-12-08	36.89	39.17	36.81	38.80	1153966
2008-12-09	38.31	39.78	37.75	38.41	832958
2008-12-10	38.63	39.91	38.16	38.36	908339
2008-12-11	38.00	39.00	36.11	36.62	887425
2008-12-12	36.00	36.89	34.82	36.78	1017049
2008-12-15	36.67	36.91	34.23	35.70	1206265
2008-12-16	40.55	40.93	38.25	39.95	2370579
2008-12-17	39.94	43.09	38.81	41.68	1400698
2008-12-18	42.27	42.98	41.50	42.24	1081279
2008-12-19	42.10	45.81	41.91	44.25	1451017
2008-12-22	44.27	44.31	43.07	43.97	967463
2008-12-23	45.18	45.35	42.81	42.94	714693
2008-12-24	42.65	42.98	41.93	42.12	345443
2008-12-26	42.32	42.66	41.74	42.54	405963
2008-12-29	42.56	42.71	41.33	41.65	608034
2008-12-30	41.87	43.93	41.87	43.50	478405
2008-12-31	45.19	45.19	42.96	44.24	821813
2009-01-02	44.00	46.00	43.28	45.60	671223
2009-01-05	45.28	45.62	44.33	45.09	663660
2009-01-06	45.02	48.75	44.78	45.89	1178819
2009-01-07	45.11	45.27	43.19	44.07	805395
2009-01-08	44.11	44.67	43.42	44.24	597752
2009-01-09	43.87	44.11	42.39	43.01	1121403
2009-01-12	42.90	43.59	42.21	43.03	784509
2009-01-13	42.04	43.44	42.04	43.21	776446
2009-01-14	43.00	43.00	41.21	41.52	755468
2009-01-15	41.41	42.60	40.68	42.09	555649
2009-01-16	42.79	45.00	41.49	42.83	654352
2009-01-20	42.27	42.75	40.15	40.27	832756
2009-01-21	41.00	42.62	40.77	42.53	476964
2009-01-22	41.86	41.92	40.54	41.11	546783
2009-01-23	40.59	41.52	39.86	40.27	669762
2009-01-26	39.91	41.77	39.91	40.55	435938
2009-01-27	40.69	40.78	39.46	39.89	889255
2009-01-28	40.59	41.53	40.10	41.05	490753
2009-01-29	40.21	40.74	39.95	40.23	404871
2009-01-30	40.16	40.82	39.17	39.80	508596
2009-02-02	39.08	41.02	39.08	40.77	527282
2009-02-03	40.89	40.89	39.99	40.29	580642
2009-02-04	41.02	41.96	40.51	41.18	1063120
2009-02-05	41.24	41.58	40.69	41.17	514585
2009-02-06	41.32	42.34	40.92	42.22	477648
2009-02-09	42.23	43.20	41.99	42.77	517284
2009-02-10	42.37	43.62	41.94	42.08	520756
2009-02-11	42.25	42.49	41.43	42.01	197677
2009-02-12	41.13	42.91	41.13	42.72	435262
2009-02-13	42.64	43.38	41.77	41.77	323430
2009-02-17	41.94	42.06	40.73	42.06	861501
2009-02-18	42.12	42.82	40.54	40.80	712415
2009-02-19	40.91	41.53	39.63	40.27	850447
2009-02-20	39.50	40.00	38.06	38.51	1111775
2009-02-23	38.50	39.19	36.76	36.88	549964
2009-02-24	37.34	40.55	37.00	40.51	958881
2009-02-25	40.17	40.77	38.14	39.99	585217
2009-02-26	40.52	42.68	38.63	38.94	671855
2009-02-27	38.62	39.35	38.09	38.54	437069
2009-03-02	40.22	40.22	36.74	37.43	694494
2009-03-03	37.91	37.91	35.94	36.23	755773
2009-03-04	37.11	37.83	36.48	37.08	559138
2009-03-05	36.39	37.27	36.13	36.84	864392
2009-03-06	37.09	37.55	35.79	36.88	648377
2009-03-09	36.40	36.91	35.56	35.76	869255
2009-03-10	36.49	37.46	36.05	37.46	1206957
2009-03-11	37.49	37.49	35.95	37.09	1547261
2009-03-12	37.24	37.90	36.50	37.79	934101
2009-03-13	37.68	38.95	37.36	38.95	600685
2009-03-16	39.08	39.29	37.44	38.97	1337540
2009-03-17	42.80	42.80	39.81	41.99	2680702
2009-03-18	41.98	44.29	41.48	44.17	1220448
2009-03-19	44.45	45.32	44.14	44.53	1138875
2009-03-20	44.68	45.07	42.89	43.00	1092129
2009-03-23	44.13	45.91	43.60	45.17	1292180
2009-03-24	44.95	46.83	44.00	46.33	1402409
2009-03-25	46.42	48.12	45.96	47.01	1596630
2009-03-26	47.39	48.31	46.60	48.31	1097390
2009-03-27	49.98	49.98	47.50	47.81	356534
2009-03-30	46.97	47.28	46.10	46.93	615091
2009-03-31	47.13	50.87	46.80	49.99	1988813
2009-04-01	49.20	49.29	47.95	48.72	1106000
2009-04-02	48.35	48.64	46.68	48.25	2058927
2009-04-03	48.39	48.83	47.52	48.60	881527
2009-04-06	47.14	48.00	46.46	46.90	1151997
2009-04-07	46.28	47.56	45.88	46.28	901660
2009-04-08	46.75	47.58	45.97	46.59	471195
2009-04-09	47.44	48.29	46.47	48.22	856220
2009-04-13	47.89	49.06	47.84	48.84	799295
2009-04-14	48.37	49.74	47.98	48.47	740029
2009-04-15	48.68	49.03	47.81	49.03	458439
2009-04-16	49.54	49.54	48.24	49.14	898661
2009-04-17	49.14	49.40	48.77	49.16	437330
2009-04-20	48.45	49.66	48.11	48.14	778936
2009-04-21	48.00	49.35	47.59	48.55	843928
2009-04-22	48.50	49.78	47.59	49.26	840004
2009-04-23	49.20	49.82	48.64	49.82	864929
2009-04-24	50.15	50.86	49.26	50.38	786505
2009-04-27	49.70	53.24	49.70	52.58	1216886
2009-04-28	52.28	53.07	51.42	52.22	803312
2009-04-29	52.43	53.67	52.01	53.47	908040
2009-04-30	53.60	54.21	53.36	53.59	924179
2009-05-01	53.48	53.65	52.44	53.45	618082
2009-05-04	53.88	54.54	52.82	53.58	878674
2009-05-05	53.60	54.40	53.19	54.26	486305
2009-05-06	54.52	55.00	53.96	54.73	782170
2009-05-07	55.00	55.20	52.24	52.78	837222
2009-05-08	53.00	53.48	52.58	53.46	751537
2009-05-11	52.47	54.18	52.20	53.54	987326
2009-05-12	54.00	54.95	53.96	54.72	951234
2009-05-13	54.15	55.00	53.71	54.55	1050165
2009-05-14	54.50	55.74	54.19	55.55	931132
2009-05-15	55.50	56.23	54.79	55.73	820697
2009-05-18	56.02	56.09	54.82	55.89	980017
2009-05-19	56.01	56.40	54.89	56.04	531923
2009-05-20	56.27	56.52	55.00	55.03	640791
2009-05-21	54.57	55.04	53.42	53.81	772713
2009-05-22	53.98	54.54	53.27	54.06	394780
2009-05-26	53.94	55.15	53.35	55.05	647158
2009-05-27	54.85	54.85	53.43	53.50	607083
2009-05-28	53.75	53.97	52.70	53.90	580326
2009-05-29	53.95	54.16	52.41	52.90	927235
2009-06-01	53.04	55.55	53.04	55.00	705672
2009-06-02	54.86	55.00	54.35	54.60	674774
2009-06-03	54.05	54.43	53.32	53.57	519287
2009-06-04	53.66	54.11	53.15	53.53	737091
2009-06-05	53.89	54.46	52.83	53.40	643276
2009-06-08	53.00	53.14	51.78	52.47	796357
2009-06-09	52.74	53.84	52.20	53.32	663110
2009-06-10	53.79	53.85	52.10	52.59	560754
2009-06-11	52.51	53.14	51.80	51.94	637626
2009-06-12	51.88	52.03	50.13	50.77	727697
2009-06-15	50.54	51.08	49.69	50.92	977910
2009-06-16	52.37	52.72	49.35	50.00	1530145
2009-06-17	49.70	49.99	48.50	48.57	1154702
2009-06-18	48.26	50.25	47.95	49.96	991329
2009-06-19	50.24	50.25	48.89	49.01	602498
2009-06-22	48.52	48.99	47.99	47.99	599159
2009-06-23	47.99	48.22	47.36	47.65	461604
2009-06-24	47.96	48.69	47.96	48.69	434306
2009-06-25	48.60	49.49	48.25	49.42	522986
2009-06-26	49.29	50.06	48.80	49.77	628407
2009-06-29	49.72	50.18	49.10	50.16	497483
2009-06-30	50.15	50.15	48.98	49.87	446508
2009-07-01	50.35	50.83	49.44	50.35	578978
2009-07-02	49.85	50.09	48.66	49.35	467101
2009-07-06	49.08	49.61	48.65	49.56	430573
2009-07-07	49.38	49.78	48.68	48.77	445775
2009-07-08	48.75	48.97	48.27	48.80	490599
2009-07-09	48.56	49.70	48.42	49.47	433797
2009-07-10	49.12	49.67	48.93	49.44	305549
2009-07-13	49.50	50.73	48.66	50.69	480160
2009-07-14	50.93	50.98	50.16	50.90	274043
2009-07-15	51.58	52.48	51.52	52.42	460542
2009-07-16	52.48	53.55	51.84	53.50	411181
2009-07-17	53.69	54.14	53.01	54.03	333292
2009-07-20	54.35	54.97	54.04	54.44	351554
2009-07-21	54.96	55.00	54.35	54.86	295591
2009-07-22	54.77	55.00	54.42	54.75	189776
2009-07-23	54.63	55.62	54.19	55.57	503509
2009-07-24	54.97	55.25	54.32	54.86	482415
2009-07-27	54.69	55.08	54.15	54.95	379988
2009-07-28	54.75	55.42	54.58	55.41	215267
2009-07-29	55.21	55.80	54.91	55.76	219614
2009-07-30	56.07	57.04	55.68	56.21	311361
2009-07-31	56.15	56.85	55.83	56.70	271569
2009-08-03	57.29	57.34	55.65	56.74	502706
2009-08-04	56.62	56.94	56.29	56.65	195591
2009-08-05	56.71	56.97	55.29	55.54	305027
2009-08-06	55.86	55.86	53.32	53.49	650026
2009-08-07	54.00	55.13	53.58	54.56	565354
2009-08-10	54.56	55.09	54.33	54.97	273648
2009-08-11	54.63	54.84	53.54	54.06	540650
2009-08-12	53.91	55.80	53.65	55.32	444006
2009-08-13	55.75	56.66	55.14	56.08	469222
2009-08-14	56.19	56.23	55.04	55.26	335846
2009-08-17	54.43	54.43	53.90	53.95	430132
2009-08-18	53.95	54.45	53.77	54.27	580141
2009-08-19	53.87	55.21	53.65	55.18	158819
2009-08-20	55.05	55.75	55.02	55.74	181186
2009-08-21	56.08	56.63	55.88	56.54	192565
2009-08-24	56.82	57.28	56.52	56.84	274354
2009-08-25	57.26	57.27	56.46	56.78	281977
2009-08-26	56.79	57.01	56.01	56.26	231252
2009-08-27	56.04	56.26	54.86	55.97	251917
2009-08-28	55.99	56.20	55.25	55.68	170560
2009-08-31	55.68	55.68	54.58	55.04	255278
2009-09-01	54.63	55.97	54.55	54.95	430941
2009-09-02	54.63	55.32	54.60	54.95	280709
2009-09-03	55.24	55.84	54.76	55.80	273013
2009-09-04	55.81	56.79	55.36	56.70	185624
2009-09-08	56.94	57.56	55.78	57.55	240351
2009-09-09	57.66	59.56	57.34	59.47	457502
2009-09-10	59.60	60.10	59.32	59.74	519277
2009-09-11	59.68	60.16	59.50	60.11	318724
2009-09-14	59.55	60.63	59.55	60.55	224350
2009-09-15	60.67	61.52	60.47	61.37	384182
2009-09-16	61.61	62.27	60.86	62.25	350701
2009-09-17	62.39	62.76	62.12	62.35	439610
2009-09-18	62.35	62.80	62.10	62.17	357461
2009-09-21	61.70	62.89	60.96	62.35	507705
2009-09-22	65.98	68.86	65.50	67.66	2147782
2009-09-23	69.00	71.34	68.40	70.23	1352849
2009-09-24	70.14	70.51	68.09	68.82	636141
2009-09-25	68.05	68.05	64.61	65.97	1352064
2009-09-28	66.00	67.98	66.00	67.00	527409
2009-09-29	67.00	67.64	66.82	66.84	408742
2009-09-30	66.93	67.17	65.50	66.24	621624
2009-10-01	66.18	66.18	64.90	65.03	659270
2009-10-02	64.64	65.22	63.50	64.05	440469
2009-10-05	64.06	65.20	63.86	65.18	269481
2009-10-06	65.59	65.93	65.23	65.63	299032
2009-10-07	65.36	65.59	64.69	65.16	322818
2009-10-08	65.56	66.70	65.53	65.99	544804
2009-10-09	65.80	66.93	65.54	66.89	207395
2009-10-12	67.15	67.31	65.80	66.37	275854
2009-10-13	66.34	66.96	65.86	66.37	515124
2009-10-14	66.85	66.95	65.59	66.13	491598
2009-10-15	65.33	67.65	65.33	66.72	459196
2009-10-16	66.11	66.80	65.27	65.52	248059
2009-10-19	65.73	67.00	65.16	66.44	339899
2009-10-20	66.45	66.56	65.65	66.21	248714
2009-10-21	66.00	66.93	65.05	65.16	340179
2009-10-22	65.32	66.61	64.62	66.46	513117
2009-10-23	66.41	67.24	65.92	66.46	443826
2009-10-26	66.67	66.96	64.90	65.78	423385
2009-10-27	66.15	66.43	64.97	65.09	468128
2009-10-28	64.91	65.65	64.33	64.36	402445
2009-10-29	64.93	65.54	64.40	65.38	428931
2009-10-30	65.21	65.98	64.00	64.05	412158
2009-11-02	63.96	64.88	63.02	64.41	402948
2009-11-03	63.89	66.10	63.89	65.94	464432
2009-11-04	66.50	67.21	65.86	66.43	351507
2009-11-05	66.66	68.54	66.66	68.44	463490
2009-11-06	68.22	69.02	67.72	68.67	354968
2009-11-09	69.35	71.30	69.23	70.76	566542
2009-11-10	70.50	72.00	70.50	71.02	499311
2009-11-11	71.54	71.88	70.77	71.22	353774
2009-11-12	71.18	71.60	70.63	70.74	310710
2009-11-13	71.27	72.29	70.67	72.20	464151
2009-11-16	72.74	74.63	72.58	74.28	533805
2009-11-17	73.82	74.23	73.65	74.19	149730
2009-11-18	74.33	74.33	73.04	73.57	184422
2009-11-19	73.62	73.63	71.47	72.45	393039
2009-11-20	72.01	72.37	71.17	71.86	291966
2009-11-23	72.66	73.71	72.54	72.88	274991
2009-11-24	72.81	73.19	72.11	72.50	403237
2009-11-25	72.43	73.26	72.07	73.14	228881
2009-11-27	71.33	72.85	71.18	71.85	144678
2009-11-30	71.85	72.49	71.29	72.35	191748
2009-12-01	73.14	73.44	72.83	73.31	190968
2009-12-02	73.23	74.38	73.23	73.88	234195
2009-12-03	74.00	74.00	72.69	72.75	246407
2009-12-04	73.45	74.27	72.51	73.81	269349
2009-12-07	73.88	74.38	73.29	73.58	375079
2009-12-08	73.33	73.59	71.93	72.83	418739
2009-12-09	73.04	73.71	72.30	73.51	436567
2009-12-10	74.21	75.50	73.89	75.04	314157
2009-12-11	75.50	76.00	74.47	75.95	420801
2009-12-14	76.76	76.76	75.24	76.06	478055
2009-12-15	71.10	72.85	66.52	66.84	2022492
2009-12-16	67.17	68.56	65.24	65.87	1336586
2009-12-17	65.13	66.32	64.42	65.48	737000
2009-12-18	65.86	65.86	64.34	65.54	589785
2009-12-21	65.73	66.13	65.33	65.92	478867
2009-12-22	65.88	66.43	65.70	66.25	638971
2009-12-23	66.25	67.05	66.21	66.70	465247
2009-12-24	66.96	67.00	66.24	66.66	188276
2009-12-28	66.87	67.22	66.32	66.56	241194
2009-12-29	66.88	66.92	66.32	66.70	181946
2009-12-30	66.54	66.89	66.16	66.45	196062
2009-12-31	66.64	66.80	65.73	65.87	236507
2010-01-04	66.21	67.16	66.04	66.68	422713
2010-01-05	66.75	67.33	66.26	67.31	392561
2010-01-06	67.43	67.89	67.13	67.46	370232
2010-01-07	67.47	68.20	67.33	68.03	433270
2010-01-08	68.03	68.26	67.70	68.18	299023
2010-01-11	68.11	68.49	66.73	67.12	295179
2010-01-12	66.97	67.01	66.13	66.60	293312
2010-01-13	66.95	68.15	66.95	67.94	420738
2010-01-14	67.99	68.05	66.70	67.09	333806
2010-01-15	67.09	67.38	66.15	66.81	281649
2010-01-19	66.91	68.32	65.89	67.03	397150
2010-01-20	66.41	66.41	65.60	65.78	322533
2010-01-21	65.78	66.29	64.62	64.70	328053
2010-01-22	64.76	65.08	63.83	63.87	275190
2010-01-25	64.26	64.44	62.86	63.42	371343
2010-01-26	63.31	64.25	62.56	63.95	325915
2010-01-27	64.41	64.97	63.49	64.72	342539
2010-01-28	64.76	64.94	63.00	63.67	265892
2010-01-29	63.85	64.16	62.73	63.00	337658
2010-02-01	63.08	63.85	62.84	63.76	255818
2010-02-02	63.81	64.79	63.24	64.65	287239
2010-02-03	64.16	64.31	63.94	64.08	236372
2010-02-04	63.63	63.80	62.15	62.19	473139
2010-02-05	62.09	62.92	61.15	62.85	522908
2010-02-08	62.45	63.08	62.00	62.31	255895
2010-02-09	62.60	63.33	62.42	63.09	251335
2010-02-10	63.08	63.45	62.45	63.10	161655
2010-02-11	62.86	64.63	62.61	64.33	297851
2010-02-12	63.57	64.90	63.46	64.90	257626
2010-02-16	65.49	65.62	64.59	65.28	155047
2010-02-17	65.55	65.86	65.08	65.85	126228
2010-02-18	65.65	65.91	65.03	65.31	229868
2010-02-19	65.21	65.58	64.94	65.21	234164
2010-02-22	65.10	65.42	64.38	65.23	171343
2010-02-23	65.02	65.38	64.83	65.00	168408
2010-02-24	64.96	66.24	64.96	66.24	202698
2010-02-25	65.62	66.29	65.24	66.15	164804
2010-02-26	66.29	66.36	65.51	66.20	225290
2010-03-01	66.21	67.60	66.19	67.60	267047
2010-03-02	67.65	68.92	67.65	68.77	323870
2010-03-03	69.03	69.87	68.79	69.52	298897
2010-03-04	69.86	69.89	68.84	69.01	262730
2010-03-05	69.32	70.39	69.32	70.30	214929
2010-03-08	70.08	70.80	69.90	70.25	178114
2010-03-09	69.89	71.44	69.63	71.00	216305
2010-03-10	70.81	71.36	70.57	71.16	320091
2010-03-11	71.12	71.50	70.52	71.41	268178
2010-03-12	71.50	71.50	70.05	71.18	620488
2010-03-15	71.17	71.73	70.88	71.62	433137
2010-03-16	72.29	74.89	72.17	73.89	587564
2010-03-17	74.25	76.28	74.25	76.17	547990
2010-03-18	76.28	76.47	74.83	75.05	460711
2010-03-19	74.76	74.89	72.50	72.62	846634
2010-03-22	72.12	73.12	71.81	73.03	517876
2010-03-23	72.88	73.81	72.64	73.55	601403
2010-03-24	73.07	73.49	71.97	72.70	574487
2010-03-25	72.75	73.63	72.20	72.23	410898
2010-03-26	72.52	72.73	71.73	72.40	279446
2010-03-29	72.39	73.36	72.35	72.98	248774
2010-03-30	72.81	73.50	72.74	73.25	232668
2010-03-31	73.17	74.00	73.17	73.37	268622
2010-04-01	73.83	74.29	72.96	73.60	189189
2010-04-05	73.43	74.67	73.30	74.41	171897
2010-04-06	74.32	74.83	74.12	74.62	216403
2010-04-07	74.58	75.14	74.25	75.08	385933
2010-04-08	74.86	74.87	73.92	74.64	179427
2010-04-09	74.70	74.96	74.13	74.95	268985
2010-04-12	75.17	75.47	74.70	75.47	124418
2010-04-13	75.31	75.49	74.98	75.44	128270
2010-04-14	75.51	75.98	75.46	75.98	136787
2010-04-15	75.65	76.36	75.54	75.58	247988
2010-04-16	75.42	75.80	74.42	74.56	392747
2010-04-19	74.22	74.98	73.96	74.66	429077
2010-04-20	75.15	75.94	75.09	75.72	146011
2010-04-21	75.96	76.41	75.27	75.97	252519
2010-04-22	75.70	76.17	74.95	76.17	336476
2010-04-23	75.86	76.84	75.86	76.61	159086
2010-04-26	76.41	77.64	76.41	76.93	218566
2010-04-27	76.48	77.39	75.86	76.09	235296
2010-04-28	76.50	76.55	74.68	74.98	489699
2010-04-29	75.22	75.69	74.44	74.93	351254
2010-04-30	75.00	76.06	74.87	75.22	331221
2010-05-03	75.64	76.75	75.64	76.70	196012
2010-05-04	75.76	76.16	74.52	74.77	283733
2010-05-05	74.38	74.78	73.85	73.99	341040
2010-05-06	73.75	74.67	68.89	72.16	485161
2010-05-07	72.00	72.61	69.63	70.56	658515
2010-05-10	74.10	74.10	72.24	73.46	560903
2010-05-11	70.57	73.65	70.57	72.78	408563
2010-05-12	72.89	74.41	72.81	74.31	243395
2010-05-13	74.34	75.33	74.04	74.73	342988
2010-05-14	74.42	75.07	73.09	73.44	359179
2010-05-17	73.52	74.41	72.38	73.72	279946
2010-05-18	74.42	74.66	72.06	72.17	324768
2010-05-19	71.75	72.55	71.05	71.51	194803
2010-05-20	70.75	71.23	68.09	68.09	481132
2010-05-21	66.85	69.09	66.82	69.08	562066
2010-05-24	68.69	70.11	68.36	68.58	444221
2010-05-25	68.00	68.00	66.36	67.59	695831
2010-05-26	67.32	68.80	66.45	66.80	713739
2010-05-27	67.73	69.26	67.73	69.26	466907
2010-05-28	68.98	68.98	67.83	68.05	487350
2010-06-01	67.86	69.25	67.33	67.41	403672
2010-06-02	67.76	68.40	66.89	68.40	310880
2010-06-03	68.26	69.36	68.00	69.34	427903
2010-06-04	68.25	69.88	68.11	68.46	618229
2010-06-07	68.46	68.49	66.09	66.13	350568
2010-06-08	66.31	66.48	64.89	65.77	499495
2010-06-09	66.43	66.96	65.77	66.05	329297
2010-06-10	67.07	67.49	66.72	67.47	307116
2010-06-11	66.85	68.43	66.83	68.42	239072
2010-06-14	68.69	69.42	68.52	69.08	509603
2010-06-15	68.62	71.44	68.62	71.27	621751
2010-06-16	71.26	72.19	71.22	71.58	348020
2010-06-17	71.58	72.10	71.18	71.54	290675
2010-06-18	71.48	72.17	71.23	71.35	318993
2010-06-21	72.04	72.79	71.53	71.87	420425
2010-06-22	71.80	72.26	69.90	69.97	266248
2010-06-23	70.13	70.19	68.86	69.74	328218
2010-06-24	69.28	69.76	68.28	68.50	298405
2010-06-25	68.70	70.57	68.25	70.46	607256
2010-06-28	70.75	71.45	70.21	70.91	319275
2010-06-29	69.88	69.94	67.70	68.07	364670
2010-06-30	67.80	68.44	66.85	66.99	367520
2010-07-01	66.89	67.02	65.32	66.81	303864
2010-07-02	67.24	67.47	65.97	66.14	203560
2010-07-06	66.84	67.67	65.90	66.33	278791
2010-07-07	66.61	68.44	66.58	68.40	234594
2010-07-08	68.76	69.17	67.70	68.70	235515
2010-07-09	68.83	69.31	68.65	69.08	118470
2010-07-12	68.74	69.38	68.49	69.06	167248
2010-07-13	69.90	71.78	69.49	71.52	402399
2010-07-14	70.95	71.66	70.77	71.66	227896
2010-07-15	71.52	71.78	70.54	71.09	195702
2010-07-16	70.71	70.77	69.58	69.79	282364
2010-07-19	69.81	70.49	69.32	70.41	252215
2010-07-20	69.33	71.39	68.42	71.37	345792
2010-07-21	72.19	72.19	70.73	71.12	337065
2010-07-22	71.84	73.24	71.78	72.87	278742
2010-07-23	72.84	74.66	72.76	74.63	263317
2010-07-26	74.84	76.00	74.62	75.98	315769
2010-07-27	75.88	76.20	75.13	75.43	351640
2010-07-28	75.10	75.81	74.73	74.93	153500
2010-07-29	75.63	75.63	73.60	74.46	221520
2010-07-30	73.74	75.25	73.41	75.00	175673
2010-08-02	75.99	76.48	75.54	76.45	235445
2010-08-03	76.33	77.02	75.38	76.54	205419
2010-08-04	76.83	77.80	76.75	77.80	149429
2010-08-05	77.45	77.67	76.70	76.81	213269
2010-08-06	76.00	78.05	75.83	77.96	289144
2010-08-09	77.55	78.83	76.85	78.69	247251
2010-08-10	78.09	78.62	77.50	78.20	173893
2010-08-11	77.16	77.21	76.32	76.77	441639
2010-08-12	75.89	76.15	75.50	75.86	254558
2010-08-13	75.73	76.05	75.00	75.09	295436
2010-08-16	74.70	75.17	74.42	74.74	194826
2010-08-17	75.37	76.11	74.93	75.55	220345
2010-08-18	75.55	75.64	74.82	75.12	253736
2010-08-19	74.80	75.05	73.83	74.07	238144
2010-08-20	73.80	75.31	73.58	75.19	208175
2010-08-23	75.47	75.92	74.99	75.73	303274
2010-08-24	74.87	74.95	73.85	73.87	205202
2010-08-25	73.41	73.93	72.42	73.15	845971
2010-08-26	73.54	74.34	73.41	73.88	332313
2010-08-27	74.05	74.50	73.15	74.48	321007
2010-08-30	74.23	74.32	73.52	73.52	229739
2010-08-31	73.39	73.91	72.89	73.55	262051
2010-09-01	74.17	76.41	74.17	76.36	340349
2010-09-02	76.20	77.19	76.20	77.11	262017
2010-09-03	78.06	78.99	77.70	78.98	297308
2010-09-07	78.82	79.20	78.11	78.17	386582
2010-09-08	78.26	79.31	78.15	79.20	348183
2010-09-09	79.77	79.83	79.20	79.73	236287
2010-09-10	79.79	80.62	79.10	80.57	232122
2010-09-13	81.46	83.12	81.17	83.08	433108
2010-09-14	82.95	84.11	82.51	83.03	392058
2010-09-15	82.67	83.39	82.17	82.37	349579
2010-09-16	82.44	82.63	82.00	82.53	201353
2010-09-17	82.61	82.91	82.04	82.05	777195
2010-09-20	82.62	83.82	82.25	83.61	593693
2010-09-21	84.01	84.79	83.31	84.09	562003
2010-09-22	82.52	83.66	79.90	80.56	690193
2010-09-23	79.91	80.89	79.80	79.93	394260
2010-09-24	80.29	80.98	79.58	80.53	599847
2010-09-27	80.65	81.33	80.26	80.46	261362
2010-09-28	80.87	81.98	80.16	81.81	322870
2010-09-29	81.38	82.50	81.38	82.00	344494
2010-09-30	82.13	83.00	81.12	81.13	343175
2010-10-01	81.78	82.24	81.02	81.98	492232
2010-10-04	81.89	82.13	80.22	80.37	217811
2010-10-05	81.23	82.37	81.09	82.33	320641
2010-10-06	82.35	82.89	81.46	81.96	271668
2010-10-07	82.46	82.59	81.82	82.34	406663
2010-10-08	82.36	83.05	81.95	82.67	257102
2010-10-11	82.53	83.60	82.53	83.45	249898
2010-10-12	82.96	84.30	82.15	84.16	251774
2010-10-13	84.50	86.59	84.37	86.19	512286
2010-10-14	85.92	86.60	85.50	86.09	405340
2010-10-15	87.15	87.15	86.02	86.73	397661
2010-10-18	86.57	87.70	86.44	87.63	342384
2010-10-19	86.80	87.93	86.57	87.21	569291
2010-10-20	87.51	88.37	86.90	88.16	375953
2010-10-21	88.63	89.46	87.12	87.94	732893
2010-10-22	88.07	89.07	87.98	89.07	423412
2010-10-25	89.55	89.87	87.78	88.15	360190
2010-10-26	87.92	88.69	87.21	87.94	193251
2010-10-27	87.58	87.93	86.95	87.69	156623
2010-10-28	88.00	88.25	87.01	87.88	136181
2010-10-29	87.76	88.47	87.75	87.78	215571
2010-11-01	88.16	88.72	87.52	88.09	140608
2010-11-02	88.57	88.88	87.66	88.11	161232
2010-11-03	88.27	88.74	87.40	87.84	203863
2010-11-04	88.76	89.45	88.73	89.45	200882
2010-11-05	89.35	89.70	88.83	89.30	124887
2010-11-08	88.82	89.30	88.20	88.40	195284
2010-11-09	88.45	89.20	88.12	88.28	180070
2010-11-10	88.25	88.68	87.81	88.53	223038
2010-11-11	87.53	88.75	87.11	88.46	163299
2010-11-12	87.70	88.54	87.13	87.41	149727
2010-11-15	87.67	88.48	87.41	87.96	119734
2010-11-16	87.24	87.30	86.00	86.52	201375
2010-11-17	86.71	87.50	86.71	87.34	141280
2010-11-18	88.24	89.30	88.14	88.95	131410
2010-11-19	88.74	89.50	88.59	89.41	123154
2010-11-22	88.97	90.27	88.04	90.12	169199
2010-11-23	89.37	89.42	88.45	88.78	135027
2010-11-24	89.32	90.82	89.32	90.80	165567
2010-11-26	89.94	90.80	89.58	90.29	52207
2010-11-29	89.87	89.98	88.74	89.64	101387
2010-11-30	88.63	89.36	88.42	88.67	134979
2010-12-01	89.99	90.73	89.77	90.69	199115
2010-12-02	90.72	92.52	90.72	92.52	134374
2010-12-03	92.22	93.46	91.70	93.31	112449
2010-12-06	93.05	93.85	92.60	93.84	125779
2010-12-07	94.09	94.45	93.35	93.84	153055
2010-12-08	93.90	94.50	93.81	94.20	143601
2010-12-09	94.97	95.26	94.13	94.49	222081
2010-12-10	94.72	95.65	94.09	95.45	164639
2010-12-13	95.80	96.86	95.66	96.28	206936
2010-12-14	95.00	96.86	92.40	92.81	704449
2010-12-15	92.82	93.71	91.28	91.30	413603
2010-12-16	91.30	93.20	91.01	93.15	381210
2010-12-17	93.12	93.12	92.49	93.00	339173
2010-12-20	92.94	93.03	92.59	92.82	182549
2010-12-21	93.00	94.55	92.72	94.54	230467
2010-12-22	94.51	95.31	94.26	95.01	247025
2010-12-23	94.89	95.40	94.36	95.00	193215
2010-12-27	94.58	95.52	94.09	95.41	137864
2010-12-28	95.51	95.62	94.16	95.07	108121
2010-12-29	95.06	95.84	95.06	95.32	85261
2010-12-30	95.13	95.53	94.55	94.56	99161
2010-12-31	94.41	94.80	93.73	93.76	136782
2011-01-03	94.68	95.85	94.31	95.16	207755
2011-01-04	95.50	95.56	93.35	93.51	229405
2011-01-05	93.47	94.66	93.45	93.71	266592
2011-01-06	93.89	94.75	93.77	94.13	205768
2011-01-07	94.31	94.88	93.34	94.39	160849
2011-01-10	93.81	94.86	93.11	94.62	182555
2011-01-11	94.70	95.36	94.48	94.85	175681
2011-01-12	95.45	95.45	94.05	94.44	213668
2011-01-13	94.52	94.87	93.97	94.50	201235
2011-01-14	94.35	95.21	94.35	95.05	194822
2011-01-18	94.62	98.03	94.62	98.03	313941
2011-01-19	97.86	98.72	96.84	97.04	200753
2011-01-20	96.72	97.01	96.23	96.38	207464
2011-01-21	96.95	97.21	95.91	96.10	117319
2011-01-24	96.21	97.23	95.86	96.98	121896
2011-01-25	96.64	97.81	95.78	97.43	151806
2011-01-26	97.58	99.23	97.31	98.49	147272
2011-01-27	98.38	100.24	98.00	99.78	315721
2011-01-28	99.72	100.73	98.76	99.66	585283
2011-01-31	99.79	101.12	99.39	100.80	242359
2011-02-01	101.58	101.99	100.87	101.20	162755
2011-02-02	100.74	102.95	100.51	101.68	159807
2011-02-03	101.51	102.37	100.76	101.36	150104
2011-02-04	101.45	102.29	101.37	101.91	102382
2011-02-07	101.91	102.95	101.91	102.83	114452
2011-02-08	102.54	103.73	102.54	103.57	298765
2011-02-09	103.02	103.69	102.50	103.55	173623
2011-02-10	103.10	104.15	102.90	103.63	278693
2011-02-11	103.23	105.00	102.88	104.83	193335
2011-02-14	104.70	105.50	104.58	105.34	175224
2011-02-15	104.90	105.94	104.90	105.39	134540
2011-02-16	105.96	106.60	105.41	106.41	120110
2011-02-17	106.41	107.99	106.24	107.49	184784
2011-02-18	107.86	108.32	107.26	107.88	125700
2011-02-22	106.68	107.36	105.07	105.28	318338
2011-02-23	105.08	105.28	101.65	101.75	432056
2011-02-24	101.22	103.60	100.14	101.35	394165
2011-02-25	101.99	105.00	101.69	105.00	286409
2011-02-28	105.68	106.37	104.12	104.88	243203
2011-03-01	105.01	105.28	101.80	102.38	213976
2011-03-02	101.98	104.96	101.35	103.19	222764
2011-03-03	103.58	105.30	103.58	105.11	195847
2011-03-04	104.92	105.18	103.12	104.04	156315
2011-03-07	104.68	104.77	102.37	102.93	245760
2011-03-08	103.23	104.72	102.51	104.25	312392
2011-03-09	103.88	104.43	102.50	104.00	251598
2011-03-10	102.52	102.77	101.36	102.03	218621
2011-03-11	101.45	102.67	101.25	102.43	224674
2011-03-14	102.24	103.01	100.86	102.16	304246
2011-03-15	100.29	100.44	97.70	98.26	643527
2011-03-16	98.22	99.36	96.49	96.62	501843
2011-03-17	97.74	98.84	96.90	97.13	321872
2011-03-18	98.16	98.80	97.70	98.51	266550
2011-03-21	99.65	101.28	99.61	100.50	146182
2011-03-22	100.55	101.00	99.87	99.96	142769
2011-03-23	99.57	100.96	98.90	100.65	164956
2011-03-24	101.10	101.99	100.28	101.67	189573
2011-03-25	101.73	103.41	101.44	102.11	139044
2011-03-28	102.50	103.30	101.97	102.63	246063
2011-03-29	102.29	104.43	102.08	103.97	173305
2011-03-30	104.45	105.26	104.27	104.63	136293
2011-03-31	104.21	104.89	103.86	104.73	228858
2011-04-01	105.18	106.00	104.21	104.91	420964
2011-04-04	104.85	105.94	104.85	105.79	159855
2011-04-05	105.56	106.47	105.27	105.62	128632
2011-04-06	106.30	106.39	104.56	105.03	165143
2011-04-07	104.86	105.67	104.29	104.90	121775
2011-04-08	105.28	105.39	103.95	104.46	104501
2011-04-11	104.43	104.82	103.13	103.76	144907
2011-04-12	103.03	103.62	102.53	102.84	145873
2011-04-13	103.62	104.13	102.75	103.83	244828
2011-04-14	103.10	103.81	102.68	103.30	156184
2011-04-15	103.30	104.40	102.63	104.00	192903
2011-04-18	102.42	102.59	100.80	101.64	271625
2011-04-19	101.80	102.52	100.96	102.50	205701
2011-04-20	103.84	104.62	103.76	104.57	142577
2011-04-21	104.67	105.85	104.51	105.50	209412
2011-04-25	105.58	106.42	104.81	105.18	126636
2011-04-26	105.31	107.40	105.23	106.52	241340
2011-04-27	106.43	108.63	106.15	108.63	295922
2011-04-28	107.73	109.00	107.69	108.33	186053
2011-04-29	108.44	110.19	108.40	109.41	219985
2011-05-02	109.77	109.77	108.37	108.37	171574
2011-05-03	108.01	108.01	106.23	107.01	197142
2011-05-04	106.85	107.00	104.83	106.54	221931
2011-05-05	105.93	106.97	105.55	105.88	207095
2011-05-06	107.01	108.37	106.41	106.43	292994
2011-05-09	106.68	109.40	106.19	109.11	271069
2011-05-10	109.32	111.81	109.05	111.44	315963
2011-05-11	111.07	111.84	110.82	111.76	384536
2011-05-12	111.21	112.40	111.01	111.29	428847
2011-05-13	111.35	111.83	109.44	109.50	263526
2011-05-16	108.81	109.38	107.38	107.52	212758
2011-05-17	107.23	107.23	105.56	106.73	266193
2011-05-18	106.77	108.50	106.29	108.07	165028
2011-05-19	108.73	108.92	107.11	108.00	259003
2011-05-20	107.92	108.83	107.01	108.15	112864
2011-05-23	106.48	106.58	105.43	106.15	151118
2011-05-24	106.61	106.63	105.11	106.05	149287
2011-05-25	106.00	107.29	105.67	107.06	112718
2011-05-26	105.10	107.70	105.10	107.61	145053
2011-05-27	107.96	108.97	107.76	108.06	122567
2011-05-31	109.00	110.91	108.72	110.86	338131
2011-06-01	110.79	111.00	107.54	107.71	188333
2011-06-02	107.96	108.63	107.15	108.51	134101
2011-06-03	106.70	107.74	106.51	107.23	190258
2011-06-06	107.13	107.57	106.29	106.29	158406
2011-06-07	106.68	107.51	105.65	106.33	144316
2011-06-08	106.05	106.05	104.25	104.78	197027
2011-06-09	105.12	106.15	104.58	105.81	200583
2011-06-10	105.33	105.81	103.56	104.02	280106
2011-06-13	104.42	104.85	103.68	104.29	219919
2011-06-14	100.18	100.50	97.06	99.90	1144887
2011-06-15	99.13	99.44	98.20	98.65	551192
2011-06-16	98.62	98.63	96.61	97.35	414215
2011-06-17	98.36	99.48	97.64	97.97	527418
2011-06-20	97.63	99.07	97.49	98.38	167897
2011-06-21	99.51	101.07	98.79	100.90	322640
2011-06-22	100.68	101.57	99.80	99.81	276447
2011-06-23	98.57	99.90	97.73	99.76	298835
2011-06-24	99.73	100.04	98.36	98.44	341832
2011-06-27	98.60	99.86	97.90	99.32	432246
2011-06-28	99.50	101.21	99.22	100.95	358236
2011-06-29	101.13	102.51	100.64	102.02	372207
2011-06-30	102.10	103.17	102.03	102.32	376438
2011-07-01	102.48	103.40	101.64	103.14	373055
2011-07-05	103.30	103.55	101.92	102.70	349560
2011-07-06	102.70	103.37	102.36	102.99	319226
2011-07-07	103.91	104.33	102.81	102.91	386375
2011-07-08	101.73	101.98	100.90	101.45	272103
2011-07-11	100.30	100.68	99.42	99.52	264469
2011-07-12	99.26	99.71	98.30	98.46	449700
2011-07-13	98.46	99.54	98.02	98.14	468411
2011-07-14	98.63	98.72	95.00	95.15	652428
2011-07-15	95.34	95.60	94.50	94.99	412956
2011-07-18	94.48	94.62	93.08	93.94	408254
2011-07-19	94.77	96.34	94.77	96.30	338843
2011-07-20	96.56	96.83	94.89	95.02	414944
2011-07-21	95.29	96.54	94.69	96.32	422498
2011-07-22	96.00	96.47	95.69	96.10	208252
2011-07-25	95.17	96.39	94.76	95.61	245209
2011-07-26	95.73	95.73	94.61	94.76	274577
2011-07-27	94.33	94.56	91.87	92.03	301784
2011-07-28	92.32	93.33	91.58	92.79	500220
2011-07-29	91.65	92.98	91.18	92.09	457415
2011-08-01	93.15	93.47	90.69	91.43	330111
2011-08-02	91.00	92.38	89.04	89.06	400275
2011-08-03	89.32	89.93	87.78	89.75	344154
2011-08-04	88.56	88.91	86.36	86.44	533682
2011-08-05	87.35	87.52	83.72	85.47	694722
2011-08-08	84.21	84.31	78.45	78.45	764654
2011-08-09	80.25	83.91	78.25	83.86	818995
2011-08-10	82.05	82.99	80.16	80.17	795507
2011-08-11	80.60	84.44	80.26	83.65	617299
2011-08-12	84.26	84.92	83.10	84.55	530173
2011-08-15	85.37	86.57	84.32	86.57	430542
2011-08-16	85.46	86.47	84.88	85.65	331481
2011-08-17	86.12	86.84	84.53	86.08	416814
2011-08-18	83.63	83.82	80.34	81.17	559136
2011-08-19	80.13	82.35	79.01	79.15	392611
2011-08-22	81.17	81.31	79.15	80.16	316289
2011-08-23	80.56	83.30	79.81	83.29	336426
2011-08-24	83.25	84.43	81.77	83.06	474012
2011-08-25	83.66	84.07	81.67	81.95	333347
2011-08-26	81.47	84.79	80.48	84.50	292050
2011-08-29	85.21	87.07	85.01	87.04	260387
2011-08-30	86.63	88.56	86.43	87.80	270002
2011-08-31	88.47	90.18	87.14	87.90	401851
2011-09-01	88.29	88.75	86.52	86.66	260533
2011-09-02	84.89	86.02	83.86	83.99	263906
2011-09-06	81.70	82.98	80.93	82.46	270036
2011-09-07	83.87	85.45	83.57	85.41	276305
2011-09-08	84.90	85.57	84.26	84.81	365861
2011-09-09	84.16	84.26	81.65	82.24	360017
2011-09-12	81.18	83.56	81.18	83.54	282501
2011-09-13	83.97	84.97	83.09	84.73	235425
2011-09-14	84.99	87.31	84.03	86.37	299905
2011-09-15	87.13	87.71	86.01	87.64	173517
2011-09-16	87.50	87.82	86.46	87.25	332010
2011-09-19	85.62	89.29	85.21	88.81	401473
2011-09-20	93.34	94.99	90.61	90.88	831341
2011-09-21	91.71	92.61	90.92	91.33	554186
2011-09-22	89.42	90.25	87.61	89.00	640517
2011-09-23	88.45	90.73	87.31	90.62	418293
2011-09-26	91.15	92.20	89.10	92.06	282172
2011-09-27	93.31	94.24	92.56	93.45	360437
2011-09-28	93.73	94.23	90.90	91.43	452607
2011-09-29	93.45	93.45	89.86	91.99	462185
2011-09-30	90.71	91.75	88.90	88.97	438925
2011-10-03	88.69	89.73	86.40	86.70	463873
2011-10-04	86.06	90.09	85.86	89.95	544349
2011-10-05	89.85	90.87	87.93	90.33	387785
2011-10-06	90.42	92.84	89.70	92.77	262418
2011-10-07	92.94	93.43	90.36	90.47	329241
2011-10-10	92.31	94.14	91.50	94.12	241396
2011-10-11	93.31	94.30	93.12	93.40	287142
2011-10-12	94.26	95.68	94.04	94.32	319441
2011-10-13	93.79	96.54	93.54	95.74	275149
2011-10-14	96.84	97.15	95.05	95.86	175741
2011-10-17	95.02	95.23	93.44	93.70	365778
2011-10-18	94.00	95.83	93.01	95.44	245591
2011-10-19	94.87	95.50	93.22	93.34	190538
2011-10-20	93.31	93.72	91.48	93.53	311606
2011-10-21	94.23	96.49	94.01	96.47	269721
2011-10-24	96.44	98.71	96.35	98.60	274950
2011-10-25	97.88	98.75	96.80	97.05	203974
2011-10-26	98.76	98.85	96.20	98.54	310423
2011-10-27	106.05	106.06	100.27	101.75	343107
2011-10-28	100.71	101.11	99.80	100.68	174184
2011-10-31	99.27	101.36	98.69	99.42	214478
2011-11-01	96.26	97.76	94.62	94.84	279235
2011-11-02	96.05	97.17	95.15	96.99	205962
2011-11-03	97.92	100.02	96.97	99.74	148073
2011-11-04	99.00	99.52	97.69	98.97	125918
2011-11-07	98.63	99.60	97.31	99.08	227306
2011-11-08	99.49	100.21	98.09	100.06	137172
2011-11-09	97.69	98.24	95.54	95.63	241310
2011-11-10	96.61	97.50	95.59	96.98	163314
2011-11-11	98.11	98.69	97.36	98.25	183062
2011-11-14	97.32	98.07	95.81	96.29	378218
2011-11-15	96.29	99.00	95.70	98.06	273105
2011-11-16	97.18	98.06	94.54	94.66	311116
2011-11-17	94.51	94.97	91.10	92.10	447334
2011-11-18	92.40	92.61	90.76	91.17	294985
2011-11-21	90.01	90.67	89.46	90.05	242034
2011-11-22	90.05	90.53	89.15	89.68	240082
2011-11-23	88.67	89.22	87.05	88.06	402987
2011-11-25	87.95	88.69	87.55	88.27	115591
2011-11-28	89.95	90.89	89.64	90.75	211106
2011-11-29	90.94	91.42	89.30	89.42	244926
2011-11-30	92.77	93.26	92.03	93.23	415463
2011-12-01	92.82	93.83	92.74	92.99	218462
2011-12-02	93.70	94.32	91.97	92.60	303790
2011-12-05	93.70	95.32	93.31	95.13	348361
2011-12-06	95.30	95.42	94.28	94.99	203432
2011-12-07	94.00	94.79	92.39	93.51	372739
2011-12-08	92.99	94.16	92.71	93.21	389177
2011-12-09	93.42	95.52	93.42	95.33	292349
2011-12-12	94.23	95.18	93.12	94.75	494472
2011-12-13	94.03	95.50	86.55	88.24	1467092
2011-12-14	88.17	89.28	86.16	87.82	648549
2011-12-15	88.62	88.62	86.99	87.39	525929
2011-12-16	88.08	88.40	86.30	87.02	583962
2011-12-19	87.51	88.08	85.94	86.16	353975
2011-12-20	87.79	89.03	87.67	88.77	332030
2011-12-21	88.27	88.79	85.45	86.70	339012
2011-12-22	87.03	87.60	86.95	87.52	207301
2011-12-23	87.57	88.86	87.38	88.41	153761
2011-12-27	88.22	89.38	88.14	88.57	136513
2011-12-28	88.42	88.75	87.17	87.23	224482
2011-12-29	87.59	88.38	86.86	87.88	202152
2011-12-30	88.06	88.15	87.25	87.28	179275
2012-01-03	89.20	89.73	87.74	88.08	432989
2012-01-04	87.87	88.28	87.02	87.23	282466
2012-01-05	86.93	88.60	85.96	87.77	362443
2012-01-06	87.96	87.96	86.71	86.79	250406
2012-01-09	86.80	87.14	85.89	86.39	284845
2012-01-10	87.21	88.09	86.79	87.66	201720
2012-01-11	87.60	88.65	87.52	88.32	213061
2012-01-12	88.70	89.16	88.13	88.74	512693
2012-01-13	88.05	88.08	85.78	87.26	397531
2012-01-17	88.22	88.96	87.40	88.12	315936
2012-01-18	88.41	89.42	88.35	88.74	300084
2012-01-19	89.25	92.37	89.06	92.19	442001
2012-01-20	92.19	92.44	91.64	92.03	319699
2012-01-23	91.79	93.14	91.22	92.00	314563
2012-01-24	91.80	93.28	91.55	92.58	216178
2012-01-25	90.92	92.07	88.80	91.49	363271
2012-01-26	92.15	92.36	90.20	90.42	272886
2012-01-27	90.32	91.48	90.05	91.35	311496
2012-01-30	90.57	90.57	88.97	89.10	400611
2012-01-31	89.57	89.71	87.98	88.32	306473
2012-02-01	88.34	90.43	88.34	89.60	496628
2012-02-02	89.70	90.13	88.82	89.52	310907
2012-02-03	90.67	91.74	90.64	91.04	380084
2012-02-06	89.96	91.41	89.28	91.32	552538
2012-02-07	91.38	93.19	90.71	93.05	493230
2012-02-08	92.88	92.88	91.35	92.75	418367
2012-02-09	93.00	93.05	91.70	92.98	448584
2012-02-10	92.03	92.38	90.98	91.48	325082
2012-02-13	92.22	92.92	89.91	90.16	437112
2012-02-14	89.68	90.97	89.53	90.92	374623
2012-02-15	91.21	91.31	88.76	89.09	428809
2012-02-16	89.34	90.46	89.34	90.40	428999
2012-02-17	90.29	90.65	89.35	89.46	393612
2012-02-21	89.75	90.04	88.42	88.75	468932
2012-02-22	88.81	90.21	88.39	89.83	340688
2012-02-23	89.98	91.05	89.30	89.85	319239
2012-02-24	90.09	91.02	88.70	88.99	448424
2012-02-27	88.40	89.36	87.32	88.90	319251
2012-02-28	89.32	89.45	88.18	88.77	290449
2012-02-29	89.05	89.27	87.09	87.40	715658
2012-03-01	88.00	88.40	87.46	87.76	487229
2012-03-02	87.84	88.52	85.92	86.26	407647
2012-03-05	86.27	86.81	85.38	86.61	571154
2012-03-06	85.81	86.54	85.55	86.17	478408
2012-03-07	86.17	87.53	85.81	86.49	510088
2012-03-08	86.82	88.59	86.82	88.50	453356
2012-03-09	88.72	90.38	88.72	90.14	426113
2012-03-12	90.05	91.91	89.94	90.81	724636
2012-03-13	91.50	99.99	91.09	98.66	1612967
2012-03-14	98.31	98.70	96.25	97.77	719162
2012-03-15	97.63	99.13	96.72	98.77	432332
2012-03-16	98.08	99.54	97.98	99.54	649160
2012-03-19	99.35	99.76	98.64	99.34	340723
2012-03-20	98.70	99.13	98.01	98.91	335041
2012-03-21	99.24	99.44	98.52	99.26	284270
2012-03-22	98.06	98.70	97.18	98.43	268527
2012-03-23	98.68	98.81	97.33	98.62	306129
2012-03-26	99.44	100.19	99.02	100.19	300791
2012-03-27	99.99	100.34	99.63	99.81	256828
2012-03-28	99.75	99.75	98.25	99.05	306746
2012-03-29	98.46	98.61	97.45	98.34	291566
2012-03-30	98.99	99.62	97.98	99.04	450421
2012-04-02	98.97	100.93	98.28	100.24	368033
2012-04-03	100.04	100.93	99.21	100.24	403635
2012-04-04	99.34	99.80	98.68	99.25	295669
2012-04-05	98.93	99.62	98.79	99.52	207366
2012-04-09	97.63	98.51	97.59	98.00	299133
2012-04-10	98.23	98.43	96.24	96.71	299515
2012-04-11	97.72	98.06	96.78	97.46	282240
2012-04-12	97.52	98.69	97.52	98.50	216013
2012-04-13	97.98	99.37	97.43	98.78	315151
2012-04-16	99.16	99.27	97.88	98.65	239604
2012-04-17	98.94	101.97	98.65	101.60	472543
2012-04-18	101.39	102.15	101.15	101.56	377283
2012-04-19	101.82	104.17	101.23	103.78	578760
2012-04-20	104.02	104.13	103.24	103.69	393739
2012-04-23	101.25	102.98	100.75	102.28	367988
2012-04-24	102.36	103.08	101.34	101.80	313782
2012-04-25	102.91	103.91	102.41	103.48	334535
2012-04-26	102.97	104.38	102.96	103.97	225319
2012-04-27	104.54	105.00	103.63	104.61	282056
2012-04-30	104.72	105.14	103.69	104.86	336975
2012-05-01	104.81	105.52	104.26	104.82	391249
2012-05-02	104.32	105.41	104.08	105.22	296377
2012-05-03	105.08	105.49	103.90	104.26	336642
2012-05-04	103.55	103.98	102.56	103.53	341098
2012-05-07	103.54	103.72	102.87	103.39	265523
2012-05-08	103.04	104.90	102.45	104.70	445394
2012-05-09	103.66	105.06	103.21	104.38	462883
2012-05-10	105.00	105.71	104.51	105.18	390847
2012-05-11	104.70	109.07	104.43	108.52	694783
2012-05-14	107.24	107.59	106.33	106.33	375089
2012-05-15	106.25	107.60	106.05	106.73	253288
2012-05-16	107.04	107.78	106.53	107.27	455246
2012-05-17	107.30	107.56	106.09	106.09	546730
2012-05-18	106.28	106.82	103.29	103.39	579206
2012-05-21	103.76	104.81	102.40	104.81	608714
2012-05-22	105.11	106.97	104.63	105.67	292178
2012-05-23	105.35	106.58	104.69	106.23	465417
2012-05-24	106.46	107.79	106.13	107.04	382164
2012-05-25	107.32	108.07	106.76	108.01	359748
2012-05-29	108.38	109.20	107.01	107.69	264256
2012-05-30	106.77	107.12	105.73	105.96	205013
2012-05-31	106.21	106.24	104.65	105.43	466904
2012-06-01	103.64	103.89	101.32	101.46	506450
2012-06-04	101.76	102.54	101.28	102.37	294094
2012-06-05	102.37	104.57	101.84	104.27	404122
2012-06-06	105.05	106.82	104.88	106.60	345574
2012-06-07	100.61	108.00	100.61	105.18	540663
2012-06-08	105.11	106.80	105.11	106.00	376190
2012-06-11	107.09	107.42	104.49	104.57	411834
2012-06-12	95.72	96.83	91.50	91.70	3273015
2012-06-13	92.11	93.31	91.25	92.56	1036375
2012-06-14	92.51	94.30	92.10	92.82	820017
2012-06-15	92.86	94.06	92.65	93.78	517980
2012-06-18	93.44	94.82	93.05	94.67	355689
2012-06-19	95.42	95.42	94.19	94.57	415539
2012-06-20	94.85	95.36	93.20	94.07	548230
2012-06-21	94.31	94.31	91.41	91.50	376916
2012-06-22	91.78	92.99	91.63	92.82	330180
2012-06-25	91.63	91.82	90.84	91.20	314807
2012-06-26	91.53	92.09	90.53	90.94	255353
2012-06-27	91.33	92.79	91.09	91.53	208973
2012-06-28	90.83	91.01	88.64	90.46	599556
2012-06-29	91.49	92.94	90.78	92.94	441923
2012-07-02	93.21	94.60	92.39	93.27	451021
2012-07-03	93.25	93.94	92.65	93.88	296352
2012-07-05	93.69	94.15	92.56	93.69	454386
2012-07-06	93.01	93.01	91.38	92.54	435430
2012-07-09	92.26	92.54	90.77	91.93	267420
2012-07-10	92.42	93.24	90.62	91.20	339910
2012-07-11	91.22	91.71	89.65	90.92	314817
2012-07-12	90.18	90.20	88.56	88.59	751222
2012-07-13	89.08	91.40	89.08	91.21	306694
2012-07-16	91.30	91.93	90.40	91.61	222918
2012-07-17	91.82	92.71	90.65	91.99	214609
2012-07-18	91.90	94.13	91.90	93.78	409413
2012-07-19	94.00	95.15	93.43	94.91	455653
2012-07-20	94.28	94.36	92.14	93.56	493725
2012-07-23	92.92	93.27	90.64	93.00	485301
2012-07-24	93.13	93.13	90.01	90.56	461156
2012-07-25	90.80	91.71	90.27	90.58	243438
2012-07-26	91.89	92.94	91.12	92.40	349972
2012-07-27	92.93	94.22	92.56	93.65	204612
2012-07-30	93.75	93.86	92.31	93.05	178084
2012-07-31	93.09	93.57	91.84	92.96	349445
2012-08-01	93.19	93.69	91.81	92.35	1924
2012-08-02	91.86	92.68	90.15	90.59	265587
2012-08-03	92.26	93.73	92.20	92.70	246825
2012-08-06	92.98	93.35	92.21	92.60	278773
2012-08-07	92.95	95.99	92.60	94.94	296675
2012-08-08	95.06	95.39	94.26	94.47	196950
2012-08-09	94.62	94.79	93.69	93.94	95060
2012-08-10	93.84	94.30	92.32	92.99	240499
2012-08-13	93.05	94.27	92.18	94.07	350657
2012-08-14	94.48	94.57	92.99	93.27	170003
2012-08-15	93.02	93.92	93.02	93.47	128861
2012-08-16	93.40	94.19	93.08	93.91	297439
2012-08-17	94.08	94.53	93.41	93.87	298064
2012-08-20	93.75	94.84	93.24	94.58	272622
2012-08-21	95.03	96.34	94.24	94.99	304917
2012-08-22	95.00	95.12	93.92	94.95	252782
2012-08-23	95.00	95.05	93.79	94.48	139756
2012-08-24	94.24	94.92	93.91	94.19	220084
2012-08-27	94.17	94.57	92.53	92.86	334261
2012-08-28	92.65	92.86	91.86	92.18	300847
2012-08-29	92.17	92.83	91.41	92.69	249925
2012-08-30	92.61	92.69	91.21	91.24	177972
2012-08-31	91.76	92.61	90.99	92.27	151713
2012-09-04	92.20	94.26	91.60	93.95	251418
2012-09-05	94.28	94.32	92.37	92.58	370136
2012-09-06	92.92	94.06	92.75	93.93	280100
2012-09-07	93.97	95.17	93.84	95.17	393428
2012-09-10	95.33	95.86	94.88	95.39	271478
2012-09-11	96.01	100.22	95.25	100.04	761107
2012-09-12	100.51	101.65	100.44	101.44	407786
2012-09-13	101.68	103.13	101.33	102.70	209878
2012-09-14	102.55	104.81	102.06	103.76	390938
2012-09-17	103.33	103.68	102.78	102.99	339094
2012-09-18	103.00	103.27	102.21	102.66	314276
2012-09-19	102.79	102.99	102.16	102.58	152563
2012-09-20	101.97	102.43	100.76	101.04	486578
2012-09-21	101.98	102.70	99.99	100.55	1220885
2012-09-24	100.56	104.73	100.51	102.80	1049883
2012-09-25	99.98	101.28	97.08	98.49	1312288
2012-09-26	97.24	98.18	96.50	97.40	623388
2012-09-27	97.41	98.30	96.93	97.52	378384
2012-09-28	97.06	97.06	95.00	96.42	569310
2012-10-01	96.43	96.66	94.65	95.29	616742
2012-10-02	95.39	95.39	93.12	93.63	809567
2012-10-03	93.83	95.02	93.60	94.36	364789
2012-10-04	94.50	94.92	93.62	94.85	383319
2012-10-05	95.09	95.73	94.79	95.06	312315
2012-10-08	94.72	95.17	94.10	94.80	188050
2012-10-09	94.60	95.01	93.64	93.95	231634
2012-10-10	94.18	95.86	93.91	94.10	385233
2012-10-11	94.66	95.00	93.75	93.75	235529
2012-10-12	93.71	95.17	93.01	93.28	396382
2012-10-15	93.64	94.06	92.75	92.99	272421
2012-10-16	93.79	94.36	93.15	93.41	335984
2012-10-17	93.02	93.50	92.03	93.15	403880
2012-10-18	93.27	93.40	92.16	92.44	256065
2012-10-19	92.49	92.53	90.70	91.07	233440
2012-10-22	91.36	92.11	91.02	92.02	298718
2012-10-23	91.30	92.11	90.15	92.01	246949
2012-10-24	92.52	92.81	91.61	91.86	219810
2012-10-25	92.34	92.80	89.93	91.80	296802
2012-10-26	91.60	91.98	89.86	90.85	530983
2012-10-31	91.15	91.15	90.04	90.55	464899
2012-11-01	89.86	92.57	89.84	92.22	428045
2012-11-02	92.60	93.00	90.50	90.72	279926
2012-11-05	90.78	90.90	89.95	90.55	170700
2012-11-06	91.04	91.49	90.49	90.62	208244
2012-11-07	89.96	90.31	88.83	89.46	361737
2012-11-08	89.46	89.83	89.08	89.30	262688
2012-11-09	89.40	90.46	89.33	89.83	234716
2012-11-12	89.86	90.33	88.21	88.78	184491
2012-11-13	88.32	89.70	87.40	88.56	391851
2012-11-14	88.43	88.64	87.70	87.79	276546
2012-11-15	87.59	91.29	87.09	90.96	944970
2012-11-16	91.27	91.92	88.68	90.67	336967
2012-11-19	90.95	91.80	90.19	90.72	291446
2012-11-20	90.79	91.06	89.99	91.03	175178
2012-11-21	91.50	91.94	90.64	91.07	123893
2012-11-23	91.55	91.99	90.82	91.39	114595
2012-11-26	90.76	93.25	90.76	93.15	468649
2012-11-27	93.31	93.49	91.99	92.76	241380
2012-11-28	91.99	92.38	91.11	92.28	188497
2012-11-29	92.81	93.72	91.71	92.33	149912
2012-11-30	92.34	92.70	91.32	92.39	264059
2012-12-03	93.01	93.35	91.85	92.42	146833
2012-12-04	92.02	92.52	91.10	91.94	228561
2012-12-05	91.91	93.52	91.56	93.36	306067
2012-12-06	93.08	94.01	93.08	93.65	198036
2012-12-07	94.00	94.27	92.69	93.25	167153
2012-12-10	93.52	95.95	92.77	94.00	417611
2012-12-11	94.40	96.32	94.36	96.19	312660
2012-12-12	96.44	96.50	94.28	94.37	334958
2012-12-13	94.57	95.06	93.23	94.05	303491
2012-12-14	93.83	94.91	93.66	94.00	260189
2012-12-17	94.42	96.40	93.96	96.39	569187
2012-12-18	90.11	93.57	90.00	92.19	2037015
2012-12-19	91.82	92.05	90.37	90.64	805900
2012-12-20	90.61	91.25	89.78	90.16	702060
2012-12-21	89.30	90.27	88.03	88.63	1081727
2012-12-24	88.40	89.15	87.25	88.85	272904
2012-12-26	88.54	89.11	87.43	87.49	382101
2012-12-27	87.59	87.97	86.91	87.45	351493
2012-12-28	88.57	89.26	87.18	87.68	493794
2012-12-31	87.44	88.51	87.27	88.06	436094
2013-01-02	89.39	90.17	88.86	89.72	635475
2013-01-03	89.85	90.21	89.41	90.01	537529
2013-01-04	88.60	89.80	86.88	89.25	1029503
2013-01-07	88.91	89.38	88.38	88.91	802529
2013-01-08	89.04	89.24	88.31	88.47	367674
2013-01-09	88.87	89.05	88.23	88.92	451633
2013-01-10	89.06	89.61	88.38	88.43	474472
2013-01-11	88.50	89.15	88.06	88.87	807350
2013-01-14	88.86	89.11	88.17	89.09	545364
2013-01-15	88.96	91.23	88.66	91.06	588477
2013-01-16	91.06	91.10	90.01	90.15	346802
2013-01-17	90.69	91.30	90.03	91.14	364600
2013-01-18	91.37	91.63	90.75	91.39	398910
2013-01-22	91.40	91.56	90.42	91.53	517269
2013-01-23	91.81	92.73	91.49	92.55	524088
2013-01-24	92.44	93.74	92.44	93.45	369660
2013-01-25	93.85	94.17	93.16	93.50	390747
2013-01-28	93.51	94.17	93.41	93.68	305221
2013-01-29	93.71	94.08	93.16	93.86	365752
2013-01-30	93.78	94.07	93.34	93.44	394841
2013-01-31	92.99	94.13	92.46	92.52	466084
2013-02-01	93.22	93.67	92.53	93.59	412761
2013-02-04	93.56	93.86	92.82	93.51	529907
2013-02-05	93.47	94.11	92.91	93.49	354846
2013-02-06	93.13	93.88	92.76	93.64	312275
2013-02-07	93.47	93.86	92.52	93.84	366938
2013-02-08	93.79	94.11	93.37	93.60	290094
2013-02-11	93.43	93.43	92.60	93.16	216125
2013-02-12	93.25	93.59	92.73	93.06	175446
2013-02-13	93.00	93.92	92.00	93.92	440551
2013-02-14	93.08	93.65	92.80	93.10	202088
2013-02-15	93.38	94.50	93.22	94.30	370037
2013-02-19	94.46	97.40	93.81	97.29	781984
2013-02-20	97.21	97.59	96.50	96.97	316073
2013-02-21	96.69	97.19	95.85	96.25	390304
2013-02-22	96.28	97.90	96.28	97.85	267805
2013-02-25	98.23	99.08	97.43	97.53	353950
2013-02-26	97.49	97.93	96.47	96.95	202607
2013-02-27	97.14	98.80	96.95	98.00	215853
2013-02-28	98.13	98.74	97.22	97.29	187841
2013-03-01	97.17	97.85	96.30	97.26	386729
2013-03-04	96.95	97.87	95.70	97.87	489072
2013-03-05	98.30	99.46	98.16	99.09	316043
2013-03-06	99.22	99.78	98.85	99.20	215309
2013-03-07	99.23	99.77	99.02	99.75	186192
2013-03-08	100.15	100.54	98.98	99.37	188829
2013-03-11	99.45	100.06	98.95	99.99	135572
2013-03-12	100.01	101.04	99.69	100.60	288844
2013-03-13	100.60	101.05	99.03	99.37	378881
2013-03-14	99.62	100.48	99.62	100.48	237648
2013-03-15	100.45	100.58	99.10	99.29	500826
2013-03-18	99.11	99.89	97.96	98.03	608555
2013-03-19	94.99	96.47	91.88	92.82	1164163
2013-03-20	92.75	92.96	90.40	92.52	1078226
2013-03-21	92.03	92.41	89.82	89.91	723275
2013-03-22	90.19	91.82	90.02	90.81	863906
2013-03-25	90.86	91.86	90.47	90.84	508129
2013-03-26	90.85	91.87	90.70	91.76	313371
2013-03-27	91.29	93.14	91.29	92.93	513453
2013-03-28	92.71	93.36	92.21	92.60	765810
2013-04-01	92.99	93.33	90.93	91.69	401664
2013-04-02	91.65	92.30	91.26	91.75	268927
2013-04-03	91.93	91.93	89.75	90.00	534335
2013-04-04	90.18	90.55	89.72	90.07	433505
2013-04-05	89.18	90.41	88.67	90.08	614530
2013-04-08	90.26	90.64	89.77	90.56	468115
2013-04-09	91.06	91.83	90.98	91.36	396324
2013-04-10	91.28	93.26	91.28	93.23	388205
2013-04-11	92.83	93.37	92.47	92.65	359396
2013-04-12	92.20	92.42	91.31	92.23	247271
2013-04-15	91.65	92.28	90.29	90.34	434372
2013-04-16	91.44	91.60	90.16	91.55	265488
2013-04-17	91.07	91.34	89.98	90.34	351705
2013-04-18	90.77	91.03	88.93	89.41	528814
2013-04-19	89.73	90.82	89.22	90.19	357342
2013-04-22	90.51	91.28	89.39	90.87	310813
2013-04-23	91.46	92.12	90.71	90.77	250103
2013-04-24	90.89	91.10	90.65	90.87	253597
2013-04-25	91.74	92.54	91.06	91.47	296873
2013-04-26	91.57	92.88	91.57	92.16	335089
2013-04-29	92.15	93.05	91.86	92.71	212375
2013-04-30	92.46	94.67	92.16	94.07	520664
2013-05-01	93.92	94.36	93.21	93.42	339112
2013-05-02	93.55	94.14	93.22	94.05	376795
2013-05-03	94.72	94.99	94.07	94.23	382819
2013-05-06	94.14	94.21	93.26	93.59	328298
2013-05-07	93.79	94.15	93.33	94.01	209181
2013-05-08	94.08	94.96	93.76	94.70	330618
2013-05-09	94.74	94.88	94.04	94.34	277836
2013-05-10	94.01	94.77	94.01	94.73	185422
2013-05-13	94.40	97.23	94.40	95.87	316546
2013-05-14	96.40	98.42	95.85	97.68	383654
2013-05-15	97.59	98.35	97.39	97.92	224562
2013-05-16	97.85	98.19	97.23	97.35	331779
2013-05-17	97.80	97.98	97.34	97.63	381479
2013-05-20	97.67	97.97	97.25	97.69	313057
2013-05-21	97.58	100.23	97.58	99.03	393153
2013-05-22	98.91	99.34	96.78	97.07	334798
2013-05-23	97.37	102.39	97.32	100.56	830323
2013-05-24	99.91	100.83	99.04	100.32	207377
2013-05-28	101.13	101.67	98.76	99.41	412581
2013-05-29	98.77	98.77	96.54	98.10	319066
2013-05-30	98.30	99.47	97.92	99.10	268979
2013-05-31	98.92	99.28	97.95	98.19	336632
2013-06-03	98.17	98.82	97.84	98.47	207141
2013-06-04	98.55	99.82	98.55	99.13	264763
2013-06-05	99.07	99.20	98.35	98.93	228358
2013-06-06	98.78	100.11	98.64	100.04	229731
2013-06-07	100.26	100.81	99.82	100.76	140155
2013-06-10	101.00	101.48	100.73	101.04	196713
2013-06-11	100.50	101.69	99.97	100.99	442813
2013-06-12	101.78	101.78	99.87	100.19	325534
2013-06-13	100.17	102.12	99.54	101.98	367355
2013-06-14	101.98	102.06	99.95	100.88	467335
2013-06-17	101.24	104.85	101.24	103.76	1022442
2013-06-18	97.00	101.93	96.87	99.12	1890756
2013-06-19	99.15	100.53	97.83	99.54	1027504
2013-06-20	97.87	98.69	97.39	98.24	808238
2013-06-21	98.65	100.25	98.35	99.51	621901
2013-06-24	99.02	99.19	98.40	98.57	787657
2013-06-25	99.72	99.91	98.62	98.97	641681
2013-06-26	99.96	101.06	99.51	100.53	538318
2013-06-27	101.20	102.57	100.92	102.22	442959
2013-06-28	102.00	102.48	100.83	101.94	543806
2013-07-01	102.47	104.99	102.47	103.19	561640
2013-07-02	102.70	103.74	101.90	102.48	277307
2013-07-03	101.90	103.18	101.89	102.99	137912
2013-07-05	103.00	103.72	102.19	103.62	166148
2013-07-08	104.09	106.21	104.09	105.10	449199
2013-07-09	105.25	107.00	105.25	106.97	443082
2013-07-10	107.00	107.71	106.34	107.06	497072
2013-07-11	107.75	108.25	106.97	107.76	488293
2013-07-12	107.49	108.31	106.72	107.46	369808
2013-07-15	107.74	108.43	106.63	107.57	524879
2013-07-16	107.49	107.87	105.91	105.94	435963
2013-07-17	105.95	106.80	105.64	106.06	347958
2013-07-18	106.54	108.00	106.54	107.52	476624
2013-07-19	107.13	109.75	107.13	109.39	402030
2013-07-22	109.29	109.76	108.80	109.50	252867
2013-07-23	109.47	110.30	109.47	109.98	434759
2013-07-24	110.37	110.75	109.50	109.60	179837
2013-07-25	109.53	110.11	108.93	109.80	251896
2013-07-26	109.04	109.83	108.65	108.96	223485
2013-07-29	108.42	109.36	107.59	107.79	328264
2013-07-30	108.41	110.10	107.82	108.00	543243
2013-07-31	107.79	110.24	107.79	109.18	436041
2013-08-01	109.93	112.40	109.10	111.60	422263
2013-08-02	111.31	111.61	110.50	111.53	153064
2013-08-05	111.18	111.29	109.92	110.97	234479
2013-08-06	110.63	111.49	109.63	110.28	200501
2013-08-07	109.89	110.41	109.15	109.93	262372
2013-08-08	110.28	110.49	109.01	110.19	242881
2013-08-09	109.68	111.00	109.68	110.55	174351
2013-08-12	109.82	111.15	109.45	110.55	156834
2013-08-13	110.99	111.46	110.15	111.39	332586
2013-08-14	110.59	110.98	109.00	109.19	229313
2013-08-15	107.89	108.31	105.80	105.88	289229
2013-08-16	105.57	106.82	105.55	106.35	202315
2013-08-19	106.46	107.41	105.78	106.33	160287
2013-08-20	106.05	107.37	105.68	106.77	101826
2013-08-21	106.11	106.68	105.31	105.56	117319
2013-08-22	105.88	107.30	105.27	106.00	162076
2013-08-23	106.03	106.78	105.14	106.16	220335
2013-08-26	106.02	107.39	105.31	106.23	229947
2013-08-27	107.83	107.83	104.27	104.65	214767
2013-08-28	103.98	105.54	102.58	103.97	221540
2013-08-29	103.55	104.43	102.90	103.00	250319
2013-08-30	102.85	103.28	101.94	102.35	269841
2013-09-03	101.54	104.25	101.07	101.94	559374
2013-09-04	102.20	103.96	102.00	103.55	391261
2013-09-05	103.30	106.55	103.30	105.96	331626
2013-09-06	105.89	107.12	104.84	105.53	220916
2013-09-09	105.55	111.28	105.55	109.99	578622
2013-09-10	110.98	112.49	109.90	112.33	441239
2013-09-11	112.03	112.51	111.24	111.70	257691
2013-09-12	111.97	112.37	111.25	111.73	284444
2013-09-13	112.22	112.22	111.08	111.50	339272
2013-09-16	112.50	113.05	111.63	112.25	670043
2013-09-17	109.78	111.70	107.80	110.31	1148553
2013-09-18	110.75	111.38	108.32	111.02	572728
2013-09-19	110.79	111.61	109.48	110.73	238357
2013-09-20	109.78	110.58	107.56	109.96	565009
2013-09-23	109.87	109.87	107.66	109.14	472612
2013-09-24	109.03	110.17	108.68	109.03	252690
2013-09-25	109.05	110.10	108.27	109.17	163752
2013-09-26	109.55	110.61	108.97	110.55	176804
2013-09-27	109.72	110.93	109.49	109.68	186493
2013-09-30	108.54	109.99	107.99	109.10	229578
2013-10-01	109.54	111.63	108.84	110.94	441259
2013-10-02	109.93	111.39	109.43	111.22	281806
2013-10-03	112.62	112.62	109.44	111.55	373564
2013-10-04	111.37	113.30	111.17	113.14	352159
2013-10-07	111.55	112.71	110.66	111.37	611917
2013-10-08	109.47	110.80	108.31	108.67	284021
2013-10-09	108.56	108.98	107.21	107.91	290264
2013-10-10	109.01	109.99	108.22	109.21	413766
2013-10-11	109.31	110.08	109.00	109.71	482766
2013-10-14	108.80	110.03	108.37	108.93	406682
2013-10-15	108.24	108.24	107.18	107.76	605619
2013-10-16	108.55	109.46	108.02	109.05	419035
2013-10-17	108.49	109.43	107.98	109.06	231099
2013-10-18	109.38	109.99	109.17	109.64	270702
2013-10-21	109.86	109.89	108.85	109.19	229727
2013-10-22	109.67	109.99	108.75	109.04	260174
2013-10-23	108.05	108.95	107.64	108.35	289917
2013-10-24	108.83	109.53	108.67	109.14	323315
2013-10-25	109.57	109.59	108.87	109.04	346102
2013-10-28	108.79	109.05	108.09	108.56	308411
2013-10-29	108.95	109.50	108.42	109.05	465255
2013-10-30	108.93	109.73	107.86	107.97	437449
2013-10-31	108.15	110.40	107.71	108.94	453914
2013-11-01	109.62	110.16	107.96	108.64	142019
2013-11-04	108.69	110.22	108.57	109.30	165485
2013-11-05	108.55	110.13	108.10	108.95	235017
2013-11-06	109.07	110.19	108.44	109.82	229092
2013-11-07	110.23	110.66	108.37	108.63	216192
2013-11-08	108.76	110.63	108.76	110.18	145426
2013-11-11	110.09	111.33	109.27	110.89	230940
2013-11-12	110.52	111.15	109.98	110.46	121626
2013-11-13	110.29	111.92	109.30	111.89	186640
2013-11-14	111.73	114.52	110.91	113.41	363515
2013-11-15	113.29	113.66	112.25	112.81	310306
2013-11-18	113.02	113.43	112.25	112.75	116847
2013-11-19	112.45	113.38	111.90	112.79	197454
2013-11-20	112.75	113.62	112.02	112.14	226320
2013-11-21	112.56	114.52	112.53	114.39	175999
2013-11-22	114.31	115.38	114.20	114.43	175349
2013-11-25	114.79	115.39	114.16	114.83	237090
2013-11-26	114.82	114.91	113.57	114.12	169770
2013-11-27	114.55	114.71	113.25	114.20	165946
2013-11-29	114.08	114.09	112.99	113.00	169865
2013-12-02	113.13	114.45	112.14	113.46	185016
2013-12-03	113.20	114.26	112.59	113.36	125679
2013-12-04	113.00	113.85	112.40	113.49	113152
2013-12-05	113.36	113.81	112.40	113.43	118419
2013-12-06	114.04	114.91	112.83	113.94	176438
2013-12-09	114.26	114.88	113.36	114.56	238125
2013-12-10	114.19	114.84	113.44	114.49	196946
2013-12-11	114.17	114.91	111.93	112.47	235088
2013-12-12	112.20	115.15	111.48	114.11	304920
2013-12-13	115.19	117.75	114.17	116.44	463380
2013-12-16	118.77	119.08	116.17	117.07	419616
2013-12-17	112.00	115.90	108.70	109.62	1275967
2013-12-18	110.00	110.19	107.52	109.92	515221
2013-12-19	109.69	109.99	108.72	109.37	411679
2013-12-20	109.10	110.00	108.95	109.45	495009
2013-12-23	109.65	109.82	108.88	109.39	487715
2013-12-24	109.02	109.62	108.94	109.31	331375
2013-12-26	109.90	109.91	108.03	108.07	337852
2013-12-27	108.52	109.05	108.27	108.79	389463
2013-12-30	108.70	109.27	108.54	108.88	290498
2013-12-31	109.20	109.68	108.49	108.58	242592
2014-01-02	108.65	108.93	107.33	108.48	611009
2014-01-03	108.65	109.00	107.91	108.47	549378
2014-01-06	109.00	109.57	106.35	106.36	478993
2014-01-07	106.41	107.66	106.41	107.11	424419
2014-01-08	107.40	107.95	106.66	106.98	496571
2014-01-09	107.07	107.45	105.87	106.26	546209
2014-01-10	106.50	107.10	106.12	106.81	467036
2014-01-13	106.94	107.89	106.24	106.58	376966
2014-01-14	106.66	107.55	106.63	107.16	322301
2014-01-15	107.20	108.02	107.20	107.65	407726
2014-01-16	107.75	108.32	106.85	108.13	373113
2014-01-17	107.99	108.23	106.62	106.89	314181
2014-01-21	107.70	109.11	107.23	108.58	414162
2014-01-22	108.83	109.59	108.35	109.00	322730
2014-01-23	108.80	109.00	107.54	108.99	382236
2014-01-24	108.55	108.55	105.90	106.10	622557
2014-01-27	106.40	106.49	105.22	105.76	479732
2014-01-28	105.93	106.18	104.42	104.84	470850
2014-01-29	104.60	104.84	103.28	103.62	513553
2014-01-30	104.61	105.96	104.19	105.66	358351
2014-01-31	104.74	107.01	104.01	105.77	395569
2014-02-03	105.49	105.71	101.41	102.01	508680
2014-02-04	102.82	102.97	101.85	102.48	404667
2014-02-05	102.19	102.36	101.48	101.99	241548
2014-02-06	102.17	102.80	101.46	102.13	337920
2014-02-07	102.44	104.04	102.27	103.23	336210
2014-02-10	102.92	103.73	101.85	102.16	613328
2014-02-11	102.59	104.67	102.17	103.40	431199
2014-02-12	103.70	104.35	103.03	103.87	352505
2014-02-13	103.53	104.48	103.49	103.60	347884
2014-02-14	103.63	104.06	102.60	103.25	384422
2014-02-18	103.58	104.03	102.60	102.96	282864
2014-02-19	102.79	104.05	102.37	103.32	359012
2014-02-20	103.51	105.69	103.02	105.58	348296
2014-02-21	105.77	105.77	104.30	104.77	308264
2014-02-24	104.85	105.72	104.59	104.96	227818
2014-02-25	105.01	105.72	103.83	104.17	337953
2014-02-26	104.31	104.84	103.30	103.97	248269
2014-02-27	103.91	104.70	103.72	104.55	178271
2014-02-28	104.51	106.07	103.93	105.29	347977
2014-03-03	104.23	104.99	102.96	104.18	242810
2014-03-04	105.27	106.48	105.27	105.91	252211
2014-03-05	105.60	105.96	104.92	105.68	236017
2014-03-06	105.91	106.53	105.22	106.17	229955
2014-03-07	106.40	106.48	104.66	104.92	354821
2014-03-10	104.94	105.40	104.05	105.11	201260
2014-03-11	105.49	106.10	104.92	105.74	473515
2014-03-12	105.32	106.00	104.84	105.52	484183
2014-03-13	106.13	106.84	103.13	103.63	375414
2014-03-14	103.71	104.88	103.50	103.66	277978
2014-03-17	104.46	106.19	104.25	104.54	789032
2014-03-18	111.38	114.82	110.20	114.65	1471591
2014-03-19	114.10	114.53	109.15	109.73	1036636
2014-03-20	108.97	109.29	107.62	108.00	439456
2014-03-21	108.24	108.60	106.89	106.91	516445
2014-03-24	107.03	108.15	106.60	108.10	568794
2014-03-25	108.20	109.79	106.84	109.15	642257
2014-03-26	109.77	109.77	106.23	106.36	491296
2014-03-27	106.55	107.07	104.84	105.08	476505
2014-03-28	105.49	106.80	105.35	106.18	309259
2014-03-31	106.76	108.08	106.68	107.81	275450
2014-04-01	108.07	108.38	107.21	108.21	227966
2014-04-02	108.25	108.37	107.44	107.78	196945
2014-04-03	107.92	108.29	106.71	107.38	285609
2014-04-04	108.00	108.00	105.67	105.81	364248
2014-04-07	105.52	106.15	104.41	105.06	303205
2014-04-08	105.95	106.39	104.68	105.31	220647
2014-04-09	105.68	106.82	105.11	106.71	147679
2014-04-10	106.70	106.70	104.71	104.86	295912
2014-04-11	103.41	104.59	102.31	102.49	255957
2014-04-14	103.30	103.99	102.35	103.90	423498
2014-04-15	104.13	104.79	102.84	104.57	465593
2014-04-16	105.14	106.51	104.95	105.58	428792
2014-04-17	105.41	106.04	104.78	105.77	341375
2014-04-21	106.24	106.43	105.12	105.62	135614
2014-04-22	105.71	106.24	105.46	105.66	184722
2014-04-23	105.50	105.76	104.56	104.63	226776
2014-04-24	105.47	105.69	104.00	105.47	310841
2014-04-25	105.13	105.66	104.66	104.98	274533
2014-04-28	105.50	105.55	103.36	104.54	261497
2014-04-29	104.69	106.18	104.47	105.34	347257
2014-04-30	105.45	106.62	104.86	106.50	280757
2014-05-01	106.45	106.71	105.64	106.32	237645
2014-05-02	106.59	106.59	105.22	105.25	229988
2014-05-05	105.00	106.14	103.95	105.57	358403
2014-05-06	105.34	106.47	104.67	104.87	261450
2014-05-07	104.97	105.65	103.76	105.51	205684
2014-05-08	105.12	106.47	104.65	104.98	215829
2014-05-09	104.50	105.29	103.94	105.11	269991
2014-05-12	105.84	107.38	105.33	107.21	335490
2014-05-13	106.94	107.04	106.20	106.48	215921
2014-05-14	106.11	106.60	105.33	105.58	169212
2014-05-15	105.04	105.38	103.68	104.80	179840
2014-05-16	104.98	105.50	104.34	105.37	162955
2014-05-19	105.40	108.16	105.40	107.19	274604
2014-05-20	106.79	107.37	104.98	105.69	239892
2014-05-21	106.04	107.07	105.58	106.32	179178
2014-05-22	106.28	108.00	106.28	107.96	186685
2014-05-23	108.00	109.44	107.37	109.27	247487
2014-05-27	109.82	109.82	108.33	108.88	393812
2014-05-28	108.48	108.78	107.03	107.12	232854
2014-05-29	107.12	108.43	106.82	107.66	109705
2014-05-30	107.43	107.74	106.74	107.14	122036
2014-06-02	107.16	108.22	107.02	108.03	152875
2014-06-03	107.75	109.11	107.37	107.48	223014
2014-06-04	107.30	108.92	107.30	108.63	150477
2014-06-05	108.63	109.85	108.19	108.99	169568
2014-06-06	109.34	110.11	109.24	110.06	125759
2014-06-09	110.06	110.80	109.95	110.70	139111
2014-06-10	110.56	111.21	110.15	111.12	175046
2014-06-11	110.90	111.14	109.89	110.92	229163
2014-06-12	113.23	114.11	111.73	112.75	469754
2014-06-13	113.00	113.22	111.56	112.76	237220
2014-06-16	112.50	113.65	112.23	113.01	567192
2014-06-17	112.46	118.31	112.07	117.00	890794
2014-06-18	116.50	116.72	113.75	114.34	743802
2014-06-19	114.68	115.27	112.72	115.23	892971
2014-06-20	115.69	116.68	115.34	116.40	549270
2014-06-23	116.40	118.16	115.95	118.00	793835
2014-06-24	117.75	117.78	116.75	117.03	537389
2014-06-25	116.41	117.38	116.17	117.16	387608
2014-06-26	116.80	118.05	116.79	117.77	311403
2014-06-27	117.62	120.24	117.16	119.88	571787
2014-06-30	119.58	120.41	118.59	120.28	545322
2014-07-01	120.00	121.12	120.00	120.60	453716
2014-07-02	120.40	121.00	119.83	120.55	265698
2014-07-03	120.67	121.86	120.44	121.46	233794
2014-07-07	120.95	121.93	120.87	121.53	376890
2014-07-08	121.46	121.74	120.22	120.58	350814
2014-07-09	121.11	121.11	119.70	120.45	293565
2014-07-10	118.95	120.09	118.90	119.57	347609
2014-07-11	119.38	120.50	118.82	120.00	297344
2014-07-14	120.90	121.32	120.01	121.22	406551
2014-07-15	121.05	121.54	120.42	121.06	267517
2014-07-16	121.41	121.43	120.24	120.61	312985
2014-07-17	120.48	121.00	118.73	119.09	317728
2014-07-18	119.32	120.76	119.14	120.51	285738
2014-07-21	119.93	120.80	119.45	120.26	282990
2014-07-22	120.49	121.79	119.89	121.67	304194
2014-07-23	121.62	121.90	120.70	120.83	235268
2014-07-24	122.37	123.21	120.78	122.70	346012
2014-07-25	122.08	122.90	121.78	122.34	193678
2014-07-28	122.46	122.46	120.99	121.17	215475
2014-07-29	121.34	122.73	121.12	121.92	354532
2014-07-30	122.17	122.57	121.52	122.41	181600
2014-07-31	121.24	122.03	120.08	120.13	184977
2014-08-01	120.00	121.14	118.72	120.72	326758
2014-08-04	120.81	122.92	120.43	122.66	270228
2014-08-05	121.49	122.16	120.71	121.68	280463
2014-08-06	120.93	121.82	120.66	120.76	388060
2014-08-07	121.46	122.85	120.93	121.10	217190
2014-08-08	121.04	122.35	120.99	121.85	297678
2014-08-11	122.38	122.76	121.51	122.38	197577
2014-08-12	122.05	123.15	122.04	122.29	248531
2014-08-13	122.57	123.95	122.42	122.92	189494
2014-08-14	122.85	123.57	122.36	122.92	332610
2014-08-15	123.92	125.23	123.29	124.01	379920
2014-08-18	124.68	125.20	124.46	124.84	260165
2014-08-19	125.30	126.50	125.03	126.03	246958
2014-08-20	125.92	126.84	125.75	126.55	248732
2014-08-21	126.87	127.97	126.41	127.43	203049
2014-08-22	127.18	127.40	126.44	127.00	224242
2014-08-25	127.59	127.60	126.89	127.41	178590
2014-08-26	127.56	129.06	126.89	127.86	281297
2014-08-27	127.76	129.28	126.83	127.85	216291
2014-08-28	127.00	127.79	126.88	126.89	175504
2014-08-29	127.55	127.87	126.78	127.40	139680
2014-09-02	127.48	129.27	127.12	127.86	290699
2014-09-03	127.99	128.43	127.85	128.31	189190
2014-09-04	128.35	129.23	127.50	127.94	282458
2014-09-05	128.06	128.96	127.73	128.68	137864
2014-09-08	128.30	129.75	128.03	128.52	194247
2014-09-09	128.65	128.83	126.86	127.03	313650
2014-09-10	127.16	127.70	126.87	127.57	187045
2014-09-11	127.25	128.01	127.25	127.58	166387
2014-09-12	127.78	127.92	126.66	127.88	250561
2014-09-15	127.94	127.96	125.88	126.14	389065
2014-09-16	125.61	127.04	124.67	126.76	584716
2014-09-17	125.43	125.43	122.22	122.80	671470
2014-09-18	122.80	125.10	122.15	125.06	414531
2014-09-19	125.64	125.69	123.85	124.09	414611
2014-09-22	124.12	124.94	122.90	124.06	291723
2014-09-23	123.49	124.13	122.24	122.27	197781
2014-09-24	122.20	122.58	121.21	122.52	189618
2014-09-25	122.36	122.36	120.31	120.82	165641
2014-09-26	120.82	121.77	120.52	121.44	211312
2014-09-29	120.17	122.15	120.17	122.06	207997
2014-09-30	121.91	122.55	121.12	121.53	231335
2014-10-01	121.27	121.27	119.53	120.49	456146
2014-10-02	120.69	121.96	120.03	121.72	282480
2014-10-03	122.50	123.92	121.93	123.62	279954
2014-10-06	123.91	124.12	122.73	123.43	198688
2014-10-07	122.53	123.11	120.96	120.99	176315
2014-10-08	121.12	122.37	120.24	122.32	233442
2014-10-09	122.24	122.36	119.24	119.29	172559
2014-10-10	119.15	119.66	116.28	116.34	315574
2014-10-13	114.30	118.54	110.77	117.16	448370
2014-10-14	118.16	121.66	117.38	120.47	599222
2014-10-15	118.77	121.34	118.06	120.26	549380
2014-10-16	118.36	120.52	118.27	120.21	332567
2014-10-17	121.75	122.52	120.35	121.98	290154
2014-10-20	121.85	124.12	121.04	124.07	248520
2014-10-21	124.53	126.81	124.46	126.58	232138
2014-10-22	127.00	128.24	125.69	125.76	246257
2014-10-23	127.30	127.97	126.34	126.48	375806
2014-10-24	126.32	127.26	126.32	126.89	329252
2014-10-27	126.64	128.34	126.44	127.98	242822
2014-10-28	128.50	129.73	128.21	129.40	541040
2014-10-29	129.35	130.64	129.23	129.86	198994
2014-10-30	129.63	130.66	129.63	130.33	184873
2014-10-31	132.01	132.12	130.98	131.44	199488
2014-11-03	131.16	132.21	130.75	131.31	230826
2014-11-04	131.39	132.63	131.31	132.50	174055
2014-11-05	133.46	134.13	132.51	132.73	210519
2014-11-06	132.43	133.74	131.94	133.46	169812
2014-11-07	133.36	134.83	132.92	134.47	183522
2014-11-10	134.39	136.14	134.09	136.08	167424
2014-11-11	136.23	136.23	135.03	135.99	172017
2014-11-12	135.24	137.85	135.24	137.50	203037
2014-11-13	137.96	138.26	137.14	137.69	40163
2014-11-14	137.92	138.03	136.14	136.44	187352
2014-11-17	136.42	137.56	135.95	136.94	154448
2014-11-18	136.72	137.76	136.43	136.47	173738
2014-11-19	136.47	136.63	135.14	136.56	153898
2014-11-20	136.07	136.91	135.92	136.75	182081
2014-11-21	137.98	138.13	137.11	137.30	186875
2014-11-24	137.42	137.96	137.28	137.58	196254
2014-11-25	137.63	137.90	137.00	137.00	176591
2014-11-26	137.48	137.58	136.24	137.19	116466
2014-11-28	137.59	138.26	136.78	137.06	127424
2014-12-01	136.89	138.22	136.12	137.59	243087
2014-12-02	137.52	138.49	136.71	138.06	239728
2014-12-03	138.44	138.58	137.50	137.99	248428
2014-12-04	138.48	138.48	136.73	137.40	388546
2014-12-05	137.79	138.12	137.20	137.33	290980
2014-12-08	137.17	138.13	136.72	136.99	337354
2014-12-09	135.02	138.04	135.02	137.91	224364
2014-12-10	137.89	138.35	135.39	135.54	241423
2014-12-11	136.41	138.12	135.56	137.53	228887
2014-12-12	136.58	137.35	134.42	134.64	168927
2014-12-15	135.06	136.01	134.01	135.10	340576
2014-12-16	138.88	140.00	134.51	135.83	520174
2014-12-17	135.49	140.25	134.96	139.97	384824
2014-12-18	140.54	143.07	140.54	142.23	369298
2014-12-19	142.20	143.27	141.47	142.20	454192
2014-12-22	142.68	143.73	142.40	143.61	231528
2014-12-23	144.12	144.87	143.09	144.37	284963
2014-12-24	144.05	145.33	143.68	144.52	85453
2014-12-26	144.56	145.18	144.56	144.59	92072
2014-12-29	144.09	145.32	142.53	142.59	300726
2014-12-30	142.59	143.97	142.58	142.63	297683
2014-12-31	142.51	143.76	140.66	140.75	174356
2015-01-02	141.47	142.08	139.09	140.59	186739
2015-01-05	139.87	140.26	138.00	138.39	181030
2015-01-06	139.03	139.73	136.80	137.66	349865
2015-01-07	138.20	139.69	137.71	138.76	230789
2015-01-08	139.60	140.84	139.57	140.47	177214
2015-01-09	140.03	140.19	138.93	139.37	208235
2015-01-12	140.04	140.04	138.62	139.46	240838
2015-01-13	141.09	142.36	139.01	140.28	300812
2015-01-14	138.99	140.33	138.93	140.01	197877
2015-01-15	139.96	140.18	137.93	138.48	230039
2015-01-16	138.30	140.37	138.30	140.23	235988
2015-01-20	140.80	141.05	137.84	139.43	301831
2015-01-21	138.35	139.98	138.12	139.02	238615
2015-01-22	139.97	142.89	138.29	142.89	213592
2015-01-23	142.70	145.19	142.56	144.32	283015
2015-01-26	144.60	146.18	142.87	146.07	272232
2015-01-27	144.84	147.09	144.50	145.85	277106
2015-01-28	147.00	147.00	144.85	144.94	302380
2015-01-29	145.16	145.16	143.55	144.96	289152
2015-01-30	144.43	145.23	143.14	143.59	303562
2015-02-02	144.67	144.67	141.23	144.31	306073
2015-02-03	144.45	148.74	144.45	148.68	363428
2015-02-04	148.07	148.61	147.06	147.77	198035
2015-02-05	148.18	148.64	147.28	148.41	240247
2015-02-06	148.43	149.09	147.40	147.99	170527
2015-02-09	147.44	148.96	146.66	148.52	247414
2015-02-10	149.00	150.09	147.49	149.98	113322
2015-02-11	149.73	151.25	148.98	150.81	253069
2015-02-12	150.82	153.90	150.58	153.81	220580
2015-02-13	153.31	155.28	153.06	155.05	221875
2015-02-17	155.63	155.78	153.38	154.04	251670
2015-02-18	153.73	155.70	153.01	155.51	176688
2015-02-19	155.02	156.84	154.94	156.15	213258
2015-02-20	155.56	158.27	154.74	158.05	145858
2015-02-23	158.09	158.25	156.60	158.08	238418
2015-02-24	157.86	158.29	156.71	157.50	193934
2015-02-25	157.53	157.53	156.31	157.26	240968
2015-02-26	157.43	158.04	155.71	155.88	295112
2015-02-27	155.94	156.28	154.73	155.55	242884
2015-03-02	155.66	156.81	155.00	155.86	267366
2015-03-03	155.67	155.87	154.51	154.61	282269
2015-03-04	154.23	154.23	152.53	152.69	455474
2015-03-05	152.56	155.00	152.56	154.50	347937
2015-03-06	153.59	154.46	151.84	152.10	304014
2015-03-09	152.15	153.21	151.99	152.66	625934
2015-03-10	151.68	152.51	150.09	150.12	369620
2015-03-11	150.43	151.00	149.68	150.79	462908
2015-03-12	151.71	153.45	151.41	153.44	446410
2015-03-13	153.30	153.46	150.63	151.78	417484
2015-03-16	151.81	154.90	151.78	154.19	406831
2015-03-17	153.95	159.29	152.21	158.96	459167
2015-03-18	159.19	159.55	155.79	157.58	543267
2015-03-19	157.53	158.13	156.14	156.45	258394
2015-03-20	157.29	157.73	155.34	155.63	469837
2015-03-23	155.63	157.39	154.72	156.71	372578
2015-03-24	156.40	157.62	155.40	157.39	533476
2015-03-25	157.94	157.94	155.15	155.46	540800
2015-03-26	154.41	157.00	154.41	156.62	406847
2015-03-27	156.21	158.08	155.73	157.80	348845
2015-03-30	158.13	160.19	157.85	159.90	370883
2015-03-31	159.13	161.05	158.52	159.20	380909
2015-04-01	158.80	160.40	156.68	160.10	463866
2015-04-02	159.85	161.79	159.20	159.99	570070
2015-04-06	159.02	160.70	158.28	159.97	328601
2015-04-07	160.00	160.26	159.16	160.02	433489
2015-04-08	159.92	161.83	159.89	161.06	543687
2015-04-09	161.26	161.90	160.21	161.04	299253
2015-04-10	160.91	161.65	157.90	158.55	571958
2015-04-13	158.32	159.18	157.10	157.53	545840
2015-04-14	157.86	159.31	157.13	158.64	232114
2015-04-15	159.34	159.82	158.65	158.68	221989
2015-04-16	158.60	158.60	157.74	158.37	343650
2015-04-17	157.22	157.97	155.56	156.25	425754
2015-04-20	156.96	158.94	156.96	157.45	277732
2015-04-21	158.71	159.01	158.11	158.23	196054
2015-04-22	158.64	158.97	157.07	158.49	214005
2015-04-23	158.15	160.20	158.15	159.68	199162
2015-04-24	160.13	160.36	158.63	159.73	209345
2015-04-27	159.98	160.06	158.49	158.84	193995
2015-04-28	159.05	160.52	158.13	159.88	242571
2015-04-29	159.59	160.33	158.17	158.87	225371
2015-04-30	158.48	159.98	156.88	157.39	277329
2015-05-01	158.44	160.35	158.22	159.14	263305
2015-05-04	159.72	161.27	159.63	160.07	154475
2015-05-05	159.57	161.18	158.58	158.97	250703
2015-05-06	159.92	160.00	158.73	159.14	228402
2015-05-07	158.76	160.10	157.98	159.68	247480
2015-05-08	161.13	161.69	159.90	161.07	159226
2015-05-11	160.86	161.85	159.63	161.70	228485
2015-05-12	161.25	161.86	160.38	161.57	241234
2015-05-13	161.93	162.93	161.19	162.85	216281
2015-05-14	163.00	165.14	162.91	165.11	220482
2015-05-15	165.32	166.03	164.51	165.25	160532
2015-05-18	164.87	166.68	164.47	166.57	324599
2015-05-19	167.14	168.61	166.67	167.86	247091
2015-05-20	168.19	168.62	167.19	167.52	159437
2015-05-21	167.20	167.96	166.54	167.70	229896
2015-05-22	167.51	167.95	166.43	166.59	164770
2015-05-26	165.59	166.62	164.29	164.95	291349
2015-05-27	165.06	167.49	164.29	166.72	223505
2015-05-28	166.77	167.10	165.80	165.96	260619
2015-05-29	166.24	167.54	164.83	165.17	266104
2015-06-01	165.33	166.99	164.61	166.74	303432
2015-06-02	166.05	166.98	165.15	166.44	218995
2015-06-03	166.89	168.70	166.39	166.80	289779
2015-06-04	167.30	167.30	164.99	165.16	269305
2015-06-05	165.26	165.26	163.32	164.63	351573
2015-06-08	164.63	165.23	163.28	163.55	276310
2015-06-09	163.65	164.21	162.10	163.42	247351
2015-06-10	164.68	166.20	163.57	165.88	315982
2015-06-11	166.28	167.05	165.37	166.43	217661
2015-06-12	165.95	166.31	164.77	165.74	182594
2015-06-15	164.57	166.18	163.59	165.49	330305
2015-06-16	167.06	167.98	160.76	161.74	871147
2015-06-17	163.30	166.33	162.60	164.14	961183
2015-06-18	164.36	165.48	163.92	164.93	525176
2015-06-19	164.75	165.03	163.23	164.28	387118
2015-06-22	164.93	165.13	162.78	163.52	446657
2015-06-23	163.71	166.41	162.90	166.13	385495
2015-06-24	165.50	166.08	163.58	163.75	181711
2015-06-25	164.30	165.27	163.86	164.95	222858
2015-06-26	165.61	166.20	164.72	165.12	239449
2015-06-29	163.53	165.31	162.11	162.20	270565
2015-06-30	163.05	163.94	162.39	162.51	348199
2015-07-01	163.57	165.17	163.07	164.90	402971
2015-07-02	165.00	165.18	163.01	163.55	303571
2015-07-06	162.21	164.00	161.96	162.69	262637
2015-07-07	163.11	163.29	159.22	161.31	606925
2015-07-08	160.23	161.22	159.42	160.25	390085
2015-07-09	161.90	161.90	160.31	160.85	346379
2015-07-10	162.49	162.92	161.38	162.51	250403
2015-07-13	163.48	164.25	162.34	162.92	308569
2015-07-14	163.10	163.93	162.37	163.22	229010
2015-07-15	163.51	165.24	162.59	164.83	348643
2015-07-16	166.00	166.73	164.74	166.39	201228
2015-07-17	166.80	166.85	164.48	165.15	186084
2015-07-20	165.41	167.19	165.41	166.68	255749
2015-07-21	166.60	167.42	164.85	165.02	203517
2015-07-22	164.74	165.21	163.54	165.12	231112
2015-07-23	165.90	166.34	163.65	163.86	218605
2015-07-24	164.05	165.79	163.44	164.37	174666
2015-07-27	163.23	163.78	161.13	161.58	188802
2015-07-28	161.58	163.66	160.79	163.63	259565
2015-07-29	163.57	165.35	162.90	165.06	139313
2015-07-30	164.32	166.25	162.49	165.64	146728
2015-07-31	165.75	166.75	164.18	165.66	173675
2015-08-03	165.73	166.70	164.28	166.25	202678
2015-08-04	166.43	168.63	166.43	168.44	251418
2015-08-05	168.53	172.07	168.53	170.86	245079
2015-08-06	170.95	170.95	167.08	169.02	273854
2015-08-07	168.97	169.94	166.98	169.82	193636
2015-08-10	170.61	172.29	170.32	171.42	165335
2015-08-11	170.11	170.60	168.45	169.11	281693
2015-08-12	167.90	168.94	165.88	167.91	292124
2015-08-13	168.09	170.97	167.65	169.86	145940
2015-08-14	169.72	171.39	169.27	171.14	161050
2015-08-17	170.45	173.44	169.54	173.20	227239
2015-08-18	172.90	174.03	172.36	172.90	114035
2015-08-19	171.67	172.80	170.97	171.20	184383
2015-08-20	170.00	170.09	166.22	166.61	222841
2015-08-21	164.90	165.90	161.40	161.97	400633
2015-08-24	153.69	158.83	140.00	153.35	615144
2015-08-25	156.86	157.00	153.36	153.91	592933
2015-08-26	156.95	157.95	151.80	157.62	429343
2015-08-27	158.69	160.19	155.62	159.36	180648
2015-08-28	163.95	164.40	159.00	160.25	270515
2015-08-31	159.73	159.96	157.28	157.92	237568
2015-09-01	155.19	155.74	153.00	153.37	318895
2015-09-02	155.13	156.08	153.00	156.01	227931
2015-09-03	156.23	159.83	156.23	158.40	196511
2015-09-04	156.53	158.02	154.71	155.73	169538
2015-09-08	158.43	162.11	157.85	161.81	361821
2015-09-09	163.17	164.31	160.56	160.99	214761
2015-09-10	160.52	163.54	160.52	162.12	184944
2015-09-11	161.58	164.70	161.37	164.54	176341
2015-09-14	164.63	165.87	164.01	165.17	240568
2015-09-15	165.85	167.41	164.96	166.36	235815
2015-09-16	166.38	167.42	165.78	166.35	207651
2015-09-17	166.01	167.68	165.27	165.72	202190
2015-09-18	164.14	166.46	163.91	164.32	544379
2015-09-21	164.91	167.12	164.77	165.93	399474
2015-09-22	166.93	167.17	161.36	162.67	469724
2015-09-23	162.67	165.00	162.34	163.10	315648
2015-09-24	161.63	161.63	158.80	159.43	464183
2015-09-25	160.89	161.62	158.65	159.85	333294
2015-09-28	158.66	160.19	155.91	156.38	244424
2015-09-29	156.81	157.40	155.03	156.06	409639
2015-09-30	157.51	160.39	157.21	159.81	360461
2015-10-01	160.38	161.36	158.13	159.95	282767
2015-10-02	157.62	161.49	156.50	161.38	220085
2015-10-05	162.57	163.22	159.75	161.01	261493
2015-10-06	160.74	161.27	159.39	160.63	303683
2015-10-07	161.18	162.33	160.19	161.70	240261
2015-10-08	161.16	163.07	160.20	162.64	201705
2015-10-09	162.35	163.82	161.79	163.59	229582
2015-10-12	163.52	164.93	161.21	164.26	141599
2015-10-13	163.61	165.05	162.98	163.52	249020
2015-10-14	163.57	164.53	161.52	161.96	121401
2015-10-15	162.75	165.09	162.75	164.59	265322
2015-10-16	165.18	165.89	163.62	165.37	165671
2015-10-19	165.11	168.38	164.07	167.57	317934
2015-10-20	167.42	168.14	165.92	168.00	239768
2015-10-21	168.66	169.55	166.87	168.21	358348
2015-10-22	169.42	173.40	168.57	173.36	383451
2015-10-23	174.48	177.28	173.50	176.01	398848
2015-10-26	176.06	177.14	175.08	175.97	208589
2015-10-27	175.65	176.46	172.68	173.89	539314
2015-10-28	174.47	175.63	173.47	175.54	248925
2015-10-29	175.49	175.84	173.15	175.28	299733
2015-10-30	175.55	176.58	174.10	175.12	396326
2015-11-02	174.73	175.88	173.61	175.20	337202
2015-11-03	174.94	175.55	172.48	172.79	319558
2015-11-04	173.08	174.66	172.29	173.84	325112
2015-11-05	173.90	175.37	173.76	174.49	256920
2015-11-06	174.76	176.00	172.34	173.40	199066
2015-11-09	173.12	174.35	171.80	174.00	348743
2015-11-10	173.54	175.39	172.85	175.19	280352
2015-11-11	175.55	175.71	174.30	174.84	314191
2015-11-12	173.85	175.43	173.83	173.93	268782
2015-11-13	173.27	173.74	166.51	166.95	578004
2015-11-16	166.53	169.35	166.23	169.10	251287
2015-11-17	169.54	170.69	168.64	169.57	201218
2015-11-18	169.97	171.49	168.50	171.42	471809
2015-11-19	171.50	172.42	168.78	169.16	594750
2015-11-20	169.99	170.82	168.86	170.15	294555
2015-11-23	169.73	170.65	169.08	170.13	201693
2015-11-24	168.93	170.65	167.50	170.62	247892
2015-11-25	169.98	170.80	166.74	169.46	229767
2015-11-27	169.35	171.00	168.42	170.86	95219
2015-11-30	171.32	171.47	169.43	169.53	276353
2015-12-01	170.73	171.41	169.59	171.33	241086
2015-12-02	171.34	172.16	170.41	171.07	240798
2015-12-03	171.65	171.74	167.84	169.26	325731
2015-12-04	169.40	173.77	169.24	173.04	261783
2015-12-07	173.11	173.32	171.37	171.75	220444
2015-12-08	170.79	173.49	170.42	172.38	238668
2015-12-09	172.48	173.29	168.52	168.63	463075
2015-12-10	168.88	171.16	168.04	170.48	221010
2015-12-11	169.22	170.34	167.28	168.14	250476
2015-12-14	168.08	169.58	167.24	169.31	406921
2015-12-15	164.90	166.00	160.00	162.59	766294
2015-12-16	161.97	163.01	160.20	161.80	586174
2015-12-17	162.09	163.63	161.43	161.60	403448
2015-12-18	161.48	161.48	155.97	156.26	798186
2015-12-21	156.18	156.86	153.44	156.57	503518
2015-12-22	156.91	158.48	155.80	158.32	219745
2015-12-23	158.82	159.72	157.72	159.28	193927
2015-12-24	158.86	160.60	158.40	160.21	116807
2015-12-28	159.54	161.42	159.38	161.35	225331
2015-12-29	162.09	163.82	162.05	163.56	231986
2015-12-30	162.97	164.15	162.34	162.49	218377
2015-12-31	163.00	166.25	162.35	162.57	414637
2016-01-04	160.66	160.66	155.27	156.62	385252
2016-01-05	157.39	159.31	156.73	158.73	288048
2016-01-06	156.09	157.37	155.80	156.63	419369
2016-01-07	153.37	156.90	152.39	152.51	316413
2016-01-08	153.24	153.67	150.17	150.32	367785
2016-01-11	150.96	152.05	149.21	150.81	292325
2016-01-12	152.19	152.19	148.78	150.46	433258
2016-01-13	150.71	151.14	145.02	146.35	480803
2016-01-14	146.74	149.43	144.73	148.18	356272
2016-01-15	145.56	147.53	143.53	146.82	406878
2016-01-19	150.12	150.12	144.55	145.70	423373
2016-01-20	143.86	144.40	139.01	142.74	574091
2016-01-21	142.89	144.37	141.11	142.48	367352
2016-01-22	144.50	146.00	143.72	145.87	303985
2016-01-25	145.43	146.03	144.15	144.71	336688
2016-01-26	144.92	147.06	144.65	146.84	260410
2016-01-27	146.24	151.00	146.03	147.26	458928
2016-01-28	148.52	149.77	146.39	147.87	439364
2016-01-29	148.74	150.70	148.13	150.70	324280
2016-02-01	150.24	150.73	148.81	149.83	256070
2016-02-02	148.54	148.55	144.39	145.22	307072
2016-02-03	146.24	146.90	142.49	144.48	266449
2016-02-04	144.18	145.69	143.61	145.56	235472
2016-02-05	145.56	145.66	141.68	142.49	233361
2016-02-08	140.99	141.10	138.67	139.99	327526
2016-02-09	138.40	140.08	137.08	137.59	393179
2016-02-10	139.26	142.45	138.95	139.03	304984
2016-02-11	136.97	137.79	135.95	136.40	295181
2016-02-12	138.30	140.58	136.70	140.43	342029
2016-02-16	142.19	145.57	142.12	144.61	336407
2016-02-17	145.57	148.51	145.13	147.84	404823
2016-02-18	147.92	148.71	146.14	146.91	255166
2016-02-19	146.35	148.59	145.57	148.40	157129
2016-02-22	149.93	151.16	149.15	150.50	279438
2016-02-23	150.25	150.85	148.99	149.36	208076
2016-02-24	148.04	150.21	146.98	149.64	209413
2016-02-25	149.37	151.99	149.20	151.73	218520
2016-02-26	152.06	152.06	149.96	150.82	269259
2016-02-29	150.68	152.98	150.13	150.49	278158
2016-03-01	152.19	155.71	151.60	154.79	356973
2016-03-02	154.18	154.90	151.83	154.28	282838
2016-03-03	154.12	154.58	152.56	154.53	267394
2016-03-04	154.69	155.45	153.52	155.24	215343
2016-03-07	154.81	157.62	153.66	157.49	378974
2016-03-08	156.59	158.79	155.09	157.97	294552
2016-03-09	158.43	159.40	157.43	158.43	380394
2016-03-10	154.31	157.47	149.45	151.44	642848
2016-03-11	152.95	154.65	152.20	154.55	318181
2016-03-14	153.61	155.91	153.32	154.83	406491
2016-03-15	152.35	153.00	146.21	146.67	664914
2016-03-16	144.72	150.74	143.08	150.01	432137
2016-03-17	150.00	151.60	149.70	150.69	315989
2016-03-18	150.33	152.18	148.78	150.10	553107
2016-03-21	149.60	149.99	148.58	149.71	234137
2016-03-22	148.96	151.96	148.96	151.46	175785
2016-03-23	151.24	151.24	148.39	148.54	417964
2016-03-24	147.75	149.54	146.36	149.16	264134
2016-03-28	150.06	151.32	148.98	150.80	347731
2016-03-29	150.00	152.08	149.40	152.00	303903
2016-03-30	152.44	152.68	150.65	152.03	267744
2016-03-31	151.87	152.77	150.85	151.53	252793
2016-04-01	150.55	152.86	150.55	152.74	275494
2016-04-04	152.97	152.97	150.51	152.52	292248
2016-04-05	151.46	152.09	150.29	150.49	221323
2016-04-06	150.62	152.07	150.18	151.84	269067
2016-04-07	150.55	151.47	147.10	148.05	281594
2016-04-08	149.29	150.24	147.52	148.46	211839
2016-04-11	149.46	150.20	146.52	146.59	258027
2016-04-12	146.55	149.61	145.48	149.23	380735
2016-04-13	149.59	152.72	149.59	152.56	297224
2016-04-14	152.69	154.17	151.95	153.16	258535
2016-04-15	152.76	154.28	152.56	153.90	331600
2016-04-18	152.38	155.00	151.61	154.47	289022
2016-04-19	155.12	156.01	153.76	154.85	250783
2016-04-20	154.89	158.48	154.79	157.71	441987
2016-04-21	157.43	157.95	154.04	154.36	322527
2016-04-22	154.10	155.13	153.07	155.03	197251
2016-04-25	154.03	154.03	151.04	152.20	322344
2016-04-26	152.93	154.49	151.65	152.63	289897
2016-04-27	152.14	153.68	151.91	153.10	260335
2016-04-28	152.36	153.98	150.59	150.99	196470
2016-04-29	150.75	150.97	149.26	150.75	169072
2016-05-02	151.20	152.50	149.99	152.15	273896
2016-05-03	151.12	151.69	148.56	148.78	188888
2016-05-04	147.37	149.57	147.37	149.01	188909
2016-05-05	149.24	150.07	148.20	148.86	208755
2016-05-06	148.00	150.78	147.83	150.57	164978
2016-05-09	151.32	153.48	149.60	151.90	344593
2016-05-10	152.26	152.96	151.67	152.60	228719
2016-05-11	151.98	153.48	151.01	151.36	178834
2016-05-12	152.29	152.93	150.38	151.66	212808
2016-05-13	151.48	152.27	149.45	150.40	190554
2016-05-16	150.77	152.44	150.46	152.10	224033
2016-05-17	151.67	152.62	148.81	150.49	221404
2016-05-18	150.00	152.79	148.50	151.47	265844
2016-05-19	151.42	152.81	149.48	152.67	235088
2016-05-20	153.43	155.61	152.68	155.38	271414
2016-05-23	155.38	156.95	155.00	156.24	224590
2016-05-24	156.93	160.11	156.32	159.75	232004
2016-05-25	160.22	160.34	157.87	157.56	242999
2016-05-26	157.67	158.05	156.13	156.86	202812
2016-05-27	157.17	159.62	157.17	159.57	161460
2016-05-31	160.11	160.15	158.05	159.07	206109
2016-06-01	157.94	158.79	157.37	158.53	304139
2016-06-02	158.08	160.27	158.08	160.27	158373
2016-06-03	159.30	160.38	158.23	158.94	173093
2016-06-06	158.97	160.47	158.68	160.10	136052
2016-06-07	160.30	160.65	159.62	159.81	222729
2016-06-08	159.69	160.37	159.20	159.65	152887
2016-06-09	158.92	160.26	158.36	160.00	156829
2016-06-10	158.58	159.59	158.30	159.10	184566
2016-06-13	158.45	159.64	157.86	157.93	243454
2016-06-14	157.57	158.72	157.40	158.37	193061
2016-06-15	158.62	159.33	158.22	158.42	171841
2016-06-16	157.78	158.70	155.62	158.20	209149
2016-06-17	158.00	158.72	155.74	155.80	492504
2016-06-20	158.18	158.69	156.42	157.98	244890
2016-06-21	158.20	159.50	157.69	158.25	178992
2016-06-22	158.25	159.46	157.95	158.22	176652
2016-06-23	160.06	162.81	159.59	162.72	328265
2016-06-24	157.82	159.07	154.87	155.29	579305
2016-06-27	153.11	153.93	149.39	151.19	705430
2016-06-28	154.00	157.15	149.41	153.01	670312
2016-06-29	154.70	157.75	152.11	157.27	504955
2016-06-30	157.56	161.49	156.36	161.42	512817
2016-07-01	161.22	162.71	159.76	161.18	322737
2016-07-05	162.10	162.90	161.09	162.12	598665
2016-07-06	160.92	161.40	158.63	159.94	587417
2016-07-07	160.24	160.79	159.26	160.00	278942
2016-07-08	161.44	161.87	159.92	161.02	599478
2016-07-11	161.42	162.72	160.37	161.90	324013
2016-07-12	164.63	166.19	163.59	165.12	515913
2016-07-13	165.19	166.66	165.03	166.08	357321
2016-07-14	167.21	168.09	166.19	167.34	320327
2016-07-15	167.30	167.77	166.51	167.36	219667
2016-07-18	167.18	167.30	165.72	166.62	258711
2016-07-19	166.48	167.35	166.13	167.09	240964
2016-07-20	167.46	169.54	167.10	168.79	284221
2016-07-21	168.92	169.44	167.64	168.31	208491
2016-07-22	168.37	170.39	168.37	169.77	210004
2016-07-25	169.74	170.58	169.39	170.51	366648
2016-07-26	169.75	172.20	169.46	172.01	401124
2016-07-27	172.01	172.36	171.17	171.88	272762
2016-07-28	171.88	173.77	171.08	173.14	304340
2016-07-29	173.04	173.68	171.50	171.96	334135
2016-08-01	172.08	172.61	170.77	171.22	249844
2016-08-02	171.04	171.63	169.74	171.21	275949
2016-08-03	170.75	172.20	169.76	172.20	300216
2016-08-04	172.58	173.06	171.67	172.99	179841
2016-08-05	173.88	174.95	173.72	174.21	290640
2016-08-08	173.85	174.24	172.64	173.72	224586
2016-08-09	173.99	174.55	172.00	172.56	271208
2016-08-10	172.65	173.39	171.55	173.30	243110
2016-08-11	173.89	174.00	172.50	172.66	218700
2016-08-12	172.07	173.45	170.95	172.79	324533
2016-08-15	173.71	174.76	172.82	174.08	257093
2016-08-16	173.92	174.46	172.54	173.39	241905
2016-08-17	173.74	174.02	172.05	173.33	178003
2016-08-18	173.65	174.98	173.11	174.78	148158
2016-08-19	174.54	175.23	173.76	175.22	243928
2016-08-22	174.98	176.31	174.20	175.80	227818
2016-08-23	174.98	178.07	174.97	177.72	221260
2016-08-24	177.98	179.28	177.04	177.39	311419
2016-08-25	177.25	178.25	177.11	177.62	137666
2016-08-26	177.76	179.21	176.64	177.16	172038
2016-08-29	177.66	179.46	177.66	178.33	161000
2016-08-30	178.69	179.73	178.01	178.81	234976
2016-08-31	178.70	179.56	177.17	178.03	229941
2016-09-01	178.34	180.37	177.75	180.13	275354
2016-09-02	179.95	182.06	179.80	181.52	286729
2016-09-06	182.27	183.17	179.86	180.14	251212
2016-09-07	179.70	181.69	179.32	181.41	232092
2016-09-08	181.44	181.44	180.25	180.70	169153
2016-09-09	180.05	180.48	176.23	176.42	255249
2016-09-12	175.67	178.49	175.12	178.43	285621
2016-09-13	177.39	178.16	174.75	175.91	359205
2016-09-14	176.12	176.88	174.22	174.98	421537
2016-09-15	174.80	178.61	174.58	178.04	226169
2016-09-16	177.09	178.36	176.33	176.57	472836
2016-09-19	177.74	178.98	175.36	176.55	324358
2016-09-20	177.91	177.91	175.00	175.93	305067
2016-09-21	177.09	178.55	175.28	178.23	296725
2016-09-22	178.98	180.23	178.43	179.80	262913
2016-09-23	179.02	179.42	177.98	178.57	315787
2016-09-26	177.67	178.06	174.98	176.19	471997
2016-09-27	168.00	169.89	161.83	164.34	2073874
2016-09-28	164.34	165.17	159.54	162.39	1204299
2016-09-29	162.03	163.18	159.29	160.21	829810
2016-09-30	161.09	162.97	160.43	162.10	470640
2016-10-03	161.98	162.04	158.88	159.45	480469
2016-10-04	159.79	160.90	156.91	157.98	519757
2016-10-05	158.29	159.37	157.58	158.35	398891
2016-10-06	158.30	159.19	157.45	159.01	348328
2016-10-07	159.00	159.27	157.31	157.38	235155
2016-10-10	158.09	159.02	157.90	158.03	259415
2016-10-11	157.73	157.73	155.73	156.17	348437
2016-10-12	156.38	156.93	155.69	156.17	493219
2016-10-13	154.99	156.49	154.50	155.19	428588
2016-10-14	156.36	157.29	155.00	155.20	267538
2016-10-17	155.00	155.71	154.50	154.72	228394
2016-10-18	156.16	156.58	154.89	155.84	297834
2016-10-19	155.78	156.72	155.28	155.33	181698
2016-10-20	154.69	155.23	152.83	153.31	283897
2016-10-21	152.77	155.85	152.35	154.92	450578
2016-10-24	156.84	156.84	154.32	154.41	209247
2016-10-25	153.95	154.43	152.64	153.04	360514
2016-10-26	152.23	155.58	152.23	154.70	290771
2016-10-27	154.97	155.10	153.07	154.25	331834
2016-10-28	154.21	156.77	154.21	155.46	400893
2016-10-31	155.85	156.49	154.64	154.72	411939
2016-11-01	155.14	155.56	151.92	152.28	568874
2016-11-02	152.01	153.28	151.63	151.67	416217
2016-11-03	151.44	153.41	150.95	152.93	304576
2016-11-04	152.78	154.33	152.09	152.73	273942
2016-11-07	155.31	155.80	153.84	154.80	421063
2016-11-08	154.14	157.43	154.14	155.95	268394
2016-11-09	154.91	158.61	154.40	158.37	400938
2016-11-10	159.75	161.99	159.37	160.78	506173
2016-11-11	160.39	162.67	160.39	162.16	343024
2016-11-14	162.91	163.48	160.72	161.17	575803
2016-11-15	161.51	163.71	159.49	160.36	355747
2016-11-16	160.11	161.18	157.66	159.44	269996
2016-11-17	159.81	162.47	159.41	162.46	288424
2016-11-18	162.77	163.51	161.66	163.06	248127
2016-11-21	164.00	164.58	161.89	163.19	267726
2016-11-22	162.87	163.92	161.09	161.56	365923
2016-11-23	160.97	163.10	160.24	160.68	482463
2016-11-25	160.71	161.65	160.20	160.91	99443
2016-11-28	160.16	160.99	158.50	160.37	431152
2016-11-29	160.41	162.20	160.41	161.73	200690
2016-11-30	161.98	162.20	159.49	160.17	363409
2016-12-01	161.02	162.17	158.41	159.39	349436
2016-12-02	158.77	159.76	158.49	158.99	268881
2016-12-05	159.96	161.79	159.54	160.35	167840
2016-12-06	161.16	161.50	160.10	161.47	167028
2016-12-07	161.14	164.82	161.14	164.51	282156
2016-12-08	164.60	166.43	163.26	166.33	269304
2016-12-09	166.20	167.56	165.34	167.38	268992
2016-12-12	166.50	166.76	164.91	165.25	317770
2016-12-13	165.66	167.75	165.66	167.54	373377
2016-12-14	167.56	168.22	164.44	164.54	271214
2016-12-15	164.82	167.04	163.64	165.35	257402
2016-12-16	165.35	166.73	165.09	165.34	687511
2016-12-19	165.22	166.29	163.93	165.33	501970
2016-12-20	164.01	164.54	157.56	161.28	1026293
2016-12-21	162.08	165.70	161.38	165.18	452470
2016-12-22	165.29	165.87	162.74	162.88	323398
2016-12-23	162.65	164.49	162.65	163.21	210645
2016-12-27	163.28	165.76	163.28	165.06	231022
2016-12-28	165.22	165.60	162.70	162.72	236987
2016-12-29	162.57	163.65	161.69	161.94	379936
2016-12-30	161.01	164.01	160.80	163.43	366406
2017-01-03	165.06	166.12	164.04	165.14	307437
2017-01-04	165.96	170.53	165.48	169.71	570098
2017-01-05	169.30	170.97	168.05	168.88	291753
2017-01-06	168.75	171.71	167.94	170.74	297499
2017-01-09	170.42	171.30	169.21	169.80	255329
2017-01-10	166.99	170.68	166.35	169.46	397579
2017-01-11	169.65	169.88	168.31	169.44	286136
2017-01-12	168.98	169.82	166.43	169.54	221714
2017-01-13	169.87	171.12	169.46	170.24	200713
2017-01-17	168.95	170.05	168.11	169.34	183772
2017-01-18	169.32	171.36	167.90	171.20	254002
2017-01-19	171.21	171.84	169.10	169.16	259472
2017-01-20	169.93	171.53	169.06	170.54	145353
2017-01-23	170.53	171.35	169.75	171.25	183957
2017-01-24	171.88	172.49	170.43	172.35	266656
2017-01-25	173.30	174.62	172.56	174.43	153668
2017-01-26	174.83	174.83	172.71	173.54	146431
2017-01-27	174.11	174.25	172.04	173.48	153337
2017-01-30	172.78	173.04	170.00	172.94	180436
2017-01-31	172.93	173.28	171.45	173.05	175371
2017-02-01	174.23	174.94	171.64	172.90	198414
2017-02-02	171.99	174.96	171.99	174.52	219875
2017-02-03	174.95	176.27	173.54	176.16	159979
2017-02-06	175.15	176.76	174.50	175.76	188605
2017-02-07	176.13	176.93	173.68	174.01	333915
2017-02-08	174.54	175.20	173.36	174.15	165578
2017-02-09	174.39	176.36	174.39	175.93	201745
2017-02-10	176.26	178.20	176.02	177.94	168957
2017-02-13	178.29	179.22	177.83	178.62	145952
2017-02-14	177.67	179.22	177.19	178.77	130568
2017-02-15	178.93	179.99	178.57	179.82	145519
2017-02-16	179.77	180.66	178.53	180.09	160912
2017-02-17	179.81	182.10	177.85	181.67	257397
2017-02-21	182.45	183.64	181.24	183.17	229801
2017-02-22	182.34	182.66	180.65	181.41	171774
2017-02-23	182.06	182.92	179.15	181.19	148077
2017-02-24	180.54	182.38	180.13	182.29	128511
2017-02-27	182.18	182.53	180.55	181.46	179048
2017-02-28	181.53	182.50	177.41	177.90	287538
2017-03-01	179.68	181.05	178.52	180.85	204772
2017-03-02	180.70	181.31	177.58	179.24	202045
2017-03-03	179.01	179.66	178.04	178.34	224282
2017-03-06	177.43	178.64	176.55	176.97	292146
2017-03-07	177.36	177.97	176.10	176.70	221115
2017-03-08	177.41	177.96	176.43	176.71	188066
2017-03-09	176.68	178.62	176.68	177.80	182575
2017-03-10	178.71	179.01	177.19	177.58	219578
2017-03-13	177.60	177.67	176.03	176.96	212156
2017-03-14	176.33	177.56	176.28	177.10	170385
2017-03-15	178.00	180.03	178.00	179.26	380586
2017-03-16	179.67	180.67	178.68	179.77	125211
2017-03-17	179.90	180.94	179.06	179.94	255723
2017-03-20	180.31	182.24	179.62	180.71	292370
2017-03-21	181.72	182.56	175.98	176.26	278447
2017-03-22	176.27	176.75	174.53	176.75	170203
2017-03-23	177.30	179.33	176.46	177.57	213448
2017-03-24	177.83	178.21	175.61	176.73	210646
2017-03-27	175.42	176.74	173.78	174.55	404803
2017-03-28	167.75	168.03	163.89	164.57	1221289
2017-03-29	164.27	164.98	161.88	164.36	682491
2017-03-30	164.25	164.87	163.11	164.43	398656
2017-03-31	164.40	166.10	164.03	164.91	325053
2017-04-03	165.67	167.00	163.31	164.22	419731
2017-04-04	164.26	166.07	161.69	162.35	506912
2017-04-05	162.09	163.55	160.63	160.91	502223
2017-04-06	161.13	162.82	160.45	161.13	364990
2017-04-07	160.61	160.93	157.74	159.91	462080
2017-04-10	159.93	160.89	158.97	159.65	211919
2017-04-11	159.84	160.53	158.61	160.53	348372
2017-04-12	160.91	160.99	159.03	159.20	265627
2017-04-13	159.35	159.35	157.63	157.92	257316
2017-04-17	158.24	161.19	156.92	161.09	284032
2017-04-18	160.18	161.61	160.09	161.18	290409
2017-04-19	161.77	163.26	161.77	163.03	359379
2017-04-20	164.00	164.00	161.79	162.50	304440
2017-04-21	162.99	163.19	160.45	162.16	260325
2017-04-24	164.60	164.83	161.65	163.13	239104
2017-04-25	163.87	164.00	162.18	163.12	200765
2017-04-26	162.97	163.83	162.10	163.48	193103
2017-04-27	164.17	164.30	163.17	163.83	242541
2017-04-28	164.20	164.22	162.53	163.26	253303
2017-05-01	164.27	164.27	162.18	162.96	186346
2017-05-02	163.50	163.80	162.40	163.24	169134
2017-05-03	162.89	163.60	162.42	163.25	137211
2017-05-04	163.28	164.99	162.75	164.02	270724
2017-05-05	164.21	164.89	163.50	164.07	268144
2017-05-08	163.84	163.96	160.83	161.23	196910
2017-05-09	161.54	163.28	161.12	162.64	239077
2017-05-10	162.04	162.63	160.50	161.28	253833
2017-05-11	160.20	161.37	159.91	161.06	226307
2017-05-12	161.06	161.47	159.65	160.30	158189
2017-05-15	160.14	162.11	160.14	161.47	270712
2017-05-16	161.18	161.98	160.45	160.69	301060
2017-05-17	158.49	159.67	158.30	159.12	346136
2017-05-18	158.78	160.97	158.78	159.79	220911
2017-05-19	160.70	162.24	160.07	161.24	214087
2017-05-22	161.54	162.63	160.93	161.21	185867
2017-05-23	161.60	161.60	160.52	160.88	151644
2017-05-24	161.06	161.74	160.49	161.37	191754
2017-05-25	161.84	162.97	161.20	161.96	256672
2017-05-26	161.97	162.46	161.77	161.95	144191
2017-05-30	161.97	163.96	161.59	163.83	213684
2017-05-31	164.07	166.05	163.18	165.69	257704
2017-06-01	166.21	167.07	162.96	165.96	479868
2017-06-02	166.11	167.43	165.13	165.38	294855
2017-06-05	165.12	166.41	164.31	164.43	180685
2017-06-06	163.79	164.85	163.27	163.41	169399
2017-06-07	163.75	164.49	162.84	164.03	208325
2017-06-08	164.49	165.29	162.75	163.73	203057
2017-06-09	163.50	164.75	162.60	163.90	280783
2017-06-12	163.89	166.64	163.46	165.81	279372
2017-06-13	166.00	167.40	164.88	166.98	160520
2017-06-14	167.00	167.71	166.28	167.48	199282
2017-06-15	165.76	169.11	165.76	168.94	289106
2017-06-16	168.72	169.97	167.90	169.94	262038
2017-06-19	170.26	171.85	170.12	171.63	226243
2017-06-20	171.11	171.42	167.67	167.75	243407
2017-06-21	167.58	167.59	165.38	165.85	353824
2017-06-22	165.76	166.58	164.00	166.09	209536
2017-06-23	166.25	167.56	165.73	166.77	550956
2017-06-26	166.78	168.03	164.60	166.09	598064
2017-06-27	164.10	167.58	160.83	165.65	804798
2017-06-28	166.53	170.96	165.66	169.74	1153586
2017-06-29	170.08	172.22	169.21	169.57	1348561
2017-06-30	170.40	170.67	165.66	166.18	669893
2017-07-03	167.76	167.82	165.75	165.77	231091
2017-07-05	165.97	167.05	164.86	165.29	405515
2017-07-06	164.34	164.37	160.20	160.58	293832
2017-07-07	160.61	162.16	160.61	162.04	252174
2017-07-10	161.32	162.70	161.12	161.63	227637
2017-07-11	161.81	163.20	161.65	162.35	354523
2017-07-12	162.87	164.63	162.87	163.94	355074
2017-07-13	164.02	164.90	163.04	164.42	215449
2017-07-14	164.57	164.59	163.15	163.38	280309
2017-07-17	163.43	163.51	161.26	162.44	274421
2017-07-18	162.04	162.70	160.61	162.08	293826
2017-07-19	162.20	163.83	161.49	163.47	254836
2017-07-20	163.71	166.02	163.53	165.57	202509
2017-07-21	165.84	166.16	165.09	166.10	145140
2017-07-24	166.32	167.70	166.25	166.29	271856
2017-07-25	166.95	167.56	166.15	166.74	259760
2017-07-26	167.14	167.20	165.42	165.47	195064
2017-07-27	165.71	165.71	163.06	164.74	309308
2017-07-28	163.84	165.90	163.84	164.99	273524
2017-07-31	165.38	168.21	164.94	167.22	275600
2017-08-01	168.10	168.37	164.98	165.77	376622
2017-08-02	165.79	165.79	162.91	164.45	168570
2017-08-03	163.90	165.55	163.65	164.88	235838
2017-08-04	165.22	165.22	162.90	163.79	180555
2017-08-07	163.86	164.84	162.19	162.52	230775
2017-08-08	162.40	162.45	160.67	160.96	181770
2017-08-09	160.61	162.74	159.67	162.28	309147
2017-08-10	161.88	163.04	157.52	158.73	375264
2017-08-11	157.98	159.37	157.77	158.78	237296
2017-08-14	160.06	161.98	159.35	161.58	149410
2017-08-15	161.57	162.72	160.97	162.21	167820
2017-08-16	162.41	164.54	161.90	163.66	200090
2017-08-17	163.58	163.89	161.09	161.10	130568
2017-08-18	160.62	161.89	158.99	159.02	259208
2017-08-21	158.94	159.59	157.88	158.79	355329
2017-08-22	158.85	160.90	158.19	160.62	261883
2017-08-23	159.96	160.05	157.91	158.18	232351
2017-08-24	158.72	159.99	157.91	158.68	148995
2017-08-25	159.29	160.23	158.72	159.27	142179
2017-08-28	159.03	159.25	156.83	156.64	256241
2017-08-29	155.75	156.71	155.32	155.53	228078
2017-08-30	155.51	157.37	155.09	156.92	171521
2017-08-31	157.18	158.65	156.93	157.18	257080
2017-09-01	157.51	158.68	156.26	158.10	195134
2017-09-05	157.68	158.70	155.88	157.51	232959
2017-09-06	157.51	158.40	156.15	157.03	308035
2017-09-07	157.20	158.13	156.64	158.05	249722
2017-09-08	157.74	160.43	157.27	159.13	206621
2017-09-11	159.99	161.36	158.00	159.15	225589
2017-09-12	159.64	161.17	158.24	161.07	170914
2017-09-13	160.80	161.87	160.42	160.44	196191
2017-09-14	161.01	161.87	159.93	161.48	318933
2017-09-15	161.31	161.91	160.40	161.85	353913
2017-09-18	162.00	163.08	160.79	162.94	226215
2017-09-19	163.10	163.58	162.22	163.05	187149
2017-09-20	163.33	164.48	162.58	164.26	226274
2017-09-21	167.00	167.87	165.60	167.15	657084
2017-09-22	167.74	169.04	167.05	168.61	377870
2017-09-25	168.95	171.38	165.99	170.81	886957
2017-09-26	175.93	181.21	175.00	179.94	1323507
2017-09-27	180.77	184.20	178.30	178.99	1053122
2017-09-28	178.77	179.89	176.57	179.08	519585
2017-09-29	179.08	181.35	178.09	180.11	495487
2017-10-02	180.94	182.52	180.50	182.47	321918
2017-10-03	182.54	183.65	181.49	183.10	337486
2017-10-04	183.15	183.47	180.67	181.16	387621
2017-10-05	181.44	181.78	179.64	180.91	323548
2017-10-06	181.04	181.30	179.53	179.69	217917
2017-10-09	179.89	180.24	178.23	178.44	5231775
2017-10-10	179.25	179.25	176.86	177.98	386637
2017-10-11	177.62	178.14	175.69	178.13	425941
2017-10-12	178.25	179.18	177.52	178.19	310638
2017-10-13	178.26	178.80	177.00	177.41	530862
2017-10-16	177.49	177.88	175.86	177.76	321556
2017-10-17	177.99	179.50	177.44	179.47	227991
2017-10-18	179.92	182.26	179.53	180.15	410000
2017-10-19	179.63	182.46	177.79	182.26	505576
2017-10-20	182.97	186.37	182.85	185.76	799668
2017-10-23	185.73	186.98	184.28	186.35	371682
2017-10-24	186.81	188.35	186.28	187.27	278451
2017-10-25	187.38	188.68	186.05	188.20	265857
2017-10-26	188.61	191.00	188.61	189.44	230499
2017-10-27	189.62	189.78	188.20	189.10	332694
2017-10-30	188.35	188.35	186.05	188.12	375647
2017-10-31	188.69	190.61	187.48	189.87	293029
2017-11-01	189.93	189.93	184.76	185.39	902789
2017-11-02	185.70	190.40	185.14	189.98	803971
2017-11-03	189.27	191.51	188.15	190.63	539145
2017-11-06	190.32	191.32	189.19	191.03	205055
2017-11-07	190.59	191.88	189.84	191.34	297036
2017-11-08	191.29	195.77	190.73	195.30	510102
2017-11-09	194.54	196.57	192.69	196.24	419584
2017-11-10	195.95	196.34	194.53	196.21	272817
2017-11-13	195.40	196.21	194.46	195.89	282953
2017-11-14	194.94	196.45	194.12	195.22	187167
2017-11-15	194.45	196.43	192.51	195.42	207235
2017-11-16	195.92	196.70	195.00	195.29	180292
2017-11-17	195.08	196.27	195.08	196.09	317708
2017-11-20	195.91	197.72	195.69	196.34	156110
2017-11-21	196.88	197.74	195.75	196.76	196091
2017-11-22	196.69	197.76	196.00	197.59	132918
2017-11-24	197.96	199.03	196.57	198.71	72040
2017-11-27	198.86	199.31	196.43	196.62	218535
2017-11-28	197.11	199.15	195.86	198.48	293124
2017-11-29	198.62	199.87	197.76	198.28	249966
2017-11-30	198.90	200.31	198.24	199.88	253918
2017-12-01	199.47	202.24	195.40	201.45	444641
2017-12-04	202.75	204.66	201.02	204.49	762765
2017-12-05	202.50	203.40	199.01	202.24	969712
2017-12-06	201.39	204.05	200.40	202.14	486847
2017-12-07	201.96	203.26	199.31	202.07	659628
2017-12-08	200.48	202.95	199.68	202.07	256845
2017-12-11	201.88	204.29	201.03	204.05	301034
2017-12-12	203.22	206.66	203.05	204.04	587243
2017-12-13	204.47	205.28	201.79	202.02	261320
2017-12-14	202.11	204.86	202.11	202.46	268193
2017-12-15	202.22	206.16	202.00	204.87	555452
2017-12-18	205.49	207.25	201.75	204.73	767218
2017-12-19	186.05	193.37	183.89	187.46	1526678
2017-12-20	191.45	198.45	189.43	194.96	1665248
2017-12-21	195.34	196.61	189.98	191.06	573630
2017-12-22	191.06	192.24	189.94	192.11	265089
2017-12-26	192.31	192.89	189.56	191.08	182309
2017-12-27	191.79	194.16	191.57	192.82	306011
2017-12-28	193.20	193.84	191.78	193.09	233352
2017-12-29	193.83	194.51	192.06	192.76	237819
2018-01-02	193.22	195.37	190.04	191.63	349113
2018-01-03	191.28	193.81	191.26	193.24	258618
2018-01-04	193.91	196.35	193.62	195.89	295031
2018-01-05	196.21	197.63	195.41	196.93	362967
2018-01-08	196.31	196.31	193.54	194.29	385163
2018-01-09	194.86	195.56	193.33	194.18	276171
2018-01-10	194.44	195.47	192.85	195.34	443432
2018-01-11	195.13	197.65	193.99	197.00	205797
2018-01-12	197.16	199.34	196.14	197.75	354355
2018-01-16	198.50	199.88	197.23	198.33	406679
2018-01-17	198.94	199.82	198.24	198.44	278834
2018-01-18	198.94	199.60	197.03	199.25	275853
2018-01-19	200.00	201.79	198.54	201.04	260833
2018-01-22	200.63	201.04	198.53	199.50	347884
2018-01-23	199.00	199.59	196.71	197.78	310279
2018-01-24	198.61	199.09	197.73	198.13	251364
2018-01-25	199.10	201.74	197.48	201.11	483377
2018-01-26	201.62	209.02	200.23	208.69	556660
2018-01-29	207.69	207.76	201.80	202.75	515325
2018-01-30	206.78	207.84	200.64	200.72	481983
2018-01-31	201.62	202.70	200.48	200.69	280145
2018-02-01	200.73	204.35	199.73	204.30	209833
2018-02-02	203.04	203.04	198.80	199.33	206837
2018-02-05	197.15	200.03	192.11	192.15	303197
2018-02-06	189.26	193.64	186.29	191.99	464502
2018-02-07	191.63	195.46	191.37	192.13	247230
2018-02-08	193.12	195.50	187.99	187.99	351655
2018-02-09	189.12	191.28	185.03	189.80	387327
2018-02-12	191.00	195.15	190.84	192.87	335999
2018-02-13	192.18	196.10	191.47	195.59	224429
2018-02-14	194.35	201.37	194.35	200.51	303589
2018-02-15	201.30	202.51	197.79	201.81	232918
2018-02-16	201.02	203.15	200.21	202.18	301119
2018-02-20	200.96	202.58	199.73	200.71	194449
2018-02-21	201.19	204.78	201.17	201.28	156287
2018-02-22	201.83	205.06	200.70	201.33	200809
2018-02-23	201.97	205.29	201.97	205.23	140471
2018-02-26	205.63	207.58	204.56	205.85	123689
2018-02-27	205.92	206.66	203.26	204.22	151768
2018-02-28	204.88	208.00	203.18	203.18	302662
2018-03-01	203.83	206.20	201.87	203.10	244876
2018-03-02	202.01	206.96	200.94	206.59	237845
2018-03-05	205.50	210.34	204.87	208.36	231907
2018-03-06	209.25	210.57	206.62	210.47	321648
2018-03-07	208.39	210.82	203.43	208.04	277815
2018-03-08	208.34	209.08	206.26	207.95	201147
2018-03-09	209.06	213.69	207.44	213.61	182694
2018-03-12	213.35	214.14	212.04	213.32	148646
2018-03-13	213.88	214.88	209.44	212.44	166178
2018-03-14	213.02	213.02	210.19	211.31	189163
2018-03-15	212.08	213.73	211.68	212.69	218451
2018-03-16	213.11	215.61	212.89	214.58	396220
2018-03-19	213.63	214.76	210.32	211.65	285735
2018-03-20	211.88	216.47	211.33	215.63	207651
2018-03-21	215.36	217.36	213.84	214.47	261319
2018-03-22	212.97	214.67	206.37	206.52	438132
2018-03-23	207.52	209.38	203.66	203.85	468112
2018-03-26	206.19	211.67	206.04	209.99	591071
2018-03-27	203.50	207.61	200.10	201.73	854440
2018-03-28	201.78	202.87	197.29	198.44	572425
2018-03-29	199.50	201.13	197.67	199.42	480885
2018-04-02	198.83	199.70	192.55	196.15	409994
2018-04-03	197.21	198.67	195.17	198.04	373526
2018-04-04	195.12	196.96	193.65	195.98	390364
2018-04-05	197.08	198.40	195.40	196.75	311872
2018-04-06	195.25	197.24	192.13	193.65	297213
2018-04-09	195.13	197.59	194.52	195.61	363491
2018-04-10	197.91	200.46	196.22	197.99	391516
2018-04-11	196.30	197.66	196.07	196.78	311559
2018-04-12	197.49	199.78	197.49	198.41	280840
2018-04-13	199.70	200.04	197.25	197.48	280541
2018-04-16	198.61	199.09	196.06	196.34	312829
2018-04-17	197.30	199.69	195.25	196.53	419106
2018-04-18	197.59	197.97	195.23	196.21	512040
2018-04-19	196.02	197.06	194.06	194.45	343706
2018-04-20	193.97	194.54	191.86	192.58	365349
2018-04-23	192.96	192.97	191.23	191.78	499009
2018-04-24	192.89	196.51	191.80	193.09	420395
2018-04-25	192.77	194.85	192.14	193.21	309436
2018-04-26	193.60	195.39	192.22	193.98	230041
2018-04-27	194.12	194.12	190.94	191.38	215995
2018-04-30	191.54	193.13	189.02	189.11	258446
2018-05-01	188.61	189.36	187.29	188.66	323042
2018-05-02	188.75	189.56	185.87	186.05	483037
2018-05-03	185.25	188.39	184.48	186.97	426838
2018-05-04	186.83	190.84	185.31	189.71	426925
2018-05-07	190.14	192.15	190.14	191.50	348744
2018-05-08	191.27	194.18	190.84	194.11	257663
2018-05-09	194.71	197.51	194.04	196.92	263281
2018-05-10	197.06	199.13	196.77	197.54	206670
2018-05-11	197.64	198.56	196.88	197.62	211669
2018-05-14	197.98	198.23	194.63	196.48	280694
2018-05-15	195.19	197.63	194.81	196.72	334307
2018-05-16	196.85	198.27	195.89	197.67	196042
2018-05-17	197.70	199.29	197.34	197.90	135294
2018-05-18	197.63	199.12	196.92	197.63	190374
2018-05-21	198.60	202.17	198.60	201.93	267763
2018-05-22	202.18	203.06	200.54	201.10	401268
2018-05-23	200.00	202.30	200.00	201.90	161858
2018-05-24	201.95	202.91	201.07	202.59	121627
2018-05-25	202.45	203.24	200.85	201.60	151728
2018-05-29	199.98	201.40	198.16	199.85	270224
2018-05-30	201.18	202.59	200.22	202.12	349120
2018-05-31	202.00	202.77	200.41	201.01	175928
2018-06-01	202.26	204.66	201.67	203.93	158793
2018-06-04	204.55	205.66	203.32	204.30	283522
2018-06-05	204.44	205.76	204.09	204.81	192895
2018-06-06	205.74	205.86	204.13	205.44	264374
2018-06-07	205.98	206.80	205.40	206.49	179325
2018-06-08	206.05	208.61	206.05	208.41	234923
2018-06-11	208.28	210.30	208.20	209.70	160714
2018-06-12	209.61	210.99	209.15	210.69	206224
2018-06-13	211.56	213.57	210.33	212.00	380112
2018-06-14	213.15	213.76	211.33	213.38	203296
2018-06-15	212.53	214.29	210.42	213.20	457210
2018-06-18	212.42	214.61	212.24	213.81	156467
2018-06-19	211.95	214.31	211.95	213.91	239198
2018-06-20	215.00	216.64	214.69	215.79	244625
2018-06-21	215.36	216.00	212.44	213.03	225935
2018-06-22	214.43	214.71	210.89	210.95	283222
2018-06-25	210.94	210.94	206.80	207.87	379069
2018-06-26	203.95	204.37	196.71	197.12	984981
2018-06-27	197.88	203.69	197.88	200.26	506896
2018-06-28	200.24	201.44	195.69	197.48	549325
2018-06-29	197.80	200.50	197.61	198.10	337141
2018-07-02	197.15	200.39	197.15	200.20	301929
2018-07-03	201.25	202.53	198.96	199.25	148564
2018-07-05	200.54	200.73	197.56	199.97	260455
2018-07-06	200.03	203.80	200.03	201.63	248484
2018-07-09	203.09	204.63	203.03	204.55	224081
2018-07-10	204.85	205.97	204.35	205.44	255384
2018-07-11	204.64	207.78	204.64	205.93	293247
2018-07-12	207.62	209.08	204.76	205.36	260982
2018-07-13	205.43	205.43	201.35	202.20	391603
2018-07-16	202.75	204.04	200.98	201.77	255531
2018-07-17	201.80	205.50	201.46	205.13	339593
2018-07-18	205.69	206.40	203.55	206.25	175930
2018-07-19	205.21	206.05	204.57	205.43	166204
2018-07-20	205.51	206.30	205.00	205.51	437757
2018-07-23	205.66	205.93	203.13	204.20	235479
2018-07-24	205.46	207.51	205.17	205.78	224124
2018-07-25	205.86	208.80	205.17	207.34	216149
2018-07-26	207.21	208.15	204.58	204.97	147163
2018-07-27	205.39	206.03	201.08	203.27	249748
2018-07-30	203.73	203.73	201.24	201.45	276893
2018-07-31	202.00	203.10	200.71	201.36	236742
2018-08-01	201.53	202.61	199.46	200.35	236889
2018-08-02	200.02	203.26	199.44	202.17	307354
2018-08-03	202.43	203.33	200.50	202.80	299379
2018-08-06	203.10	212.68	203.10	212.49	428142
2018-08-07	213.02	217.94	213.02	213.47	532784
2018-08-08	213.19	214.76	211.78	213.46	259211
2018-08-09	213.50	215.84	213.35	214.01	214170
2018-08-10	212.60	213.80	210.68	212.49	299247
2018-08-13	212.55	215.42	212.55	214.62	225848
2018-08-14	215.49	217.00	214.55	216.83	156415
2018-08-15	215.55	216.00	213.25	215.77	105501
2018-08-16	216.80	220.25	216.80	218.24	268861
2018-08-17	218.16	220.74	217.62	220.53	255646
2018-08-20	221.17	222.97	221.15	221.81	145799
2018-08-21	221.25	223.24	221.21	222.41	144183
2018-08-22	222.10	223.19	221.07	221.21	227580
2018-08-23	221.50	223.35	220.84	222.26	141298
2018-08-24	222.65	225.40	221.76	224.31	118404
2018-08-27	225.80	225.80	223.63	224.07	124931
2018-08-28	224.20	226.57	224.01	225.78	214313
2018-08-29	226.12	228.41	225.28	226.43	169164
2018-08-30	226.36	227.67	224.41	225.63	196033
2018-08-31	225.34	229.98	225.34	229.39	232218
2018-09-04	229.37	232.23	227.68	232.16	180019
2018-09-05	232.22	232.58	226.64	230.86	254685
2018-09-06	231.33	233.72	230.17	233.39	217719
2018-09-07	232.96	235.04	232.21	233.25	413879
2018-09-10	234.41	234.83	231.66	233.17	190327
2018-09-11	232.57	233.40	230.92	232.28	247207
2018-09-12	232.56	233.44	228.19	232.62	212447
2018-09-13	233.48	234.47	233.14	234.18	144501
2018-09-14	234.51	237.29	234.51	235.09	184592
2018-09-17	235.54	235.62	231.81	232.03	271055
2018-09-18	232.40	233.82	231.30	232.97	262334
2018-09-19	233.06	234.43	231.12	231.98	313710
2018-09-20	232.55	234.27	231.96	233.27	234960
2018-09-21	234.00	234.76	230.97	231.33	478981
2018-09-24	231.21	232.84	229.85	231.65	478236
2018-09-25	218.98	231.88	217.40	227.25	978639
2018-09-26	227.48	229.77	224.31	225.62	407422
2018-09-27	225.34	226.74	223.90	224.26	385902
2018-09-28	223.29	225.70	223.25	223.71	237553
2018-10-01	225.00	226.11	223.12	225.39	368537
2018-10-02	225.08	225.93	223.61	224.50	282881
2018-10-03	225.91	227.18	224.69	225.54	292199
2018-10-04	224.86	225.92	222.20	222.58	201655
2018-10-05	223.09	223.82	221.58	222.56	281619
2018-10-08	222.46	223.73	218.27	219.68	353760
2018-10-09	219.41	223.54	219.41	222.30	316486
2018-10-10	222.10	222.30	215.35	215.57	413673
2018-10-11	214.39	218.16	210.79	211.74	474951
2018-10-12	215.06	218.76	211.25	212.86	499761
2018-10-15	212.24	213.33	210.11	211.56	310364
2018-10-16	212.95	217.41	211.79	216.91	233746
2018-10-17	216.83	218.41	214.47	217.51	147412
2018-10-18	217.16	220.07	216.30	217.48	369708
2018-10-19	217.96	220.83	217.40	219.68	283346
2018-10-22	220.42	224.16	220.10	220.90	390830
2018-10-23	217.30	219.22	213.03	218.17	314599
2018-10-24	218.20	220.80	215.00	215.30	294693
2018-10-25	216.84	217.93	215.41	215.75	275084
2018-10-26	212.97	215.59	211.38	213.39	334050
2018-10-29	215.94	218.05	210.56	212.85	333372
2018-10-30	214.37	218.87	214.34	218.52	220442
2018-10-31	219.92	225.49	219.92	223.76	340956
2018-11-01	224.30	226.70	220.87	221.88	243449
2018-11-02	222.35	224.40	221.98	223.51	177978
2018-11-05	223.55	225.25	222.75	224.58	237707
2018-11-06	223.94	225.75	223.06	224.56	205586
2018-11-07	225.78	230.00	224.47	229.54	239831
2018-11-08	229.41	231.78	228.92	231.11	187516
2018-11-09	230.53	232.60	229.35	230.76	270418
2018-11-12	230.53	230.72	225.96	227.17	265060
2018-11-13	227.20	229.92	226.20	227.57	175661
2018-11-14	229.07	229.94	222.91	223.90	278288
2018-11-15	222.64	228.12	222.43	227.89	238011
2018-11-16	226.51	231.56	226.09	230.95	281965
2018-11-19	230.99	232.83	227.22	230.26	228063
2018-11-20	227.66	228.78	224.65	226.56	273597
2018-11-21	226.85	231.23	226.24	227.98	292792
2018-11-23	226.51	229.90	226.51	228.33	56380
2018-11-26	229.35	231.96	229.35	231.11	209404
2018-11-27	230.50	234.07	230.00	233.60	184167
2018-11-28	234.22	236.60	233.01	234.68	415937
2018-11-29	233.43	236.37	233.32	233.55	181412
2018-11-30	233.96	235.47	232.40	234.49	233418
2018-12-03	237.35	237.95	230.56	234.54	248542
2018-12-04	233.89	235.43	227.46	227.74	240997
2018-12-06	225.18	226.96	222.15	226.42	341102
2018-12-07	227.15	230.28	221.87	223.70	344212
2018-12-10	223.16	223.57	218.37	222.44	178193
2018-12-11	225.46	226.87	221.34	223.56	311918
2018-12-12	226.22	230.53	225.60	228.02	316080
2018-12-13	227.72	229.76	226.57	228.06	292275
2018-12-14	226.25	227.32	222.57	223.11	310985
2018-12-17	222.76	223.48	216.07	217.58	504095
2018-12-18	220.30	223.50	205.36	208.37	989453
2018-12-19	207.64	207.95	197.65	200.99	646814
2018-12-20	200.40	202.07	197.70	201.08	644942
2018-12-21	201.11	202.84	194.06	194.43	745341
2018-12-24	193.00	194.70	188.54	188.55	158444
2018-12-26	190.29	197.96	188.31	197.55	317972
2018-12-27	195.32	200.20	194.46	200.16	357233
2018-12-28	200.00	202.01	197.49	199.46	296049
2018-12-31	199.90	201.76	198.73	200.13	278554
2019-01-02	197.09	201.53	197.09	199.40	323466
2019-01-03	198.84	199.47	193.83	194.00	336776
2019-01-04	196.96	201.26	195.42	200.04	276667
2019-01-07	198.55	201.06	198.27	200.25	398366
2019-01-08	201.32	202.85	199.51	202.72	222283
2019-01-09	203.84	206.61	202.87	205.29	215342
2019-01-10	204.50	205.64	203.17	205.07	175360
2019-01-11	204.34	204.91	202.50	203.71	277172
2019-01-14	202.17	205.92	201.53	203.77	245585
2019-01-15	203.37	208.13	202.94	207.88	249544
2019-01-16	208.75	210.43	208.16	209.48	261393
2019-01-17	208.36	211.91	208.33	211.00	327297
2019-01-18	212.27	214.61	210.31	214.45	293647
2019-01-22	212.13	215.56	211.21	212.39	260411
2019-01-23	213.94	215.16	212.77	214.53	299140
2019-01-24	214.70	216.20	211.85	213.86	339946
2019-01-25	215.74	216.15	214.25	214.25	230186
2019-01-28	212.99	214.62	212.39	214.18	175812
2019-01-29	213.75	214.93	212.52	212.99	167254
2019-01-30	213.58	214.81	210.31	214.68	209694
2019-01-31	214.36	219.08	213.50	218.63	244929
2019-02-01	218.62	221.76	218.62	219.80	243423
2019-02-04	219.05	219.87	217.28	219.69	125909
2019-02-05	220.00	222.40	218.59	221.94	252986
2019-02-06	221.55	224.21	217.67	218.61	185384
2019-02-07	217.64	220.60	217.59	220.58	228946
2019-02-08	219.35	221.34	218.98	221.34	167176
2019-02-11	221.00	221.90	219.40	220.57	181384
2019-02-12	221.00	223.79	219.95	221.89	205424
2019-02-13	222.36	223.46	220.93	221.85	191512
2019-02-14	219.79	223.54	214.18	221.71	205729
2019-02-15	223.20	224.54	222.03	224.45	211805
2019-02-19	223.47	226.67	223.31	225.84	201951
2019-02-20	226.12	228.08	223.57	228.02	186634
2019-02-21	228.08	229.15	226.47	227.99	164093
2019-02-22	228.43	231.61	227.25	231.54	218600
2019-02-25	232.68	234.27	230.53	231.63	199391
2019-02-26	230.87	232.63	230.15	230.96	174681
2019-02-27	230.58	234.63	230.58	234.46	428852
2019-02-28	234.57	236.36	233.60	235.17	219192
2019-03-01	236.63	238.92	235.71	237.11	202202
2019-03-04	237.48	237.86	232.92	235.37	157230
2019-03-05	235.28	238.18	234.75	236.88	252625
2019-03-06	236.73	238.07	234.09	234.72	153368
2019-03-07	234.38	234.38	231.04	231.24	229123
2019-03-08	229.65	231.19	228.43	231.10	207653
2019-03-11	231.83	234.14	230.98	233.39	183943
2019-03-12	233.65	234.24	232.09	233.37	203948
2019-03-13	234.13	235.47	233.54	234.14	204079
2019-03-14	233.33	236.54	233.30	236.11	246479
2019-03-15	236.12	238.98	235.16	237.36	380493
2019-03-18	237.63	239.39	237.02	238.60	179459
2019-03-19	238.73	239.95	238.52	239.23	203551
2019-03-20	238.23	238.73	236.02	236.80	211254
2019-03-21	236.10	242.99	235.07	242.32	207538
2019-03-22	239.54	241.16	234.43	234.54	352062
2019-03-25	234.05	235.43	232.70	233.57	312741
2019-03-26	236.00	246.76	230.88	246.30	751381
2019-03-27	242.54	244.85	238.89	243.04	534552
2019-03-28	243.00	245.92	242.81	244.93	288498
2019-03-29	245.92	248.79	244.75	248.27	275401
2019-04-01	249.24	249.92	246.87	249.27	256120
2019-04-02	249.14	250.44	246.95	250.05	249007
2019-04-03	250.81	252.56	249.56	252.40	182287
2019-04-04	252.90	253.29	250.33	252.94	194569
2019-04-05	252.96	255.02	251.38	252.85	233312
2019-04-08	252.06	255.87	250.84	255.84	280475
2019-04-09	254.00	255.72	252.85	254.95	189361
2019-04-10	255.00	257.15	255.00	256.36	141381
2019-04-11	257.23	257.43	254.11	256.28	190419
2019-04-12	258.98	260.13	257.44	260.13	178710
2019-04-15	264.51	264.51	260.07	261.77	195406
2019-04-16	262.59	265.77	262.30	263.52	283274
2019-04-17	264.64	264.64	258.20	258.38	313263
2019-04-18	259.27	263.04	257.09	262.12	262116
2019-04-22	261.74	262.36	259.50	261.06	245750
2019-04-23	261.37	267.76	261.37	266.81	285340
2019-04-24	266.44	268.61	265.62	265.73	261856
2019-04-25	265.69	267.47	263.23	267.09	174742
2019-04-26	267.28	271.44	267.18	271.12	222342
2019-04-29	270.85	273.88	270.85	272.59	212295
2019-04-30	272.60	276.32	272.60	275.87	266054
2019-05-01	275.64	275.64	271.55	272.02	259515
2019-05-02	271.29	274.83	269.52	274.54	200053
2019-05-03	274.98	279.59	274.98	278.84	216357
2019-05-06	272.75	284.32	272.75	283.83	372686
2019-05-07	281.14	282.09	276.79	278.24	347711
2019-05-08	277.54	278.66	276.45	276.57	266185
2019-05-09	273.24	278.69	272.60	278.42	164888
2019-05-10	277.60	281.40	273.89	280.79	249493
2019-05-13	276.27	277.31	270.47	272.24	317639
2019-05-14	273.42	281.94	272.92	276.82	492718
2019-05-15	274.00	278.19	272.50	275.00	389888
2019-05-16	276.40	281.99	275.32	278.59	299576
2019-05-17	276.58	280.98	276.35	278.42	332191
2019-05-20	277.02	278.27	275.55	276.81	330019
2019-05-21	277.94	282.42	277.94	281.61	426578
2019-05-22	281.92	283.93	280.54	280.54	320994
2019-05-23	278.50	279.53	275.09	278.10	419672
2019-05-24	279.74	281.71	278.36	280.17	350047
2019-05-28	280.35	283.64	275.46	276.45	2260148
2019-05-29	275.92	279.15	274.06	277.31	419728
2019-05-30	277.22	279.14	275.05	278.25	578837
2019-05-31	275.45	279.96	275.08	278.20	533350
2019-06-03	278.41	279.02	273.81	276.89	358683
2019-06-04	279.48	285.12	277.35	284.98	436634
2019-06-05	286.00	287.96	283.13	286.95	474253
2019-06-06	286.95	291.48	285.82	289.71	328597
2019-06-07	290.51	295.23	290.51	292.16	225309
2019-06-10	294.64	298.51	294.64	297.08	351509
2019-06-11	298.92	299.87	293.92	295.00	307228
2019-06-12	295.88	301.54	295.75	301.49	427867
2019-06-13	303.14	304.05	294.42	296.88	364960
2019-06-14	296.75	297.87	294.58	296.33	345496
2019-06-17	297.04	299.73	294.53	295.64	227667
2019-06-18	297.45	301.33	297.45	300.40	264529
2019-06-19	300.03	302.96	299.14	302.05	512725
2019-06-20	304.43	305.38	298.77	301.26	534620
2019-06-21	298.49	299.53	296.19	298.08	669973
2019-06-24	297.98	299.16	293.01	293.33	791765
2019-06-25	298.10	302.00	283.23	285.25	1469807
2019-06-26	285.00	290.39	284.37	289.33	929685
2019-06-27	280.69	285.98	280.23	285.41	989778
2019-06-28	286.67	288.03	281.72	286.56	722499
2019-07-01	290.21	290.21	285.74	286.74	316708
2019-07-02	286.18	293.70	285.72	292.83	528012
2019-07-03	293.80	296.16	293.80	296.06	313813
2019-07-05	296.36	297.64	292.24	295.45	309024
2019-07-08	293.15	293.50	286.77	289.71	366456
2019-07-09	289.35	291.54	287.91	291.01	416482
2019-07-10	292.58	293.49	290.12	291.48	483953
2019-07-11	292.55	295.65	291.83	294.47	365288
2019-07-12	295.66	296.60	293.80	296.52	292097
2019-07-15	295.98	296.51	293.13	294.32	430197
2019-07-16	291.40	291.40	279.76	283.06	525498
2019-07-17	282.18	286.33	282.13	282.77	324600
2019-07-18	283.71	286.25	283.02	285.60	276712
2019-07-19	285.94	287.88	279.56	279.81	429518
2019-07-22	279.98	283.13	278.75	280.79	330390
2019-07-23	282.23	283.54	276.71	277.98	301949
2019-07-24	276.87	278.87	273.62	278.87	490205
2019-07-25	278.87	280.61	277.08	277.81	214343
2019-07-26	278.87	283.89	278.36	283.56	246367
2019-07-29	283.78	284.56	280.79	282.09	273459
2019-07-30	280.71	281.73	275.00	276.42	336476
2019-07-31	276.43	281.85	276.43	277.30	425585
2019-08-01	277.24	282.40	277.24	279.43	317523
2019-08-02	279.61	279.92	275.76	278.59	328817
2019-08-05	274.68	275.78	266.06	269.87	529659
2019-08-06	270.50	275.34	270.50	274.89	243781
2019-08-07	271.37	276.37	270.37	274.66	339111
2019-08-08	277.68	282.59	275.87	281.53	347621
2019-08-09	280.73	281.57	276.20	278.30	195268
2019-08-12	276.41	277.83	273.37	273.95	206444
2019-08-13	272.95	280.80	272.95	279.24	422045
2019-08-14	275.08	277.69	268.62	269.71	361727
2019-08-15	270.78	274.43	269.30	272.15	265309
2019-08-16	274.56	277.67	273.99	277.03	244693
2019-08-19	280.00	280.94	277.22	277.43	208786
2019-08-20	276.48	278.10	273.14	275.87	532577
2019-08-21	277.86	280.01	276.48	277.66	219722
2019-08-22	279.00	279.00	274.82	275.81	244333
2019-08-23	274.83	277.23	268.50	269.61	253348
2019-08-26	271.64	272.00	268.75	271.55	196964
2019-08-27	273.56	274.69	271.19	273.73	252751
2019-08-28	272.92	276.92	272.00	275.24	183408
2019-08-29	276.07	277.39	270.53	270.84	269589
2019-08-30	272.11	273.02	269.31	272.09	249771
2019-09-03	270.30	272.99	268.34	270.32	303770
2019-09-04	272.81	273.09	267.55	270.95	302500
2019-09-05	274.02	276.75	271.47	273.84	251065
2019-09-06	274.15	277.73	274.01	275.62	262249
2019-09-09	277.26	277.56	266.00	268.78	345623
2019-09-10	267.08	269.82	261.93	269.82	526269
2019-09-11	270.10	273.99	268.43	273.96	327250
2019-09-12	276.09	278.58	274.24	276.65	224803
2019-09-13	279.00	279.25	274.36	277.46	320169
2019-09-16	275.78	277.73	274.05	277.41	235009
2019-09-17	277.03	281.27	277.03	281.07	215909
2019-09-18	281.50	289.98	280.52	283.00	470791
2019-09-19	283.80	288.34	282.77	285.01	277399
2019-09-20	286.00	286.13	281.62	282.29	494393
2019-09-23	279.46	279.70	271.87	273.44	575023
2019-09-24	273.43	274.49	267.94	268.32	536192
2019-09-25	267.88	272.79	267.88	270.99	441016
2019-09-26	249.80	254.70	239.75	245.71	1834167
2019-09-27	239.00	247.00	238.00	242.12	880032
2019-09-30	242.12	244.72	240.44	242.97	514773
2019-10-01	243.26	245.00	237.50	240.07	488666
2019-10-02	238.08	240.24	234.75	235.98	504432
2019-10-03	235.65	239.01	233.25	238.19	490993
2019-10-04	239.00	241.44	237.61	241.04	249692
2019-10-07	240.37	241.39	239.09	239.44	338023
2019-10-08	237.93	237.93	233.09	234.28	483699
2019-10-09	236.63	242.65	235.68	240.92	407326
2019-10-10	240.45	242.99	238.62	241.43	315159
2019-10-11	245.53	247.55	243.73	245.30	526638
2019-10-14	244.98	246.82	243.59	244.02	228102
2019-10-15	245.81	247.73	244.84	246.20	393133
2019-10-16	246.49	249.00	244.87	248.95	329620
2019-10-17	249.73	252.96	248.41	251.77	279806
2019-10-18	251.63	253.81	249.62	249.74	473752
2019-10-21	251.37	252.46	247.73	250.01	265953
2019-10-22	251.27	254.54	249.89	250.64	346460
2019-10-23	250.64	253.13	250.53	253.01	244210
2019-10-24	254.29	254.29	251.54	253.22	217894
2019-10-25	253.20	254.63	251.64	254.07	193275
2019-10-28	255.67	258.64	255.67	257.89	308611
2019-10-29	258.00	260.68	255.83	256.33	333956
2019-10-30	256.22	256.22	251.37	253.68	233506
2019-10-31	253.02	253.95	250.59	253.52	306968
2019-11-01	254.64	256.63	253.93	255.87	204494
2019-11-04	256.59	258.85	255.16	255.53	292196
2019-11-05	256.90	257.49	251.83	255.30	219363
2019-11-06	254.62	257.82	253.97	256.98	229424
2019-11-07	257.77	257.79	251.66	252.79	357657
2019-11-08	252.79	253.37	245.62	246.72	485818
2019-11-11	245.36	251.93	245.36	248.32	445148
2019-11-12	248.16	251.72	248.03	250.81	257616
2019-11-13	249.83	255.90	249.29	254.91	231102
2019-11-14	253.95	260.16	253.41	259.97	351489
2019-11-15	259.97	260.72	254.40	254.75	517561
2019-11-18	254.41	255.45	250.61	252.84	384826
2019-11-19	254.61	259.94	254.45	259.80	282444
2019-11-20	258.96	262.86	257.00	261.90	278163
2019-11-21	262.39	262.39	257.51	257.89	302905
2019-11-22	258.29	260.78	257.92	260.16	197098
2019-11-25	259.97	262.51	259.90	260.89	285508
2019-11-26	261.20	264.36	260.70	261.30	509770
2019-11-27	263.00	263.00	259.11	261.85	237943
2019-11-29	261.06	262.20	259.13	259.65	149560
2019-12-02	259.98	261.30	258.18	260.14	297978
2019-12-03	257.65	260.12	257.12	259.86	279241
2019-12-04	260.57	263.63	260.47	263.60	261999
2019-12-05	264.28	265.99	263.46	263.78	334760
2019-12-06	265.14	269.91	264.28	269.49	374110
2019-12-09	268.84	270.23	267.36	269.85	364705
2019-12-10	269.86	271.94	269.08	270.38	359245
2019-12-11	269.98	271.75	267.24	271.60	296222
2019-12-12	270.21	271.57	268.28	270.04	618697
2019-12-13	269.08	271.40	268.21	271.28	319485
2019-12-16	273.86	275.84	270.53	271.60	442386
2019-12-17	271.98	272.20	268.01	268.59	454913
2019-12-18	268.60	271.76	267.77	269.10	504334
2019-12-19	264.23	270.32	257.68	269.82	816920
2019-12-20	262.38	269.18	262.38	265.00	772486
2019-12-23	266.84	269.98	266.10	267.74	310927
2019-12-24	268.74	268.79	266.96	267.06	111671
2019-12-26	268.40	269.64	267.17	268.94	143498
2019-12-27	269.93	272.91	268.45	271.10	226743
2019-12-30	271.53	271.58	266.70	267.69	285496
2019-12-31	267.02	269.45	267.02	268.30	259601
2020-01-02	268.66	270.18	266.60	268.73	312922
2020-01-03	265.92	269.38	264.87	268.67	237385
2020-01-06	266.86	267.30	263.75	267.16	349970
2020-01-07	267.00	270.35	266.19	267.03	237239
2020-01-08	267.14	270.38	267.05	269.09	288587
2020-01-09	270.68	272.48	268.42	268.79	434428
2020-01-10	269.11	269.11	264.61	264.88	376920
2020-01-13	264.92	268.72	264.92	266.99	364252
2020-01-14	266.49	270.00	266.49	268.18	298476
2020-01-15	268.08	272.25	268.08	271.51	270816
2020-01-16	273.24	276.59	272.94	276.39	259515
2020-01-17	277.06	278.04	274.86	275.72	241200
2020-01-21	274.20	280.49	274.20	276.80	342816
2020-01-22	278.30	281.93	278.30	279.24	256095
2020-01-23	277.49	280.63	276.88	280.11	227923
2020-01-24	281.13	281.64	275.41	276.56	200857
2020-01-27	272.37	276.55	271.49	274.27	272438
2020-01-28	275.32	280.33	271.54	278.44	392971
2020-01-29	279.95	288.94	279.71	287.60	548416
2020-01-30	287.61	290.58	284.41	290.47	399073
2020-01-31	289.47	291.96	284.74	286.11	971405
2020-02-03	286.84	290.58	286.75	289.98	284179
2020-02-04	292.50	297.02	292.50	295.07	271771
2020-02-05	297.67	299.28	288.07	290.11	382977
2020-02-06	290.86	293.10	288.57	289.92	312906
2020-02-07	289.08	289.28	285.61	286.41	290870
2020-02-10	285.40	290.81	285.00	290.07	344194
2020-02-11	291.13	293.25	289.81	292.30	245856
2020-02-12	293.36	295.58	290.82	293.26	241358
2020-02-13	292.36	297.79	292.00	296.83	289735
2020-02-14	297.33	300.57	296.83	299.54	190614
2020-02-18	299.07	303.99	299.07	302.93	196250
2020-02-19	304.88	310.25	304.88	308.66	300720
2020-02-20	308.45	308.45	298.29	302.65	274818
2020-02-21	301.26	301.75	297.34	299.59	348960
2020-02-24	291.70	297.49	290.74	295.06	230065
2020-02-25	295.68	297.61	286.63	288.06	336081
2020-02-26	288.19	295.18	288.19	289.20	373048
2020-02-27	284.20	288.18	278.18	278.52	295906
2020-02-28	270.28	274.03	262.44	265.99	783829
2020-03-02	267.17	281.70	264.34	281.27	506663
2020-03-03	282.30	285.30	274.64	278.85	299980
2020-03-04	284.34	294.31	282.01	293.86	288006
2020-03-05	288.86	290.95	285.56	288.85	551512
2020-03-06	279.51	283.38	273.70	279.08	605390
2020-03-09	257.50	272.18	249.54	261.86	712177
2020-03-10	270.81	270.96	254.15	270.62	513377
2020-03-11	264.24	267.10	248.68	254.93	489928
2020-03-12	235.17	249.23	220.65	233.42	747920
2020-03-13	244.86	253.52	235.04	253.07	475603
2020-03-16	223.00	247.40	218.51	226.12	650456
2020-03-17	230.68	252.38	225.99	246.80	636255
2020-03-18	232.50	242.57	206.92	219.40	818696
2020-03-19	219.40	246.94	215.01	235.04	442951
2020-03-20	234.15	239.25	214.63	217.98	891965
2020-03-23	215.72	216.93	195.22	204.55	621560
2020-03-24	212.33	233.95	212.06	231.36	590273
2020-03-25	229.96	249.44	227.34	232.73	534646
2020-03-26	235.04	257.56	229.71	257.56	528761
2020-03-27	249.48	270.07	243.95	254.71	497214
2020-03-30	260.60	272.38	259.69	268.07	518819
2020-03-31	263.88	269.11	257.63	260.68	360828
2020-04-01	248.86	260.91	248.86	255.54	356436
2020-04-02	252.05	263.00	250.50	262.31	395016
2020-04-03	257.53	262.49	249.13	253.11	310526
2020-04-06	260.48	269.41	253.45	266.90	309202
2020-04-07	269.09	277.50	263.66	267.85	341472
2020-04-08	271.04	272.91	265.04	270.97	246224
2020-04-09	274.27	284.98	269.87	279.16	362939
2020-04-13	276.78	276.78	266.02	271.66	295480
2020-04-14	278.68	283.79	275.07	279.13	210818
2020-04-15	274.00	280.46	270.07	277.13	224487
2020-04-16	279.23	283.84	275.53	282.43	215183
2020-04-17	287.50	291.06	280.99	281.10	319976
2020-04-20	278.15	281.92	273.36	276.70	257170
2020-04-21	272.02	272.88	265.89	266.54	230579
2020-04-22	272.18	273.04	268.09	272.42	147063
2020-04-23	271.72	276.26	270.45	273.39	173131
2020-04-24	274.45	276.04	269.74	274.43	263768
2020-04-27	277.65	287.68	275.29	286.07	188375
2020-04-28	289.13	289.84	274.33	275.22	272195
2020-04-29	282.05	287.00	275.85	283.47	209496
2020-04-30	280.56	280.56	274.00	275.00	470533
2020-05-01	272.11	273.31	267.93	269.43	269468
2020-05-04	267.32	269.52	264.73	269.03	189339
2020-05-05	274.01	276.45	270.85	272.72	326053
2020-05-06	274.83	274.83	266.27	266.27	256661
2020-05-07	270.31	281.21	268.09	275.74	307631
2020-05-08	278.95	281.10	275.28	276.08	217873
2020-05-11	276.38	287.87	274.33	285.64	360720
2020-05-12	286.95	289.88	281.28	281.28	240634
2020-05-13	279.01	284.16	275.26	279.09	350336
2020-05-14	275.17	279.53	272.10	279.10	237607
2020-05-15	277.77	282.87	277.77	281.06	347807
2020-05-18	286.30	292.76	285.96	291.31	234139
2020-05-19	290.00	295.56	287.29	287.42	182605
2020-05-20	292.65	293.03	288.98	290.91	165388
2020-05-21	290.40	293.53	289.00	290.41	194727
2020-05-22	291.72	292.37	287.33	289.34	99709
2020-05-26	295.03	297.71	290.47	295.56	226603
2020-05-27	299.55	300.75	295.72	299.98	247616
2020-05-28	304.27	304.27	300.42	303.00	267221
2020-05-29	302.55	307.97	301.17	307.51	574912
2020-06-01	308.22	308.87	301.41	306.49	218729
2020-06-02	308.01	309.77	302.42	304.97	225490
2020-06-03	309.02	313.87	306.59	313.29	271036
2020-06-04	310.76	314.46	307.85	311.18	301639
2020-06-05	315.70	318.55	313.72	317.00	210454
2020-06-08	315.55	316.91	310.40	314.73	189424
2020-06-09	309.56	309.56	298.18	304.90	471608
2020-06-10	304.86	311.84	303.77	305.89	253732
2020-06-11	298.53	298.96	283.56	284.20	349545
2020-06-12	291.25	292.61	280.44	286.98	250399
2020-06-15	281.53	294.82	279.01	294.60	282354
2020-06-16	302.77	302.90	293.62	296.11	231165
2020-06-17	298.12	302.01	295.28	300.10	155349
2020-06-18	298.91	302.77	298.69	301.43	171602
2020-06-19	305.38	307.88	301.38	303.62	356666
2020-06-22	302.87	310.68	302.03	309.12	267497
2020-06-23	313.16	313.16	305.62	306.21	280753
2020-06-24	302.93	304.97	295.51	297.21	355125
2020-06-25	319.23	343.78	309.65	342.16	893704
2020-06-26	337.29	338.00	325.21	328.65	681983
2020-06-29	330.70	333.36	325.14	326.80	260412
2020-06-30	327.47	331.24	325.33	328.47	340960
2020-07-01	330.23	336.59	328.33	333.89	226797
2020-07-02	335.13	339.60	335.13	335.90	167962
2020-07-06	339.07	343.14	337.96	338.76	226954
2020-07-07	336.00	343.31	335.20	341.02	213380
2020-07-08	344.42	350.92	343.50	349.43	239383
2020-07-09	348.80	350.75	345.49	347.37	204867
2020-07-10	348.39	351.96	344.60	350.98	191318
2020-07-13	355.00	357.21	341.22	342.14	248114
2020-07-14	340.04	352.05	339.16	351.57	198446
2020-07-15	356.00	356.00	349.07	351.84	176504
2020-07-16	349.77	352.56	346.03	350.05	172104
2020-07-17	352.33	356.85	350.04	353.74	154579
2020-07-20	354.95	356.09	352.64	355.25	199691
2020-07-21	356.98	357.52	352.76	354.67	178641
2020-07-22	354.69	357.90	351.00	354.51	167231
2020-07-23	354.53	358.78	348.00	348.10	292460
2020-07-24	347.02	352.26	345.74	347.94	186949
2020-07-27	347.26	351.60	347.26	349.38	152055
2020-07-28	348.68	349.92	341.96	342.76	194072
2020-07-29	342.16	350.20	342.16	347.37	163286
2020-07-30	342.20	347.09	341.00	345.72	161236
2020-07-31	347.63	347.63	339.65	346.30	240164
2020-08-03	349.91	351.58	347.89	348.81	192362
2020-08-04	346.54	348.82	342.77	347.29	150690
2020-08-05	348.74	352.63	346.81	350.06	167564
2020-08-06	350.00	353.82	347.40	353.37	124701
2020-08-07	353.27	358.83	353.06	355.82	136416
2020-08-10	354.98	357.11	351.18	356.26	147249
2020-08-11	357.60	360.88	352.18	355.76	154760
2020-08-12	358.04	363.18	358.04	360.16	128763
2020-08-13	358.67	360.61	354.47	355.96	186716
2020-08-14	356.00	358.63	351.10	354.59	133966
2020-08-17	355.70	359.35	352.70	355.53	150205
2020-08-18	356.56	362.67	356.56	360.81	109609
2020-08-19	360.50	363.64	359.45	360.92	131502
2020-08-20	358.81	360.73	356.05	356.24	98964
2020-08-21	356.09	358.36	353.58	356.10	128689
2020-08-24	359.47	362.10	355.55	357.37	156106
2020-08-25	358.44	358.44	355.26	356.00	164573
2020-08-26	355.00	359.14	354.71	355.96	216193
2020-08-27	358.10	359.62	352.84	353.16	174879
2020-08-28	354.46	355.89	351.91	352.92	123234
2020-08-31	353.00	360.85	350.12	350.40	257011
2020-09-01	350.68	352.16	350.00	351.08	153872
2020-09-02	352.65	356.33	351.13	354.05	208996
2020-09-03	353.54	353.73	337.47	339.18	230782
2020-09-04	341.02	341.30	327.00	332.47	265412
2020-09-08	327.99	328.68	320.14	322.60	354071
2020-09-09	327.38	336.33	326.12	332.67	207933
2020-09-10	333.19	334.11	323.24	325.05	173114
2020-09-11	326.89	329.88	324.97	327.04	146353
2020-09-14	331.46	335.69	329.73	333.42	220123
2020-09-15	336.72	338.31	334.34	336.33	104541
2020-09-16	337.16	342.29	333.48	334.12	176137
2020-09-17	329.37	336.02	328.86	333.04	183890
2020-09-18	335.70	339.66	333.13	336.40	684081
2020-09-21	330.33	338.18	327.65	336.84	278194
2020-09-22	337.44	341.86	330.84	338.80	219044
2020-09-23	338.08	340.62	328.04	330.72	227894
2020-09-24	345.00	357.92	331.24	334.36	408980
2020-09-25	332.65	332.65	322.78	328.40	326904
2020-09-28	331.50	336.72	331.50	333.29	254814
2020-09-29	332.25	337.50	332.25	333.96	220236
2020-09-30	333.96	338.70	331.97	334.88	261911
2020-10-01	335.18	339.18	326.96	328.00	342512
2020-10-02	323.86	327.97	322.51	323.72	357614
2020-10-05	325.93	328.95	320.57	323.15	291433
2020-10-06	324.38	327.72	321.15	321.77	274114
2020-10-07	324.18	326.62	323.30	325.38	287108
2020-10-08	326.79	330.86	324.72	328.60	242419
2020-10-09	330.99	332.35	326.92	327.47	172704
2020-10-12	328.38	331.44	326.72	329.56	214223
2020-10-13	330.08	336.63	329.82	335.55	309107
2020-10-14	337.38	338.22	332.70	335.24	159817
2020-10-15	328.66	339.43	328.66	337.74	203312
2020-10-16	340.29	341.17	337.45	339.56	183484
2020-10-19	341.77	344.44	333.04	333.93	176584
2020-10-20	334.21	338.28	332.87	333.30	135964
2020-10-21	334.48	338.44	332.60	332.80	129340
2020-10-22	332.82	335.29	327.38	327.97	158712
2020-10-23	327.93	331.39	325.73	328.48	141846
2020-10-26	324.81	329.46	318.40	322.27	236154
2020-10-27	323.23	326.26	318.80	318.90	179764
2020-10-28	313.13	313.90	308.22	311.23	211497
2020-10-29	310.26	313.03	306.01	310.25	220667
2020-10-30	307.91	309.84	303.11	306.50	297559
2020-11-02	310.69	315.87	307.17	311.18	429960
2020-11-03	313.98	322.35	311.79	319.48	271764
2020-11-04	322.24	333.63	322.00	327.88	204442
2020-11-05	332.61	334.75	330.24	332.97	161936
2020-11-06	333.95	336.76	328.66	335.83	151505
2020-11-09	345.87	348.48	316.32	316.71	332956
2020-11-10	316.36	324.34	314.03	323.10	224719
2020-11-11	326.27	338.12	324.92	335.15	252250
2020-11-12	334.36	334.57	323.65	324.76	177923
2020-11-13	326.59	330.75	324.64	328.26	125519
2020-11-16	329.37	333.21	327.41	329.95	156616
2020-11-17	327.43	328.33	321.79	323.25	157401
2020-11-18	323.68	323.68	317.00	317.06	173560
2020-11-19	318.09	321.37	315.12	317.96	149292
2020-11-20	319.09	324.68	318.47	321.55	187407
2020-11-23	322.00	324.78	317.69	318.88	166135
2020-11-24	320.86	323.64	318.82	319.88	186743
2020-11-25	319.81	323.03	316.96	321.51	144828
2020-11-27	323.61	324.88	321.88	322.75	89840
2020-11-30	325.53	338.57	325.53	333.76	462463
2020-12-01	336.64	343.25	334.62	342.23	378547
2020-12-02	340.64	342.60	333.38	336.15	188139
2020-12-03	335.45	347.75	334.86	346.57	297559
2020-12-04	348.55	351.94	347.85	351.01	195350
2020-12-07	352.57	353.58	347.74	351.71	174521
2020-12-08	349.11	354.98	347.74	348.57	206993
2020-12-09	348.00	350.73	341.43	345.76	216904
2020-12-10	345.50	349.10	342.60	348.69	214282
2020-12-11	345.93	352.71	345.48	351.47	205386
2020-12-14	353.68	357.69	344.39	344.89	187981
2020-12-15	347.89	349.25	343.17	347.99	214920
2020-12-16	350.13	350.76	343.06	345.38	204984
2020-12-17	344.92	346.24	339.37	345.23	215464
2020-12-18	348.60	348.60	341.69	347.03	466976
2020-12-21	343.15	346.59	330.46	332.65	358306
2020-12-22	331.01	336.47	328.30	331.00	239017
2020-12-23	330.78	335.00	324.51	325.08	213106
2020-12-24	327.23	329.03	324.76	327.43	70314
2020-12-28	330.00	332.27	327.79	330.02	166759
2020-12-29	332.25	332.88	326.74	327.33	155975
2020-12-30	329.18	332.22	327.10	328.38	148339
2020-12-31	328.63	333.42	327.41	332.50	159939
2021-01-04	332.87	335.61	327.24	330.59	295401
2021-01-05	329.50	333.50	326.38	329.58	149374
2021-01-06	328.97	335.24	326.68	332.23	250937
2021-01-07	332.18	336.85	332.18	334.40	204853
2021-01-08	334.98	337.70	330.49	334.45	165875
2021-01-11	332.49	334.41	330.31	332.25	139227
2021-01-12	331.80	336.45	331.71	335.44	183906
2021-01-13	336.06	336.06	329.65	330.99	143995
2021-01-14	330.71	331.28	319.09	320.64	194715
2021-01-15	318.66	320.94	315.89	318.20	173916
2021-01-19	319.26	320.75	315.78	319.35	206086
2021-01-20	322.50	328.75	319.73	327.45	240578
2021-01-21	326.44	329.22	324.50	324.72	224053
2021-01-22	324.07	325.54	320.07	320.23	193212
2021-01-25	319.59	321.51	310.10	317.52	256185
2021-01-26	318.19	318.19	311.65	311.90	235838
2021-01-27	309.96	314.30	306.83	312.69	348027
2021-01-28	315.24	319.42	307.69	308.79	239568
2021-01-29	307.53	309.66	301.09	302.34	525360
2021-02-01	305.44	313.13	305.44	312.26	199688
2021-02-02	314.45	318.26	312.66	317.70	232060
2021-02-03	315.72	318.93	313.64	315.35	142545
2021-02-04	313.77	316.35	312.94	315.84	198207
2021-02-05	318.32	319.39	316.04	317.97	160618
2021-02-08	320.92	322.52	319.00	320.95	124046
2021-02-09	321.20	323.69	312.67	313.60	208062
2021-02-10	316.00	318.69	309.13	309.41	165536
2021-02-11	311.93	317.46	309.53	317.14	225372
2021-02-12	316.14	320.35	313.85	316.00	115579
2021-02-16	316.54	319.97	311.57	312.60	139678
2021-02-17	310.80	316.33	310.80	315.04	178950
2021-02-18	314.12	321.54	313.41	318.50	134708
2021-02-19	319.92	320.28	313.20	313.68	188753
2021-02-22	310.82	310.82	303.03	303.87	195387
2021-02-23	304.18	305.39	300.90	302.79	210747
2021-02-24	301.88	302.79	295.52	300.17	272831
2021-02-25	298.94	302.07	294.21	294.35	208687
2021-02-26	296.81	306.02	295.16	303.91	390831
2021-03-01	305.90	312.58	303.67	311.18	237350
2021-03-02	312.00	312.19	306.29	310.92	243974
2021-03-03	309.24	311.33	306.51	308.87	252055
2021-03-04	309.52	314.15	302.92	305.09	231114
2021-03-05	307.03	314.65	303.14	314.25	246381
2021-03-08	315.25	319.79	308.99	315.90	235918
2021-03-09	317.92	322.28	311.08	312.49	300670
2021-03-10	316.63	316.92	310.77	312.29	218165
2021-03-11	312.44	316.04	310.58	312.74	246458
2021-03-12	312.41	313.70	307.61	310.90	342246
2021-03-15	313.63	319.24	312.34	318.52	240415
2021-03-16	320.22	324.20	316.61	317.76	197748
2021-03-17	317.97	320.12	310.64	316.30	188778
2021-03-18	312.70	315.71	308.51	310.10	271164
2021-03-19	311.20	317.46	309.29	311.44	603312
2021-03-22	311.00	315.07	309.91	314.38	255322
2021-03-23	314.42	323.86	314.31	320.40	262120
2021-03-24	321.00	324.93	317.77	321.35	257610
2021-03-25	321.44	321.87	317.88	321.17	194698
2021-03-26	322.61	326.10	318.97	325.62	170289
2021-03-29	326.89	329.11	321.98	323.95	301945
2021-03-30	314.49	318.80	304.07	311.34	408824
2021-03-31	309.72	316.19	308.59	308.59	367464
2021-04-01	311.06	319.46	310.29	317.01	279309
2021-04-05	319.16	322.17	315.94	320.55	253615
2021-04-06	321.55	322.80	317.50	318.18	215969
2021-04-07	317.72	318.19	308.72	309.36	247906
2021-04-08	310.01	314.43	308.52	310.14	339612
2021-04-09	310.46	312.06	306.86	309.13	212079
2021-04-12	308.18	312.51	308.15	311.26	213007
2021-04-13	311.67	314.12	310.55	311.40	237656
2021-04-14	311.50	313.28	308.67	309.26	308168
2021-04-15	311.60	315.76	310.00	314.90	388408
2021-04-16	316.17	320.78	315.60	319.27	184512
2021-04-19	320.00	320.05	316.37	317.34	223824
2021-04-20	316.92	321.89	316.92	318.85	198951
2021-04-21	320.00	324.30	320.00	321.75	224392
2021-04-22	320.00	324.71	316.99	323.79	263725
2021-04-23	323.73	365.77	318.15	347.10	1450496
2021-04-26	347.79	349.98	335.11	336.91	435253
2021-04-27	336.80	342.59	332.25	342.16	291552
2021-04-28	342.93	342.93	335.37	336.40	224687
2021-04-29	337.79	341.73	334.47	341.27	144686
2021-04-30	341.31	344.42	334.75	336.22	280648
2021-05-03	336.97	344.68	334.80	342.06	181907
2021-05-04	339.97	346.04	337.70	345.60	203959
2021-05-05	345.45	341.18	336.25	336.55	303059
2021-05-06	336.70	339.91	334.59	338.06	150044
2021-05-07	340.02	341.07	334.05	337.05	220408
2021-05-10	338.11	341.60	335.10	335.11	197322
2021-05-11	331.69	335.76	327.99	331.86	162824
2021-05-12	330.24	333.34	325.76	326.51	219635
2021-05-13	327.00	333.52	326.60	328.53	211034
2021-05-14	330.29	332.19	326.68	330.91	150355
2021-05-17	331.74	332.65	324.04	326.53	159141
2021-05-18	326.33	326.94	321.39	321.72	96694
2021-05-19	317.97	322.49	317.55	322.40	131933
2021-05-20	322.83	330.54	322.83	327.31	172348
2021-05-21	327.99	332.50	326.93	328.15	125497
2021-05-24	329.85	332.12	327.47	328.94	118802
2021-05-25	330.00	332.32	326.92	329.73	79890
2021-05-26	330.88	332.44	328.02	330.69	160788
2021-05-27	330.64	334.89	327.53	332.26	265722
2021-05-28	331.89	337.43	331.83	334.36	124551
2021-06-01	334.90	337.42	323.71	324.11	167325
2021-06-02	323.76	328.03	321.26	327.49	143405
2021-06-03	325.62	325.62	321.80	324.98	159925
2021-06-04	327.26	327.26	321.75	325.42	114704
2021-06-07	325.35	325.35	320.45	323.15	146050
2021-06-08	323.78	324.23	321.22	323.40	119425
2021-06-09	323.24	324.36	320.62	321.78	105441
2021-06-10	321.09	325.40	319.65	324.44	106305
2021-06-11	325.09	328.65	325.09	328.40	79790
2021-06-14	328.55	330.50	325.89	328.00	144345
2021-06-15	328.67	332.38	326.99	327.98	151768
2021-06-16	328.98	333.14	324.46	326.47	131817
2021-06-17	327.12	329.82	325.82	328.58	158090
2021-06-18	327.72	329.17	324.34	325.34	403927
2021-06-21	325.33	332.47	325.33	329.67	182222
2021-06-22	328.52	332.83	328.52	330.79	174091
2021-06-23	330.37	331.20	327.75	328.52	104039
2021-06-24	330.34	331.82	328.75	330.63	136946
2021-06-25	331.77	333.54	330.51	332.08	326694
2021-06-28	335.48	338.23	332.15	337.03	206976
2021-06-29	331.66	339.72	326.21	336.11	246452
2021-06-30	335.96	341.00	334.33	335.61	267319
2021-07-01	335.28	339.81	335.28	335.83	218536
2021-07-02	336.62	339.57	336.17	338.47	112576
2021-07-06	339.99	342.31	336.82	341.01	163257
2021-07-07	342.74	342.80	338.26	339.59	150439
2021-07-08	337.56	343.46	336.28	340.84	146138
2021-07-09	342.55	344.25	340.74	343.20	117319
2021-07-12	343.13	343.37	336.64	339.54	193908
2021-07-13	337.87	338.40	334.75	335.50	162576
2021-07-14	336.91	337.90	334.91	335.71	123514
2021-07-15	334.65	339.94	334.29	338.84	120619
2021-07-16	340.10	343.50	339.46	341.18	125321
2021-07-19	340.23	341.01	332.67	337.18	184437
2021-07-20	337.16	344.11	337.16	339.93	253964
2021-07-21	340.13	342.37	339.56	340.49	110077
2021-07-22	341.68	341.87	339.34	340.83	145089
2021-07-23	342.44	346.19	342.44	345.23	103690
2021-07-26	344.68	346.23	340.71	342.75	125017
2021-07-27	342.88	345.91	341.42	344.09	93072
2021-07-28	344.56	346.11	342.20	345.35	106967
2021-07-29	346.59	350.00	345.16	349.20	107177
2021-07-30	348.83	357.92	348.83	357.28	280373
2021-08-02	356.72	360.82	355.19	359.22	188527
2021-08-03	360.77	360.99	353.07	357.98	146389
2021-08-04	356.44	361.92	355.80	358.79	112973
2021-08-05	359.11	362.49	356.65	358.99	153904
2021-08-06	358.82	362.84	356.46	362.19	123477
2021-08-09	363.32	364.64	361.44	362.61	129464
2021-08-10	364.18	365.04	359.59	362.00	122810
2021-08-11	362.48	364.98	362.00	364.34	162144
2021-08-12	363.94	365.16	361.24	362.78	132773
2021-08-13	362.52	368.61	361.54	368.12	115815
2021-08-16	368.59	374.11	367.60	373.94	126182
2021-08-17	374.08	376.58	371.42	374.57	155616
2021-08-18	375.23	375.99	360.90	361.17	205873
2021-08-19	358.78	366.52	358.78	365.16	141336
2021-08-20	364.53	369.65	364.53	368.98	89977
2021-08-23	370.06	372.23	366.45	366.61	157303
2021-08-24	366.50	370.10	365.47	367.64	113627
2021-08-25	375.00	376.30	370.11	376.00	195053
2021-08-26	375.55	375.78	373.12	374.01	124169
2021-08-27	375.56	379.83	373.01	375.76	148418
2021-08-30	375.52	382.47	375.32	380.08	109032
2021-08-31	380.07	383.21	378.55	380.22	277554
2021-09-01	380.41	388.86	377.36	385.84	162729
2021-09-02	387.10	389.87	383.79	386.91	175929
2021-09-03	384.86	388.80	384.86	385.91	95151
2021-09-07	385.78	386.20	380.56	382.41	109316
2021-09-08	383.22	390.96	382.47	384.84	211341
2021-09-09	384.94	386.29	383.14	383.57	98996
2021-09-10	386.05	387.40	382.29	384.01	90673
2021-09-13	386.18	387.65	379.21	382.58	134426
2021-09-14	382.58	388.58	382.08	383.75	144606
2021-09-15	385.00	385.07	381.00	383.77	139114
2021-09-16	384.71	385.88	381.85	382.18	170936
2021-09-17	382.86	383.79	374.87	378.25	514067
2021-09-20	372.14	377.13	369.38	374.51	150352
2021-09-21	375.06	377.09	370.21	371.11	131776
2021-09-22	371.79	375.77	367.13	374.43	122114
2021-09-23	377.00	377.10	372.96	373.50	140657
2021-09-24	373.50	375.97	371.41	372.78	271185
2021-09-27	370.29	373.35	368.21	369.12	296350
2021-09-28	381.50	387.11	376.01	383.29	404796
2021-09-29	387.04	399.00	386.00	394.51	276048
2021-09-30	398.78	400.56	394.78	394.78	216048
2021-10-01	397.59	397.59	388.62	394.13	199382
2021-10-04	393.44	398.60	389.04	396.61	222374
2021-10-05	400.00	404.60	395.48	396.74	207358
2021-10-06	394.63	396.84	391.62	394.82	254844
2021-10-07	397.43	401.73	395.08	401.66	277700
2021-10-08	402.00	402.76	396.78	401.13	186818
2021-10-11	399.15	409.71	399.15	405.15	131207
2021-10-12	405.99	413.78	404.21	410.86	221446
2021-10-13	413.82	415.75	407.91	409.73	135862
2021-10-14	411.06	416.57	411.06	414.66	145306
2021-10-15	415.08	418.61	414.15	414.89	158147
2021-10-18	414.88	417.02	412.53	415.80	165860
2021-10-19	415.75	422.54	415.75	422.35	133584
2021-10-20	422.88	424.79	416.26	421.32	149975
2021-10-21	422.66	430.23	421.10	426.99	200584
2021-10-22	427.00	430.97	424.38	430.97	189996
2021-10-25	431.18	438.00	427.80	432.77	169690
2021-10-26	435.00	440.53	432.90	435.36	254820
2021-10-27	434.47	438.75	431.63	431.86	198634
2021-10-28	433.48	439.02	433.15	438.79	155328
2021-10-29	438.86	445.00	435.86	443.89	301228
2021-11-01	442.91	444.49	428.34	434.82	185145
2021-11-02	435.58	441.39	434.11	435.98	249856
2021-11-03	436.56	441.73	432.70	440.23	248745
2021-11-04	440.00	444.77	438.17	443.55	204949
2021-11-05	445.10	448.42	444.15	446.90	197013
2021-11-08	448.10	449.39	438.93	447.97	238302
2021-11-09	448.82	449.54	443.18	445.78	201448
2021-11-10	445.55	452.95	444.29	448.58	226752
2021-11-11	448.58	458.08	448.46	456.80	236998
2021-11-12	456.03	459.32	453.60	456.67	122973
2021-11-15	457.16	463.62	453.46	462.97	189211
2021-11-16	462.51	464.54	459.68	460.90	171009
2021-11-17	460.38	462.55	455.29	461.18	167124
2021-11-18	463.49	467.30	461.04	461.66	137274
2021-11-19	461.86	463.96	457.34	461.20	196822
2021-11-22	459.15	463.84	454.96	455.78	178484
2021-11-23	456.55	465.24	452.68	465.01	214635
2021-11-24	461.63	470.37	460.78	469.07	137012
2021-11-26	464.65	468.77	456.00	457.67	119882
2021-11-29	461.28	471.72	461.26	469.43	157568
2021-11-30	467.96	473.60	463.93	468.57	497897
2021-12-01	474.52	475.00	462.17	462.82	256312
2021-12-02	464.90	471.22	462.53	470.44	235350
2021-12-03	474.17	474.59	457.64	466.38	211555
2021-12-06	469.12	469.12	452.30	459.77	420552
2021-12-07	465.06	472.37	463.03	466.83	248730
2021-12-08	467.22	474.97	464.17	474.48	285552
2021-12-09	473.50	476.06	461.53	462.67	219376
2021-12-10	465.46	466.88	459.21	466.07	231645
2021-12-13	467.75	469.05	462.12	466.54	232964
2021-12-14	465.52	467.56	457.75	461.89	231270
2021-12-15	463.41	470.09	461.30	469.34	235523
2021-12-16	468.62	474.99	468.62	471.40	271634
2021-12-17	470.12	476.77	465.55	473.12	6391614
2021-12-20	471.34	476.29	461.55	470.97	620886
2021-12-21	464.06	474.92	450.03	474.83	572533
2021-12-22	474.80	478.89	456.39	477.43	339584
2021-12-23	477.43	485.48	477.43	479.51	215612
2021-12-27	484.53	488.41	482.25	485.62	187659
2021-12-28	486.46	490.81	485.29	487.73	197564
2021-12-29	488.99	495.40	488.39	488.85	163914
2021-12-30	491.27	492.25	484.47	484.74	227244
2021-12-31	484.74	488.97	483.51	486.01	156610
2022-01-03	483.87	486.49	470.52	476.02	290692
2022-01-04	478.63	479.35	470.42	472.46	363885
2022-01-05	472.74	473.92	450.41	451.29	373923
2022-01-06	450.00	452.10	443.64	449.43	387588
2022-01-07	449.20	450.00	441.60	441.87	263620
2022-01-10	437.12	443.57	431.61	442.91	369253
2022-01-11	442.38	447.57	440.22	444.51	370817
2022-01-12	446.00	452.58	444.94	447.77	210511
2022-01-13	448.19	450.05	433.31	434.09	211489
2022-01-14	432.70	432.70	419.60	427.11	280075
2022-01-18	423.12	431.81	421.51	428.71	334737
2022-01-19	431.28	438.40	429.16	429.50	278541
2022-01-20	435.31	440.24	424.59	425.60	292273
2022-01-21	425.60	428.11	418.93	420.12	207853
2022-01-24	415.91	421.04	405.14	420.98	309020
2022-01-25	416.65	420.43	412.01	414.49	304513
2022-01-26	418.09	419.73	404.96	406.86	229183
2022-01-27	409.37	417.54	404.06	406.84	264143
2022-01-28	406.15	412.30	395.30	412.16	252962
2022-01-31	413.03	422.01	409.64	421.89	277869
2022-02-01	422.02	423.28	415.68	421.33	255685
2022-02-02	422.02	429.82	420.00	428.70	200098
2022-02-03	424.51	425.31	419.05	419.20	141780
2022-02-04	417.17	423.92	414.80	420.28	150703
2022-02-07	419.64	419.64	415.41	417.52	144577
2022-02-08	415.19	420.31	408.85	419.46	286199
2022-02-09	425.08	428.10	416.59	417.59	216864
2022-02-10	411.16	418.36	406.68	408.16	312924
2022-02-11	407.88	411.44	403.77	407.06	328974
2022-02-14	407.19	407.19	394.51	400.03	301265
2022-02-15	404.64	408.79	402.96	408.00	222559
2022-02-16	406.90	414.10	405.66	412.32	238677
2022-02-17	410.36	410.36	403.35	405.68	211090
2022-02-18	406.77	407.12	400.18	403.01	213025
2022-02-22	401.79	406.00	398.39	404.15	235761
2022-02-23	406.00	408.69	393.24	394.00	233063
2022-02-24	386.00	392.85	381.79	392.00	599947
2022-02-25	394.04	407.90	390.81	406.73	318594
2022-02-28	400.64	407.00	399.84	406.09	313016
2022-03-01	406.07	415.24	401.48	411.86	355763
2022-03-02	416.57	421.72	413.05	418.00	284939
2022-03-03	420.60	422.65	411.08	411.65	298985
2022-03-04	409.99	416.23	406.54	413.05	477939
2022-03-07	415.80	420.49	411.57	412.84	450295
2022-03-08	412.72	416.19	403.10	407.17	280431
2022-03-09	412.88	417.74	407.56	414.96	263079
2022-03-10	412.11	414.84	402.92	407.00	231788
2022-03-11	408.92	411.73	406.30	407.79	204328
2022-03-14	412.65	414.16	405.10	408.27	193004
2022-03-15	411.55	418.30	408.57	416.42	241684
2022-03-16	419.91	424.34	410.57	419.25	315854
2022-03-17	419.82	427.59	417.86	427.14	230979
2022-03-18	428.11	439.98	428.04	439.15	440894
2022-03-21	439.72	442.90	431.40	437.52	292286
2022-03-22	436.51	439.07	433.91	435.81	336345
2022-03-23	436.52	436.52	425.50	426.89	446439
2022-03-24	432.23	439.50	417.16	419.39	531217
2022-03-25	420.77	421.00	410.68	414.18	403062
2022-03-28	414.97	432.17	414.44	431.34	411182
2022-03-29	434.31	445.75	434.30	437.35	353432
2022-03-30	435.24	444.00	433.56	439.90	275232
2022-03-31	441.66	443.88	433.30	434.15	292846
2022-04-01	435.37	435.37	424.63	429.12	366440
2022-04-04	429.11	435.58	429.11	433.17	382642
2022-04-05	430.84	442.31	425.59	440.79	418398
2022-04-06	440.00	448.59	439.77	442.63	327501
2022-04-07	441.54	447.25	440.42	444.57	343462
2022-04-08	444.56	445.80	437.67	441.82	384067
2022-04-11	439.19	441.33	430.34	432.14	160880
2022-04-12	432.42	438.48	424.23	425.60	256717
2022-04-13	425.38	428.52	420.00	427.37	225650
2022-04-14	425.81	430.17	420.02	420.57	183263
2022-04-18	420.19	424.92	419.78	422.23	265817
2022-04-19	422.15	434.56	422.15	434.49	245581
2022-04-20	436.95	444.52	435.87	443.40	311631
2022-04-21	444.55	445.76	436.98	438.41	254657
2022-04-22	437.71	439.07	427.06	427.23	303065
2022-04-25	425.49	429.26	417.30	429.04	248014
2022-04-26	427.42	430.06	416.41	416.87	253529
2022-04-27	418.02	426.54	416.36	416.52	232007
2022-04-28	419.59	422.61	412.98	419.37	226581
2022-04-29	416.24	417.27	402.84	403.49	270874
2022-05-02	404.37	404.60	387.48	394.81	331558
2022-05-03	396.91	401.21	394.47	399.21	274613
2022-05-04	399.45	401.60	384.80	399.35	296290
2022-05-05	398.24	400.48	379.39	382.65	267459
2022-05-06	379.56	379.82	373.90	378.17	179701
2022-05-09	374.07	374.91	362.92	363.84	266739
2022-05-10	368.86	371.09	361.27	367.12	273323
2022-05-11	365.22	374.15	365.20	365.79	258132
2022-05-12	364.40	369.57	360.37	366.42	246549
2022-05-13	369.71	377.04	369.66	371.81	260420
2022-05-16	370.88	373.17	364.19	372.45	360201
2022-05-17	376.26	377.18	371.33	374.16	208216
2022-05-18	370.41	370.41	354.78	356.10	196774
2022-05-19	353.40	362.70	353.40	360.42	368397
2022-05-20	363.10	365.32	357.49	364.57	647408
2022-05-23	367.06	373.74	363.14	372.23	276945
2022-05-24	369.51	372.46	364.30	370.80	190770
2022-05-25	368.44	373.95	368.01	370.64	208686
2022-05-26	373.85	379.82	373.22	377.96	155943
2022-05-27	380.55	388.01	380.55	388.01	211456
2022-05-31	388.00	388.00	380.70	381.78	464324
2022-06-01	370.95	384.93	370.95	374.59	278701
2022-06-02	374.26	385.26	374.26	384.51	179909
2022-06-03	379.51	382.13	376.90	379.32	187925
2022-06-06	382.52	383.67	377.31	377.82	131894
2022-06-07	375.17	382.85	375.06	381.59	150901
2022-06-08	378.98	381.34	374.67	376.46	153866
2022-06-09	375.86	379.34	369.07	369.60	228932
2022-06-10	366.98	366.98	361.79	362.94	200291
2022-06-13	354.34	357.87	351.12	352.76	274167
2022-06-14	353.05	353.61	349.04	350.72	278240
2022-06-15	353.89	360.96	350.22	355.87	229636
2022-06-16	348.29	352.71	346.31	348.71	407053
2022-06-17	348.50	353.91	345.92	349.33	487990
2022-06-21	352.84	359.56	352.84	358.77	343469
2022-06-22	356.77	363.78	353.12	359.94	414150
2022-06-23	365.58	390.48	360.06	388.76	555905
2022-06-24	390.62	393.05	381.15	392.52	581596
2022-06-27	392.35	394.03	387.57	391.15	335007
2022-06-28	391.15	393.37	375.23	376.00	396392
2022-06-29	376.38	383.79	371.59	383.10	316104
2022-06-30	381.09	385.72	378.59	384.57	295894
2022-07-01	384.54	394.91	383.37	394.20	312778
2022-07-05	391.50	396.31	385.17	395.81	314611
2022-07-06	396.39	403.63	395.25	401.85	273049
2022-07-07	400.58	404.85	398.54	401.85	229238
2022-07-08	399.34	404.47	397.58	401.63	176588
2022-07-11	400.00	405.87	400.00	403.89	198829
2022-07-12	403.60	407.99	391.15	393.30	191005
2022-07-13	387.85	399.18	386.88	392.87	184650
2022-07-14	388.27	397.19	385.80	396.46	184419
2022-07-15	401.34	404.10	397.54	399.98	172563
2022-07-18	400.36	400.62	389.19	390.85	243420
2022-07-19	393.82	399.95	393.82	399.67	155243
2022-07-20	400.00	403.72	397.07	401.04	146807
2022-07-21	400.40	411.51	400.40	411.05	229937
2022-07-22	413.37	413.37	404.68	408.03	206427
2022-07-25	407.77	410.40	402.94	406.23	151414
2022-07-26	406.92	407.29	403.24	405.24	141475
2022-07-27	405.58	411.00	404.68	408.81	215249
2022-07-28	410.02	422.92	408.76	421.15	181389
2022-07-29	419.56	430.77	418.57	429.68	229076
2022-08-01	424.92	428.82	421.50	422.80	185343
2022-08-02	421.64	426.19	416.74	420.92	181877
2022-08-03	422.76	424.57	418.73	422.47	290278
2022-08-04	421.21	425.88	420.21	424.78	198804
2022-08-05	421.12	425.20	417.55	423.31	140690
2022-08-08	425.91	428.97	423.15	423.55	168175
2022-08-09	423.02	426.76	421.02	423.75	159485
2022-08-10	430.95	434.97	428.26	434.90	189951
2022-08-11	435.00	437.87	431.40	433.15	128187
2022-08-12	434.66	441.25	431.54	441.07	124197
2022-08-15	440.47	447.51	438.92	446.59	141257
2022-08-16	445.56	450.00	443.83	447.69	153018
2022-08-17	446.67	454.57	446.52	452.85	165682
2022-08-18	454.40	456.12	450.52	454.23	139439
2022-08-19	452.66	452.95	445.48	446.37	684587
2022-08-22	441.99	446.76	441.40	443.71	202272
2022-08-23	440.31	442.91	437.59	439.00	120612
2022-08-24	439.98	445.54	439.98	441.93	155445
2022-08-25	446.99	452.64	443.90	452.38	131297
2022-08-26	456.69	456.99	445.10	445.12	213850
2022-08-29	442.61	445.60	437.10	440.46	193756
2022-08-30	440.38	441.51	434.32	437.63	147762
2022-08-31	441.27	442.01	433.18	433.34	275099
2022-09-01	431.88	440.40	431.53	440.06	164045
2022-09-02	443.08	443.08	428.00	430.44	130837
2022-09-06	432.70	439.10	428.20	436.39	195481
2022-09-07	437.89	445.13	436.47	444.77	161707
2022-09-08	443.51	449.20	440.85	448.84	137181
2022-09-09	450.00	454.82	449.56	453.38	192147
2022-09-12	455.00	458.35	452.65	457.08	241607
2022-09-13	449.58	453.68	446.21	446.87	262743
2022-09-14	446.55	453.70	445.38	448.86	317567
2022-09-15	451.66	451.66	443.86	446.67	293165
2022-09-16	443.11	447.02	438.44	446.02	444013
2022-09-19	442.66	446.67	439.90	446.46	261201
2022-09-20	443.51	445.37	437.66	441.64	229346
2022-09-21	442.79	446.79	430.22	430.45	334961
2022-09-22	413.01	417.72	386.81	394.75	1215550
2022-09-23	393.38	398.76	385.39	392.67	463802
2022-09-26	391.94	394.90	385.20	388.42	403096
2022-09-27	392.01	396.43	386.14	391.13	266415
2022-09-28	393.39	398.47	390.22	393.06	311078
2022-09-29	391.16	398.27	385.08	396.86	339749
2022-09-30	399.92	406.61	396.88	400.11	300689
2022-10-03	401.21	411.58	401.21	408.12	283672
2022-10-04	412.71	422.68	412.50	422.31	263604
2022-10-05	419.12	427.79	418.56	423.80	262548
2022-10-06	423.61	426.59	417.89	419.25	242414
2022-10-07	413.57	414.89	409.64	413.69	277728
2022-10-10	416.70	416.70	405.59	412.78	244424
2022-10-11	411.63	417.66	408.82	414.71	268337
2022-10-12	415.04	415.04	401.46	401.66	372807
2022-10-13	394.65	410.74	389.65	409.06	297437
2022-10-14	412.60	412.92	393.84	394.58	277059
2022-10-17	401.09	408.64	400.54	407.00	185462
2022-10-18	415.30	417.14	405.71	409.29	226018
2022-10-19	406.44	409.48	402.45	406.10	169624
2022-10-20	406.68	406.78	398.74	399.53	174334
2022-10-21	400.10	407.50	396.11	407.09	163031
2022-10-24	410.34	413.26	403.99	410.17	184096
2022-10-25	410.76	419.44	410.01	419.26	357519
2022-10-26	419.97	423.61	415.86	417.65	216508
2022-10-27	419.68	426.16	418.84	423.43	191420
2022-10-28	422.88	431.37	419.78	430.40	215277
2022-10-31	428.70	429.01	421.65	425.49	306039
2022-11-01	427.94	430.15	420.94	426.25	263563
2022-11-02	424.47	429.70	414.34	415.26	232811
2022-11-03	411.88	421.66	410.07	412.52	236034
2022-11-04	416.07	416.74	403.22	408.45	244298
2022-11-07	409.76	415.75	407.85	414.21	132304
2022-11-08	414.29	426.36	413.99	422.76	200334
2022-11-09	421.06	425.48	416.93	418.18	158593
2022-11-10	431.97	436.88	421.67	436.28	254105
2022-11-11	436.82	437.18	419.91	421.24	325294
2022-11-14	421.91	429.78	420.69	424.59	263493
2022-11-15	430.00	435.49	425.73	432.92	222138
2022-11-16	432.19	444.44	431.76	441.48	223854
2022-11-17	438.17	438.99	431.48	436.70	168280
2022-11-18	442.14	443.22	432.90	437.77	170739
2022-11-21	435.81	449.07	434.33	446.61	220126
2022-11-22	446.88	453.58	445.34	451.86	196391
2022-11-23	451.65	456.35	449.44	453.74	169212
2022-11-25	452.47	455.68	452.47	455.58	75220
2022-11-28	453.18	457.18	450.39	451.46	185547
2022-11-29	450.93	455.77	445.90	449.12	287909
2022-11-30	449.83	461.29	445.01	461.29	629151
2022-12-01	463.67	473.86	463.04	472.16	246783
2022-12-02	467.38	474.13	465.02	471.15	181952
2022-12-05	467.53	467.53	458.05	459.09	219427
2022-12-06	459.80	460.89	451.25	454.15	243460
2022-12-07	455.25	457.45	449.42	450.29	230878
2022-12-08	450.41	454.69	448.37	451.30	214673
2022-12-09	450.08	453.01	446.98	449.74	163858
2022-12-12	449.89	456.11	447.29	449.89	211617
2022-12-13	460.81	462.35	449.88	456.96	237603
2022-12-14	457.55	462.19	446.68	449.30	243238
2022-12-15	444.88	444.88	430.28	431.06	403891
2022-12-16	427.61	433.13	425.63	428.38	518788
2022-12-19	426.27	430.85	417.31	419.90	438711
2022-12-20	418.00	420.02	396.49	397.28	659936
2022-12-21	400.02	406.61	393.00	404.50	327535
2022-12-22	401.90	401.90	390.37	398.50	237009
2022-12-23	397.46	399.04	393.65	398.04	161716
2022-12-27	397.47	397.76	392.83	395.55	180579
2022-12-28	396.55	399.11	392.63	394.52	166636
2022-12-29	397.39	406.67	395.09	406.50	213639
2022-12-30	403.33	403.59	398.12	401.21	163527
2023-01-03	402.32	407.10	400.76	405.96	249879
2023-01-04	409.54	412.85	403.95	407.79	334662
2023-01-05	404.63	404.63	393.29	393.55	304773
2023-01-06	397.30	404.59	393.53	404.46	221037
2023-01-09	407.42	412.87	402.82	404.62	174740
2023-01-10	403.24	409.61	400.25	409.28	206404
2023-01-11	409.33	414.33	407.46	412.82	185860
2023-01-12	417.54	417.54	408.45	413.88	274587
2023-01-13	410.63	421.89	410.63	421.36	226401
2023-01-17	422.51	431.26	420.41	428.70	359309
2023-01-18	429.52	437.19	429.22	429.42	407352
2023-01-19	426.45	427.33	420.19	421.45	192915
2023-01-20	421.56	426.82	416.97	423.76	198218
2023-01-23	424.53	428.80	422.92	424.17	113791
2023-01-24	423.15	423.28	417.87	419.64	160007
2023-01-25	415.63	417.16	410.04	413.84	206636
2023-01-26	416.27	420.79	414.50	420.49	180601
2023-01-27	418.18	427.37	418.18	425.44	169236
2023-01-30	423.38	426.39	419.88	420.62	151986
2023-01-31	422.35	430.26	416.09	422.94	330178
2023-02-01	420.34	430.43	417.91	426.55	283494
2023-02-02	427.78	436.54	427.78	433.30	174110
2023-02-03	426.30	432.32	422.27	427.56	213899
2023-02-06	423.75	431.32	422.38	426.88	142258
2023-02-07	423.95	436.65	423.95	434.02	174414
2023-02-08	432.23	433.87	430.53	431.79	146913
2023-02-09	434.05	436.37	427.07	427.26	109027
2023-02-10	424.70	428.53	422.94	428.31	150294
2023-02-13	429.16	436.10	429.16	434.42	194357
2023-02-14	432.25	437.27	429.45	429.82	132679
2023-02-15	427.95	437.24	427.12	435.27	146677
2023-02-16	428.19	435.00	427.13	427.17	120831
2023-02-17	425.74	431.91	425.61	431.23	184667
2023-02-21	427.23	427.23	420.58	421.91	172729
2023-02-22	422.99	426.53	419.97	422.36	178166
2023-02-23	424.75	427.29	421.19	426.48	102389
2023-02-24	422.51	422.55	417.70	420.50	116736
2023-02-27	424.60	425.19	417.71	419.92	129398
2023-02-28	419.42	421.15	414.52	414.55	210615
2023-03-01	411.84	414.44	408.98	412.77	251793
2023-03-02	409.84	416.07	409.84	414.64	127319
2023-03-03	416.53	421.53	415.95	421.20	152043
2023-03-06	421.36	425.48	416.92	418.32	227710
2023-03-07	419.21	419.21	408.88	409.65	183737
2023-03-08	408.73	411.46	406.49	408.04	131413
2023-03-09	409.06	411.51	404.24	406.03	256011
2023-03-10	405.22	405.22	393.67	395.63	285963
2023-03-13	393.19	404.18	392.21	397.47	223964
2023-03-14	404.32	411.45	404.30	409.55	321183
2023-03-15	402.83	407.35	399.06	404.69	351816
2023-03-16	403.65	414.06	401.18	405.20	495555
2023-03-17	404.93	411.54	402.75	405.81	524780
2023-03-20	407.41	412.55	405.61	411.55	326400
2023-03-21	415.28	420.18	412.80	419.20	239280
2023-03-22	419.99	426.88	415.63	415.65	350402
2023-03-23	390.00	403.00	377.89	392.59	964988
2023-03-24	390.34	399.95	381.92	398.86	502946
2023-03-27	399.50	406.50	393.96	394.41	244445
2023-03-28	398.65	401.63	395.91	401.47	326962
2023-03-29	401.43	407.88	396.25	407.63	271065
2023-03-30	408.00	413.31	405.11	410.68	270533
2023-03-31	413.23	415.21	410.70	415.09	236687
2023-04-03	412.74	419.90	412.74	416.06	290462
2023-04-04	417.17	420.64	409.10	409.77	288353
2023-04-05	409.91	412.81	399.89	402.04	326664
2023-04-06	400.60	405.66	399.74	404.78	205113
2023-04-10	402.34	403.84	398.19	403.70	146274
2023-04-11	404.28	408.53	404.08	406.05	190407
2023-04-12	409.27	413.50	408.14	411.72	212259
2023-04-13	411.75	419.35	410.42	417.26	222554
2023-04-14	416.48	420.82	413.20	413.97	185637
2023-04-17	413.65	418.09	412.50	416.44	213736
2023-04-18	417.40	420.00	414.57	416.96	211273
2023-04-19	415.73	418.50	415.57	416.53	140265
2023-04-20	416.17	418.73	413.79	416.70	96574
2023-04-21	417.77	422.73	415.32	421.48	172323
2023-04-24	422.86	424.36	419.19	422.20	169609
2023-04-25	421.35	425.00	411.74	412.07	176973
2023-04-26	409.34	412.57	399.62	401.40	223291
2023-04-27	404.25	410.18	402.48	410.16	158692
2023-04-28	408.46	414.25	407.89	411.69	221270
2023-05-01	410.97	416.00	410.67	411.13	134080
2023-05-02	408.21	408.21	393.71	398.08	335878
2023-05-03	399.63	401.29	391.02	393.65	300756
2023-05-04	395.74	398.20	393.06	395.01	222341
2023-05-05	398.30	407.19	398.30	405.85	240781
2023-05-08	407.86	409.24	401.45	402.67	180713
2023-05-09	399.60	404.31	396.86	402.01	206950
2023-05-10	405.09	407.90	403.86	404.39	234399
2023-05-11	402.70	406.19	397.49	400.27	188702
2023-05-12	402.72	404.69	397.64	398.36	262716
2023-05-15	398.30	400.34	393.92	396.03	221760
2023-05-16	393.86	395.45	386.46	388.54	322019
2023-05-17	389.63	395.67	386.42	394.26	308342
2023-05-18	394.77	395.13	390.11	393.55	269192
2023-05-19	395.48	400.64	395.48	396.19	249496
2023-05-22	396.46	399.81	393.08	398.25	280462
2023-05-23	395.64	402.41	388.55	389.04	212919
2023-05-24	387.13	388.65	384.31	384.58	205773
2023-05-25	384.72	387.63	382.02	385.07	205092
2023-05-26	385.97	388.54	384.20	387.46	234637
2023-05-30	388.13	392.40	384.18	389.86	321217
2023-05-31	389.29	389.86	383.35	384.89	521417
2023-06-01	386.58	391.39	380.96	390.29	246043
2023-06-02	393.93	399.27	393.46	398.81	184892
2023-06-05	397.50	400.64	395.30	398.81	149959
2023-06-06	396.20	402.55	396.20	397.60	174667
2023-06-07	398.60	400.91	395.54	397.54	211227
2023-06-08	397.07	407.00	395.12	403.45	280362
2023-06-09	404.20	405.57	395.63	397.58	350343
2023-06-12	397.40	400.71	397.02	400.28	243529
2023-06-13	400.81	407.46	399.23	406.45	328321
2023-06-14	406.04	412.41	403.31	410.99	252856
2023-06-15	412.75	424.99	412.00	422.32	348219
2023-06-16	424.47	429.98	418.41	420.91	513032
2023-06-20	418.21	426.64	418.21	421.55	501112
2023-06-21	421.40	426.00	419.38	423.34	487173
2023-06-22	417.92	417.92	391.97	404.15	939264
2023-06-23	401.59	405.24	393.74	394.05	671135
2023-06-26	393.03	395.92	391.28	395.66	420324
2023-06-27	396.32	401.46	392.95	400.34	477821
2023-06-28	400.75	400.75	391.25	395.48	328023
2023-06-29	395.41	398.04	393.73	395.55	211358
2023-06-30	397.37	402.30	396.68	400.65	275659
2023-07-03	397.96	398.75	390.83	393.54	200182
2023-07-05	391.97	395.59	388.06	395.45	444046
2023-07-06	392.46	393.68	388.96	391.20	409559
2023-07-07	389.50	391.42	385.28	387.57	350297
2023-07-10	386.74	397.89	385.57	395.43	348404
2023-07-11	395.43	401.88	393.03	400.70	346808
2023-07-12	405.92	409.00	398.75	399.52	421783
2023-07-13	400.14	414.17	400.14	413.84	414338
2023-07-14	414.00	419.22	410.21	410.73	318042
2023-07-17	410.38	420.68	410.38	420.10	339788
2023-07-18	421.95	426.60	421.25	424.36	317053
2023-07-19	424.60	430.66	423.42	425.18	325956
2023-07-20	425.74	429.79	422.57	429.60	362565
2023-07-21	430.25	433.14	427.59	431.94	283435
2023-07-24	431.91	436.80	430.35	436.74	340927
2023-07-25	436.00	442.35	436.00	439.24	290865
2023-07-26	438.27	441.00	435.10	440.42	265044
2023-07-27	441.58	442.00	434.86	435.44	342986
2023-07-28	439.35	439.35	433.16	436.51	286243
2023-07-31	436.60	438.67	433.39	435.04	366264
2023-08-01	433.22	435.32	430.70	433.59	286765
2023-08-02	430.04	437.47	429.93	434.10	353631
2023-08-03	433.34	437.20	430.66	431.04	373681
2023-08-04	431.80	432.34	421.58	422.09	245056
2023-08-07	422.91	426.69	420.09	424.79	272815
2023-08-08	422.08	422.14	415.35	420.34	245536
2023-08-09	420.36	423.82	418.58	421.98	246142
2023-08-10	424.55	426.96	421.29	422.39	197261
2023-08-11	421.18	426.52	419.87	423.98	157094
2023-08-14	424.43	426.66	423.34	425.42	103233
2023-08-15	423.17	424.80	420.97	423.67	137916
2023-08-16	422.90	428.90	422.27	425.10	151688
2023-08-17	425.77	431.84	425.43	430.39	279691
2023-08-18	427.89	432.34	426.41	429.40	265300
2023-08-21	428.52	430.39	425.07	430.00	189348
2023-08-22	430.94	432.92	427.81	430.02	179515
2023-08-23	431.44	438.50	430.05	437.55	203804
2023-08-24	438.84	445.37	437.50	440.47	292437
2023-08-25	439.12	442.96	429.30	429.57	306560
2023-08-28	430.59	433.37	427.28	429.05	212628
2023-08-29	427.79	431.47	426.34	429.83	219319
2023-08-30	429.47	435.58	429.47	434.95	157873
2023-08-31	435.56	440.21	435.56	436.41	265644
2023-09-01	438.78	439.22	433.65	435.48	196319
2023-09-05	434.59	436.34	432.31	432.52	183042
2023-09-06	431.71	437.22	429.95	430.51	223781
2023-09-07	429.49	432.05	427.95	430.92	209512
2023-09-08	431.00	433.63	426.52	429.00	217294
2023-09-11	430.43	430.88	424.98	426.44	213112
2023-09-12	425.53	427.57	422.11	423.52	191385
2023-09-13	424.34	429.20	420.64	429.14	228965
2023-09-14	430.60	432.40	426.79	431.66	220819
2023-09-15	429.62	434.81	426.69	427.67	443807
2023-09-18	427.47	431.99	426.63	429.18	268232
2023-09-19	428.66	430.62	424.02	426.31	321695
2023-09-20	428.20	429.81	423.42	423.77	424316
2023-09-21	421.89	448.93	420.00	426.76	848761
2023-09-22	421.26	438.48	420.56	435.82	428868
2023-09-25	434.85	438.23	430.25	436.97	298480
2023-09-26	434.31	437.46	431.96	432.09	251230
2023-09-27	434.12	435.21	428.81	435.19	257498
2023-09-28	436.41	445.00	435.44	441.86	327236
2023-09-29	444.02	446.66	436.69	437.26	275379
2023-10-02	435.85	440.93	432.35	436.07	235271
2023-10-03	434.86	438.62	432.97	435.73	363858
2023-10-04	437.24	447.69	437.24	447.30	332070
2023-10-05	447.45	452.60	446.70	449.19	325059
2023-10-06	447.43	455.31	446.02	452.31	183965
2023-10-09	451.35	455.54	450.56	451.42	252540
2023-10-10	451.16	456.59	451.16	453.34	203431
2023-10-11	452.95	458.46	452.95	456.87	215742
2023-10-12	458.88	458.88	447.03	447.32	263271
2023-10-13	449.75	450.94	443.66	446.63	188889
2023-10-16	449.11	451.65	446.39	447.91	180303
2023-10-17	446.66	453.40	446.66	450.07	211021
2023-10-18	448.80	450.35	442.67	443.80	190839
2023-10-19	443.03	446.14	436.84	436.87	216525
2023-10-20	437.69	438.00	429.29	430.12	177995
2023-10-23	428.11	436.26	427.16	431.68	166711
2023-10-24	433.04	435.36	426.00	429.91	139919
2023-10-25	428.53	431.48	423.51	424.18	185234
2023-10-26	424.75	433.07	424.75	429.06	159058
2023-10-27	428.60	428.60	419.19	420.42	184809
2023-10-30	422.88	429.40	420.19	427.25	207381
2023-10-31	428.06	433.97	425.33	431.89	347697
2023-11-01	433.78	437.22	432.30	436.57	127567
2023-11-02	438.92	443.94	437.50	442.26	187387
2023-11-03	445.19	450.55	443.01	443.79	214887
2023-11-06	442.71	446.64	439.54	446.57	206943
2023-11-07	447.20	451.34	443.80	448.87	266223
2023-11-08	448.78	449.49	445.18	445.73	209979
2023-11-09	447.92	450.79	443.58	448.55	170134
2023-11-10	450.55	454.46	445.91	453.02	170213
2023-11-13	449.84	454.14	448.75	453.46	171419
2023-11-14	457.50	463.31	456.39	459.43	173903
2023-11-15	456.85	463.70	456.85	458.54	161754
2023-11-16	459.72	466.03	459.72	464.28	169527
2023-11-17	465.73	465.73	456.01	457.34	190680
2023-11-20	457.80	457.80	452.68	456.00	179536
2023-11-21	457.37	461.26	455.89	457.41	228167
2023-11-22	458.61	462.25	455.29	457.76	171251
2023-11-24	458.63	462.07	454.94	460.11	95522
2023-11-27	459.42	461.90	458.21	460.28	178407
2023-11-28	459.92	463.81	456.54	455.56	140844
2023-11-29	457.26	460.42	452.43	454.39	247942
2023-11-30	454.67	455.24	450.18	453.46	734824
2023-12-01	452.79	455.26	450.53	455.17	239822
2023-12-04	451.09	455.94	448.91	454.30	250998
2023-12-05	453.56	453.56	442.59	446.50	253445
2023-12-06	448.37	450.69	441.47	443.54	229414
2023-12-07	444.01	445.61	441.49	442.14	210661
2023-12-08	439.96	444.64	439.03	443.89	228773
2023-12-11	444.99	450.64	444.99	449.14	230821
2023-12-12	449.61	453.43	446.95	453.20	299571
2023-12-13	455.48	461.85	454.59	458.98	300732
2023-12-14	458.94	461.66	452.60	454.00	321546
2023-12-15	450.50	460.84	450.50	456.96	651099
2023-12-18	459.46	460.18	455.19	458.48	358885
2023-12-19	445.00	468.72	441.15	448.65	561016
2023-12-20	445.44	461.73	444.30	452.32	435363
2023-12-21	454.86	471.36	453.84	470.18	485272
2023-12-22	472.68	475.00	465.62	469.13	250677
2023-12-26	466.45	472.83	466.45	472.31	181293
2023-12-27	472.64	474.73	470.77	474.21	162938
2023-12-28	475.34	478.60	473.36	476.79	226748
2023-12-29	473.30	478.35	473.30	477.05	148783
2024-01-02	464.12	471.74	450.50	462.74	301531
2024-01-03	462.43	463.39	454.14	454.72	244028
2024-01-04	453.53	460.64	451.96	458.16	163120
2024-01-05	458.25	460.00	454.99	456.58	182682
2024-01-08	459.26	460.08	454.26	458.76	183562
2024-01-09	456.49	460.09	454.28	454.51	152249
2024-01-10	455.59	463.25	454.84	462.77	233748
2024-01-11	463.97	465.45	459.22	464.96	214236
2024-01-12	467.65	469.22	463.07	466.56	147314
2024-01-16	465.00	465.84	460.14	462.23	176915
2024-01-17	461.12	465.47	458.29	458.42	136900
2024-01-18	460.49	462.46	458.08	461.18	147994
2024-01-19	463.53	465.06	459.44	463.45	204596
2024-01-22	464.12	468.81	463.78	467.77	166510
2024-01-23	468.71	471.66	468.03	470.91	163355
2024-01-24	472.56	473.69	469.85	470.85	155775
2024-01-25	469.00	473.91	465.27	471.08	180805
2024-01-26	472.23	472.92	469.58	470.67	128962
2024-01-29	468.43	472.80	465.67	472.70	167706
2024-01-30	472.59	479.70	472.59	479.24	136040
2024-01-31	480.00	482.51	474.59	475.92	254260
2024-02-01	476.02	484.57	474.26	484.57	174601
2024-02-02	480.19	487.79	479.44	486.77	210691
2024-02-05	484.21	485.91	476.26	477.40	205035
2024-02-06	477.78	480.29	474.81	477.41	180902
2024-02-07	480.00	483.91	477.48	483.06	164993
2024-02-08	482.26	482.26	468.14	470.06	231295
2024-02-09	469.97	477.65	469.97	477.59	196881
2024-02-12	477.24	477.74	468.88	471.22	238147
2024-02-13	465.91	466.76	458.66	463.33	286551
2024-02-14	465.23	468.02	456.93	461.78	252499
2024-02-15	464.43	466.72	460.13	464.02	238492
2024-02-16	463.56	465.67	456.33	458.42	455503
2024-02-20	457.37	458.43	451.81	456.86	184378
2024-02-21	457.24	457.24	451.72	453.35	187468
2024-02-22	457.18	460.79	454.65	458.87	191980
2024-02-23	460.18	464.26	460.02	463.47	144264
2024-02-26	462.99	465.02	458.80	459.07	142947
2024-02-27	459.00	461.84	456.85	460.56	183106
2024-02-28	460.20	466.46	460.20	465.99	201822
2024-02-29	466.82	468.00	460.05	462.58	327420
2024-03-01	461.55	462.95	457.04	461.32	236071
2024-03-04	461.48	468.25	461.48	464.98	189438
2024-03-05	462.67	466.78	461.89	464.33	260872
2024-03-06	464.32	465.21	459.00	464.95	167407
2024-03-07	467.69	469.93	464.88	467.26	155354
2024-03-08	468.08	470.91	464.54	466.12	152127
2024-03-11	467.87	477.37	465.62	476.85	219887
2024-03-12	477.15	484.49	474.98	480.20	224765
2024-03-13	480.37	486.73	478.46	481.62	227503
2024-03-14	481.00	483.51	474.52	478.88	225704
2024-03-15	472.95	478.65	472.94	475.96	286011
2024-03-18	477.76	482.31	475.98	477.66	222945
2024-03-19	479.82	486.09	479.75	481.87	289434
2024-03-20	483.00	488.64	481.16	487.90	418466
2024-03-21	474.26	479.00	449.06	450.66	903580
2024-03-22	448.01	450.64	440.95	447.46	456080
2024-03-25	447.86	447.86	436.25	444.73	359684
2024-03-26	445.58	446.69	443.14	443.86	282894
2024-03-27	447.45	447.71	443.18	447.38	312566
2024-03-28	449.12	455.22	447.64	454.39	360283
2024-04-01	452.10	452.95	442.58	442.88	234357
2024-04-02	441.09	441.22	437.44	439.60	306742
2024-04-03	437.46	440.11	432.77	435.86	391363
2024-04-04	438.38	440.63	432.76	433.29	262074
2024-04-05	434.19	434.85	431.26	433.17	216177
2024-04-08	432.88	443.86	432.88	440.27	367553
2024-04-09	442.90	443.31	437.30	439.68	225265
2024-04-10	436.11	437.11	428.43	428.67	202839
2024-04-11	425.89	429.70	424.57	427.27	316125
2024-04-12	423.90	426.76	422.13	426.24	241152
2024-04-15	430.22	430.98	422.03	424.09	295548
2024-04-16	424.77	427.83	424.46	427.06	279197
2024-04-17	430.33	432.82	428.36	429.25	247671
2024-04-18	430.66	431.55	424.65	429.46	167016
2024-04-19	431.52	435.82	429.38	434.02	296810
2024-04-22	437.04	441.63	435.44	438.43	286392
2024-04-23	437.88	437.88	418.12	419.94	362823
2024-04-24	417.53	423.96	417.03	422.83	298349
2024-04-25	422.00	422.56	418.29	418.71	180116
2024-04-26	417.82	423.23	417.82	421.47	185143
2024-04-29	421.21	425.93	421.21	422.94	212184
2024-04-30	421.31	422.48	416.50	416.89	254030
2024-05-01	415.26	424.96	415.26	419.57	238418
2024-05-02	423.56	425.78	417.25	423.36	217303
2024-05-03	426.30	431.28	425.79	428.25	197396
2024-05-06	431.50	436.54	429.21	436.08	199949
2024-05-07	434.83	438.41	434.78	435.46	211114
2024-05-08	435.10	436.98	431.06	433.90	170354
2024-05-09	433.61	436.49	431.64	435.98	226156
2024-05-10	438.48	440.24	435.84	439.16	158873
2024-05-13	440.27	444.08	438.52	440.03	146072
2024-05-14	442.32	443.07	438.03	441.51	211317
2024-05-15	442.91	447.96	442.71	445.37	192754
2024-05-16	444.65	448.46	444.65	445.52	186896
2024-05-17	447.66	449.59	444.01	448.88	453258
2024-05-20	448.88	452.72	447.86	452.48	153040
2024-05-21	452.38	452.47	448.37	449.93	184365
2024-05-22	448.48	450.95	445.65	447.79	184815
2024-05-23	446.97	447.59	436.28	436.36	261036
2024-05-24	437.50	438.45	432.93	436.04	166302
2024-05-28	433.82	433.82	424.77	427.05	247153
2024-05-29	423.83	427.48	417.62	417.68	313627
2024-05-30	412.75	412.75	404.54	405.45	398064
2024-05-31	405.73	405.73	401.47	404.26	577631
2024-06-03	400.00	406.00	393.33	394.89	490916
2024-06-04	394.22	400.93	394.22	396.15	273647
2024-06-05	396.18	402.19	391.84	401.12	260222
2024-06-06	400.27	410.12	399.03	410.10	315174
2024-06-07	410.05	411.79	406.93	409.93	197412
2024-06-10	409.52	409.85	405.74	406.24	343786
2024-06-11	405.56	408.29	403.16	408.26	237457
2024-06-12	410.25	411.23	404.73	406.20	182442
2024-06-13	405.07	405.54	399.09	402.79	162943
2024-06-14	399.70	403.01	399.44	401.74	204103
2024-06-17	399.79	407.01	399.49	406.73	339566
2024-06-18	406.20	410.42	404.51	407.17	420375
2024-06-20	409.71	411.89	406.78	408.35	548226
2024-06-21	420.61	430.00	413.04	423.73	983573
2024-06-24	423.97	435.38	421.31	424.89	632255
2024-06-25	424.60	427.90	418.19	419.20	394518
2024-06-26	415.64	417.56	407.73	415.66	358541
2024-06-27	415.26	418.34	413.19	415.00	310949
2024-06-28	415.05	417.02	405.88	408.27	1081024
2024-07-01	408.98	412.67	406.89	411.16	300685
2024-07-02	411.31	416.53	411.31	416.01	269806
2024-07-03	415.15	419.98	414.29	416.76	135657
2024-07-05	417.02	423.97	413.62	423.41	215723
2024-07-08	425.00	425.00	415.11	417.87	237280
2024-07-09	418.39	419.83	410.09	411.74	194185
2024-07-10	411.53	415.84	410.48	414.65	185271
2024-07-11	416.07	419.77	414.63	419.10	129180
2024-07-12	421.11	426.87	420.78	423.90	171356
2024-07-15	425.24	429.14	424.31	428.54	144416
2024-07-16	429.78	443.76	428.82	442.24	277115
2024-07-17	440.29	446.77	438.70	440.91	335258
2024-07-18	439.13	443.16	431.29	431.63	190128
2024-07-19	433.34	433.34	417.10	424.32	306104
2024-07-22	426.21	429.35	421.40	429.25	249209
2024-07-23	426.87	427.35	405.89	416.14	312865
2024-07-24	411.00	415.56	401.21	403.21	375636
2024-07-25	407.00	417.92	406.34	411.66	212420
2024-07-26	412.79	419.84	412.57	415.33	213657
2024-07-29	414.55	416.08	411.11	411.30	283335
2024-07-30	413.33	417.37	410.44	416.82	270518
2024-07-31	417.03	417.37	410.20	413.09	377096
2024-08-01	412.75	414.16	406.58	408.71	207225
2024-08-02	409.45	414.74	406.72	414.56	207710
2024-08-05	410.64	410.64	401.72	401.84	205559
2024-08-06	402.99	409.66	402.99	404.66	178411
2024-08-07	406.09	413.22	400.76	401.19	253112
2024-08-08	400.00	405.64	400.00	403.78	246722
2024-08-09	403.45	404.29	400.10	403.03	133794
2024-08-12	403.80	404.52	395.89	397.04	131387
2024-08-13	399.11	402.67	399.11	401.06	165853
2024-08-14	401.06	404.71	398.47	404.33	193380
2024-08-15	406.02	408.85	404.15	408.72	167849
2024-08-16	407.69	412.96	407.61	410.87	192760
2024-08-19	410.44	416.44	408.64	413.04	283562
2024-08-20	411.77	413.00	410.38	412.29	207369
2024-08-21	411.55	416.44	410.75	412.43	195824
2024-08-22	412.52	412.52	406.64	407.99	167484
2024-08-23	411.22	412.07	407.48	408.97	206879
2024-08-26	411.37	415.83	409.35	410.29	169604
2024-08-27	408.97	412.90	408.97	411.71	237487
2024-08-28	411.53	415.08	410.27	413.26	253487
2024-08-29	416.22	418.99	415.51	416.59	145578
2024-08-30	417.49	423.12	414.89	422.84	406067
2024-09-03	416.59	429.21	416.59	426.65	485840
2024-09-04	428.12	434.92	426.96	430.57	325904
2024-09-05	431.54	431.68	424.24	427.01	241022
2024-09-06	427.76	430.53	421.57	424.03	226207
2024-09-09	426.37	429.62	422.97	428.90	426637
2024-09-10	428.33	441.66	427.95	440.73	469104
2024-09-11	439.08	439.08	425.79	437.54	508841
2024-09-12	438.36	440.34	432.34	439.88	274947
2024-09-13	441.48	446.14	439.37	445.36	422670
2024-09-16	447.15	457.80	446.69	453.98	477762
2024-09-17	455.40	457.59	448.15	448.28	467579
2024-09-18	448.48	450.38	444.97	446.81	437627
2024-09-19	464.56	475.25	451.80	469.48	670978
2024-09-20	465.00	470.00	457.52	465.91	583059
2024-09-23	466.80	471.50	465.42	468.73	310702
2024-09-24	469.18	469.18	461.43	463.77	245244
2024-09-25	465.54	465.54	455.32	457.81	312634
2024-09-26	456.15	461.61	454.07	455.67	297286
2024-09-27	458.94	460.68	456.94	458.49	194631
2024-09-30	459.41	460.57	456.42	459.85	177433
2024-10-01	455.09	458.21	450.64	454.98	195687
2024-10-02	454.28	458.46	453.89	457.01	184306
2024-10-03	454.03	459.51	453.15	459.09	164364
2024-10-04	462.30	462.30	454.13	457.00	178940
2024-10-07	455.61	455.61	448.81	449.74	194079
2024-10-08	450.96	457.43	450.25	456.83	235545
2024-10-09	452.16	458.55	452.16	455.72	205819
2024-10-10	454.11	459.19	452.62	454.03	143311
2024-10-11	455.39	457.66	449.18	456.81	207013
2024-10-14	458.27	463.09	456.29	461.85	168318
2024-10-15	464.55	475.37	464.55	469.11	204238
2024-10-16	468.01	474.29	467.88	470.46	285787
2024-10-17	473.49	474.83	468.55	472.47	217901
2024-10-18	474.06	474.06	470.48	471.53	255897
2024-10-21	469.47	470.15	466.67	468.93	173843
2024-10-22	466.99	466.99	462.88	465.07	149549
2024-10-23	465.47	467.98	461.84	463.77	189678
2024-10-24	463.63	463.63	456.58	456.63	254200
2024-10-25	459.37	460.02	453.38	454.94	199958
2024-10-28	458.37	460.06	456.68	459.29	159009
2024-10-29	459.37	465.33	456.30	460.09	210500
2024-10-30	460.71	464.39	453.52	453.80	212249
2024-10-31	453.80	458.69	452.90	454.06	261432
2024-11-01	453.68	459.69	452.02	458.80	190205
2024-11-04	457.94	461.96	454.27	461.81	219387
2024-11-05	461.58	469.46	461.26	467.96	225392
2024-11-06	476.82	481.48	467.24	478.47	366398
2024-11-07	479.12	481.59	472.43	473.88	263369
2024-11-08	474.93	481.66	473.90	477.46	256149
2024-11-11	478.96	484.54	478.96	481.85	262009
2024-11-12	480.41	487.00	479.62	484.27	357980
2024-11-13	483.74	494.07	483.13	490.83	339714
2024-11-14	490.97	499.87	487.55	495.72	379557
2024-11-15	493.56	494.77	481.10	483.90	375391
2024-11-18	482.88	489.65	482.88	485.93	209211
2024-11-19	484.35	485.49	480.31	481.40	175436
2024-11-20	483.68	483.68	472.24	474.44	260958
2024-11-21	476.68	486.57	474.34	485.77	257486
2024-11-22	488.78	491.22	485.17	487.62	148640
2024-11-25	491.53	495.63	486.44	491.05	513125
2024-11-26	490.37	496.02	487.83	490.98	230745
2024-11-27	492.59	492.59	487.74	488.46	173857
2024-11-29	490.29	493.81	489.60	490.67	120206
2024-12-02	489.18	491.60	485.41	489.47	209686
2024-12-03	489.00	489.85	485.33	485.52	208012
2024-12-04	484.45	488.00	483.11	483.56	155945
2024-12-05	483.87	483.93	477.95	478.37	192810
2024-12-06	478.34	483.39	477.84	479.97	203364
2024-12-09	478.67	481.87	474.99	477.76	213863
2024-12-10	477.64	486.70	474.54	483.78	186440
2024-12-11	484.64	490.87	484.64	490.04	264842
2024-12-12	488.39	493.15	486.87	488.61	239221
2024-12-13	487.38	490.47	483.97	488.74	240563
2024-12-16	489.00	492.75	485.98	487.59	334426
2024-12-17	485.77	490.66	482.90	488.81	437675
2024-12-18	488.34	494.25	471.82	473.05	616597
2024-12-19	459.15	496.90	459.15	489.73	666464
2024-12-20	484.59	485.68	470.33	483.52	922801
2024-12-23	480.02	489.83	480.02	489.34	264303
2024-12-24	489.89	492.00	487.70	491.35	110734
2024-12-26	487.77	492.96	487.43	491.61	163885
2024-12-27	490.16	493.00	482.85	486.56	155216
2024-12-30	480.44	486.26	477.08	482.68	205203
2024-12-31	482.68	487.40	479.22	480.28	159077
2025-01-02	484.33	484.33	475.31	476.51	177234
2025-01-03	477.13	478.60	473.56	475.06	158739
2025-01-06	473.68	474.91	465.18	466.03	299185
2025-01-07	466.85	470.25	458.52	460.68	266145
2025-01-08	457.56	461.07	457.09	458.46	415625
2025-01-10	450.49	455.99	446.99	453.02	320029
2025-01-13	449.72	456.51	449.72	454.86	271083
2025-01-14	457.31	457.31	450.85	454.17	279289
2025-01-15	461.00	462.06	449.51	453.98	477907
2025-01-16	455.40	460.91	449.94	459.97	265091
2025-01-17	458.75	464.81	458.75	462.99	388302
2025-01-21	465.00	468.80	463.92	466.14	250031
2025-01-22	465.00	465.84	462.36	464.77	341110
2025-01-23	465.07	465.38	460.94	464.38	277636
2025-01-24	464.36	467.41	463.69	467.12	217253
2025-01-27	467.67	476.83	461.35	475.43	334008
2025-01-28	470.00	477.02	465.69	470.62	374994
2025-01-29	467.89	471.45	462.92	464.63	250014
2025-01-30	470.07	474.86	468.97	472.12	219510
2025-01-31	470.99	477.92	469.53	474.41	1350165
2025-02-03	469.14	474.32	464.11	469.81	336120
2025-02-04	468.09	472.67	466.59	466.84	240860
2025-02-05	467.26	468.93	463.37	468.82	178583
2025-02-06	470.26	471.71	467.53	469.28	207597
2025-02-07	472.57	473.81	465.00	466.79	221895
2025-02-10	472.47	472.47	459.13	460.66	222053
2025-02-11	457.80	458.30	450.51	454.28	281092
2025-02-12	449.88	454.66	448.18	454.21	212089
2025-02-13	456.54	460.21	454.76	459.39	224427
2025-02-14	459.13	462.42	456.00	456.09	190431
2025-02-18	456.07	461.20	452.88	460.10	198933
2025-02-19	457.92	467.08	455.66	466.18	218345
2025-02-20	463.67	466.77	461.47	466.13	162804
2025-02-21	464.90	465.27	458.10	461.78	161605
2025-02-24	461.95	465.88	459.73	461.56	184410
2025-02-25	462.74	465.41	461.27	462.94	247489
2025-02-26	460.31	463.36	453.09	453.68	200968
2025-02-27	454.17	458.75	453.23	453.67	192075
2025-02-28	456.38	462.34	453.02	461.74	292626
2025-03-03	464.79	466.74	456.17	458.09	229183
2025-03-04	454.43	457.95	442.44	444.72	284144
2025-03-05	443.11	449.04	440.89	445.42	271566
2025-03-06	440.24	444.91	437.82	441.70	228679
2025-03-07	437.14	442.25	431.68	440.73	248939
2025-03-10	438.03	451.62	437.53	442.91	296781
2025-03-11	442.36	448.69	430.00	431.17	365151
2025-03-12	431.66	433.16	423.61	429.87	292070

Explore More About FDS

Coins representing dividend payouts and trends

FDS Dividend History

Discover FactSet Research Systems'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

FDS Stock Split History

Discover FactSet Research Systems'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

FDS Historical Prices

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

Web Analytics