GWW Historical Prices

Summary

Key Stock Metrics

874.98

(June 6, 2024)

52-Week Low

1227.66

(November 11, 2024)

52-Week High

1227.66

(November 11, 2024)

All-Time High

1071.88

(May 23, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-08-13	27.69	28.06	27.69	28.00	103200
1993-08-16	28.00	28.19	27.75	27.81	100200
1993-08-17	27.50	27.81	27.50	27.81	460400
1993-08-18	27.81	28.44	27.81	28.31	174800
1993-08-19	28.31	28.69	28.31	28.38	144600
1993-08-20	28.50	28.69	28.44	28.69	130800
1993-08-23	28.56	28.81	28.56	28.75	101200
1993-08-24	28.75	29.13	28.69	29.06	196200
1993-08-25	29.00	29.25	29.00	29.25	112600
1993-08-26	29.31	29.31	29.13	29.19	198800
1993-08-27	29.06	29.06	28.81	28.88	140000
1993-08-30	28.94	28.94	28.19	28.25	172800
1993-08-31	28.25	28.31	28.13	28.31	222400
1993-09-01	28.31	28.44	28.25	28.31	259600
1993-09-02	28.38	28.38	28.00	28.06	220400
1993-09-03	28.00	28.06	27.50	27.63	411800
1993-09-07	27.69	27.69	26.69	26.69	521400
1993-09-08	26.50	26.50	26.00	26.25	765000
1993-09-09	26.38	27.00	26.31	26.94	241400
1993-09-10	27.00	27.00	26.69	26.81	171400
1993-09-13	26.75	26.81	26.69	26.69	197400
1993-09-14	26.56	26.69	26.44	26.63	340000
1993-09-15	26.63	26.63	26.56	26.63	199000
1993-09-16	26.69	27.13	26.69	27.06	264000
1993-09-17	26.56	27.25	26.56	27.19	425200
1993-09-20	27.06	27.19	26.81	26.81	197000
1993-09-21	26.75	27.06	26.38	26.44	223000
1993-09-22	26.44	26.81	26.44	26.81	202000
1993-09-23	26.81	27.00	26.75	26.94	94400
1993-09-24	26.81	26.88	26.63	26.63	233000
1993-09-27	26.63	26.88	26.63	26.69	183200
1993-09-28	26.69	27.38	26.69	27.13	287800
1993-09-29	27.13	27.13	26.94	27.00	154200
1993-09-30	27.13	27.13	26.75	26.81	182800
1993-10-01	27.13	27.31	26.94	27.00	296800
1993-10-04	27.00	27.25	26.81	26.88	352400
1993-10-05	27.06	27.31	26.88	26.94	148000
1993-10-06	26.94	27.06	26.81	26.94	125000
1993-10-07	27.00	27.00	26.88	27.00	94800
1993-10-08	27.00	27.19	26.88	27.00	93600
1993-10-11	27.00	27.06	26.88	27.00	75400
1993-10-12	27.06	27.38	27.06	27.19	95800
1993-10-13	27.06	27.25	27.06	27.25	72800
1993-10-14	27.25	27.50	27.00	27.13	258400
1993-10-15	27.13	27.13	26.50	26.50	269000
1993-10-18	26.50	26.50	25.88	25.88	332000
1993-10-19	25.88	26.63	25.81	26.63	345400
1993-10-20	26.69	26.88	26.38	26.75	293200
1993-10-21	26.63	26.75	25.88	26.00	277200
1993-10-22	25.94	26.25	25.94	26.00	175800
1993-10-25	26.00	26.63	26.00	26.63	81000
1993-10-26	26.50	26.75	26.44	26.75	79000
1993-10-27	26.81	27.19	26.56	27.06	94800
1993-10-28	26.94	27.25	26.94	27.06	75800
1993-10-29	27.00	27.50	27.00	27.31	136200
1993-11-01	27.44	27.50	27.31	27.50	136200
1993-11-02	27.44	27.88	27.31	27.88	211200
1993-11-03	27.88	27.94	27.25	27.56	524400
1993-11-04	27.50	27.56	27.19	27.25	280800
1993-11-05	27.31	27.38	27.13	27.19	104000
1993-11-08	27.31	27.69	27.19	27.63	121600
1993-11-09	27.63	27.69	27.38	27.38	54600
1993-11-10	27.50	27.50	27.31	27.31	118000
1993-11-11	27.38	27.38	27.19	27.25	42000
1993-11-12	27.25	27.38	27.13	27.25	136200
1993-11-15	27.31	27.31	27.19	27.25	98600
1993-11-16	27.19	27.69	27.13	27.69	347800
1993-11-17	27.81	28.56	27.81	28.31	178600
1993-11-18	28.31	28.31	27.63	27.75	125600
1993-11-19	27.69	27.69	27.25	27.31	113400
1993-11-22	27.31	27.38	26.94	27.19	221800
1993-11-23	27.19	27.38	27.19	27.38	196800
1993-11-24	27.38	27.69	27.25	27.69	56000
1993-11-26	28.00	28.19	27.94	28.19	30800
1993-11-29	28.31	29.13	28.31	29.00	190400
1993-11-30	29.00	29.38	28.88	29.25	148600
1993-12-01	29.38	29.38	28.38	28.38	131000
1993-12-02	28.56	29.13	28.56	29.00	109400
1993-12-03	29.00	29.06	28.75	29.06	31000
1993-12-06	29.19	29.44	29.13	29.19	47200
1993-12-07	29.13	29.13	28.94	28.94	77800
1993-12-08	28.88	29.00	28.81	28.88	91000
1993-12-09	28.63	28.81	28.63	28.69	134200
1993-12-10	28.75	28.81	28.56	28.63	112800
1993-12-13	28.56	29.19	28.44	29.19	114000
1993-12-14	29.25	29.25	28.81	29.06	70600
1993-12-15	28.94	29.00	28.63	28.63	188200
1993-12-16	28.75	29.06	28.63	28.88	105000
1993-12-17	29.13	29.19	29.00	29.13	190400
1993-12-20	29.13	29.19	28.63	28.81	110200
1993-12-21	28.94	29.38	28.81	29.00	209000
1993-12-22	28.94	28.94	28.38	28.69	150400
1993-12-23	28.94	28.94	28.75	28.88	106800
1993-12-27	28.88	28.88	28.50	28.50	46400
1993-12-28	28.50	28.81	28.38	28.81	193200
1993-12-29	28.81	29.63	28.81	29.00	119400
1993-12-30	29.06	29.06	28.69	28.69	173000
1993-12-31	28.88	28.94	28.75	28.75	59000
1994-01-03	28.75	28.81	28.44	28.44	87400
1994-01-04	28.31	28.56	28.25	28.50	68400
1994-01-05	28.56	28.75	28.31	28.75	132800
1994-01-06	28.63	28.88	28.63	28.63	144800
1994-01-07	28.75	28.75	28.44	28.50	41400
1994-01-10	28.63	28.63	28.44	28.63	132400
1994-01-11	28.63	28.69	28.44	28.44	108800
1994-01-12	28.63	29.25	28.31	29.25	226000
1994-01-13	29.13	29.13	28.75	29.00	170800
1994-01-14	29.13	29.69	29.06	29.38	171800
1994-01-17	29.31	29.44	29.25	29.38	56000
1994-01-18	29.50	30.94	29.50	30.94	383400
1994-01-19	30.88	30.94	30.38	30.81	461000
1994-01-20	30.88	32.00	30.81	31.88	257800
1994-01-21	32.00	32.00	31.19	31.38	174200
1994-01-24	31.44	31.44	30.69	31.06	183000
1994-01-25	31.13	31.25	31.00	31.06	367800
1994-01-26	30.94	31.13	30.75	30.88	60400
1994-01-27	30.94	30.94	29.75	30.31	189400
1994-01-28	30.44	31.06	30.38	30.50	229200
1994-01-31	30.44	31.63	30.44	31.31	165200
1994-02-01	31.25	31.31	30.69	30.69	94800
1994-02-02	30.81	31.31	30.81	31.31	130200
1994-02-03	31.38	31.50	31.25	31.50	260000
1994-02-04	31.69	31.69	30.88	30.88	111600
1994-02-07	30.75	31.00	30.63	30.63	111400
1994-02-08	30.75	30.81	30.50	30.69	121400
1994-02-09	31.00	31.25	30.69	30.94	227000
1994-02-10	31.06	31.44	30.00	31.31	447000
1994-02-11	31.44	32.13	31.38	31.63	130200
1994-02-14	31.50	32.13	31.00	31.00	124600
1994-02-15	31.13	31.19	31.00	31.13	141200
1994-02-16	31.06	31.25	31.06	31.13	82200
1994-02-17	31.38	32.13	31.06	31.31	143000
1994-02-18	31.38	31.38	30.75	30.81	82000
1994-02-22	31.00	31.94	31.00	31.31	111600
1994-02-23	31.44	31.81	31.44	31.69	66800
1994-02-24	31.69	31.69	30.88	30.88	85600
1994-02-25	30.75	30.75	30.38	30.44	65400
1994-02-28	30.50	30.94	30.25	30.94	98200
1994-03-01	30.94	31.13	30.81	31.13	73000
1994-03-02	30.94	30.94	30.38	30.38	134000
1994-03-03	31.00	31.75	30.81	31.38	186800
1994-03-04	31.50	32.31	31.50	32.13	169400
1994-03-07	32.50	33.00	32.38	32.81	177200
1994-03-08	32.69	32.75	32.19	32.38	127400
1994-03-09	32.38	32.50	32.19	32.50	133400
1994-03-10	32.44	32.50	32.25	32.44	156800
1994-03-11	32.50	32.63	32.19	32.63	189800
1994-03-14	32.50	32.88	32.44	32.69	179400
1994-03-15	32.63	32.69	32.25	32.44	358600
1994-03-16	32.50	32.69	32.38	32.69	202200
1994-03-17	33.13	33.25	32.88	33.25	210400
1994-03-18	33.38	33.63	33.38	33.38	367400
1994-03-21	33.44	33.88	33.44	33.75	450800
1994-03-22	33.81	33.81	33.31	33.50	201600
1994-03-23	33.63	33.81	33.50	33.75	108400
1994-03-24	33.81	34.00	33.69	33.75	173600
1994-03-25	33.88	33.94	33.63	33.63	121200
1994-03-28	33.69	33.75	33.19	33.19	191800
1994-03-29	33.19	33.25	32.00	32.00	121000
1994-03-30	31.38	31.75	31.00	31.25	273600
1994-03-31	31.31	31.75	30.56	31.75	193000
1994-04-04	32.25	32.50	31.75	31.81	392800
1994-04-05	31.88	32.13	31.75	31.94	342800
1994-04-06	32.00	32.00	31.44	31.63	206400
1994-04-07	31.75	31.75	31.00	31.00	163400
1994-04-08	30.88	30.94	30.38	30.69	182400
1994-04-11	30.88	31.25	30.63	30.94	181400
1994-04-12	31.06	31.25	30.63	30.63	103400
1994-04-13	30.75	30.88	30.38	30.50	102800
1994-04-14	30.44	31.25	30.25	31.06	398600
1994-04-15	31.50	31.75	31.38	31.50	250800
1994-04-18	31.56	31.56	31.13	31.19	249000
1994-04-19	31.06	31.13	30.50	30.56	133800
1994-04-20	30.50	30.56	29.44	29.94	203000
1994-04-21	29.94	30.13	29.50	30.06	151000
1994-04-22	30.19	30.81	30.19	30.69	139400
1994-04-25	30.69	30.75	30.38	30.50	192800
1994-04-26	30.56	30.81	30.38	30.75	117800
1994-04-28	31.00	31.19	30.81	31.19	233200
1994-04-29	31.06	31.25	31.00	31.25	122800
1994-05-02	31.50	32.00	31.25	32.00	156000
1994-05-03	32.25	32.50	32.13	32.19	257800
1994-05-04	32.19	32.19	31.88	31.88	80800
1994-05-05	31.94	31.94	31.69	31.75	200000
1994-05-06	31.75	31.75	31.19	31.19	215600
1994-05-09	31.19	31.19	30.69	30.75	104800
1994-05-10	30.88	31.19	30.63	31.13	180400
1994-05-11	31.13	31.44	31.13	31.31	122200
1994-05-12	31.44	31.44	31.25	31.38	118200
1994-05-13	31.44	31.56	31.44	31.56	71800
1994-05-16	31.44	31.88	31.44	31.88	78400
1994-05-17	32.13	32.25	31.75	32.00	149400
1994-05-18	31.88	32.19	31.69	32.13	113200
1994-05-19	32.25	32.31	32.06	32.13	225600
1994-05-20	32.19	32.19	32.06	32.06	80000
1994-05-23	32.06	32.25	32.00	32.19	118200
1994-05-24	32.06	32.19	32.00	32.13	157600
1994-05-25	32.06	32.38	32.06	32.38	92600
1994-05-26	32.44	32.75	32.44	32.56	40200
1994-05-27	32.44	32.56	32.38	32.56	80600
1994-05-31	32.56	32.69	32.44	32.56	215200
1994-06-01	32.69	32.69	32.50	32.50	135600
1994-06-02	32.50	32.88	32.44	32.88	182200
1994-06-03	33.00	33.19	32.88	33.00	82600
1994-06-06	33.00	33.44	33.00	33.38	210800
1994-06-07	33.38	33.44	33.31	33.31	503000
1994-06-08	33.44	34.25	33.44	33.94	360000
1994-06-09	33.94	34.56	33.94	34.06	419000
1994-06-10	34.06	34.06	33.56	33.69	344800
1994-06-13	33.69	33.88	33.63	33.81	214200
1994-06-14	33.88	33.94	33.63	33.75	153000
1994-06-15	33.88	33.88	32.63	32.75	498600
1994-06-16	32.75	32.88	32.13	32.69	581800
1994-06-17	32.75	32.75	32.31	32.38	244400
1994-06-20	32.44	32.50	32.13	32.25	75000
1994-06-21	32.38	32.38	31.50	32.06	135400
1994-06-22	32.31	32.38	31.75	31.81	117600
1994-06-23	31.94	32.25	31.38	31.50	124800
1994-06-24	31.63	31.63	31.19	31.31	71400
1994-06-27	31.31	31.31	31.19	31.31	73600
1994-06-28	31.88	32.38	31.75	32.25	660400
1994-06-29	32.19	32.44	32.19	32.44	250000
1994-06-30	32.31	32.38	31.94	31.94	99800
1994-07-01	32.06	32.50	32.06	32.44	86800
1994-07-05	32.88	32.88	32.56	32.69	118000
1994-07-06	32.63	32.75	32.50	32.75	61200
1994-07-07	32.88	32.88	32.56	32.81	228600
1994-07-08	32.69	33.00	32.56	32.88	167400
1994-07-11	32.94	32.94	32.75	32.81	50200
1994-07-12	32.88	32.94	32.75	32.94	176400
1994-07-13	32.81	33.13	32.75	33.00	224400
1994-07-14	33.00	33.25	33.00	33.06	392000
1994-07-15	33.06	33.44	32.81	32.88	242400
1994-07-18	33.00	33.13	32.81	32.88	97200
1994-07-19	32.88	32.94	32.81	32.81	93000
1994-07-20	32.88	32.88	32.75	32.75	166800
1994-07-21	32.81	32.94	32.75	32.88	85200
1994-07-22	33.00	33.38	32.94	33.38	103600
1994-07-25	33.25	33.31	33.13	33.13	42800
1994-07-26	33.06	33.06	32.81	33.00	81200
1994-07-27	33.00	33.00	32.88	33.00	163200
1994-07-28	33.00	33.06	32.94	33.00	57600
1994-07-29	33.06	33.38	33.06	33.38	110800
1994-08-01	33.50	33.50	33.00	33.19	99000
1994-08-02	33.13	33.25	33.06	33.06	90200
1994-08-03	32.94	32.94	32.75	32.81	210800
1994-08-04	32.88	32.94	32.81	32.81	29200
1994-08-05	32.94	32.94	32.44	32.63	72600
1994-08-08	32.63	32.63	32.19	32.19	64800
1994-08-09	32.19	32.38	32.00	32.25	66200
1994-08-10	32.25	32.38	32.25	32.31	39800
1994-08-11	32.31	32.50	31.75	31.75	123400
1994-08-12	31.81	32.44	31.75	32.38	177400
1994-08-15	32.38	32.38	32.13	32.13	62600
1994-08-16	32.06	32.94	31.88	32.94	154400
1994-08-17	32.94	33.06	32.63	32.69	86200
1994-08-18	32.69	32.69	32.44	32.50	124800
1994-08-19	32.50	32.50	32.31	32.38	102200
1994-08-22	32.31	32.38	32.00	32.06	77400
1994-08-23	32.13	32.38	32.06	32.06	169200
1994-08-24	32.13	32.63	31.94	32.56	267200
1994-08-25	32.63	32.63	32.25	32.31	84000
1994-08-26	32.31	32.75	32.31	32.75	127800
1994-08-29	32.81	33.13	32.81	32.88	86800
1994-08-30	33.00	33.06	32.81	32.94	59800
1994-08-31	33.00	33.06	32.44	32.50	67800
1994-09-01	32.63	32.69	32.13	32.13	136400
1994-09-02	32.25	32.25	31.81	31.81	218400
1994-09-06	32.13	32.13	31.88	32.00	150400
1994-09-07	32.06	32.13	31.69	31.75	159200
1994-09-08	31.75	31.75	31.44	31.56	100800
1994-09-09	31.44	31.44	31.25	31.44	147800
1994-09-12	31.44	31.44	31.19	31.38	32800
1994-09-13	31.38	31.44	31.19	31.19	82400
1994-09-14	31.19	31.38	31.13	31.19	160000
1994-09-15	31.38	31.38	31.00	31.06	165200
1994-09-16	30.88	30.88	30.63	30.63	326800
1994-09-19	30.69	30.69	30.06	30.31	239600
1994-09-20	30.00	30.06	29.25	29.25	410000
1994-09-21	29.25	29.25	28.50	28.94	362000
1994-09-22	29.06	29.31	29.06	29.06	115200
1994-09-23	29.19	29.19	28.69	28.88	170000
1994-09-26	28.94	29.19	28.88	29.00	76800
1994-09-27	29.13	29.25	28.88	29.13	146000
1994-09-28	29.13	29.25	28.94	29.25	190600
1994-09-29	29.25	29.63	28.94	29.63	271600
1994-09-30	29.75	29.81	29.50	29.63	175000
1994-10-03	29.69	29.69	29.38	29.50	157600
1994-10-04	29.56	29.56	29.00	29.06	127600
1994-10-05	29.00	29.00	28.13	28.25	294600
1994-10-06	28.38	28.50	28.25	28.25	82200
1994-10-07	28.25	28.50	28.06	28.25	103400
1994-10-10	28.38	28.44	28.25	28.25	51800
1994-10-11	28.31	28.81	28.31	28.63	295800
1994-10-12	28.75	28.94	28.69	28.81	285000
1994-10-13	28.88	28.94	28.75	28.81	356400
1994-10-14	29.00	29.00	27.63	27.75	886200
1994-10-17	27.75	27.75	26.31	27.31	780200
1994-10-18	27.50	27.81	27.38	27.63	363400
1994-10-19	27.56	28.38	27.44	27.88	465000
1994-10-20	27.81	28.38	27.75	27.75	310600
1994-10-21	27.75	27.75	27.25	27.44	251800
1994-10-24	27.44	27.50	26.94	27.00	251800
1994-10-25	26.75	26.75	26.44	26.56	339600
1994-10-26	26.63	26.81	26.63	26.69	204800
1994-10-27	26.81	27.31	26.75	27.19	122400
1994-10-28	27.00	27.13	26.75	26.94	258000
1994-10-31	27.06	27.75	27.06	27.50	162000
1994-11-01	27.25	27.44	27.19	27.31	240600
1994-11-02	27.25	27.38	27.25	27.38	320600
1994-11-03	27.38	27.50	27.31	27.38	347000
1994-11-04	27.50	27.50	27.38	27.38	216600
1994-11-07	27.25	27.25	26.88	26.94	214600
1994-11-08	27.50	27.56	27.38	27.38	276000
1994-11-09	27.44	27.56	27.38	27.50	300400
1994-11-10	28.00	28.00	27.63	27.63	227000
1994-11-11	27.50	27.63	27.44	27.50	193600
1994-11-14	27.69	27.94	27.19	27.25	164000
1994-11-15	27.31	27.44	27.19	27.25	476400
1994-11-16	27.25	27.31	27.06	27.06	752200
1994-11-17	27.06	27.19	26.94	27.13	254000
1994-11-18	27.19	27.44	27.00	27.25	602000
1994-11-21	27.31	27.31	26.88	27.00	323800
1994-11-22	27.00	27.00	26.88	26.94	104600
1994-11-23	26.94	26.94	26.19	26.25	252000
1994-11-25	26.44	26.50	26.38	26.38	151200
1994-11-28	26.38	26.44	26.13	26.25	180400
1994-11-29	26.38	26.38	26.25	26.38	232800
1994-11-30	26.38	26.38	25.88	25.94	219400
1994-12-01	26.00	26.06	25.75	25.88	800600
1994-12-02	25.88	26.13	25.75	26.00	1032800
1994-12-05	26.00	26.44	25.94	26.19	325200
1994-12-06	26.13	26.56	26.06	26.50	254600
1994-12-07	26.38	26.81	26.38	26.63	408600
1994-12-08	26.69	26.81	26.63	26.69	144600
1994-12-09	26.63	26.63	26.56	26.63	178200
1994-12-12	26.75	27.06	26.75	27.06	166600
1994-12-13	27.19	27.25	27.00	27.19	238000
1994-12-14	27.06	27.94	27.06	27.56	378400
1994-12-15	27.56	27.81	27.56	27.75	431000
1994-12-16	28.00	28.31	27.88	28.19	652600
1994-12-19	28.19	28.44	28.00	28.25	265000
1994-12-20	28.00	28.13	27.75	27.88	179000
1994-12-21	27.88	28.44	27.81	28.00	218600
1994-12-22	28.06	28.38	27.94	28.13	173200
1994-12-23	28.13	28.38	28.00	28.38	219200
1994-12-27	28.44	28.44	28.00	28.06	99400
1994-12-28	28.13	28.56	28.13	28.38	167200
1994-12-29	28.38	29.06	28.38	28.94	204600
1994-12-30	28.88	29.13	28.81	28.88	226600
1995-01-03	28.75	28.81	28.13	28.19	147000
1995-01-04	28.19	28.31	27.88	27.88	211200
1995-01-05	28.00	28.31	28.00	28.25	156000
1995-01-06	28.25	28.25	27.88	28.00	97200
1995-01-09	28.13	28.19	27.94	28.00	304200
1995-01-10	28.06	28.38	28.00	28.06	329800
1995-01-11	28.13	28.56	28.13	28.50	139600
1995-01-12	28.50	28.50	28.19	28.44	114400
1995-01-13	28.50	28.81	28.50	28.75	142800
1995-01-16	28.81	29.81	28.81	29.44	604400
1995-01-17	29.38	29.69	29.31	29.69	169000
1995-01-18	29.69	29.81	29.63	29.63	196000
1995-01-19	29.56	29.88	29.50	29.50	167200
1995-01-20	29.50	29.69	29.38	29.69	150200
1995-01-23	29.50	30.00	29.50	29.81	284800
1995-01-24	29.63	30.06	29.56	30.06	209800
1995-01-25	30.06	30.38	29.88	30.19	256800
1995-01-26	30.13	30.50	30.13	30.31	227600
1995-01-27	30.44	30.88	30.44	30.56	196800
1995-01-30	30.44	30.50	30.25	30.38	92800
1995-01-31	30.31	30.31	29.69	29.81	133000
1995-02-01	29.94	29.94	29.63	29.81	239200
1995-02-02	29.75	30.19	29.69	30.00	112000
1995-02-03	30.00	30.25	29.75	29.94	155400
1995-02-06	30.00	30.13	29.94	30.06	179600
1995-02-07	30.00	30.00	29.81	29.88	105000
1995-02-08	29.88	30.13	29.81	29.88	146800
1995-02-09	29.94	30.06	29.81	29.94	217600
1995-02-10	30.00	30.63	30.00	30.31	382800
1995-02-13	30.31	30.63	30.31	30.50	90000
1995-02-14	30.44	30.69	30.06	30.69	270200
1995-02-15	30.63	31.00	30.56	31.00	188600
1995-02-16	31.13	31.19	30.63	30.75	181200
1995-02-17	30.75	31.13	30.69	31.00	240000
1995-02-21	31.19	31.56	31.19	31.56	141800
1995-02-22	31.56	31.69	31.38	31.50	171800
1995-02-23	31.38	31.44	31.06	31.06	206200
1995-02-24	31.19	31.19	31.00	31.13	95000
1995-02-27	31.19	31.25	30.69	30.69	93400
1995-02-28	30.69	30.88	30.38	30.56	85600
1995-03-01	30.75	30.75	30.63	30.63	131800
1995-03-02	30.69	30.81	30.63	30.81	208600
1995-03-03	30.69	30.88	30.63	30.75	128600
1995-03-06	30.69	30.75	30.38	30.75	175600
1995-03-07	30.63	30.69	29.63	30.19	234000
1995-03-08	30.38	30.69	30.31	30.56	80400
1995-03-09	30.69	30.69	30.25	30.44	125000
1995-03-10	30.56	30.69	30.38	30.56	198800
1995-03-13	30.56	30.56	30.31	30.50	112600
1995-03-14	30.63	30.69	30.50	30.63	207400
1995-03-15	30.69	30.88	30.56	30.81	265600
1995-03-16	30.88	31.50	30.75	31.19	268600
1995-03-17	31.25	31.25	31.06	31.13	351000
1995-03-20	31.25	31.50	31.19	31.50	326600
1995-03-21	31.50	31.50	31.19	31.25	110800
1995-03-22	31.25	31.25	31.00	31.06	98200
1995-03-23	31.06	31.19	30.88	31.19	113800
1995-03-24	31.25	31.56	31.25	31.56	160000
1995-03-27	31.56	32.19	31.56	32.13	181400
1995-03-28	32.06	32.06	31.88	31.88	58800
1995-03-29	31.88	32.00	31.69	31.75	309000
1995-03-30	31.94	31.94	31.31	31.38	162000
1995-03-31	31.44	31.69	31.25	31.63	131000
1995-04-03	31.75	31.75	31.25	31.44	80000
1995-04-04	31.44	31.94	31.44	31.94	172000
1995-04-05	31.81	31.88	31.25	31.25	213400
1995-04-06	31.38	31.56	31.38	31.38	105000
1995-04-07	31.50	31.75	31.50	31.75	79200
1995-04-10	31.69	31.69	31.38	31.44	34800
1995-04-11	31.38	31.44	31.13	31.13	119200
1995-04-12	31.25	31.38	31.19	31.31	102600
1995-04-13	31.13	31.25	31.00	31.25	64400
1995-04-17	31.25	31.31	30.63	30.63	185000
1995-04-18	30.50	30.50	30.13	30.13	265800
1995-04-19	30.19	30.31	29.75	29.75	191000
1995-04-20	29.88	29.88	29.44	29.75	289000
1995-04-21	29.94	30.13	29.75	29.94	229200
1995-04-24	30.06	30.63	29.94	30.56	225200
1995-04-25	30.56	31.06	30.56	31.06	251800
1995-04-26	30.94	31.31	30.31	30.31	436800
1995-04-27	30.31	30.31	29.56	30.00	235600
1995-04-28	30.13	30.31	29.94	30.25	185600
1995-05-01	30.25	30.25	30.06	30.13	403600
1995-05-02	30.13	30.19	29.94	30.13	304200
1995-05-03	30.19	30.19	29.94	30.13	123800
1995-05-04	30.25	30.38	30.06	30.13	355200
1995-05-05	30.13	30.38	30.00	30.38	368600
1995-05-08	30.31	30.31	29.69	29.88	222600
1995-05-09	29.69	30.13	29.31	29.44	261200
1995-05-10	29.50	29.50	29.19	29.44	272600
1995-05-11	29.38	29.44	29.25	29.44	92200
1995-05-12	29.44	29.44	29.19	29.38	460200
1995-05-15	29.38	29.63	29.13	29.56	198200
1995-05-16	29.69	30.00	29.63	29.81	459800
1995-05-17	29.94	30.06	29.56	29.81	307400
1995-05-18	29.75	29.94	29.63	29.69	261400
1995-05-19	29.50	29.56	29.31	29.44	402200
1995-05-22	29.38	29.44	28.94	29.06	473000
1995-05-23	29.00	29.25	28.94	29.06	260600
1995-05-24	29.19	29.25	29.00	29.19	402200
1995-05-25	29.19	29.31	29.13	29.25	276000
1995-05-26	29.13	29.31	29.06	29.13	318400
1995-05-30	29.13	29.38	28.94	29.31	445200
1995-05-31	29.50	29.94	29.25	29.94	219200
1995-06-01	29.88	29.94	29.56	29.69	267800
1995-06-02	29.56	29.69	29.19	29.19	368400
1995-06-05	29.50	30.00	29.25	30.00	195200
1995-06-06	29.88	30.38	29.88	30.06	374000
1995-06-07	30.06	30.06	29.63	29.94	228800
1995-06-08	29.88	30.06	29.25	29.50	189600
1995-06-09	29.38	29.44	29.19	29.38	254400
1995-06-12	29.44	29.56	29.38	29.44	254200
1995-06-13	29.38	29.81	29.25	29.81	140600
1995-06-14	29.81	29.94	29.44	29.56	118000
1995-06-15	29.56	29.56	29.13	29.19	160400
1995-06-16	29.19	29.31	28.94	29.19	484600
1995-06-19	29.06	29.38	29.06	29.31	384400
1995-06-20	29.31	29.38	28.88	29.06	551200
1995-06-21	29.06	29.06	28.56	28.63	235200
1995-06-22	28.63	28.63	28.25	28.56	774800
1995-06-23	28.50	28.50	28.06	28.38	607000
1995-06-26	28.50	28.81	28.44	28.63	439200
1995-06-27	28.69	29.06	28.63	28.94	226400
1995-06-28	28.94	29.00	28.75	28.94	179400
1995-06-29	28.81	29.00	28.69	29.00	131200
1995-06-30	29.06	29.38	29.06	29.38	257600
1995-07-03	29.31	29.38	29.13	29.19	67200
1995-07-05	29.13	29.50	29.13	29.38	139600
1995-07-06	29.44	29.50	29.19	29.44	124800
1995-07-07	29.31	30.13	29.31	30.13	292800
1995-07-10	30.00	30.31	30.00	30.31	333200
1995-07-11	30.44	30.44	29.94	30.00	393800
1995-07-12	30.00	30.06	29.75	29.94	179400
1995-07-13	30.00	30.00	29.50	29.56	87600
1995-07-14	27.75	28.50	27.75	28.50	1657200
1995-07-17	28.50	28.50	28.13	28.44	396800
1995-07-18	28.50	28.50	28.25	28.31	1010600
1995-07-19	28.31	28.31	28.13	28.19	1625000
1995-07-20	28.13	28.44	28.13	28.38	623800
1995-07-21	28.38	28.50	28.25	28.44	267000
1995-07-24	28.31	28.81	28.25	28.75	299400
1995-07-25	28.88	29.06	28.69	29.06	435000
1995-07-26	28.94	29.19	28.94	29.06	766800
1995-07-27	29.00	29.50	29.00	29.44	329600
1995-07-28	29.38	29.44	29.00	29.25	198800
1995-07-31	29.31	29.38	29.25	29.31	131400
1995-08-01	29.25	29.50	29.25	29.44	744200
1995-08-02	29.50	30.19	29.44	29.63	311200
1995-08-03	29.50	29.56	29.31	29.56	266800
1995-08-04	29.50	29.75	29.50	29.63	223800
1995-08-07	29.56	29.81	29.50	29.63	83800
1995-08-08	29.50	29.75	29.50	29.75	182800
1995-08-09	29.81	29.88	29.75	29.81	69800
1995-08-10	29.69	29.88	29.63	29.75	197400
1995-08-11	29.75	30.00	29.75	30.00	281400
1995-08-14	29.88	30.19	29.88	30.00	57000
1995-08-15	29.94	29.94	29.63	29.81	96800
1995-08-16	29.81	30.19	29.81	30.19	166200
1995-08-17	30.06	30.13	29.63	29.69	405600
1995-08-18	29.75	30.06	29.75	29.88	237000
1995-08-21	29.94	30.13	29.81	29.81	119800
1995-08-22	29.81	29.88	29.63	29.88	57800
1995-08-23	29.88	29.88	29.44	29.50	59800
1995-08-24	29.50	29.56	29.38	29.50	188000
1995-08-25	29.50	29.75	29.50	29.69	139800
1995-08-28	29.81	29.81	29.63	29.81	143800
1995-08-29	29.75	29.88	29.56	29.88	198800
1995-08-30	29.88	29.88	29.75	29.88	153400
1995-08-31	29.81	29.94	29.75	29.75	353000
1995-09-01	29.50	29.81	29.50	29.81	160600
1995-09-05	29.75	30.06	29.56	30.00	105600
1995-09-06	29.94	30.00	29.75	29.81	217200
1995-09-07	29.88	30.00	29.75	30.00	213800
1995-09-08	30.00	30.06	29.88	30.06	93000
1995-09-11	30.06	30.06	29.75	29.75	84000
1995-09-12	29.69	30.00	29.69	30.00	64400
1995-09-13	30.00	30.19	29.81	30.00	170800
1995-09-14	30.19	30.25	29.88	30.13	172400
1995-09-15	30.50	30.50	30.25	30.50	277800
1995-09-18	30.50	30.75	30.38	30.75	130000
1995-09-19	30.75	30.75	30.38	30.63	182600
1995-09-20	30.75	30.94	30.69	30.81	272800
1995-09-21	30.75	30.81	30.31	30.38	334000
1995-09-22	30.31	30.44	30.19	30.25	287200
1995-09-25	30.31	30.31	30.06	30.13	214400
1995-09-26	30.06	30.13	29.50	29.63	285400
1995-09-27	29.56	29.56	29.19	29.31	408600
1995-09-28	29.25	29.69	29.13	29.69	243200
1995-09-29	29.63	30.19	29.63	30.19	159200
1995-10-02	30.13	30.25	29.94	30.00	151000
1995-10-03	30.00	30.44	30.00	30.31	91000
1995-10-04	30.25	30.31	29.81	29.94	166000
1995-10-05	29.94	29.94	29.56	29.63	170800
1995-10-06	29.69	30.06	29.63	29.88	155400
1995-10-09	29.88	29.91	29.81	29.88	110400
1995-10-10	29.81	29.88	29.19	29.38	202400
1995-10-11	29.44	29.44	29.25	29.44	163400
1995-10-12	29.44	29.94	29.31	29.94	216800
1995-10-13	30.50	31.50	30.50	30.94	468800
1995-10-16	31.00	31.13	30.88	31.06	143000
1995-10-17	30.94	30.94	30.56	30.75	99600
1995-10-18	30.69	31.06	30.69	30.94	203200
1995-10-19	30.94	30.94	30.75	30.88	252400
1995-10-20	30.81	31.00	30.75	30.88	307400
1995-10-23	30.94	31.13	30.81	31.13	196000
1995-10-24	31.06	31.56	31.00	31.56	194000
1995-10-25	31.50	31.88	31.31	31.44	165000
1995-10-26	31.44	31.75	31.25	31.25	273200
1995-10-27	31.13	31.19	30.69	30.69	163800
1995-10-30	30.88	31.19	30.88	31.13	316200
1995-10-31	31.25	31.44	31.19	31.25	159400
1995-11-01	31.31	31.50	31.25	31.50	231000
1995-11-02	31.50	32.00	31.50	32.00	230600
1995-11-03	31.94	32.44	31.88	32.38	182600
1995-11-06	32.25	32.50	32.19	32.19	314400
1995-11-07	32.31	32.44	32.25	32.44	60600
1995-11-08	32.31	32.44	32.19	32.44	223600
1995-11-09	32.50	32.88	32.25	32.81	294800
1995-11-10	32.81	32.88	32.31	32.56	141800
1995-11-13	32.56	32.56	32.31	32.44	101800
1995-11-14	32.31	32.50	32.25	32.50	106600
1995-11-15	32.50	32.56	32.19	32.50	118200
1995-11-16	32.50	32.56	32.38	32.44	114000
1995-11-17	32.44	32.50	32.19	32.38	103800
1995-11-20	32.13	32.25	32.00	32.06	91800
1995-11-21	32.06	32.56	32.00	32.50	75000
1995-11-22	32.38	32.56	32.25	32.50	71000
1995-11-24	32.44	32.63	32.44	32.56	24000
1995-11-27	32.63	33.06	32.50	32.88	404200
1995-11-28	32.75	33.75	32.63	33.38	230600
1995-11-29	33.31	33.63	33.25	33.38	310600
1995-11-30	33.38	33.69	33.38	33.44	108800
1995-12-01	33.38	33.50	33.38	33.50	72800
1995-12-04	33.50	33.50	33.19	33.38	153000
1995-12-05	33.25	33.44	33.06	33.25	397800
1995-12-06	33.38	33.56	33.38	33.50	176000
1995-12-07	33.38	33.44	33.19	33.19	122200
1995-12-08	33.19	33.25	33.00	33.06	220800
1995-12-11	33.00	33.00	32.94	32.94	197400
1995-12-12	33.25	33.56	33.19	33.31	215200
1995-12-13	33.13	33.81	33.13	33.75	127800
1995-12-14	33.69	33.75	33.44	33.63	253800
1995-12-15	33.56	33.63	33.25	33.31	410400
1995-12-18	33.25	33.25	32.94	33.00	248200
1995-12-19	33.00	33.00	32.69	32.69	182800
1995-12-20	32.75	33.00	32.63	32.63	83600
1995-12-21	32.75	33.00	32.69	33.00	128200
1995-12-22	32.94	33.19	32.94	33.00	150000
1995-12-26	33.13	33.13	33.00	33.06	85200
1995-12-27	33.06	33.19	32.88	32.88	73600
1995-12-28	32.75	33.00	32.75	32.94	56600
1995-12-29	32.88	33.13	32.63	33.13	105400
1996-01-02	33.06	33.31	32.88	33.13	138000
1996-01-03	33.13	33.56	33.13	33.25	159600
1996-01-04	33.19	33.25	32.63	32.69	185800
1996-01-05	32.63	32.81	32.38	32.69	126600
1996-01-08	32.56	32.63	32.44	32.56	22400
1996-01-09	32.50	32.56	32.19	32.25	186400
1996-01-10	32.13	32.50	31.69	31.69	178000
1996-01-11	31.69	31.69	31.31	31.44	141200
1996-01-12	31.50	32.19	31.44	32.19	131600
1996-01-15	32.19	32.44	31.69	31.75	149600
1996-01-16	31.88	32.38	31.81	32.38	150800
1996-01-17	32.38	32.38	31.94	32.00	204000
1996-01-18	32.00	32.06	31.94	32.00	160400
1996-01-19	32.00	32.50	32.00	32.38	109600
1996-01-22	32.38	32.38	32.00	32.38	122000
1996-01-23	32.13	32.38	31.94	32.38	261200
1996-01-24	32.38	33.50	32.38	33.25	1254400
1996-01-25	33.13	33.25	33.00	33.19	315200
1996-01-26	33.19	33.44	33.19	33.25	332000
1996-01-29	33.31	33.56	33.31	33.44	77400
1996-01-30	33.50	33.63	33.31	33.63	159200
1996-01-31	33.63	33.69	33.50	33.69	152800
1996-02-01	33.56	33.88	33.38	33.88	151200
1996-02-02	33.88	33.88	33.56	33.75	177000
1996-02-05	33.94	34.38	33.81	34.25	353200
1996-02-06	34.38	35.06	34.25	35.00	505400
1996-02-07	35.00	35.19	34.66	35.00	476200
1996-02-08	34.88	34.94	34.44	34.50	289800
1996-02-09	34.50	35.00	34.50	34.88	199600
1996-02-12	34.88	34.88	34.50	34.75	362200
1996-02-13	34.63	34.75	34.38	34.50	235000
1996-02-14	34.50	34.81	34.38	34.75	427400
1996-02-15	34.63	34.81	34.31	34.31	254400
1996-02-16	34.13	34.44	33.88	34.44	278000
1996-02-20	34.31	34.44	34.06	34.13	147400
1996-02-21	34.19	34.88	34.19	34.75	177200
1996-02-22	34.88	35.25	34.88	35.25	311000
1996-02-23	35.25	35.56	34.63	35.25	221200
1996-02-26	35.13	35.19	34.38	34.38	82400
1996-02-27	34.38	34.56	34.31	34.38	128200
1996-02-28	34.44	34.94	34.13	34.13	200000
1996-02-29	34.00	34.44	34.00	34.19	213400
1996-03-01	34.25	34.31	33.63	33.81	231000
1996-03-04	33.94	35.19	33.94	34.75	438800
1996-03-05	34.63	34.75	34.50	34.75	120000
1996-03-06	35.00	35.06	34.50	34.69	224400
1996-03-07	34.63	34.81	34.63	34.81	127200
1996-03-08	34.75	34.75	34.31	34.38	268600
1996-03-11	34.38	34.75	34.31	34.69	127000
1996-03-12	34.63	34.88	34.31	34.50	221200
1996-03-13	34.44	34.50	33.69	34.13	334600
1996-03-14	34.00	34.25	33.75	34.06	332800
1996-03-15	34.06	34.50	33.69	34.38	346200
1996-03-18	34.44	34.75	34.06	34.75	170400
1996-03-19	34.94	35.00	34.56	34.56	171400
1996-03-20	34.50	34.50	34.00	34.19	95800
1996-03-21	34.19	34.50	34.19	34.31	116600
1996-03-22	34.44	34.44	34.19	34.25	184000
1996-03-25	34.31	34.31	33.63	33.88	164000
1996-03-26	34.00	34.00	33.56	33.56	573600
1996-03-27	33.56	33.94	33.44	33.88	403000
1996-03-28	33.88	34.25	33.81	34.13	162800
1996-03-29	34.25	34.25	33.56	33.56	215200
1996-04-01	33.56	33.94	33.50	33.69	214400
1996-04-02	33.63	34.06	33.63	34.00	195200
1996-04-03	33.94	33.94	33.44	33.50	300400
1996-04-04	33.44	33.44	33.25	33.38	116000
1996-04-08	32.88	32.94	32.13	32.88	253400
1996-04-09	32.88	32.88	32.44	32.44	251400
1996-04-10	32.44	33.00	32.31	32.75	325400
1996-04-11	32.75	32.81	32.25	32.81	340800
1996-04-12	32.81	33.19	32.69	32.75	191200
1996-04-15	33.00	33.25	33.00	33.25	83000
1996-04-16	33.19	33.56	33.06	33.44	220000
1996-04-17	33.44	33.50	33.31	33.38	134200
1996-04-18	33.44	33.88	33.38	33.88	162400
1996-04-19	33.88	34.00	33.69	33.75	147200
1996-04-22	33.88	34.06	33.63	33.81	176600
1996-04-23	33.81	33.88	33.69	33.75	151600
1996-04-24	33.75	33.81	33.63	33.63	273800
1996-04-25	33.63	34.25	33.56	34.00	231800
1996-04-26	34.13	34.13	33.81	34.06	161000
1996-04-29	34.00	34.25	33.94	34.13	115800
1996-04-30	34.13	34.56	34.06	34.50	134600
1996-05-01	34.38	34.50	34.19	34.50	193800
1996-05-02	34.25	34.25	33.88	34.00	222200
1996-05-03	34.06	34.06	33.19	33.31	198800
1996-05-06	33.31	33.50	33.00	33.19	200000
1996-05-07	33.13	33.25	32.81	32.81	101400
1996-05-08	32.75	32.81	32.00	32.56	291800
1996-05-09	32.63	33.13	32.63	32.94	114000
1996-05-10	33.06	33.50	32.94	33.50	181800
1996-05-13	33.63	34.13	33.63	34.13	290400
1996-05-14	34.13	34.13	33.75	33.75	204000
1996-05-15	33.75	33.81	33.44	33.69	188000
1996-05-16	33.63	33.94	33.44	33.88	446000
1996-05-17	33.94	34.38	33.94	34.38	142200
1996-05-20	34.50	34.63	34.50	34.63	186200
1996-05-21	34.63	34.94	34.56	34.63	218800
1996-05-22	34.69	34.94	34.63	34.88	258000
1996-05-23	34.88	34.88	33.88	34.19	191000
1996-05-24	34.25	34.38	34.06	34.13	100000
1996-05-28	34.00	34.13	33.63	33.63	146000
1996-05-29	33.63	33.63	33.06	33.44	363400
1996-05-30	33.38	33.88	33.38	33.81	164400
1996-05-31	33.81	33.81	33.44	33.44	125000
1996-06-03	33.31	33.75	33.19	33.75	178400
1996-06-04	33.88	34.13	33.81	34.06	177600
1996-06-05	34.06	34.31	34.06	34.31	154000
1996-06-06	34.31	34.63	34.19	34.56	225200
1996-06-07	34.25	34.69	34.19	34.63	367200
1996-06-10	34.63	35.44	34.56	35.44	443800
1996-06-11	35.44	35.50	34.88	34.94	124600
1996-06-12	34.94	34.94	34.75	34.81	143200
1996-06-13	35.00	36.44	35.00	36.38	304800
1996-06-14	36.44	36.44	36.06	36.31	284600
1996-06-17	36.25	36.94	36.25	36.88	263600
1996-06-18	36.94	37.19	36.50	36.63	377000
1996-06-19	36.63	37.50	36.63	37.38	438800
1996-06-20	37.31	37.75	37.31	37.75	242600
1996-06-21	37.75	38.06	37.75	38.06	406600
1996-06-24	38.06	38.75	38.06	38.69	191400
1996-06-25	38.81	39.31	38.56	39.19	759800
1996-06-26	39.19	39.19	38.19	38.56	271400
1996-06-27	38.38	38.38	37.88	38.19	235000
1996-06-28	38.25	38.75	38.25	38.75	264400
1996-07-01	38.75	38.94	38.44	38.94	234200
1996-07-02	38.81	38.88	38.63	38.81	265800
1996-07-03	38.75	38.81	38.63	38.75	194200
1996-07-05	38.56	38.75	38.44	38.56	97600
1996-07-08	38.25	38.63	38.13	38.31	224200
1996-07-09	38.38	38.44	38.13	38.44	221000
1996-07-10	38.31	38.56	37.75	38.56	376200
1996-07-11	38.56	39.13	37.69	38.19	323400
1996-07-12	38.13	38.13	36.00	36.50	777200
1996-07-15	36.50	36.56	35.19	35.25	342000
1996-07-16	35.19	35.44	33.88	35.31	458400
1996-07-17	35.19	35.44	34.88	35.00	700400
1996-07-18	35.19	35.56	34.94	35.13	371600
1996-07-19	34.75	34.75	34.38	34.50	633400
1996-07-22	34.50	34.50	34.25	34.25	158400
1996-07-23	34.31	34.88	34.31	34.75	273400
1996-07-24	34.50	34.94	34.50	34.88	274000
1996-07-25	34.88	35.25	34.88	34.94	186600
1996-07-26	35.19	35.50	35.13	35.25	156200
1996-07-29	35.13	35.25	34.81	34.81	41000
1996-07-30	34.94	35.19	34.81	35.19	87000
1996-07-31	35.06	35.44	35.00	35.13	160000
1996-08-01	35.19	35.69	34.88	35.13	222800
1996-08-02	35.13	35.19	34.88	35.00	357400
1996-08-05	35.19	35.63	35.13	35.44	239000
1996-08-06	35.31	35.63	35.25	35.44	86400
1996-08-07	35.56	35.63	35.13	35.25	117000
1996-08-08	35.13	35.19	34.69	34.81	193800
1996-08-09	34.88	35.00	34.44	34.56	504400
1996-08-12	34.56	34.56	34.25	34.44	306200
1996-08-13	34.56	34.69	34.19	34.31	107600
1996-08-14	34.38	34.44	34.13	34.19	112800
1996-08-15	34.06	34.19	34.00	34.13	68800
1996-08-16	34.19	34.50	34.00	34.00	181200
1996-08-19	34.00	34.13	33.63	33.69	158000
1996-08-20	33.75	33.75	33.38	33.56	217800
1996-08-21	33.56	33.56	33.00	33.13	353200
1996-08-22	33.25	34.00	33.25	33.94	388200
1996-08-23	33.94	34.06	33.69	33.94	141200
1996-08-26	33.88	33.94	33.63	33.69	173000
1996-08-27	33.69	34.25	33.63	34.25	104000
1996-08-28	34.13	34.44	34.13	34.38	184400
1996-08-29	34.38	34.44	33.75	33.94	178600
1996-08-30	34.00	34.00	33.38	33.75	155000
1996-09-03	33.50	33.75	33.38	33.63	232600
1996-09-04	33.75	33.88	33.69	33.81	115800
1996-09-05	33.75	34.19	33.75	34.19	234400
1996-09-06	34.13	34.50	33.94	34.44	196600
1996-09-09	34.63	34.94	34.63	34.81	323600
1996-09-10	34.75	34.94	34.56	34.63	168000
1996-09-11	34.88	35.00	34.63	34.81	87600
1996-09-12	34.94	35.31	34.94	35.25	219200
1996-09-13	35.38	36.00	35.38	35.88	277200
1996-09-16	35.94	36.38	35.94	36.19	140000
1996-09-17	36.13	36.13	35.69	35.75	162000
1996-09-18	35.75	35.75	35.38	35.50	264400
1996-09-19	35.44	35.56	35.19	35.19	135400
1996-09-20	35.19	35.25	35.06	35.19	266800
1996-09-23	34.75	35.38	34.69	35.38	208200
1996-09-24	35.50	35.56	35.06	35.19	221200
1996-09-25	35.25	35.38	34.88	34.88	222600
1996-09-26	35.06	35.38	35.00	35.00	398200
1996-09-27	35.13	35.19	35.00	35.00	154200
1996-09-30	35.13	35.31	35.00	35.13	128800
1996-10-01	35.00	35.19	34.75	34.81	129600
1996-10-02	34.75	35.25	34.75	35.19	179800
1996-10-03	35.13	35.13	35.06	35.06	192400
1996-10-04	35.25	35.63	35.06	35.25	468600
1996-10-07	35.13	35.19	34.88	34.88	119000
1996-10-08	34.88	35.25	34.81	34.94	324800
1996-10-09	34.94	35.06	34.38	34.56	298600
1996-10-10	34.50	34.94	34.44	34.81	247200
1996-10-11	34.94	35.00	34.75	34.75	121400
1996-10-14	34.63	35.13	34.63	35.13	119000
1996-10-15	35.25	35.31	34.94	35.06	150600
1996-10-16	35.13	35.19	34.38	34.69	138600
1996-10-17	34.75	35.56	34.69	35.44	315800
1996-10-18	35.63	35.75	35.56	35.75	236000
1996-10-21	35.69	36.31	35.69	35.94	284400
1996-10-22	36.06	36.25	35.88	36.06	458600
1996-10-23	36.13	36.19	35.81	36.19	228200
1996-10-24	36.44	36.94	36.44	36.94	454600
1996-10-25	36.94	37.31	36.81	36.94	172800
1996-10-28	37.13	37.38	36.13	36.13	174000
1996-10-29	36.25	36.75	35.94	36.69	152600
1996-10-30	36.75	36.94	36.75	36.75	266400
1996-10-31	36.75	37.13	36.63	37.06	133800
1996-11-01	37.06	37.25	36.81	37.00	140600
1996-11-04	37.00	37.44	37.00	37.38	135200
1996-11-05	37.44	39.13	37.44	38.75	595200
1996-11-06	38.81	38.81	37.94	38.38	180800
1996-11-07	38.13	38.25	37.88	38.00	208600
1996-11-08	38.19	38.56	38.13	38.56	218200
1996-11-11	38.56	38.88	38.56	38.81	102200
1996-11-12	38.88	39.00	38.56	38.75	108200
1996-11-13	38.88	39.13	38.81	39.06	159000
1996-11-14	38.81	39.69	38.81	39.69	185400
1996-11-15	40.13	40.38	39.94	40.31	351400
1996-11-18	40.31	40.75	40.19	40.56	393600
1996-11-19	40.50	40.69	39.00	39.31	437200
1996-11-20	39.31	40.00	39.19	39.63	200000
1996-11-21	39.69	39.69	39.19	39.38	140200
1996-11-22	39.38	39.44	38.88	39.00	195600
1996-11-25	39.13	39.56	39.06	39.38	111400
1996-11-26	39.31	39.94	39.31	39.75	143800
1996-11-27	39.75	40.13	39.69	39.69	170000
1996-11-29	39.69	39.88	39.63	39.75	105400
1996-12-02	39.56	39.56	39.19	39.56	177400
1996-12-03	39.44	39.50	38.94	38.94	353800
1996-12-04	38.88	38.88	38.31	38.69	137000
1996-12-05	38.69	39.44	38.69	39.19	135200
1996-12-06	38.88	39.13	38.38	38.44	260400
1996-12-09	38.44	38.81	38.31	38.63	138200
1996-12-10	38.75	39.06	38.69	38.88	184600
1996-12-11	38.75	38.75	38.00	38.44	123800
1996-12-12	38.44	38.75	38.19	38.19	136400
1996-12-13	38.19	38.69	38.19	38.69	144600
1996-12-16	38.69	38.88	38.44	38.56	338400
1996-12-17	38.69	38.88	37.94	38.19	221800
1996-12-18	38.25	38.94	37.75	38.75	423400
1996-12-19	38.94	39.13	38.81	38.94	279600
1996-12-20	39.75	39.88	39.38	39.75	453400
1996-12-23	39.75	40.06	39.63	39.88	179000
1996-12-24	39.94	39.94	39.81	39.88	68000
1996-12-26	39.94	40.25	39.94	40.25	64200
1996-12-27	40.13	40.56	40.13	40.31	69800
1996-12-30	40.38	40.69	40.38	40.44	95200
1996-12-31	40.38	40.44	40.13	40.13	186000
1997-01-02	40.06	40.06	39.50	39.81	194800
1997-01-03	39.81	40.50	39.81	40.00	191200
1997-01-06	39.94	40.44	39.94	40.06	266800
1997-01-07	39.88	40.31	39.56	40.31	145200
1997-01-08	40.38	40.63	40.25	40.31	210600
1997-01-09	40.31	41.25	40.31	41.06	133600
1997-01-10	40.81	41.13	40.13	41.13	151000
1997-01-13	41.25	41.25	40.38	40.50	141000
1997-01-14	40.69	41.13	40.69	40.69	160400
1997-01-15	40.38	40.50	39.69	39.69	192600
1997-01-16	39.75	40.25	39.50	40.00	334400
1997-01-17	40.00	40.31	39.94	40.31	213200
1997-01-20	40.31	40.38	40.13	40.19	58400
1997-01-21	40.00	40.38	39.88	40.13	124400
1997-01-22	40.00	40.00	39.50	39.50	157200
1997-01-23	39.56	39.56	37.81	37.81	376200
1997-01-24	37.81	38.75	37.81	38.06	217200
1997-01-27	37.81	38.50	37.56	37.94	207600
1997-01-28	38.38	38.69	37.69	37.75	214800
1997-01-29	37.81	38.38	37.81	38.38	103600
1997-01-30	38.50	38.94	38.50	38.94	100800
1997-01-31	38.94	38.94	38.50	38.63	170200
1997-02-03	38.56	39.31	38.38	39.31	247000
1997-02-04	39.25	39.38	39.06	39.19	119600
1997-02-05	39.06	39.44	38.31	38.38	180000
1997-02-06	38.38	38.75	38.38	38.75	124200
1997-02-07	38.88	39.31	38.81	39.06	197800
1997-02-10	39.69	39.69	38.94	39.06	216200
1997-02-11	39.06	39.31	39.06	39.25	191800
1997-02-12	39.19	39.50	39.19	39.44	147400
1997-02-13	39.56	40.13	39.56	40.06	229800
1997-02-14	40.00	40.00	39.75	39.88	192800
1997-02-18	39.88	40.25	39.75	40.25	153800
1997-02-19	40.13	40.56	40.00	40.00	171400
1997-02-20	39.88	40.25	39.88	40.06	138600
1997-02-21	40.00	40.25	39.88	40.00	228400
1997-02-24	39.88	40.13	39.88	40.00	217000
1997-02-25	39.88	40.00	39.63	39.81	245600
1997-02-26	39.88	40.31	39.81	40.13	151200
1997-02-27	40.00	40.13	39.75	39.81	153000
1997-02-28	39.75	39.94	39.50	39.50	1572200
1997-03-03	39.50	39.50	39.19	39.44	178400
1997-03-04	39.50	39.56	39.44	39.56	115200
1997-03-05	39.50	39.94	39.25	39.94	146400
1997-03-06	40.06	40.13	39.69	39.69	195600
1997-03-07	39.81	40.13	39.56	39.63	85200
1997-03-10	39.75	40.38	39.56	40.38	146000
1997-03-11	40.38	40.38	39.41	39.56	152600
1997-03-12	39.56	39.69	38.69	39.06	237400
1997-03-13	39.06	39.13	38.31	38.38	193800
1997-03-14	38.50	39.13	38.19	38.25	300800
1997-03-17	37.88	38.50	37.69	38.50	333400
1997-03-18	38.63	39.06	38.25	38.38	183800
1997-03-19	38.25	38.56	37.75	38.19	210200
1997-03-20	38.13	38.38	37.50	37.56	145400
1997-03-21	37.75	38.50	37.50	38.50	307800
1997-03-24	38.44	38.88	38.19	38.88	119600
1997-03-25	39.00	39.06	38.31	38.31	149800
1997-03-26	38.38	38.81	38.19	38.31	113000
1997-03-27	38.31	38.44	37.25	37.31	157400
1997-03-31	37.25	37.38	36.81	37.00	234000
1997-04-01	36.94	37.00	35.81	36.38	271000
1997-04-02	36.50	36.50	35.88	36.19	209400
1997-04-03	36.19	36.69	36.13	36.69	367600
1997-04-04	36.69	36.88	36.56	36.88	170800
1997-04-07	37.25	38.00	37.19	37.56	226600
1997-04-08	37.44	38.13	37.25	38.13	218600
1997-04-09	38.13	38.31	37.56	37.63	352800
1997-04-10	37.63	38.50	37.56	38.13	162400
1997-04-11	36.13	37.06	35.25	36.94	764400
1997-04-14	36.88	36.88	36.19	36.63	233600
1997-04-15	36.63	37.25	36.50	37.25	190600
1997-04-16	37.25	37.25	36.94	37.13	144000
1997-04-17	37.25	37.38	36.94	37.00	123400
1997-04-18	37.06	37.13	36.63	36.88	305600
1997-04-21	36.75	36.94	36.00	36.06	150800
1997-04-22	36.06	37.50	36.00	37.50	180800
1997-04-23	37.50	37.50	36.69	36.75	104400
1997-04-24	36.75	37.00	36.69	36.75	140200
1997-04-25	36.81	36.94	36.31	36.50	69800
1997-04-28	36.44	37.25	36.25	36.75	143000
1997-04-29	36.75	37.25	36.75	37.25	161400
1997-04-30	37.25	38.44	37.25	37.69	294600
1997-05-01	37.50	37.69	37.00	37.69	191200
1997-05-02	37.81	39.00	37.81	39.00	203400
1997-05-05	38.88	39.63	38.38	39.50	160400
1997-05-06	39.38	39.75	39.31	39.75	165400
1997-05-07	39.75	40.00	39.50	39.56	215200
1997-05-08	39.25	40.13	39.19	39.31	213600
1997-05-09	39.38	39.50	38.63	39.06	165600
1997-05-12	39.00	39.94	39.00	39.94	141200
1997-05-13	39.88	39.88	39.13	39.50	137400
1997-05-14	39.63	40.06	39.25	39.31	245000
1997-05-15	39.19	39.63	39.13	39.63	95800
1997-05-16	39.56	39.69	39.00	39.25	123000
1997-05-19	39.38	39.81	39.38	39.75	105800
1997-05-20	39.63	39.88	39.13	39.88	123400
1997-05-21	39.88	40.19	39.25	39.69	113000
1997-05-22	39.56	39.69	39.38	39.44	119000
1997-05-23	39.50	40.31	39.50	40.25	127600
1997-05-27	40.13	40.13	39.44	39.94	160000
1997-05-28	39.75	39.88	39.50	39.75	230200
1997-05-29	39.81	40.13	39.75	39.88	185800
1997-05-30	39.75	40.19	39.56	40.13	135800
1997-06-02	40.13	40.25	39.81	39.88	75400
1997-06-03	39.81	40.44	39.69	40.31	147800
1997-06-04	40.19	40.25	39.63	39.75	145800
1997-06-05	39.75	39.75	39.25	39.25	259200
1997-06-06	39.38	39.94	39.31	39.38	309200
1997-06-09	39.63	39.63	39.38	39.44	362000
1997-06-10	39.38	40.19	39.19	39.88	334000
1997-06-11	39.94	40.06	39.81	39.81	131200
1997-06-12	39.88	40.44	39.88	40.06	253800
1997-06-13	39.94	40.50	39.81	39.81	308000
1997-06-16	39.88	39.94	39.25	39.63	187000
1997-06-17	39.38	39.38	39.06	39.25	354800
1997-06-18	39.13	39.25	38.81	38.81	136200
1997-06-19	38.81	39.44	38.81	39.00	281000
1997-06-20	39.00	39.19	38.94	39.00	453400
1997-06-23	38.94	39.06	38.38	38.38	368200
1997-06-24	38.38	39.13	38.38	38.88	426600
1997-06-25	38.94	39.39	38.75	38.97	381400
1997-06-26	38.88	39.19	38.44	38.63	288400
1997-06-27	39.00	39.44	38.94	39.31	556600
1997-06-30	39.44	39.50	38.44	39.09	281000
1997-07-01	39.00	39.97	39.00	39.28	173800
1997-07-02	39.38	39.97	39.38	39.88	73800
1997-07-03	40.00	40.53	40.00	40.19	220800
1997-07-07	40.31	40.75	40.25	40.59	218400
1997-07-08	40.69	41.19	40.63	41.00	274600
1997-07-09	41.03	41.66	41.03	41.50	293800
1997-07-10	41.50	42.31	41.50	42.25	234000
1997-07-11	42.25	42.88	42.25	42.59	144600
1997-07-14	42.59	43.06	42.16	42.16	160000
1997-07-15	42.50	43.91	42.50	43.69	264000
1997-07-16	44.06	45.28	44.00	45.19	336400
1997-07-17	45.13	45.94	45.06	45.53	299000
1997-07-18	45.53	46.25	45.38	46.06	407600
1997-07-21	46.31	47.31	46.19	47.31	220200
1997-07-22	47.31	48.38	47.25	48.19	310000
1997-07-23	48.50	49.88	48.50	49.00	325800
1997-07-24	49.00	49.00	47.63	48.88	293800
1997-07-25	48.88	48.88	48.31	48.47	188400
1997-07-28	48.47	48.94	48.00	48.06	93800
1997-07-29	48.50	48.75	48.13	48.63	146600
1997-07-30	48.63	48.63	47.88	47.88	227800
1997-07-31	48.00	48.19	47.50	48.00	162000
1997-08-01	47.88	48.00	47.28	48.00	150800
1997-08-04	47.88	48.03	47.30	47.84	128400
1997-08-05	47.78	48.13	47.50	47.94	147200
1997-08-06	47.69	48.63	47.69	48.53	200400
1997-08-07	48.50	48.91	48.44	48.44	191000
1997-08-08	48.31	48.31	46.50	46.81	256000
1997-08-11	46.94	47.88	46.94	47.72	91000
1997-08-12	47.72	47.94	47.34	47.38	148200
1997-08-13	47.38	47.44	46.50	46.53	156600
1997-08-14	46.66	46.81	46.19	46.69	209200
1997-08-15	46.94	47.00	46.44	46.47	306000
1997-08-18	46.56	46.56	46.19	46.50	285800
1997-08-19	46.50	46.56	45.66	46.16	323000
1997-08-20	46.19	46.56	46.06	46.50	135200
1997-08-21	46.50	46.50	45.50	45.53	143800
1997-08-22	45.50	45.50	45.19	45.25	285000
1997-08-25	45.31	45.94	45.16	45.19	172000
1997-08-26	45.19	45.38	44.75	45.19	118400
1997-08-27	45.06	45.09	44.50	44.91	247000
1997-08-28	44.78	44.84	44.28	44.75	134400
1997-08-29	44.63	45.13	44.19	44.41	181800
1997-09-02	44.50	45.45	44.50	45.31	134000
1997-09-03	45.44	45.66	45.28	45.63	210000
1997-09-04	45.63	45.63	45.44	45.50	195000
1997-09-05	45.63	45.94	45.22	45.31	245400
1997-09-08	45.34	45.94	45.34	45.66	279200
1997-09-09	45.59	45.63	45.44	45.47	208800
1997-09-10	45.44	45.56	45.00	45.00	205000
1997-09-11	44.94	45.06	44.31	44.81	264000
1997-09-12	44.69	45.13	44.66	45.09	245400
1997-09-15	45.13	45.41	45.06	45.28	93200
1997-09-16	45.25	45.94	45.25	45.78	289600
1997-09-17	45.72	45.81	45.25	45.47	172800
1997-09-18	45.47	45.75	45.28	45.38	229200
1997-09-19	45.50	45.69	45.38	45.63	221800
1997-09-22	45.63	46.41	45.63	46.13	138000
1997-09-23	46.06	46.09	45.38	45.50	138000
1997-09-24	45.38	45.53	45.06	45.16	165200
1997-09-25	44.63	44.69	44.09	44.19	219200
1997-09-26	44.19	44.72	44.19	44.47	132800
1997-09-29	44.44	44.75	44.31	44.69	87600
1997-09-30	44.69	44.88	44.50	44.50	151600
1997-10-01	44.75	44.94	44.63	44.75	155600
1997-10-02	44.69	45.38	44.53	45.03	167600
1997-10-03	45.38	45.66	44.56	44.59	179200
1997-10-06	44.72	45.31	44.66	44.75	113800
1997-10-07	44.69	45.31	44.19	45.31	291800
1997-10-08	45.25	45.31	44.56	44.56	159200
1997-10-09	44.44	44.50	44.13	44.44	140200
1997-10-10	44.38	44.50	44.06	44.50	170000
1997-10-13	44.69	44.75	44.13	44.19	116600
1997-10-14	44.63	45.13	44.59	45.13	287600
1997-10-15	45.03	45.16	44.66	45.09	297200
1997-10-16	45.09	45.66	44.81	45.09	208400
1997-10-17	45.31	45.50	44.25	44.66	289400
1997-10-20	44.66	45.41	44.56	45.31	119400
1997-10-21	45.34	46.19	45.34	46.09	87600
1997-10-22	46.22	46.22	45.47	45.94	129400
1997-10-23	45.81	46.09	45.31	45.97	262800
1997-10-24	46.09	46.38	45.84	45.84	215000
1997-10-27	45.59	45.91	43.88	43.88	162200
1997-10-28	42.75	44.78	42.63	44.75	396000
1997-10-29	44.66	44.81	44.25	44.31	355200
1997-10-30	44.19	44.31	43.88	44.00	253600
1997-10-31	44.06	44.34	43.63	43.72	330400
1997-11-03	43.94	44.38	43.91	44.25	376000
1997-11-04	44.13	45.31	44.06	45.28	168800
1997-11-05	45.22	45.47	45.19	45.41	184000
1997-11-06	45.19	45.41	45.06	45.13	161200
1997-11-07	45.00	45.06	44.69	45.06	230600
1997-11-10	45.31	45.75	45.25	45.53	202400
1997-11-11	45.53	45.69	44.80	45.03	261200
1997-11-12	45.03	45.69	44.75	44.78	261800
1997-11-13	44.91	45.84	44.91	45.25	194400
1997-11-14	45.63	45.69	45.13	45.25	378000
1997-11-17	45.25	46.41	45.25	46.19	235200
1997-11-18	46.13	46.25	45.81	45.88	305000
1997-11-19	45.88	46.94	45.88	46.69	203800
1997-11-20	46.66	47.53	46.66	47.44	156000
1997-11-21	47.44	47.69	46.63	46.72	165800
1997-11-24	46.78	46.78	46.38	46.47	126000
1997-11-25	46.59	46.84	46.53	46.56	125600
1997-11-26	46.69	47.06	46.63	46.66	136400
1997-11-28	46.72	47.31	46.63	46.81	62800
1997-12-01	46.75	47.50	46.44	47.44	211800
1997-12-02	47.50	47.75	47.44	47.59	183800
1997-12-03	47.56	48.00	47.50	47.97	321000
1997-12-04	48.00	49.00	48.00	48.31	401600
1997-12-05	48.19	49.28	48.16	48.56	209400
1997-12-08	48.66	49.06	48.50	48.94	147000
1997-12-09	48.94	48.94	48.53	48.56	115800
1997-12-10	48.63	48.94	48.06	48.53	131400
1997-12-11	48.56	48.59	47.78	47.91	104400
1997-12-12	47.97	48.69	47.94	48.19	100400
1997-12-15	48.16	48.81	47.88	47.97	133200
1997-12-16	48.00	48.94	48.00	48.41	176200
1997-12-17	48.41	49.19	48.03	48.91	140200
1997-12-18	48.84	48.84	47.59	47.59	199200
1997-12-19	47.09	47.69	46.13	47.66	412800
1997-12-22	47.66	48.41	47.66	48.06	136600
1997-12-23	48.19	48.34	47.75	47.78	245400
1997-12-24	47.78	48.34	47.78	47.81	130800
1997-12-26	47.78	48.09	47.78	48.00	76000
1997-12-29	47.75	48.25	47.75	48.00	257200
1997-12-30	48.19	48.84	48.09	48.69	135000
1997-12-31	48.69	49.03	48.56	48.59	157600
1998-01-02	48.72	49.00	48.72	48.81	116000
1998-01-05	48.78	49.06	48.75	48.88	387800
1998-01-06	48.81	49.53	48.81	49.16	170400
1998-01-07	49.03	49.38	48.50	49.16	193000
1998-01-08	49.44	49.44	48.84	49.16	165000
1998-01-09	49.06	49.16	46.94	46.94	330600
1998-01-12	46.50	47.69	46.50	47.69	388000
1998-01-13	47.13	47.72	47.13	47.41	321600
1998-01-14	47.44	48.44	47.44	48.41	98800
1998-01-15	48.41	48.41	47.31	47.44	171000
1998-01-16	47.56	48.69	47.56	48.47	164800
1998-01-20	48.53	49.06	48.25	49.06	210800
1998-01-21	48.94	48.94	47.75	48.31	113400
1998-01-22	48.00	48.00	47.06	47.66	142000
1998-01-23	47.66	47.72	47.03	47.53	86000
1998-01-26	47.66	48.22	47.66	47.78	87400
1998-01-27	47.91	48.34	47.59	48.13	103200
1998-01-28	48.06	48.34	47.88	48.06	73600
1998-01-29	47.94	48.88	47.75	48.06	295400
1998-01-30	48.19	48.38	48.00	48.13	128200
1998-02-02	48.25	49.38	48.25	49.34	167600
1998-02-03	49.28	49.94	48.50	49.00	303000
1998-02-04	48.50	48.91	48.19	48.78	183400
1998-02-05	49.13	49.13	48.75	49.13	86800
1998-02-06	48.88	49.56	48.88	49.00	90800
1998-02-09	49.13	49.31	48.56	48.59	132600
1998-02-10	48.56	49.56	48.50	49.56	152800
1998-02-11	49.94	50.00	49.25	49.56	120600
1998-02-12	49.25	50.19	48.25	49.94	179200
1998-02-13	49.50	49.59	49.25	49.44	92600
1998-02-17	49.38	49.75	48.84	48.91	141800
1998-02-18	48.94	49.56	48.94	49.50	215000
1998-02-19	49.63	49.75	49.13	49.16	165400
1998-02-20	49.13	49.25	48.50	48.88	244000
1998-02-23	48.88	48.94	48.06	48.38	305200
1998-02-24	48.44	48.47	48.16	48.34	392200
1998-02-25	48.63	48.75	48.38	48.69	197600
1998-02-26	48.63	48.75	48.50	48.59	241000
1998-02-27	48.34	48.50	48.25	48.41	522000
1998-03-02	48.56	49.25	48.31	49.00	182600
1998-03-03	49.06	49.13	48.69	49.06	107600
1998-03-04	48.94	49.13	48.59	48.59	116400
1998-03-05	48.63	48.69	48.19	48.59	119600
1998-03-06	48.72	49.63	48.72	49.50	229800
1998-03-09	49.47	49.91	49.03	49.22	131800
1998-03-10	49.28	49.66	49.25	49.66	70200
1998-03-11	49.78	51.16	49.53	50.63	215000
1998-03-12	50.25	50.41	49.91	50.31	138000
1998-03-13	50.19	50.25	49.59	49.69	64200
1998-03-16	49.81	50.25	49.81	50.09	410400
1998-03-17	50.09	50.94	50.03	50.66	130000
1998-03-18	50.53	51.22	50.41	51.00	169400
1998-03-19	51.22	51.22	50.56	50.66	93800
1998-03-20	51.00	51.38	50.81	51.38	143600
1998-03-23	51.25	51.81	50.94	51.50	133400
1998-03-24	51.50	51.75	50.59	50.59	141800
1998-03-25	50.66	51.50	50.66	51.19	174200
1998-03-26	51.22	51.22	50.88	51.13	53200
1998-03-27	51.13	51.28	50.13	50.19	175600
1998-03-30	50.06	50.88	50.00	50.81	174800
1998-03-31	50.94	51.63	50.81	51.41	222200
1998-04-01	51.38	51.38	50.38	50.66	403200
1998-04-02	50.75	52.44	50.66	52.38	377600
1998-04-03	52.38	52.38	51.91	52.31	170600
1998-04-06	52.44	52.72	52.28	52.31	144600
1998-04-07	52.38	52.38	51.63	51.78	172200
1998-04-08	51.66	51.94	51.25	51.59	190400
1998-04-09	51.53	51.75	51.25	51.38	117800
1998-04-13	51.88	51.88	51.00	51.50	210600
1998-04-14	51.63	52.97	51.53	52.78	186600
1998-04-15	52.88	52.97	52.03	52.47	159200
1998-04-16	52.56	52.63	52.19	52.25	168800
1998-04-17	52.25	53.06	52.13	53.03	133200
1998-04-20	53.00	53.38	52.69	53.25	138800
1998-04-21	53.13	54.25	52.94	54.25	143800
1998-04-22	54.28	54.31	53.41	53.75	95600
1998-04-23	53.63	54.06	53.03	53.09	87800
1998-04-24	52.91	53.81	52.91	53.03	126800
1998-04-27	52.91	53.19	52.25	52.38	239800
1998-04-28	52.38	52.38	51.44	51.69	190600
1998-04-29	51.75	53.94	51.75	53.78	350600
1998-04-30	53.72	54.72	53.63	54.47	219800
1998-05-01	54.00	54.19	53.47	53.63	139600
1998-05-04	53.69	54.25	53.59	54.13	99400
1998-05-05	54.13	54.13	53.13	53.47	130200
1998-05-06	53.44	54.47	53.44	53.81	104200
1998-05-07	53.53	53.53	52.88	52.91	56800
1998-05-08	53.00	54.03	53.00	53.72	91200
1998-05-11	53.66	54.00	53.59	53.69	83800
1998-05-12	53.69	53.78	53.19	53.66	74000
1998-05-13	53.78	54.22	53.78	54.09	44000
1998-05-14	54.00	54.16	53.88	54.16	113400
1998-05-15	54.13	54.19	53.84	53.84	244000
1998-05-18	53.75	53.88	53.38	53.66	74000
1998-05-19	53.59	53.97	53.53	53.56	169600
1998-05-20	53.63	54.16	53.38	54.16	110800
1998-05-21	54.25	54.50	53.44	53.47	115400
1998-05-22	53.53	53.69	52.84	52.88	51800
1998-05-26	53.00	53.13	52.22	52.25	106600
1998-05-27	52.28	52.41	51.59	52.31	117000
1998-05-28	52.38	52.63	52.28	52.47	67600
1998-05-29	52.75	53.06	52.63	52.78	79600
1998-06-01	52.81	53.56	52.50	53.56	93000
1998-06-02	53.56	54.00	52.63	52.72	212400
1998-06-03	52.72	52.75	52.00	52.06	175600
1998-06-04	52.09	52.19	51.88	52.06	93400
1998-06-05	52.06	52.13	51.84	52.09	133000
1998-06-08	52.44	53.09	52.44	52.88	121800
1998-06-09	52.81	53.28	52.69	53.16	102800
1998-06-10	53.03	53.81	52.56	52.56	116200
1998-06-11	52.56	52.59	51.00	51.53	110000
1998-06-12	51.50	51.50	50.06	50.78	126000
1998-06-15	50.75	52.81	50.75	51.38	231300
1998-06-16	51.25	51.25	50.13	50.63	143600
1998-06-17	50.75	53.00	50.63	52.25	263500
1998-06-18	52.19	53.94	52.19	52.81	173800
1998-06-19	51.00	52.13	50.88	50.94	294100
1998-06-22	51.31	51.38	50.56	50.69	167700
1998-06-23	50.75	51.75	50.63	51.50	188400
1998-06-24	51.50	51.56	50.88	51.25	234600
1998-06-25	51.25	51.38	49.13	49.44	503700
1998-06-26	49.44	51.06	49.44	50.56	201800
1998-06-29	50.81	51.44	50.50	50.63	79800
1998-06-30	50.50	51.13	49.69	49.81	172500
1998-07-01	49.81	51.38	49.50	51.19	171500
1998-07-02	51.13	51.69	50.56	50.75	124300
1998-07-06	51.00	51.81	50.88	51.75	107300
1998-07-07	51.50	51.75	51.00	51.19	96100
1998-07-08	51.44	51.56	50.75	51.19	125000
1998-07-09	51.00	51.25	50.69	51.06	144900
1998-07-10	51.00	51.63	50.19	51.06	108000
1998-07-13	50.88	51.13	49.81	49.94	77900
1998-07-14	50.00	50.75	50.00	50.44	209300
1998-07-15	50.00	50.06	48.63	49.69	405700
1998-07-16	49.38	49.66	48.81	49.06	380600
1998-07-17	49.56	49.56	48.13	48.19	243300
1998-07-20	48.13	48.13	46.31	46.75	302700
1998-07-21	46.63	46.75	45.00	46.19	336200
1998-07-22	46.13	47.50	46.00	46.94	272100
1998-07-23	46.94	47.50	46.63	46.75	382400
1998-07-24	46.50	47.25	46.50	47.00	279400
1998-07-27	47.00	47.25	46.63	47.00	188500
1998-07-28	46.94	47.06	46.69	46.94	276900
1998-07-29	47.44	47.63	46.88	47.19	167500
1998-07-30	47.00	47.50	46.25	46.69	211200
1998-07-31	46.56	46.88	43.69	44.13	514100
1998-08-03	43.50	44.06	43.19	43.75	279500
1998-08-04	44.13	44.19	43.06	43.06	264100
1998-08-05	42.88	43.94	42.88	43.38	238300
1998-08-06	43.31	43.94	43.13	43.13	175900
1998-08-07	43.06	43.50	41.94	42.44	230700
1998-08-10	42.69	43.25	42.00	42.75	243300
1998-08-11	42.25	42.81	41.88	42.50	164100
1998-08-12	42.44	43.88	42.38	43.44	228400
1998-08-13	43.06	43.81	42.06	42.88	276500
1998-08-14	42.38	42.94	41.63	41.69	266200
1998-08-17	41.44	42.44	41.19	42.44	138600
1998-08-18	42.31	43.19	42.31	42.63	242600
1998-08-19	42.63	42.63	39.25	42.00	698400
1998-08-20	42.00	43.00	41.94	42.81	191200
1998-08-21	42.50	42.63	42.06	42.25	291300
1998-08-24	42.31	42.50	42.13	42.25	155300
1998-08-25	42.50	43.63	42.44	42.56	244400
1998-08-26	42.06	42.06	41.75	41.75	225800
1998-08-27	41.00	41.06	40.25	40.75	358000
1998-08-28	40.63	40.88	40.06	40.31	283700
1998-08-31	40.31	40.75	39.19	39.19	251300
1998-09-01	39.19	41.94	39.19	41.88	313500
1998-09-02	41.88	42.13	41.13	41.19	305500
1998-09-03	41.00	41.06	40.38	40.75	181400
1998-09-04	40.69	41.56	40.69	41.38	160000
1998-09-08	42.00	42.13	41.00	42.00	232400
1998-09-09	42.00	42.00	41.13	41.38	174500
1998-09-10	41.13	41.19	39.88	39.94	238400
1998-09-11	39.69	42.00	39.69	41.75	211500
1998-09-14	41.75	42.50	41.06	41.69	285800
1998-09-15	41.81	42.81	41.44	42.63	212200
1998-09-16	42.63	44.50	42.31	44.50	249000
1998-09-17	44.50	44.69	43.50	43.56	451400
1998-09-18	43.44	44.75	43.44	44.13	240700
1998-09-21	43.50	43.50	42.38	42.50	287800
1998-09-22	42.75	43.94	42.63	43.56	169500
1998-09-23	43.81	44.13	43.56	44.00	192200
1998-09-24	43.88	44.63	43.88	44.31	306900
1998-09-25	44.25	44.31	43.44	43.44	129100
1998-09-28	43.69	44.00	42.69	42.69	135100
1998-09-29	42.94	43.13	42.00	42.31	164500
1998-09-30	42.31	42.63	41.88	42.13	109400
1998-10-01	41.88	42.13	40.31	40.31	182800
1998-10-02	40.44	41.94	40.44	41.44	158800
1998-10-05	41.31	41.38	38.75	39.88	297800
1998-10-06	40.38	41.31	40.38	40.88	225100
1998-10-07	41.13	42.88	41.06	41.75	180500
1998-10-08	41.25	41.25	39.25	39.25	303600
1998-10-09	39.25	41.50	39.25	41.50	348100
1998-10-12	41.50	41.75	41.19	41.56	83000
1998-10-13	40.75	40.75	39.00	39.50	204100
1998-10-14	38.50	38.50	37.06	37.63	692000
1998-10-15	37.50	40.25	36.44	40.06	436600
1998-10-16	40.50	42.75	40.38	42.75	634500
1998-10-19	42.69	43.75	42.56	42.75	413600
1998-10-20	43.63	45.31	43.19	43.44	326600
1998-10-21	43.31	44.06	43.31	43.81	358400
1998-10-22	43.56	44.63	43.50	44.44	284800
1998-10-23	44.38	44.81	44.13	44.69	638400
1998-10-26	44.94	45.38	44.75	44.88	323300
1998-10-27	44.38	44.75	43.31	43.75	191700
1998-10-28	43.75	44.75	43.75	44.25	268900
1998-10-29	44.25	44.94	44.25	44.75	245200
1998-10-30	45.00	46.63	45.00	46.06	219300
1998-11-02	46.19	47.00	46.00	46.38	239500
1998-11-03	46.38	47.00	45.88	46.00	176700
1998-11-04	46.25	46.56	45.94	46.00	157200
1998-11-05	45.88	46.38	45.06	46.38	181900
1998-11-06	46.25	46.50	45.19	46.00	161700
1998-11-09	46.38	46.94	45.00	45.44	356400
1998-11-10	45.50	46.06	45.19	46.06	179700
1998-11-11	46.25	46.31	44.19	44.56	190100
1998-11-12	44.56	45.63	44.00	44.44	223900
1998-11-13	44.44	44.69	44.00	44.19	173900
1998-11-16	44.44	45.00	42.75	43.50	282000
1998-11-17	43.63	44.44	43.50	43.69	226500
1998-11-18	43.69	44.19	43.50	44.06	127700
1998-11-19	44.19	44.75	44.00	44.75	137200
1998-11-20	45.13	45.13	43.94	44.13	201000
1998-11-23	44.19	44.38	43.50	44.38	201200
1998-11-24	44.50	45.38	44.00	44.13	132300
1998-11-25	44.25	44.88	43.75	44.69	138100
1998-11-27	44.56	44.56	43.25	43.38	109600
1998-11-30	43.63	43.88	42.13	42.25	259600
1998-12-01	42.38	43.31	41.94	43.25	280600
1998-12-02	43.50	43.63	42.00	43.13	213100
1998-12-03	43.00	43.44	42.63	43.31	128400
1998-12-04	43.75	44.50	43.75	44.31	195400
1998-12-07	44.38	44.38	43.38	43.63	119500
1998-12-08	43.50	43.81	42.75	43.00	543900
1998-12-09	43.25	44.00	42.81	43.06	564700
1998-12-10	43.19	43.19	41.44	41.56	709200
1998-12-11	41.50	41.56	40.63	40.88	291200
1998-12-14	41.00	41.00	39.94	40.63	264800
1998-12-15	40.50	40.50	39.06	39.81	354600
1998-12-16	39.81	39.81	38.13	38.13	454000
1998-12-17	38.19	39.38	38.00	39.31	298000
1998-12-18	39.19	39.31	38.63	38.75	309400
1998-12-21	38.88	40.13	38.88	39.00	241100
1998-12-22	39.00	40.00	38.81	38.94	290600
1998-12-23	38.94	39.94	38.94	39.88	274800
1998-12-24	39.88	40.44	39.88	40.31	71500
1998-12-28	40.00	40.13	38.25	38.75	198800
1998-12-29	39.25	40.38	39.25	40.31	283600
1998-12-30	40.00	42.44	40.00	42.00	305600
1998-12-31	42.00	42.19	41.63	41.63	176900
1999-01-04	41.38	41.81	40.25	40.63	185200
1999-01-05	40.56	42.31	40.38	42.00	209000
1999-01-06	42.00	42.25	41.44	41.69	249900
1999-01-07	41.69	41.69	40.94	41.00	145100
1999-01-08	40.75	42.25	40.75	42.13	208700
1999-01-11	42.00	42.13	39.75	41.00	313900
1999-01-12	40.75	40.81	40.38	40.44	139000
1999-01-13	39.75	40.31	39.50	39.75	127300
1999-01-14	40.00	40.25	39.50	39.75	260500
1999-01-15	39.69	39.88	38.75	39.75	148900
1999-01-19	40.81	41.06	39.81	39.94	166400
1999-01-20	40.25	40.88	39.06	39.19	158900
1999-01-21	39.13	39.19	38.13	38.19	199300
1999-01-22	38.19	38.19	37.44	37.75	193200
1999-01-25	38.50	38.88	37.44	37.56	242800
1999-01-26	37.56	38.13	37.50	37.69	215800
1999-01-27	38.00	38.00	36.88	37.13	282300
1999-01-28	37.13	38.06	37.13	37.63	245100
1999-01-29	38.06	40.75	37.94	40.75	348000
1999-02-01	40.63	40.63	38.69	38.94	206300
1999-02-02	38.81	38.81	37.25	37.81	172300
1999-02-03	39.13	43.44	39.13	43.00	825700
1999-02-04	42.75	43.31	41.88	42.06	473200
1999-02-05	42.31	44.25	42.25	43.50	720300
1999-02-08	44.50	44.75	43.63	44.31	886500
1999-02-09	44.19	44.25	43.25	43.31	533200
1999-02-10	43.31	43.75	43.13	43.38	205700
1999-02-11	43.25	44.50	43.19	44.50	257700
1999-02-12	44.25	44.25	42.88	43.50	217300
1999-02-16	43.75	43.88	42.63	42.63	213200
1999-02-17	42.25	42.63	41.81	42.00	242500
1999-02-18	42.06	43.50	42.06	43.19	184300
1999-02-19	42.75	44.13	42.75	43.75	287300
1999-02-22	43.63	45.00	43.63	44.81	243400
1999-02-23	44.63	44.81	43.75	44.19	236200
1999-02-24	45.19	45.69	44.31	44.44	357200
1999-02-25	44.56	44.63	44.13	44.63	320500
1999-02-26	44.50	44.63	44.06	44.50	293100
1999-03-01	44.38	44.88	43.75	44.75	193800
1999-03-02	45.00	45.19	44.25	44.31	167100
1999-03-03	44.25	45.13	44.25	44.88	166700
1999-03-04	44.88	46.13	44.81	45.13	139900
1999-03-05	46.00	46.38	45.81	46.38	199100
1999-03-08	46.75	46.75	45.75	45.94	152400
1999-03-09	45.69	45.69	44.88	44.94	165200
1999-03-10	45.19	45.94	44.94	45.81	163500
1999-03-11	45.69	46.44	45.69	46.25	128900
1999-03-12	46.19	46.63	45.56	46.00	137800
1999-03-15	45.75	46.69	45.75	46.38	170600
1999-03-16	46.63	47.81	46.13	47.81	283600
1999-03-17	47.94	48.00	45.75	46.06	124900
1999-03-18	45.94	46.31	45.13	45.44	168700
1999-03-19	45.38	45.38	44.19	44.19	201500
1999-03-22	44.06	44.69	44.00	44.63	314200
1999-03-23	44.38	44.38	43.31	43.44	287600
1999-03-24	43.69	44.63	43.56	44.25	195100
1999-03-25	44.50	44.63	43.88	44.19	128800
1999-03-26	43.94	43.94	43.00	43.13	183000
1999-03-29	43.00	43.44	42.81	43.13	221200
1999-03-30	42.88	43.19	42.56	42.94	115000
1999-03-31	42.94	43.38	42.56	43.06	164400
1999-04-01	42.63	43.06	42.50	42.75	275000
1999-04-05	42.75	43.38	42.50	43.25	313300
1999-04-06	43.06	44.38	43.06	43.81	246900
1999-04-07	43.81	44.25	43.75	44.13	177900
1999-04-08	44.00	44.00	42.00	43.00	175400
1999-04-09	43.06	44.13	42.88	44.13	196700
1999-04-12	44.13	45.31	43.75	45.31	332700
1999-04-13	45.00	46.38	44.38	46.38	451900
1999-04-14	47.38	49.88	46.44	49.88	383200
1999-04-15	49.88	50.88	49.50	50.50	464400
1999-04-16	50.13	51.38	49.69	51.38	379600
1999-04-19	51.13	53.63	51.13	52.81	475000
1999-04-20	52.75	52.75	50.00	50.38	512000
1999-04-21	50.50	50.94	49.25	50.13	312700
1999-04-22	50.25	50.25	48.38	49.00	242600
1999-04-23	48.88	50.81	48.75	50.19	308000
1999-04-26	50.19	50.19	49.38	49.88	374800
1999-04-27	50.13	50.13	48.19	48.63	395300
1999-04-28	48.88	52.38	48.88	51.00	761500
1999-04-29	50.63	51.38	49.88	50.31	788800
1999-04-30	50.75	51.13	49.69	50.19	327200
1999-05-03	50.25	51.19	49.88	51.19	196800
1999-05-04	50.69	50.69	50.13	50.19	527200
1999-05-05	50.25	50.31	49.06	50.19	216100
1999-05-06	50.19	50.50	49.19	49.75	134200
1999-05-07	50.00	52.25	49.94	51.94	280800
1999-05-10	52.00	52.25	51.44	52.13	150700
1999-05-11	52.13	53.00	51.50	51.56	199400
1999-05-12	51.50	51.50	50.63	50.94	65200
1999-05-13	51.00	51.13	50.31	51.06	189200
1999-05-14	50.81	50.81	49.75	50.00	277500
1999-05-17	49.75	49.94	49.31	49.88	105600
1999-05-18	49.81	49.81	49.00	49.63	202700
1999-05-19	49.56	51.31	49.56	50.94	195100
1999-05-20	50.81	52.06	50.06	51.69	216800
1999-05-21	51.63	53.13	51.56	53.06	367600
1999-05-24	52.63	53.69	51.00	51.56	202900
1999-05-25	51.75	52.06	50.81	50.88	224900
1999-05-26	50.94	51.25	50.75	51.25	142100
1999-05-27	51.50	52.25	50.19	52.06	513000
1999-05-28	52.13	53.06	52.00	53.06	249600
1999-06-01	53.38	56.94	53.38	56.94	584700
1999-06-02	56.88	56.88	55.50	55.88	469200
1999-06-03	55.88	55.94	54.38	54.44	182900
1999-06-04	54.63	55.63	54.25	55.63	281900
1999-06-07	55.50	58.00	55.50	57.88	187400
1999-06-08	57.63	57.63	55.94	56.31	216600
1999-06-09	56.31	56.56	55.25	55.25	184900
1999-06-10	54.63	56.00	53.94	54.63	137800
1999-06-11	54.63	55.94	54.44	55.38	269800
1999-06-14	56.00	57.06	55.75	55.81	668000
1999-06-15	55.88	57.00	55.13	55.56	214200
1999-06-16	56.00	57.44	56.00	57.44	219700
1999-06-17	57.19	58.13	56.94	58.06	129100
1999-06-18	58.06	58.13	57.00	57.00	645500
1999-06-21	57.06	57.94	56.63	57.56	266900
1999-06-22	57.06	57.25	56.25	56.31	205300
1999-06-23	56.25	56.25	54.63	55.38	318300
1999-06-24	54.88	54.88	54.31	54.50	252500
1999-06-25	54.50	54.50	53.63	53.63	247400
1999-06-28	53.69	53.75	52.13	52.13	371500
1999-06-29	51.13	54.63	51.13	54.50	426700
1999-06-30	54.38	54.50	53.38	53.81	224200
1999-07-01	55.31	55.50	54.00	54.63	325500
1999-07-02	54.75	54.88	54.13	54.63	127700
1999-07-06	54.25	56.06	53.25	54.88	345800
1999-07-07	54.25	55.25	54.13	55.25	226000
1999-07-08	55.25	56.63	54.88	56.06	287900
1999-07-09	56.31	56.88	56.25	56.44	208000
1999-07-12	56.69	57.25	56.63	56.94	317900
1999-07-13	56.94	57.00	55.00	55.75	274400
1999-07-14	55.63	57.25	55.19	57.00	303700
1999-07-15	47.50	51.94	47.50	50.44	3607900
1999-07-16	50.44	50.75	49.44	50.38	830400
1999-07-19	50.31	50.50	49.44	50.06	453700
1999-07-20	50.00	50.13	48.44	48.63	407700
1999-07-21	48.69	49.50	48.50	49.06	402700
1999-07-22	49.00	49.19	48.13	48.44	682600
1999-07-23	48.19	48.19	47.63	47.81	351700
1999-07-26	47.50	47.75	47.31	47.63	225300
1999-07-27	47.38	48.13	47.25	48.13	553800
1999-07-28	48.00	48.00	47.44	47.63	212000
1999-07-29	47.38	47.38	46.50	47.25	253800
1999-07-30	47.25	48.31	47.25	47.25	371500
1999-08-02	47.31	47.31	46.56	46.81	322600
1999-08-03	46.81	46.81	44.75	46.13	358800
1999-08-04	45.88	46.50	45.50	45.56	261500
1999-08-05	45.50	45.50	44.38	45.00	387600
1999-08-06	44.88	44.88	43.50	43.75	488700
1999-08-09	43.63	44.81	43.63	44.56	204000
1999-08-10	44.75	45.00	44.00	45.00	203300
1999-08-11	45.00	45.56	45.00	45.44	413300
1999-08-12	45.38	45.56	43.88	44.94	153800
1999-08-13	45.75	46.13	45.44	45.56	171200
1999-08-16	45.50	46.38	45.44	46.38	175300
1999-08-17	46.31	46.38	45.13	45.88	77200
1999-08-18	46.00	46.00	45.25	46.00	149700
1999-08-19	46.25	46.25	45.13	45.25	929900
1999-08-20	45.38	47.13	45.19	46.63	323900
1999-08-23	46.19	46.44	45.63	46.19	206800
1999-08-24	45.94	46.06	45.25	45.44	389100
1999-08-25	45.44	46.19	45.25	46.19	287500
1999-08-26	46.06	46.06	45.13	45.25	327800
1999-08-27	45.00	45.06	43.00	44.75	793600
1999-08-30	44.75	44.94	43.50	44.00	459400
1999-08-31	43.50	44.00	42.88	43.56	345600
1999-09-01	43.81	44.38	43.81	44.25	150200
1999-09-02	44.25	44.38	43.69	44.19	190500
1999-09-03	44.25	46.38	44.25	45.88	401800
1999-09-07	45.94	46.50	45.88	46.25	629400
1999-09-08	46.13	46.13	45.50	45.56	206100
1999-09-09	45.50	46.75	45.25	46.69	751700
1999-09-10	46.69	47.44	46.69	47.06	325400
1999-09-13	47.06	47.50	46.81	47.44	371000
1999-09-14	47.31	49.31	47.06	49.19	663000
1999-09-15	49.69	49.88	48.56	49.19	522800
1999-09-16	49.63	49.75	48.81	49.75	291100
1999-09-17	49.88	50.13	49.75	50.00	275500
1999-09-20	50.06	50.38	49.63	49.88	217400
1999-09-21	49.75	49.75	48.13	48.69	499000
1999-09-22	48.94	50.50	48.88	50.06	350400
1999-09-23	50.06	50.06	48.25	48.25	375700
1999-09-24	48.25	48.75	47.50	48.06	250200
1999-09-27	48.50	50.38	48.13	49.06	338700
1999-09-28	49.13	49.63	47.56	47.69	307900
1999-09-29	47.69	48.50	47.56	48.38	267700
1999-09-30	48.50	48.94	48.06	48.06	571400
1999-10-01	47.94	47.94	47.19	47.69	451900
1999-10-04	47.50	47.63	47.25	47.25	199500
1999-10-05	47.00	47.13	45.88	46.56	479300
1999-10-06	46.50	47.00	46.44	46.63	520700
1999-10-07	46.75	46.75	45.50	45.75	534900
1999-10-08	45.75	46.13	45.25	45.81	299200
1999-10-11	45.81	45.81	44.00	44.75	409700
1999-10-12	44.81	44.81	43.50	43.63	461200
1999-10-13	42.50	45.56	42.44	44.63	1069300
1999-10-14	45.00	45.81	44.25	44.56	535400
1999-10-15	44.81	44.81	43.63	44.13	328500
1999-10-18	43.88	44.81	43.44	44.00	196400
1999-10-19	44.00	44.50	42.94	43.00	233300
1999-10-20	43.00	43.50	42.94	43.31	252900
1999-10-21	42.75	43.13	41.25	41.44	1330600
1999-10-22	41.44	44.00	41.44	43.63	502900
1999-10-25	43.50	44.25	42.88	43.06	485900
1999-10-26	43.00	43.13	41.63	42.19	257600
1999-10-27	42.06	42.50	41.50	42.06	196600
1999-10-28	42.75	42.75	41.63	42.00	337500
1999-10-29	42.25	42.56	41.75	42.38	541700
1999-11-01	42.50	43.63	42.50	42.63	399000
1999-11-02	42.56	42.75	41.63	41.88	150700
1999-11-03	41.94	42.00	41.00	41.38	208500
1999-11-04	41.94	42.25	40.63	41.06	327100
1999-11-05	40.81	42.31	40.75	41.69	310900
1999-11-08	41.81	43.50	41.06	41.81	306900
1999-11-09	43.00	43.38	41.00	41.94	274400
1999-11-10	41.69	42.56	40.75	41.69	209600
1999-11-11	41.69	47.06	41.69	46.38	1424600
1999-11-12	46.44	46.94	44.81	45.06	604800
1999-11-15	46.31	46.63	45.13	45.31	407400
1999-11-16	45.56	47.19	45.56	46.94	419400
1999-11-17	46.69	46.75	45.06	45.44	499700
1999-11-18	45.31	45.88	44.75	45.75	303400
1999-11-19	44.25	45.25	44.25	45.00	197000
1999-11-22	44.81	45.25	44.38	44.38	266700
1999-11-23	44.44	44.44	43.13	43.75	337900
1999-11-24	44.63	46.00	44.44	45.81	437600
1999-11-26	45.88	46.50	45.75	46.31	166500
1999-11-29	46.38	48.31	46.38	47.88	853800
1999-11-30	47.88	47.94	46.19	47.13	336700
1999-12-01	46.63	47.50	45.56	47.44	379500
1999-12-02	47.44	47.56	46.63	47.25	209900
1999-12-03	48.50	49.00	47.56	47.75	420000
1999-12-06	48.00	48.81	47.56	48.38	432800
1999-12-07	48.63	49.56	48.50	48.94	425600
1999-12-08	48.88	50.56	48.63	49.50	586400
1999-12-09	49.75	49.75	47.13	47.50	302200
1999-12-10	47.63	47.63	46.31	46.63	420700
1999-12-13	48.63	50.63	47.88	49.23	486600
1999-12-14	49.63	49.69	48.50	48.50	556600
1999-12-15	48.63	48.63	47.25	47.81	552200
1999-12-16	47.50	47.50	45.63	46.19	846200
1999-12-17	46.25	48.88	46.13	46.25	582900
1999-12-20	47.25	47.38	46.00	46.63	368300
1999-12-21	46.50	47.06	46.38	46.75	211300
1999-12-22	46.38	46.56	45.56	45.94	272500
1999-12-23	46.19	47.69	46.19	47.56	230400
1999-12-27	47.00	47.69	46.50	47.25	267400
1999-12-28	47.19	49.25	47.19	48.50	438600
1999-12-29	48.00	48.00	46.81	48.00	287300
1999-12-30	48.00	48.13	47.50	48.00	146800
1999-12-31	47.75	48.00	46.88	47.81	129000
2000-01-03	47.63	47.69	45.19	45.94	334100
2000-01-04	45.75	46.00	44.56	44.63	216500
2000-01-05	44.38	45.25	44.38	45.25	277100
2000-01-06	45.00	45.13	44.75	45.06	206300
2000-01-07	42.50	45.75	41.25	44.38	1686300
2000-01-10	44.63	46.31	43.56	46.31	562100
2000-01-11	46.06	48.88	45.63	48.50	942300
2000-01-12	48.44	50.75	48.44	50.13	1412800
2000-01-13	50.50	52.00	50.25	52.00	892200
2000-01-14	52.75	56.25	52.75	55.63	1107900
2000-01-18	55.63	55.69	53.63	54.63	582300
2000-01-19	53.88	54.88	53.69	54.88	305500
2000-01-20	55.00	55.25	53.88	54.63	534900
2000-01-21	53.38	54.25	53.38	54.06	537000
2000-01-24	54.06	54.50	54.00	54.19	890100
2000-01-25	54.19	54.25	49.50	51.44	796300
2000-01-26	50.44	51.38	49.88	50.38	617500
2000-01-27	50.44	52.00	49.25	50.25	426300
2000-01-28	50.00	50.06	48.13	48.13	374800
2000-01-31	48.25	49.44	47.06	47.94	595600
2000-02-01	48.00	48.00	46.63	46.94	541300
2000-02-02	47.00	47.81	47.00	47.44	479100
2000-02-03	47.00	48.88	45.88	47.50	695900
2000-02-04	47.38	48.31	47.00	48.00	301400
2000-02-07	47.75	48.25	47.63	48.00	204400
2000-02-08	48.00	48.25	47.81	48.00	318100
2000-02-09	48.38	49.00	47.63	48.75	664300
2000-02-10	48.63	50.13	48.44	50.13	683400
2000-02-11	50.00	51.69	48.88	51.56	628700
2000-02-14	51.63	53.06	51.38	52.81	718000
2000-02-15	52.81	52.81	50.75	51.00	433700
2000-02-16	51.00	51.00	49.69	50.56	490900
2000-02-17	50.63	50.63	49.81	49.94	371500
2000-02-18	49.25	49.50	47.00	47.63	260000
2000-02-22	47.75	47.75	45.50	46.75	345300
2000-02-23	47.00	47.50	46.00	47.13	217500
2000-02-24	46.50	46.63	45.06	45.75	340800
2000-02-25	45.69	45.69	42.25	43.31	646100
2000-02-28	43.44	43.81	41.75	43.50	510800
2000-02-29	43.63	44.06	42.63	42.81	453700
2000-03-01	42.38	42.38	40.81	42.00	422500
2000-03-02	41.75	41.75	39.69	39.69	376000
2000-03-03	39.69	41.25	39.44	40.56	429900
2000-03-06	41.00	41.00	39.81	40.44	479300
2000-03-07	40.88	41.00	38.81	38.88	415300
2000-03-08	38.25	38.25	37.25	37.75	707200
2000-03-09	37.63	40.44	37.25	40.44	656800
2000-03-10	40.44	40.44	38.50	39.63	460900
2000-03-13	39.63	39.75	38.00	38.81	245100
2000-03-14	40.50	45.81	40.38	45.50	1053400
2000-03-15	45.50	49.13	44.38	46.94	1258500
2000-03-16	48.00	51.06	47.94	51.00	1091100
2000-03-17	51.06	51.88	49.88	50.44	921900
2000-03-20	50.19	51.75	49.44	50.25	618600
2000-03-21	50.00	51.94	50.00	51.88	486100
2000-03-22	52.00	52.94	51.06	52.88	437500
2000-03-23	52.88	55.06	52.88	55.00	725500
2000-03-24	55.00	55.75	54.75	55.38	856600
2000-03-27	55.00	55.50	54.19	55.00	612800
2000-03-28	55.00	56.63	55.00	56.00	631900
2000-03-29	55.94	56.88	55.38	56.00	401700
2000-03-30	55.75	55.75	54.38	54.50	737000
2000-03-31	54.50	55.38	54.25	54.25	1087600
2000-04-03	54.06	55.63	53.75	55.38	685100
2000-04-04	55.13	55.69	52.50	53.75	698600
2000-04-05	53.25	53.69	49.88	50.75	958000
2000-04-06	50.88	51.94	50.81	51.56	929900
2000-04-07	51.69	51.75	49.19	49.44	1038600
2000-04-10	50.00	50.50	48.31	48.69	920900
2000-04-11	48.88	50.50	48.88	49.94	747000
2000-04-12	49.56	51.75	49.56	50.56	849800
2000-04-13	50.63	50.94	49.63	50.13	519100
2000-04-14	49.88	49.88	45.00	45.25	1245900
2000-04-17	45.63	46.75	45.50	46.38	322700
2000-04-18	46.44	46.69	45.63	45.63	880800
2000-04-19	45.88	45.88	43.00	44.13	1105500
2000-04-20	43.75	44.00	43.44	43.75	604600
2000-04-24	43.69	43.69	42.44	42.44	381100
2000-04-25	43.00	43.63	42.81	43.50	318700
2000-04-26	43.50	44.25	42.75	43.19	363100
2000-04-27	43.19	43.31	42.75	43.13	403000
2000-04-28	43.06	43.50	42.75	43.38	359300
2000-05-01	43.38	45.81	43.38	45.31	345000
2000-05-02	45.31	45.44	44.38	44.56	386700
2000-05-03	44.44	44.81	44.00	44.56	542100
2000-05-04	44.25	45.13	44.19	44.38	291100
2000-05-05	44.38	45.44	44.13	45.44	263100
2000-05-08	45.19	45.56	43.94	44.06	188900
2000-05-09	44.31	44.44	43.75	44.13	205300
2000-05-10	44.38	44.94	43.38	43.63	300400
2000-05-11	43.88	44.63	43.25	43.56	373500
2000-05-12	43.75	43.75	41.69	42.31	614900
2000-05-15	42.56	44.94	42.31	44.69	387200
2000-05-16	44.50	45.25	44.38	44.75	254100
2000-05-17	44.50	44.81	44.06	44.81	308600
2000-05-18	44.81	45.19	44.50	44.88	292100
2000-05-19	44.25	44.75	44.25	44.75	585400
2000-05-22	44.69	45.00	42.69	43.13	320900
2000-05-23	43.25	43.25	42.50	42.69	137100
2000-05-24	42.94	43.13	41.38	41.50	259000
2000-05-25	41.25	42.25	41.13	42.19	389600
2000-05-26	42.31	42.50	40.81	40.88	193200
2000-05-30	40.88	41.56	40.75	41.38	350900
2000-05-31	41.13	41.63	39.75	39.94	316200
2000-06-01	40.00	40.19	39.38	40.13	467500
2000-06-02	40.63	41.94	40.50	41.38	479200
2000-06-05	41.38	41.56	39.69	39.88	402400
2000-06-06	40.00	40.31	39.31	39.75	375400
2000-06-07	39.75	39.75	38.38	38.75	426100
2000-06-08	38.88	39.38	38.56	38.75	172600
2000-06-09	38.75	39.06	37.69	38.19	299500
2000-06-12	38.38	38.44	35.25	35.53	754800
2000-06-13	35.00	35.50	33.63	34.75	1986900
2000-06-14	34.88	36.63	34.81	35.69	1584300
2000-06-15	35.13	35.94	33.25	33.81	738600
2000-06-16	32.00	33.44	32.00	32.03	643100
2000-06-19	32.00	32.75	30.50	30.50	746200
2000-06-20	30.63	31.13	30.25	31.06	709300
2000-06-21	31.06	31.38	29.38	29.81	776700
2000-06-22	30.13	32.50	30.00	31.69	571600
2000-06-23	31.81	31.81	30.44	30.44	365700
2000-06-26	31.00	31.31	30.50	30.94	617400
2000-06-27	30.63	31.25	30.50	30.88	344600
2000-06-28	31.13	31.25	30.06	30.59	327100
2000-06-29	30.56	30.88	30.00	30.75	358400
2000-06-30	30.75	31.63	30.63	30.81	852200
2000-07-03	30.88	32.06	30.88	32.06	281500
2000-07-05	31.63	31.88	30.56	30.88	524400
2000-07-06	31.00	31.00	28.88	29.00	632000
2000-07-07	29.19	29.56	28.50	29.00	721700
2000-07-10	28.94	30.63	28.94	30.38	564400
2000-07-11	30.63	30.75	29.94	30.63	540600
2000-07-12	30.56	30.63	29.38	29.94	595500
2000-07-13	29.94	31.25	29.94	30.88	473600
2000-07-14	30.81	31.56	30.81	31.31	411200
2000-07-17	31.31	32.25	31.31	32.19	595500
2000-07-18	32.13	33.50	32.00	32.50	1013600
2000-07-19	32.50	32.81	32.25	32.50	917400
2000-07-20	32.75	33.63	32.56	33.19	462800
2000-07-21	33.25	34.75	32.94	33.13	336400
2000-07-24	33.00	33.50	32.00	32.38	534000
2000-07-25	32.63	32.69	31.63	31.75	476300
2000-07-26	31.81	31.88	31.06	31.25	437900
2000-07-27	31.31	31.94	31.19	31.63	331100
2000-07-28	31.50	31.63	30.69	31.13	323900
2000-07-31	31.38	32.38	31.38	31.75	264900
2000-08-01	31.81	32.38	31.63	32.19	196400
2000-08-02	32.00	32.13	31.63	31.94	199800
2000-08-03	31.81	32.06	31.50	31.63	223700
2000-08-04	31.50	32.50	31.50	32.50	243200
2000-08-07	32.50	32.63	32.13	32.63	189000
2000-08-08	32.63	33.81	32.56	33.00	393600
2000-08-09	33.00	33.34	32.25	33.19	376400
2000-08-10	33.00	33.75	32.88	33.06	270200
2000-08-11	33.44	33.56	32.75	33.00	221300
2000-08-14	32.88	33.31	32.88	33.25	195400
2000-08-15	33.50	33.50	31.81	32.00	396300
2000-08-16	32.06	32.38	31.94	32.13	237900
2000-08-17	32.38	33.00	31.81	32.00	543600
2000-08-18	32.13	32.19	31.56	32.00	298700
2000-08-21	31.94	31.94	31.06	31.19	246200
2000-08-22	31.25	31.25	30.94	31.00	312300
2000-08-23	31.00	31.00	30.44	30.50	345800
2000-08-24	30.38	31.38	30.19	31.19	534400
2000-08-25	31.19	31.31	30.56	31.00	219700
2000-08-28	30.94	31.06	30.06	30.69	207900
2000-08-29	30.56	30.94	30.25	30.88	260700
2000-08-30	30.88	30.94	30.13	30.75	190000
2000-08-31	30.38	30.44	28.63	28.89	624100
2000-09-01	29.13	29.88	28.75	29.31	578800
2000-09-05	29.88	30.44	29.38	30.13	288700
2000-09-06	30.00	30.75	29.94	30.38	306200
2000-09-07	30.31	30.31	29.31	29.81	319400
2000-09-08	29.75	29.81	29.31	29.56	310200
2000-09-11	29.50	29.75	29.38	29.44	755800
2000-09-12	29.44	29.50	28.63	29.00	553400
2000-09-13	29.00	29.00	28.19	28.56	342000
2000-09-14	28.19	28.19	27.50	27.63	315900
2000-09-15	27.69	27.75	26.81	27.44	596400
2000-09-18	27.63	28.13	27.38	27.94	609300
2000-09-19	27.75	27.75	27.19	27.50	534100
2000-09-20	27.25	27.38	26.50	26.50	351000
2000-09-21	26.50	26.88	26.13	26.56	432300
2000-09-22	26.13	26.25	25.44	26.13	240800
2000-09-25	26.63	26.69	25.69	26.13	262900
2000-09-26	26.13	26.13	25.13	25.50	645400
2000-09-27	25.75	26.69	25.50	26.13	474300
2000-09-28	26.13	26.75	26.00	26.56	1692200
2000-09-29	26.75	26.81	26.00	26.31	427400
2000-10-02	27.00	27.06	26.50	26.63	1363300
2000-10-03	27.00	27.50	26.13	26.25	557200
2000-10-04	26.50	27.13	26.25	27.13	725600
2000-10-05	27.50	27.69	26.56	26.88	522800
2000-10-06	26.75	26.75	26.19	26.63	331100
2000-10-09	26.81	27.31	26.75	26.94	370300
2000-10-10	27.00	27.44	26.25	26.31	541500
2000-10-11	26.31	26.31	25.50	25.81	268300
2000-10-12	26.00	26.00	24.50	25.00	635600
2000-10-13	25.06	26.38	24.88	25.50	489500
2000-10-16	25.75	26.88	25.31	26.56	585900
2000-10-17	26.50	26.56	24.31	24.63	764500
2000-10-18	24.38	25.13	24.38	24.88	289900
2000-10-19	25.38	26.13	25.00	26.06	385700
2000-10-20	25.88	26.19	25.25	25.44	402800
2000-10-23	25.69	27.31	25.50	26.31	460000
2000-10-24	26.56	27.06	26.13	26.38	247900
2000-10-25	26.38	26.38	25.50	26.00	226400
2000-10-26	26.13	27.63	26.13	27.25	367700
2000-10-27	27.25	30.25	27.25	30.00	640500
2000-10-30	30.00	31.06	29.81	30.81	473300
2000-10-31	30.88	33.00	30.75	31.94	585700
2000-11-01	31.63	33.25	31.63	32.63	366900
2000-11-02	32.44	33.44	32.38	33.13	313700
2000-11-03	32.75	32.75	31.81	32.06	309100
2000-11-06	32.25	32.75	32.06	32.25	284800
2000-11-07	32.25	32.56	31.88	32.00	473600
2000-11-08	32.25	33.88	32.06	33.63	351800
2000-11-09	33.44	35.81	33.44	35.69	751500
2000-11-10	35.00	35.00	33.63	33.88	545800
2000-11-13	34.06	35.00	33.56	34.94	410700
2000-11-14	34.94	36.88	34.81	36.56	571700
2000-11-15	36.25	37.00	35.69	35.69	694900
2000-11-16	35.88	35.88	34.75	35.44	337300
2000-11-17	35.25	36.56	35.19	36.56	332300
2000-11-20	36.56	36.56	35.38	35.88	415300
2000-11-21	35.94	35.94	34.88	35.00	413100
2000-11-22	35.13	35.13	34.50	34.81	235300
2000-11-24	34.81	35.63	34.81	35.50	144900
2000-11-27	36.00	37.25	35.94	36.38	395800
2000-11-28	36.13	36.19	35.50	36.00	348300
2000-11-29	36.38	37.31	36.25	37.00	259400
2000-11-30	36.00	36.94	35.94	36.56	505900
2000-12-01	36.44	37.63	36.44	37.38	449000
2000-12-04	37.56	38.50	37.56	38.19	344600
2000-12-05	38.38	40.00	38.25	39.50	523100
2000-12-06	39.88	39.88	38.38	38.50	322800
2000-12-07	38.50	38.50	37.31	37.38	250900
2000-12-08	37.38	37.88	36.88	37.25	516200
2000-12-11	36.63	37.06	35.75	36.75	517100
2000-12-12	36.94	37.94	36.63	37.00	445700
2000-12-13	36.75	37.56	36.56	36.56	212600
2000-12-14	36.31	36.44	35.19	35.25	320000
2000-12-15	34.50	34.69	33.38	33.94	866100
2000-12-18	33.00	33.75	31.75	32.94	795000
2000-12-19	33.13	34.63	32.75	33.63	422300
2000-12-20	33.69	33.69	32.50	32.75	290000
2000-12-21	32.81	32.81	32.38	32.50	384300
2000-12-22	32.50	33.94	31.94	33.56	409100
2000-12-26	33.38	33.63	32.44	33.44	230600
2000-12-27	33.50	36.63	32.94	36.06	575100
2000-12-28	35.56	36.00	34.81	35.69	221600
2000-12-29	36.13	37.50	35.38	36.50	387000
2001-01-02	35.75	36.81	35.44	36.06	614000
2001-01-03	36.06	37.56	35.56	37.56	374700
2001-01-04	37.31	38.13	36.94	38.00	367800
2001-01-05	38.63	38.63	37.13	37.63	281900
2001-01-08	37.25	38.00	35.75	36.63	303800
2001-01-09	35.50	36.94	35.50	36.06	254900
2001-01-10	36.38	37.38	35.88	37.31	218300
2001-01-11	36.81	37.50	36.63	37.06	167900
2001-01-12	37.13	37.63	36.56	36.88	321900
2001-01-16	35.94	36.56	35.63	36.50	371300
2001-01-17	36.50	37.50	36.44	36.69	301800
2001-01-18	36.63	36.69	35.38	36.06	312400
2001-01-19	36.06	36.69	35.38	36.06	191100
2001-01-22	35.50	36.13	35.19	36.00	152200
2001-01-23	35.88	36.25	35.44	35.88	206000
2001-01-24	35.63	37.06	35.50	36.75	249000
2001-01-25	36.69	37.13	35.88	36.81	331400
2001-01-26	36.63	37.00	35.44	36.13	271300
2001-01-29	36.20	37.00	35.25	36.00	281400
2001-01-30	36.50	38.06	36.50	37.00	608900
2001-01-31	37.50	39.78	37.35	39.38	1086200
2001-02-01	38.20	38.21	37.05	37.46	699900
2001-02-02	37.25	37.60	37.02	37.26	261800
2001-02-05	37.35	37.76	37.08	37.35	342900
2001-02-06	37.51	37.65	36.05	36.39	404000
2001-02-07	35.90	37.05	35.90	36.85	207200
2001-02-08	36.80	36.80	35.82	36.40	495300
2001-02-09	36.35	36.55	35.70	35.96	153000
2001-02-12	35.55	35.96	35.35	35.85	155600
2001-02-13	35.83	36.44	35.50	36.14	175400
2001-02-14	35.70	36.32	35.35	35.69	247600
2001-02-15	35.85	36.50	35.56	36.28	272600
2001-02-16	36.51	36.71	34.40	35.18	377300
2001-02-20	35.00	35.90	34.90	35.17	248800
2001-02-21	35.00	35.00	34.16	34.19	201400
2001-02-22	34.20	34.24	33.50	34.10	237800
2001-02-23	34.00	34.01	32.70	33.44	244400
2001-02-26	33.55	35.10	33.54	35.02	281600
2001-02-27	35.50	35.70	35.00	35.07	291800
2001-02-28	35.45	35.54	34.64	35.01	368400
2001-03-01	34.76	35.10	34.44	35.01	468600
2001-03-02	34.60	36.50	34.50	35.94	556200
2001-03-05	35.94	37.15	35.94	36.82	732500
2001-03-06	36.82	37.18	36.50	36.66	230600
2001-03-07	36.91	37.16	36.80	37.06	279200
2001-03-08	37.50	37.50	36.85	37.13	183000
2001-03-09	36.35	36.90	36.21	36.73	168700
2001-03-12	35.70	36.20	35.10	35.28	283400
2001-03-13	35.20	35.67	33.80	34.23	423700
2001-03-14	34.05	34.05	33.12	33.49	250700
2001-03-15	33.70	33.84	33.52	33.67	274600
2001-03-16	33.00	33.50	31.85	31.99	728200
2001-03-19	32.00	32.00	30.80	31.09	813700
2001-03-20	31.09	32.20	30.90	31.14	400600
2001-03-21	31.26	31.38	30.13	30.28	426300
2001-03-22	29.85	30.40	29.51	30.23	817600
2001-03-23	30.40	31.10	30.23	30.96	564900
2001-03-26	30.90	32.50	30.79	32.37	559300
2001-03-27	32.30	33.02	32.00	32.95	436500
2001-03-28	32.55	33.57	32.30	33.02	448700
2001-03-29	33.02	34.45	33.02	33.76	487600
2001-03-30	33.77	34.10	33.70	33.85	684000
2001-04-02	33.70	34.13	32.92	33.04	295100
2001-04-03	33.25	33.40	32.15	32.20	258200
2001-04-04	32.20	33.26	32.00	32.90	308100
2001-04-05	32.95	34.30	32.90	34.17	213200
2001-04-06	34.42	34.42	33.16	33.65	454300
2001-04-09	33.50	34.67	33.26	33.98	264200
2001-04-10	33.90	34.95	33.85	34.49	322600
2001-04-11	34.60	34.60	33.89	34.02	285100
2001-04-12	33.90	34.03	33.30	33.42	340000
2001-04-16	33.40	33.97	33.05	33.40	302900
2001-04-17	33.15	33.58	33.15	33.51	275000
2001-04-18	33.50	36.37	33.20	35.87	565500
2001-04-19	36.20	36.20	35.00	35.47	481100
2001-04-20	35.40	35.50	34.90	34.96	221600
2001-04-23	34.95	36.95	34.95	36.79	905600
2001-04-24	37.35	37.75	36.90	37.50	718400
2001-04-25	37.85	38.70	37.85	38.00	572400
2001-04-26	37.85	38.60	37.85	38.49	480900
2001-04-27	38.90	39.25	38.55	38.92	339800
2001-04-30	39.05	39.16	38.73	38.78	693000
2001-05-01	38.80	39.76	38.80	39.70	424300
2001-05-02	39.60	40.70	39.47	40.01	552500
2001-05-03	39.45	39.60	38.55	39.00	394600
2001-05-04	39.00	39.48	38.68	39.39	228900
2001-05-07	39.14	40.05	39.14	39.46	412000
2001-05-08	39.75	40.30	39.67	39.89	772700
2001-05-09	39.75	40.35	39.70	40.03	466000
2001-05-10	40.25	41.05	40.04	40.83	343000
2001-05-11	40.70	41.38	40.70	40.81	288200
2001-05-14	40.81	40.81	40.48	40.61	433200
2001-05-15	40.70	41.30	40.65	41.00	371600
2001-05-16	40.97	41.70	40.97	41.66	669300
2001-05-17	41.66	42.47	41.62	42.35	508700
2001-05-18	42.35	42.80	42.10	42.80	471300
2001-05-21	42.80	43.61	42.38	43.60	445200
2001-05-22	43.40	43.53	43.00	43.32	321000
2001-05-23	43.45	43.45	42.65	42.92	476100
2001-05-24	42.80	43.10	42.00	42.49	363500
2001-05-25	42.55	42.90	42.30	42.70	277800
2001-05-29	42.70	44.05	42.45	43.29	951900
2001-05-30	43.30	43.80	43.30	43.45	565900
2001-05-31	43.46	44.60	43.46	44.19	697000
2001-06-01	44.60	44.65	43.71	44.58	531800
2001-06-04	44.18	44.96	43.85	44.79	399800
2001-06-05	44.78	45.02	44.32	44.91	557500
2001-06-06	44.95	45.09	44.55	44.61	354000
2001-06-07	44.70	45.67	44.70	45.67	272000
2001-06-08	46.25	48.00	46.10	46.35	935200
2001-06-11	46.15	46.30	44.50	44.79	1294700
2001-06-12	44.35	44.47	43.78	44.05	463000
2001-06-13	44.15	44.50	43.60	43.88	391600
2001-06-14	43.88	43.93	42.62	42.72	281300
2001-06-15	42.00	43.25	41.82	43.07	574200
2001-06-18	42.70	43.15	42.10	42.35	317800
2001-06-19	42.60	43.07	41.61	41.63	358400
2001-06-20	41.61	42.12	41.51	41.91	250100
2001-06-21	41.91	42.50	41.70	42.44	360300
2001-06-22	42.30	42.50	41.94	42.07	144600
2001-06-25	42.20	42.36	41.36	41.49	145300
2001-06-26	41.00	41.99	40.84	41.85	225700
2001-06-27	41.65	41.95	41.10	41.53	357400
2001-06-28	41.52	42.10	41.52	41.85	254100
2001-06-29	41.60	41.81	40.70	41.16	529600
2001-07-02	41.30	41.80	40.80	41.60	310500
2001-07-03	41.80	42.50	41.26	42.41	113600
2001-07-05	42.25	42.54	41.76	42.50	392400
2001-07-06	42.50	42.50	40.21	40.30	501400
2001-07-09	40.37	40.67	39.45	39.75	565800
2001-07-10	39.70	39.99	39.30	39.56	203000
2001-07-11	39.22	39.50	38.77	39.18	393700
2001-07-12	39.18	40.90	39.11	40.60	341700
2001-07-13	40.35	40.65	39.96	40.19	312600
2001-07-16	40.30	41.00	40.25	40.34	202000
2001-07-17	40.25	41.36	40.25	41.11	311400
2001-07-18	40.80	42.05	40.80	41.85	242000
2001-07-19	42.30	42.55	41.89	42.18	329700
2001-07-20	42.00	42.40	41.55	41.84	391700
2001-07-23	41.84	42.45	40.95	42.04	336600
2001-07-24	42.00	42.15	41.02	41.12	296100
2001-07-25	41.11	42.00	41.11	41.96	203300
2001-07-26	41.80	42.42	41.45	42.35	308100
2001-07-27	42.30	42.39	42.00	42.20	441700
2001-07-30	42.25	42.48	41.90	42.20	257000
2001-07-31	42.10	42.25	41.90	42.10	244200
2001-08-01	42.05	42.98	42.03	42.26	217500
2001-08-02	42.45	42.55	41.23	41.63	328000
2001-08-03	41.65	41.73	41.00	41.40	267600
2001-08-06	41.60	42.00	40.75	41.00	178500
2001-08-07	40.50	41.22	40.50	40.81	174600
2001-08-08	40.82	40.99	40.47	40.50	172000
2001-08-09	40.70	40.80	40.00	40.28	241400
2001-08-10	40.15	40.45	39.90	40.10	213700
2001-08-13	40.20	40.24	39.31	39.65	259000
2001-08-14	39.50	40.30	39.50	39.90	327600
2001-08-15	39.90	40.60	39.90	40.57	409100
2001-08-16	40.51	40.95	40.37	40.92	438700
2001-08-17	40.92	41.00	39.92	40.33	224100
2001-08-20	40.08	41.00	40.00	40.98	518500
2001-08-21	40.98	41.94	40.87	41.00	235700
2001-08-22	41.15	41.89	40.50	41.45	246300
2001-08-23	41.30	42.25	41.25	41.80	212900
2001-08-24	41.20	41.68	41.02	41.38	290500
2001-08-27	41.38	41.38	41.03	41.12	349200
2001-08-28	41.20	41.44	40.96	41.44	510400
2001-08-29	42.00	42.01	41.20	41.32	190200
2001-08-30	42.00	42.45	41.35	41.81	392500
2001-08-31	41.75	42.89	41.58	42.31	288500
2001-09-04	42.65	43.50	42.45	42.62	308200
2001-09-05	42.73	43.96	42.50	43.45	440400
2001-09-06	43.60	45.25	43.12	44.93	917800
2001-09-07	44.50	44.85	43.75	43.80	736500
2001-09-10	43.45	44.23	42.50	43.14	660600
2001-09-17	43.30	43.30	40.96	41.01	460100
2001-09-18	40.76	42.24	40.45	41.46	352600
2001-09-19	41.47	42.40	39.61	40.88	659500
2001-09-20	40.88	41.00	39.22	39.22	538300
2001-09-21	39.23	39.23	36.86	36.87	1128700
2001-09-24	37.35	38.23	37.27	38.00	768300
2001-09-25	37.80	38.15	37.73	38.00	518000
2001-09-26	38.25	38.45	37.76	37.90	509000
2001-09-27	38.20	38.25	37.98	38.12	625300
2001-09-28	38.12	39.24	37.85	38.85	620300
2001-10-01	38.75	39.04	37.85	38.70	305300
2001-10-02	38.70	39.95	38.70	39.64	357600
2001-10-03	39.44	40.56	39.00	40.17	475100
2001-10-04	40.30	40.98	40.15	40.18	299000
2001-10-05	40.30	40.89	39.70	40.73	213800
2001-10-08	40.98	41.15	40.30	40.72	186100
2001-10-09	40.50	41.00	40.15	40.43	169800
2001-10-10	40.43	42.80	40.29	42.50	427100
2001-10-11	42.60	44.00	42.50	43.62	499000
2001-10-12	42.92	43.30	42.45	43.11	235000
2001-10-15	42.95	43.50	42.11	42.63	499700
2001-10-16	42.88	43.65	42.46	43.42	498500
2001-10-17	43.42	43.50	43.00	43.25	581500
2001-10-18	43.15	43.45	43.00	43.07	632600
2001-10-19	43.06	43.40	43.06	43.26	340400
2001-10-22	43.40	44.65	43.40	44.30	297400
2001-10-23	43.50	43.73	42.25	42.64	595400
2001-10-24	42.89	43.48	42.53	43.36	284600
2001-10-25	42.90	43.18	42.19	43.02	350400
2001-10-26	42.93	43.60	42.88	43.43	355000
2001-10-29	43.15	43.50	42.99	43.00	349600
2001-10-30	43.25	43.43	42.70	42.92	313300
2001-10-31	42.80	43.89	42.72	43.30	398600
2001-11-01	43.00	43.80	42.65	43.68	281200
2001-11-02	43.55	44.92	43.53	44.50	194500
2001-11-05	44.50	44.95	44.00	44.77	410200
2001-11-06	44.52	45.75	44.45	45.75	245500
2001-11-07	45.15	45.61	45.00	45.05	614300
2001-11-08	45.40	45.49	45.02	45.09	404300
2001-11-09	44.95	45.20	44.80	44.99	159900
2001-11-12	44.75	44.75	43.78	44.53	354400
2001-11-13	44.30	45.10	44.30	45.10	320000
2001-11-14	45.10	45.49	45.00	45.36	378400
2001-11-15	45.45	45.61	45.25	45.57	430100
2001-11-16	45.50	45.83	45.45	45.69	263800
2001-11-19	45.90	46.20	45.89	46.05	355000
2001-11-20	46.20	46.20	45.71	45.93	240400
2001-11-21	45.94	45.94	45.15	45.25	232100
2001-11-23	44.85	45.58	44.85	45.52	232500
2001-11-26	45.70	46.21	45.40	46.04	453500
2001-11-27	46.00	47.70	45.66	47.02	528400
2001-11-28	46.92	47.15	46.58	46.91	250100
2001-11-29	46.91	47.75	46.56	47.57	467500
2001-11-30	47.35	47.36	46.70	46.80	517600
2001-12-03	46.95	47.00	45.59	46.32	325200
2001-12-04	46.30	46.85	46.25	46.70	612400
2001-12-05	46.55	48.17	46.55	47.85	936100
2001-12-06	48.15	48.15	47.46	47.90	546400
2001-12-07	47.90	48.50	47.59	48.03	205200
2001-12-10	48.03	48.05	47.25	47.30	235800
2001-12-11	46.85	47.31	46.60	47.24	348900
2001-12-12	47.42	47.42	46.35	46.85	517900
2001-12-13	45.00	46.10	44.23	45.55	1216000
2001-12-14	45.70	46.82	45.29	46.64	692000
2001-12-17	46.89	47.42	46.70	47.22	339400
2001-12-18	47.80	48.10	47.48	47.62	345800
2001-12-19	47.60	47.61	46.73	47.08	386000
2001-12-20	47.25	47.44	46.80	47.08	230200
2001-12-21	47.19	48.05	47.12	47.95	573100
2001-12-24	47.95	48.72	47.95	48.30	147600
2001-12-26	48.30	48.75	47.71	47.82	310300
2001-12-27	48.02	48.15	47.44	47.74	405700
2001-12-28	47.74	48.65	47.50	48.52	446000
2001-12-31	48.05	48.99	48.00	48.00	198200
2002-01-02	47.50	47.86	46.60	47.81	282000
2002-01-03	47.70	49.15	47.60	48.89	438500
2002-01-04	48.85	49.45	48.70	49.18	344100
2002-01-07	49.50	49.60	48.86	49.03	601100
2002-01-08	49.00	49.20	48.81	49.05	232300
2002-01-09	49.00	49.87	49.00	49.44	375400
2002-01-10	49.30	49.87	49.30	49.67	407500
2002-01-11	49.20	49.44	48.55	49.23	340000
2002-01-14	48.99	49.10	48.55	48.97	255800
2002-01-15	48.82	48.85	48.29	48.46	571900
2002-01-16	48.55	48.61	48.18	48.18	412000
2002-01-17	48.50	48.50	47.95	48.45	314000
2002-01-18	48.28	49.15	48.28	49.02	318400
2002-01-22	49.10	50.09	49.10	49.63	416000
2002-01-23	49.64	50.65	49.59	50.15	386100
2002-01-24	50.07	53.08	50.00	52.74	525500
2002-01-25	52.15	53.48	51.66	53.31	601800
2002-01-28	52.73	53.49	52.34	53.43	658800
2002-01-29	53.90	54.20	52.24	53.07	923000
2002-01-30	52.40	52.95	51.55	52.78	693400
2002-01-31	52.78	54.30	52.67	54.30	415400
2002-02-01	54.75	55.30	53.61	54.29	485300
2002-02-04	54.30	54.62	53.70	53.74	571400
2002-02-05	53.05	54.19	52.85	53.50	902300
2002-02-06	53.50	54.55	53.50	54.06	881100
2002-02-07	53.41	54.41	53.41	53.99	406100
2002-02-08	53.70	54.50	53.70	54.47	289700
2002-02-11	54.35	54.95	54.12	54.26	492000
2002-02-12	54.26	54.45	53.35	54.41	355700
2002-02-13	54.32	54.55	53.71	54.11	506500
2002-02-14	53.98	54.15	53.53	53.94	455300
2002-02-15	54.00	55.24	54.00	54.29	472600
2002-02-19	54.29	54.60	53.38	53.38	613300
2002-02-20	53.38	54.74	53.26	54.53	401000
2002-02-21	54.53	55.03	53.97	54.08	479700
2002-02-22	53.90	55.24	53.80	55.02	266900
2002-02-25	54.90	56.65	54.90	54.90	383500
2002-02-26	57.25	57.68	56.42	57.07	647100
2002-02-27	57.00	58.50	56.45	58.38	888000
2002-02-28	58.38	59.40	58.38	59.27	748700
2002-03-01	59.10	59.29	57.00	57.49	1106200
2002-03-04	56.50	58.55	56.50	58.41	722400
2002-03-05	58.53	58.67	57.65	57.99	583400
2002-03-06	57.90	58.95	57.90	58.55	377600
2002-03-07	58.55	58.78	57.45	57.78	320900
2002-03-08	57.95	58.23	57.61	58.16	383900
2002-03-11	58.05	58.50	57.53	58.50	448200
2002-03-12	58.25	58.30	57.51	57.88	335500
2002-03-13	57.88	57.89	55.62	56.01	1028300
2002-03-14	56.30	57.25	55.66	56.50	1128400
2002-03-15	56.40	56.78	56.15	56.50	713400
2002-03-18	56.49	56.50	55.70	55.87	436600
2002-03-19	55.90	57.30	55.90	56.98	461900
2002-03-20	56.90	58.20	56.70	57.98	331600
2002-03-21	57.98	58.14	56.00	56.46	338900
2002-03-22	56.21	56.80	55.50	56.10	308200
2002-03-25	56.00	56.26	54.60	54.74	169600
2002-03-26	54.71	55.85	54.71	55.14	428100
2002-03-27	55.15	56.00	55.15	55.39	251900
2002-03-28	55.59	56.54	55.59	56.23	330800
2002-04-01	56.05	56.05	54.55	55.40	361400
2002-04-02	55.30	56.05	55.10	55.80	377100
2002-04-03	55.90	55.90	54.60	54.94	377000
2002-04-04	54.84	56.40	54.76	56.29	282400
2002-04-05	56.60	57.41	56.25	56.83	237600
2002-04-08	56.00	57.06	55.90	56.57	226200
2002-04-09	56.75	57.33	56.72	57.13	242300
2002-04-10	57.35	58.38	57.30	58.26	280300
2002-04-11	58.20	58.88	57.60	57.61	225500
2002-04-12	57.61	57.80	56.82	57.36	272700
2002-04-15	57.80	57.99	56.30	56.50	418800
2002-04-16	56.90	58.93	56.90	58.82	456300
2002-04-17	58.95	59.00	58.25	58.47	530800
2002-04-18	58.65	58.65	56.59	56.88	314700
2002-04-19	57.13	58.02	57.05	57.15	278000
2002-04-22	57.23	57.23	54.55	54.95	542100
2002-04-23	54.95	55.79	54.59	54.61	343400
2002-04-24	54.85	55.11	53.80	53.99	462700
2002-04-25	54.00	54.78	53.99	54.65	477700
2002-04-26	54.70	55.84	54.43	55.05	325000
2002-04-29	55.00	55.40	54.36	54.44	288600
2002-04-30	54.70	57.09	54.60	56.07	453200
2002-05-01	55.90	56.40	54.87	55.36	355200
2002-05-02	55.40	55.79	54.80	54.97	347500
2002-05-03	54.97	54.98	53.50	53.90	498200
2002-05-06	53.90	53.90	51.97	52.21	626200
2002-05-07	52.39	54.60	52.38	54.00	748900
2002-05-08	54.15	54.89	54.02	54.60	411100
2002-05-09	54.40	54.40	53.40	53.40	327500
2002-05-10	53.30	53.41	52.20	52.35	277300
2002-05-13	52.35	53.25	52.28	52.70	147900
2002-05-14	53.10	54.42	53.02	54.38	404600
2002-05-15	54.13	54.90	53.85	54.19	190600
2002-05-16	54.20	54.90	54.15	54.47	276600
2002-05-17	54.70	55.25	54.55	55.25	438300
2002-05-20	55.25	55.65	55.00	55.02	253200
2002-05-21	54.90	55.40	54.02	54.07	159700
2002-05-22	54.20	55.10	54.03	54.43	168200
2002-05-23	54.44	55.34	54.20	55.30	229300
2002-05-24	55.30	55.80	54.90	54.90	255900
2002-05-28	54.80	54.80	53.85	53.89	372500
2002-05-29	53.89	54.04	52.55	52.88	361900
2002-05-30	52.89	53.40	52.00	52.40	359500
2002-05-31	52.60	53.70	52.49	52.58	323900
2002-06-03	52.80	52.94	51.92	52.13	355400
2002-06-04	52.10	52.26	50.61	51.44	381500
2002-06-05	51.55	52.26	51.20	52.15	288500
2002-06-06	52.00	52.20	50.60	51.13	446500
2002-06-07	50.05	50.84	50.05	50.44	508600
2002-06-10	50.24	51.27	50.15	50.56	260200
2002-06-11	51.10	52.10	50.38	50.58	648000
2002-06-12	50.40	51.12	49.70	51.02	344700
2002-06-13	50.80	51.15	50.15	50.30	236900
2002-06-14	50.20	50.22	49.30	50.09	476900
2002-06-17	50.30	51.30	50.30	51.27	204200
2002-06-18	51.00	51.30	50.17	50.33	384800
2002-06-19	50.33	51.15	49.70	49.74	216600
2002-06-20	49.75	50.30	48.99	48.99	350400
2002-06-21	48.25	49.20	47.93	47.93	377100
2002-06-24	47.85	48.72	47.21	48.01	332600
2002-06-25	48.40	49.55	47.60	47.62	562000
2002-06-26	47.62	48.20	47.09	47.69	426200
2002-06-27	47.85	48.56	47.75	48.45	334800
2002-06-28	48.55	50.35	48.54	50.10	562700
2002-07-01	50.30	50.74	49.61	49.63	373100
2002-07-02	49.60	49.71	47.70	47.70	512600
2002-07-03	47.66	48.55	47.50	48.33	456500
2002-07-05	48.55	50.20	48.38	50.00	164000
2002-07-08	49.85	50.40	49.20	49.26	121400
2002-07-09	49.30	49.84	49.10	49.10	595700
2002-07-10	49.15	49.17	47.01	47.01	274100
2002-07-11	46.85	47.50	45.51	46.10	631300
2002-07-12	46.10	47.06	45.80	46.11	287900
2002-07-15	46.20	46.20	44.20	46.00	275800
2002-07-16	45.60	45.60	43.26	43.74	745200
2002-07-17	44.50	45.39	44.19	44.70	575800
2002-07-18	44.65	44.94	43.27	43.45	351900
2002-07-19	43.20	44.45	42.10	42.22	459500
2002-07-22	42.45	43.40	40.90	40.90	630000
2002-07-23	41.15	42.03	40.40	41.00	782500
2002-07-24	40.70	44.00	40.60	44.00	753200
2002-07-25	44.00	46.69	43.70	46.41	1115900
2002-07-26	46.16	46.90	45.25	46.69	948700
2002-07-29	46.70	48.51	46.70	48.51	421400
2002-07-30	48.51	49.00	47.50	48.71	359100
2002-07-31	48.71	49.04	47.60	49.04	595000
2002-08-01	48.90	49.80	48.51	49.20	428900
2002-08-02	49.19	49.19	46.95	47.20	328000
2002-08-05	47.00	47.03	44.98	44.98	665100
2002-08-06	45.30	47.30	45.30	46.70	405700
2002-08-07	47.05	47.25	44.75	46.04	610200
2002-08-08	45.40	47.40	45.40	47.34	409500
2002-08-09	47.34	47.95	46.48	47.47	278700
2002-08-12	47.25	47.70	46.41	47.28	171800
2002-08-13	47.10	47.60	46.57	46.73	315600
2002-08-14	46.70	47.45	45.19	47.20	324600
2002-08-15	47.20	47.59	45.50	46.44	673400
2002-08-16	46.32	46.49	45.68	46.45	362900
2002-08-19	46.40	47.45	46.26	47.30	439000
2002-08-20	46.85	47.15	46.34	46.71	383300
2002-08-21	46.80	47.25	46.20	46.98	503900
2002-08-22	46.95	47.07	46.38	46.91	487100
2002-08-23	46.55	46.84	46.11	46.36	268600
2002-08-26	46.35	46.60	45.61	46.35	281800
2002-08-27	46.50	46.95	46.30	46.58	342900
2002-08-28	46.55	46.60	45.91	46.02	409300
2002-08-29	45.77	45.80	44.94	45.20	317200
2002-08-30	45.00	46.18	44.80	45.05	424000
2002-09-03	44.95	44.95	43.87	43.90	478100
2002-09-04	43.90	44.39	43.54	44.13	418300
2002-09-05	43.45	43.75	43.00	43.00	320300
2002-09-06	43.25	44.00	43.12	43.58	361100
2002-09-09	43.55	43.70	42.73	43.44	537800
2002-09-10	43.69	45.40	43.62	45.28	404500
2002-09-11	45.28	45.38	44.63	44.93	516200
2002-09-12	44.40	44.86	43.50	43.74	586600
2002-09-13	43.74	43.82	42.80	43.31	499100
2002-09-16	43.10	43.22	42.66	42.90	406600
2002-09-17	43.00	43.34	42.01	42.22	300000
2002-09-18	42.00	43.03	41.60	42.70	454500
2002-09-19	42.40	43.27	41.90	41.91	330200
2002-09-20	42.00	42.40	41.85	42.20	354200
2002-09-23	42.00	42.05	41.25	41.81	378200
2002-09-24	41.75	41.75	40.53	40.90	385500
2002-09-25	41.30	42.24	41.24	41.85	355400
2002-09-26	41.85	44.35	41.80	44.20	752200
2002-09-27	44.09	44.21	42.09	42.51	449300
2002-09-30	42.10	43.12	40.90	42.55	361500
2002-10-01	42.57	43.49	41.35	43.41	484600
2002-10-02	43.35	43.35	42.00	42.40	357300
2002-10-03	42.50	43.25	42.00	42.78	311900
2002-10-04	42.81	43.07	39.83	41.70	719800
2002-10-07	41.60	41.85	40.50	40.59	318300
2002-10-08	40.73	41.64	39.96	41.53	641900
2002-10-09	41.05	41.35	39.54	39.82	567600
2002-10-10	40.20	42.30	39.20	42.06	459000
2002-10-11	43.00	44.88	42.63	44.16	482400
2002-10-14	43.60	43.96	42.70	43.08	336700
2002-10-15	44.25	46.75	43.05	46.70	546000
2002-10-16	46.00	46.33	45.00	45.73	651300
2002-10-17	47.00	48.50	46.80	48.46	539900
2002-10-18	48.46	48.51	47.64	47.78	658000
2002-10-21	47.80	50.40	47.55	50.19	514600
2002-10-22	48.75	48.75	47.65	48.00	548800
2002-10-23	47.80	48.86	47.50	48.82	212700
2002-10-24	49.16	49.40	48.05	48.56	379200
2002-10-25	48.55	49.59	48.09	49.24	615700
2002-10-28	49.75	49.85	48.49	48.72	278200
2002-10-29	48.72	49.30	47.60	48.75	401200
2002-10-30	48.75	49.38	48.31	48.86	383200
2002-10-31	48.86	49.28	48.15	48.46	505200
2002-11-01	48.34	48.98	47.70	48.92	326900
2002-11-04	49.20	50.23	49.05	49.18	316100
2002-11-05	48.95	49.78	48.80	49.28	294100
2002-11-06	49.05	50.90	48.56	50.66	449800
2002-11-07	50.50	50.70	49.40	49.93	527100
2002-11-08	49.93	51.15	49.90	50.48	588100
2002-11-11	50.23	50.25	48.77	48.79	271000
2002-11-12	48.80	50.49	48.80	49.98	379800
2002-11-13	49.99	51.42	49.75	50.61	562100
2002-11-14	49.90	51.86	49.90	51.72	627100
2002-11-15	51.90	53.35	51.79	53.35	834700
2002-11-18	53.40	53.45	52.34	52.66	433500
2002-11-19	52.66	52.99	52.00	52.28	279700
2002-11-20	52.03	52.66	52.03	52.60	431100
2002-11-21	52.60	52.75	51.79	52.38	796600
2002-11-22	52.35	52.98	52.10	52.63	286000
2002-11-25	52.70	52.99	51.82	52.40	305600
2002-11-26	52.25	52.29	51.50	51.89	320900
2002-11-27	52.00	53.50	51.96	53.46	282100
2002-11-29	53.46	53.99	53.41	53.78	219000
2002-12-02	54.00	55.20	53.23	53.59	498200
2002-12-03	53.49	53.54	52.05	52.08	220600
2002-12-04	51.95	52.50	51.20	52.30	447100
2002-12-05	52.43	52.44	51.30	51.45	351900
2002-12-06	51.25	52.25	51.25	52.02	290600
2002-12-09	51.80	51.80	50.65	50.68	268100
2002-12-10	50.80	51.33	50.46	51.21	259200
2002-12-11	51.12	51.22	50.30	51.03	303500
2002-12-12	51.10	52.10	50.87	51.70	282200
2002-12-13	51.45	51.75	50.18	50.30	387000
2002-12-16	50.00	51.60	50.00	50.85	837800
2002-12-17	50.95	51.75	50.90	51.12	453300
2002-12-18	51.30	52.02	49.97	50.10	397500
2002-12-19	50.15	50.83	49.42	49.70	307500
2002-12-20	49.90	50.90	49.85	50.67	618900
2002-12-23	50.90	51.18	50.51	50.75	265600
2002-12-24	50.65	50.70	50.25	50.29	52900
2002-12-26	50.35	51.67	50.35	50.60	203400
2002-12-27	50.70	50.77	50.10	50.27	258900
2002-12-30	50.40	50.80	50.00	50.79	267800
2002-12-31	50.54	51.55	50.10	51.55	377300
2003-01-02	51.70	53.30	51.50	53.11	528000
2003-01-03	52.91	52.99	52.05	52.70	318200
2003-01-06	52.41	53.00	52.40	52.74	318600
2003-01-07	52.60	52.70	51.90	52.16	306900
2003-01-08	52.14	52.17	51.19	51.28	225600
2003-01-09	51.28	52.33	51.15	52.33	301800
2003-01-10	51.83	52.26	51.50	51.85	205300
2003-01-13	51.95	51.99	50.70	51.24	299000
2003-01-14	51.23	51.50	50.50	51.47	212900
2003-01-15	51.47	51.50	50.00	50.30	312700
2003-01-16	50.40	51.07	50.23	50.28	219600
2003-01-17	50.26	50.40	48.93	49.37	199700
2003-01-21	49.45	49.89	48.41	48.41	184700
2003-01-22	48.66	49.00	47.52	47.55	216700
2003-01-23	48.00	48.70	47.61	48.48	289600
2003-01-24	48.50	48.54	47.14	47.26	265000
2003-01-27	47.05	47.21	46.41	46.53	353600
2003-01-28	46.73	46.78	46.04	46.65	249800
2003-01-29	46.65	47.85	45.60	47.85	636100
2003-01-30	47.86	47.86	46.00	46.68	687700
2003-01-31	46.50	47.41	46.48	47.30	437400
2003-02-03	47.10	47.85	47.10	47.40	258600
2003-02-04	46.70	46.81	46.18	46.55	409000
2003-02-05	46.55	47.25	46.35	46.63	511900
2003-02-06	46.20	46.56	45.64	46.00	427000
2003-02-07	46.22	46.37	44.89	44.90	224200
2003-02-10	44.40	44.64	43.76	44.30	710700
2003-02-11	44.60	45.87	44.60	45.52	742600
2003-02-12	45.48	45.67	44.55	44.67	310400
2003-02-13	44.60	44.90	44.00	44.70	383500
2003-02-14	44.70	46.18	44.70	46.17	598100
2003-02-18	46.52	47.33	46.52	47.12	365900
2003-02-19	47.12	47.12	46.33	46.66	231000
2003-02-20	46.75	46.97	46.19	46.53	378300
2003-02-21	46.60	46.97	45.72	46.69	430500
2003-02-24	46.70	46.70	45.47	45.65	250000
2003-02-25	45.66	45.96	44.61	45.91	435500
2003-02-26	45.68	45.95	45.02	45.16	290700
2003-02-27	45.30	45.84	44.94	45.80	472900
2003-02-28	45.80	46.50	45.56	46.03	291800
2003-03-03	46.43	46.50	45.68	45.77	396700
2003-03-04	45.80	45.85	44.61	44.77	280700
2003-03-05	44.77	44.92	44.31	44.60	441400
2003-03-06	44.15	44.42	43.62	44.05	519500
2003-03-07	43.70	44.67	43.28	44.34	392300
2003-03-10	44.24	44.33	43.43	43.43	336000
2003-03-11	43.43	43.45	42.32	42.39	610600
2003-03-12	42.39	42.39	41.40	41.93	568300
2003-03-13	41.93	43.35	41.76	43.30	992000
2003-03-14	43.40	43.40	42.79	43.12	296000
2003-03-17	43.11	44.69	42.44	44.65	563100
2003-03-18	44.75	45.30	44.24	45.26	513700
2003-03-19	45.15	45.31	44.88	45.17	568200
2003-03-20	44.95	45.44	44.03	45.34	530800
2003-03-21	45.48	46.93	45.34	46.93	323300
2003-03-24	46.30	46.30	44.55	45.19	498000
2003-03-25	44.75	45.37	44.50	45.12	419300
2003-03-26	44.70	44.70	44.00	44.07	529700
2003-03-27	44.00	44.55	43.20	44.05	311000
2003-03-28	44.05	44.05	43.15	43.47	266500
2003-03-31	42.87	43.24	42.30	42.90	450900
2003-04-01	43.15	43.19	42.54	43.12	409300
2003-04-02	43.60	45.20	43.60	45.00	475300
2003-04-03	45.25	45.42	44.67	45.02	468000
2003-04-04	45.03	45.45	44.63	44.91	386900
2003-04-07	45.70	46.72	45.56	45.63	570400
2003-04-08	45.85	46.00	45.11	45.22	541300
2003-04-09	45.55	45.70	44.65	44.70	398800
2003-04-10	44.70	45.17	44.27	44.95	442100
2003-04-11	45.30	45.90	44.65	44.85	233600
2003-04-14	44.89	45.74	44.80	45.74	303100
2003-04-15	45.73	45.73	44.88	44.95	555900
2003-04-16	45.30	45.72	45.11	45.44	938200
2003-04-17	45.69	45.69	44.75	44.90	1224500
2003-04-21	45.00	45.18	44.85	44.90	425700
2003-04-22	44.90	45.01	44.23	44.92	722700
2003-04-23	44.93	45.50	44.71	45.35	526700
2003-04-24	45.30	45.37	44.98	45.00	275800
2003-04-25	44.85	44.85	43.76	43.87	459700
2003-04-28	43.87	45.50	43.87	45.27	532500
2003-04-29	45.17	45.57	45.08	45.50	533300
2003-04-30	45.41	46.30	45.08	46.15	595000
2003-05-01	46.15	46.17	45.46	45.81	808900
2003-05-02	45.75	46.55	45.60	46.55	1067700
2003-05-05	46.95	47.08	46.36	46.55	531900
2003-05-06	46.50	47.00	46.43	46.69	507200
2003-05-07	46.55	46.97	46.28	46.40	774100
2003-05-08	46.00	46.02	45.27	45.33	525800
2003-05-09	45.30	46.23	45.30	46.10	292700
2003-05-12	46.20	46.86	45.62	46.64	268400
2003-05-13	46.74	46.99	46.32	46.81	379700
2003-05-14	46.95	46.98	46.00	46.15	273400
2003-05-15	46.20	46.74	46.20	46.57	597800
2003-05-16	46.50	46.75	46.06	46.50	446100
2003-05-19	46.40	46.44	45.17	45.25	430200
2003-05-20	45.25	45.44	44.40	44.95	365000
2003-05-21	44.92	44.92	44.25	44.33	592300
2003-05-22	44.33	45.04	44.28	44.71	394700
2003-05-23	44.90	45.06	44.44	44.80	308900
2003-05-27	44.76	46.19	44.64	46.16	376900
2003-05-28	46.65	46.65	46.12	46.39	421500
2003-05-29	46.32	46.68	45.56	45.65	403500
2003-05-30	45.76	46.79	45.76	46.70	498100
2003-06-02	46.86	48.46	46.80	47.95	506800
2003-06-03	47.90	48.21	47.75	47.75	477600
2003-06-04	47.85	48.92	47.83	48.69	336600
2003-06-05	48.49	49.70	48.40	49.63	595000
2003-06-06	50.00	50.80	49.35	49.40	654000
2003-06-09	49.30	49.35	48.35	48.91	838400
2003-06-10	48.91	49.36	47.87	48.14	608000
2003-06-11	48.48	49.13	47.85	48.59	401600
2003-06-12	48.70	49.40	48.62	48.68	553700
2003-06-13	48.68	48.68	47.12	47.21	596300
2003-06-16	47.22	48.29	47.14	47.90	530900
2003-06-17	48.10	48.10	47.22	47.78	411200
2003-06-18	47.68	47.72	47.03	47.60	570000
2003-06-19	47.40	48.06	46.25	46.56	928700
2003-06-20	46.71	47.07	46.53	46.78	547000
2003-06-23	46.73	46.75	45.77	46.02	455700
2003-06-24	46.02	46.60	45.89	45.90	302800
2003-06-25	44.76	45.47	44.50	45.15	1183500
2003-06-26	46.50	47.57	46.10	47.22	1167700
2003-06-27	47.10	47.10	46.53	46.93	776900
2003-06-30	46.93	47.10	46.32	46.76	388600
2003-07-01	46.84	46.90	45.86	46.81	532700
2003-07-02	46.71	47.24	46.50	47.10	401000
2003-07-03	47.00	47.09	46.59	46.70	229300
2003-07-07	46.95	47.16	46.70	47.04	401600
2003-07-08	46.97	47.47	46.91	47.46	410600
2003-07-09	47.61	48.00	47.48	47.81	680700
2003-07-10	47.65	47.75	47.15	47.55	400400
2003-07-11	47.55	48.08	47.54	47.81	240900
2003-07-14	48.06	48.72	48.06	48.20	395200
2003-07-15	48.20	48.53	47.99	48.12	370900
2003-07-16	48.17	48.33	47.58	47.80	288400
2003-07-17	46.85	47.87	46.80	47.42	436800
2003-07-18	47.80	48.31	47.70	48.05	395900
2003-07-21	48.15	48.15	47.25	47.39	346800
2003-07-22	47.30	48.01	47.07	47.97	330000
2003-07-23	48.00	48.20	47.03	47.80	229300
2003-07-24	48.00	48.48	47.73	47.76	430600
2003-07-25	48.21	48.82	47.55	48.77	309400
2003-07-28	48.70	49.29	48.50	49.09	466000
2003-07-29	49.50	49.50	48.80	49.10	336000
2003-07-30	49.12	49.25	48.27	48.55	418300
2003-07-31	48.75	49.77	48.60	49.20	421800
2003-08-01	49.15	49.15	48.30	48.56	434400
2003-08-04	48.56	48.70	47.50	48.52	274600
2003-08-05	48.42	48.42	47.75	47.86	328800
2003-08-06	47.71	47.98	47.14	47.40	323600
2003-08-07	47.46	47.75	47.23	47.74	375500
2003-08-08	47.70	48.09	47.57	48.06	217800
2003-08-11	47.95	48.32	47.59	48.18	263300
2003-08-12	48.15	48.51	47.79	48.51	149700
2003-08-13	48.45	49.10	48.45	48.93	335100
2003-08-14	49.00	49.60	48.78	49.53	260000
2003-08-15	49.52	49.52	48.82	49.30	156200
2003-08-18	49.15	49.91	49.10	49.88	246100
2003-08-19	49.98	50.31	49.65	50.30	303200
2003-08-20	50.15	50.15	49.62	49.78	279500
2003-08-21	49.78	49.82	49.05	49.33	792500
2003-08-22	49.50	49.57	48.50	48.58	349700
2003-08-25	48.58	49.00	48.47	48.99	451900
2003-08-26	48.90	49.24	48.29	49.09	283700
2003-08-27	49.00	49.55	48.90	49.47	310300
2003-08-28	49.52	49.55	48.72	49.44	276000
2003-08-29	49.44	49.86	49.25	49.83	190300
2003-09-02	50.75	52.33	50.75	52.25	1145900
2003-09-03	52.20	52.29	51.80	51.95	614400
2003-09-04	51.95	52.10	51.64	51.85	428900
2003-09-05	51.65	51.71	51.27	51.50	587300
2003-09-08	51.38	52.10	51.25	51.32	367400
2003-09-09	51.20	51.75	51.08	51.47	363400
2003-09-10	51.32	51.42	50.32	50.56	720700
2003-09-11	50.81	50.85	50.37	50.66	291000
2003-09-12	50.80	51.40	50.33	50.71	879100
2003-09-15	50.40	50.45	49.70	50.00	631400
2003-09-16	50.00	50.68	50.00	50.50	414600
2003-09-17	50.70	50.72	50.16	50.27	589300
2003-09-18	50.23	50.73	50.01	50.70	216600
2003-09-19	50.50	50.76	50.36	50.50	287000
2003-09-22	50.30	50.30	49.76	50.15	386200
2003-09-23	50.40	50.49	50.01	50.17	191600
2003-09-24	50.10	50.20	49.21	49.32	513600
2003-09-25	49.15	49.68	49.01	49.37	774900
2003-09-26	49.30	49.39	49.03	49.04	631500
2003-09-29	49.04	49.18	48.20	48.24	803000
2003-09-30	48.24	48.34	47.40	47.55	1161300
2003-10-01	47.58	48.55	47.55	48.55	584000
2003-10-02	48.70	49.35	48.69	49.00	428100
2003-10-03	49.70	50.07	49.20	49.21	472100
2003-10-06	49.21	49.40	48.70	49.10	327400
2003-10-07	49.06	49.75	48.92	49.65	376200
2003-10-08	49.75	49.80	49.25	49.40	317100
2003-10-09	49.70	50.31	49.15	49.42	499100
2003-10-10	49.67	49.68	48.78	48.84	469700
2003-10-13	48.92	49.40	48.92	49.20	267800
2003-10-14	49.32	49.35	48.70	48.90	716700
2003-10-15	49.00	50.83	48.98	50.73	827100
2003-10-16	50.73	50.73	46.49	47.01	2636300
2003-10-17	47.25	47.29	45.70	46.40	773700
2003-10-20	46.40	46.48	45.26	45.75	903400
2003-10-21	45.76	45.76	44.85	44.90	864200
2003-10-22	44.80	44.81	44.00	44.29	678500
2003-10-23	44.20	44.75	43.99	44.74	583000
2003-10-24	44.50	44.57	43.70	44.17	574100
2003-10-27	44.29	45.25	44.10	45.02	796500
2003-10-28	45.27	45.37	44.75	45.35	667800
2003-10-29	45.34	45.80	45.29	45.64	415800
2003-10-30	45.80	46.04	45.64	45.84	548200
2003-10-31	45.74	45.98	45.70	45.78	322600
2003-11-03	46.00	46.10	45.86	46.02	479500
2003-11-04	46.00	46.27	45.80	46.16	662600
2003-11-05	46.30	46.34	46.01	46.16	506400
2003-11-06	45.92	46.24	45.85	46.11	480000
2003-11-07	46.11	46.27	45.92	45.92	859900
2003-11-10	45.93	46.03	45.55	45.60	646400
2003-11-11	45.60	46.01	45.60	46.01	737800
2003-11-12	46.13	46.36	45.98	46.25	386500
2003-11-13	46.25	46.38	46.00	46.00	383200
2003-11-14	45.95	46.00	45.19	45.20	595300
2003-11-17	45.20	45.30	44.69	45.22	361900
2003-11-18	45.20	45.45	45.00	45.02	250600
2003-11-19	45.05	45.33	44.90	45.31	246300
2003-11-20	45.25	45.54	45.06	45.22	382600
2003-11-21	45.45	45.52	45.13	45.40	304000
2003-11-24	45.52	46.49	45.39	46.49	534100
2003-11-25	46.49	47.04	46.39	47.02	856900
2003-11-26	47.25	47.25	46.48	46.60	354800
2003-11-28	46.61	46.69	46.20	46.26	102000
2003-12-01	46.50	46.75	46.17	46.65	501000
2003-12-02	46.40	46.47	45.91	45.99	354200
2003-12-03	45.98	46.24	45.64	46.10	772300
2003-12-04	46.30	47.10	46.26	46.88	548800
2003-12-05	46.88	47.12	46.47	46.50	917900
2003-12-08	46.60	46.98	46.51	46.91	462500
2003-12-09	47.15	47.59	47.15	47.44	463600
2003-12-10	48.00	48.95	47.97	48.95	1143000
2003-12-11	48.85	49.35	48.73	49.22	740700
2003-12-12	49.25	49.37	48.75	49.30	501500
2003-12-15	49.65	49.92	48.60	48.60	658900
2003-12-16	46.49	46.50	44.24	44.80	3729000
2003-12-17	44.65	44.81	44.42	44.59	972100
2003-12-18	44.80	46.35	44.76	46.09	1424400
2003-12-19	46.50	46.68	46.35	46.51	1134700
2003-12-22	46.52	47.15	46.52	47.10	380600
2003-12-23	47.10	47.40	46.38	46.60	523500
2003-12-24	46.60	47.00	46.19	46.26	194900
2003-12-26	46.40	46.77	46.39	46.49	58300
2003-12-29	46.85	47.00	46.40	46.96	483400
2003-12-30	46.96	47.20	46.66	46.89	406300
2003-12-31	47.00	47.59	46.65	47.39	355400
2004-01-02	47.37	47.97	47.28	47.36	445700
2004-01-05	47.50	47.73	47.14	47.43	443300
2004-01-06	47.40	47.51	47.02	47.36	358400
2004-01-07	47.36	47.43	46.81	46.97	610600
2004-01-08	47.07	47.40	46.59	46.90	946800
2004-01-09	46.85	46.96	46.51	46.86	901600
2004-01-12	46.77	46.95	45.46	46.03	1402000
2004-01-13	46.04	46.24	45.25	45.90	667200
2004-01-14	45.85	46.09	45.67	45.71	461100
2004-01-15	45.71	45.85	45.00	45.35	753100
2004-01-16	45.67	46.93	45.55	46.68	859100
2004-01-20	46.80	46.80	46.01	46.05	454400
2004-01-21	46.13	46.40	45.62	46.25	319000
2004-01-22	46.50	46.50	45.71	46.06	432400
2004-01-23	46.00	46.04	45.10	45.44	337100
2004-01-26	45.20	45.74	45.00	45.72	415600
2004-01-27	45.77	45.96	45.62	45.70	308700
2004-01-28	45.71	46.01	45.50	45.60	681900
2004-01-29	46.60	47.60	46.20	47.50	1131900
2004-01-30	46.00	48.72	45.80	48.14	1721800
2004-02-02	47.95	47.96	47.07	47.30	687300
2004-02-03	47.19	47.89	46.73	47.29	487500
2004-02-04	46.92	47.74	46.67	47.10	398500
2004-02-05	46.90	48.22	46.65	48.05	665200
2004-02-06	48.10	49.02	47.95	48.65	639900
2004-02-09	48.50	48.58	47.50	47.77	486400
2004-02-10	47.70	48.12	47.50	48.12	332400
2004-02-11	48.12	48.63	47.91	48.25	569100
2004-02-12	48.25	48.53	47.92	48.32	544200
2004-02-13	48.33	48.66	48.22	48.37	343500
2004-02-17	48.49	48.90	48.11	48.27	373100
2004-02-18	48.40	48.93	48.10	48.51	261200
2004-02-19	48.61	48.90	48.25	48.31	322100
2004-02-20	48.31	48.31	47.57	47.96	444300
2004-02-23	47.88	48.03	47.50	47.80	339300
2004-02-24	47.60	47.68	47.23	47.51	294800
2004-02-25	47.40	47.73	47.26	47.39	328100
2004-02-26	47.44	47.60	47.15	47.45	300400
2004-02-27	47.45	47.55	46.99	47.25	436500
2004-03-01	47.30	47.44	47.05	47.29	491900
2004-03-02	47.29	47.41	46.76	46.83	472700
2004-03-03	46.83	47.03	46.57	47.01	489600
2004-03-04	47.05	47.52	46.91	47.42	246000
2004-03-05	47.00	48.20	46.98	47.50	315300
2004-03-08	47.40	47.53	47.15	47.24	385700
2004-03-09	47.00	47.26	46.25	46.40	555300
2004-03-10	46.30	46.45	45.48	45.59	388000
2004-03-11	45.65	46.70	45.53	45.54	483900
2004-03-12	45.42	47.00	45.42	46.67	490000
2004-03-15	46.63	46.63	45.74	45.74	400100
2004-03-16	45.83	46.60	45.80	46.33	376800
2004-03-17	46.33	47.10	46.33	47.09	344500
2004-03-18	47.00	47.00	46.16	46.76	367500
2004-03-19	46.59	46.87	46.31	46.55	210100
2004-03-22	46.50	46.50	45.58	45.76	301100
2004-03-23	46.00	46.08	45.52	45.63	332000
2004-03-24	45.60	45.60	45.06	45.17	425100
2004-03-25	45.51	46.68	45.34	46.65	357200
2004-03-26	46.73	46.86	46.25	46.46	257300
2004-03-29	46.60	47.81	46.60	47.71	608100
2004-03-30	47.46	48.22	47.31	48.17	286100
2004-03-31	48.20	48.20	47.57	48.00	321000
2004-04-01	47.70	48.30	47.55	47.81	313600
2004-04-02	48.35	48.64	48.14	48.57	374200
2004-04-05	48.67	49.00	47.89	48.92	442800
2004-04-06	48.97	49.24	48.83	49.19	312100
2004-04-07	49.95	50.49	49.55	50.01	649200
2004-04-08	50.25	51.19	50.06	50.16	607800
2004-04-12	50.22	50.75	50.22	50.64	250300
2004-04-13	50.60	50.70	49.64	49.80	524200
2004-04-14	49.30	50.64	49.26	50.18	359800
2004-04-15	50.10	50.66	49.53	50.62	542600
2004-04-16	51.66	55.10	51.00	54.22	2267100
2004-04-19	53.60	53.97	52.79	53.82	615100
2004-04-20	53.95	56.44	53.90	55.00	1169400
2004-04-21	54.80	55.55	54.68	55.48	921600
2004-04-22	55.45	56.19	55.23	56.09	701500
2004-04-23	56.10	56.10	54.60	54.77	633400
2004-04-26	54.30	54.70	53.60	53.82	620500
2004-04-27	53.82	54.28	53.57	54.14	1863300
2004-04-28	54.14	54.14	52.76	53.10	566100
2004-04-29	52.85	53.52	52.85	53.26	439400
2004-04-30	53.26	53.41	52.19	52.40	456600
2004-05-03	52.35	52.69	51.90	52.40	547500
2004-05-04	52.65	53.55	52.56	53.13	471600
2004-05-05	52.99	53.32	52.75	53.27	377700
2004-05-06	52.89	52.89	51.90	52.25	340800
2004-05-07	52.40	52.85	51.67	51.70	439700
2004-05-10	51.10	51.30	49.74	50.25	597900
2004-05-11	50.40	51.76	50.40	51.49	443900
2004-05-12	51.50	51.50	50.11	51.23	388000
2004-05-13	51.12	52.06	50.70	51.96	519200
2004-05-14	51.95	52.80	51.50	52.66	588300
2004-05-17	52.41	52.41	51.00	51.10	394800
2004-05-18	51.04	52.13	51.04	51.69	389800
2004-05-19	51.94	52.78	51.80	51.97	597800
2004-05-20	51.90	52.05	51.37	51.80	178200
2004-05-21	52.16	52.80	52.07	52.36	248000
2004-05-24	52.50	53.13	52.26	52.56	193900
2004-05-25	52.36	53.22	52.04	53.14	426400
2004-05-26	53.23	53.55	52.90	53.43	207200
2004-05-27	53.61	54.55	53.61	54.00	388300
2004-05-28	53.80	54.59	53.80	54.45	241800
2004-06-01	54.45	55.13	54.45	54.83	428400
2004-06-02	54.69	55.15	54.63	54.98	464000
2004-06-03	55.10	55.17	53.83	53.84	349600
2004-06-04	53.94	54.06	53.51	53.59	452000
2004-06-07	53.84	54.48	53.83	54.48	446700
2004-06-08	54.61	55.73	54.61	55.65	498300
2004-06-09	55.76	55.99	54.83	54.89	329900
2004-06-10	54.91	55.99	54.88	55.98	335100
2004-06-14	55.58	55.69	54.52	54.72	371700
2004-06-15	54.93	55.97	54.93	55.91	248000
2004-06-16	55.71	55.71	55.27	55.45	229900
2004-06-17	55.17	55.39	55.01	55.15	240200
2004-06-18	55.20	55.93	55.20	55.40	325600
2004-06-21	55.59	55.91	55.25	55.47	274700
2004-06-22	55.30	55.99	55.15	55.95	463500
2004-06-23	55.77	56.52	55.69	56.39	286400
2004-06-24	56.00	56.40	55.71	55.71	238600
2004-06-25	55.80	56.33	55.63	56.20	330500
2004-06-28	56.40	56.60	55.87	56.02	291600
2004-06-29	55.96	57.26	55.85	57.08	420500
2004-06-30	57.28	57.66	56.96	57.50	337800
2004-07-01	57.68	57.68	56.03	56.47	250800
2004-07-02	56.60	56.60	55.53	55.88	221300
2004-07-06	55.89	55.95	55.36	55.65	344300
2004-07-07	55.65	56.22	55.55	55.87	537700
2004-07-08	55.62	55.66	54.50	54.59	464400
2004-07-09	54.40	55.83	54.38	55.67	508600
2004-07-12	55.88	56.23	55.36	55.93	365900
2004-07-13	56.15	56.32	56.03	56.14	313600
2004-07-14	55.95	56.16	55.40	55.66	630600
2004-07-15	55.80	56.92	55.73	56.00	526400
2004-07-16	58.00	58.90	57.00	57.22	921500
2004-07-19	56.22	56.58	55.54	55.89	617300
2004-07-20	56.20	56.25	55.37	55.50	643000
2004-07-21	55.75	56.00	54.11	54.15	642400
2004-07-22	54.16	54.30	53.03	53.81	813800
2004-07-23	53.56	53.99	52.97	53.33	625700
2004-07-26	53.47	53.82	52.96	53.17	424500
2004-07-27	53.03	53.30	52.74	53.20	594100
2004-07-28	53.15	53.25	52.20	52.62	494900
2004-07-29	53.00	53.10	52.76	53.00	470200
2004-07-30	53.00	53.20	52.87	52.95	497300
2004-08-02	52.96	53.02	52.29	52.66	360400
2004-08-03	52.55	52.83	52.35	52.50	337100
2004-08-04	52.12	52.60	51.80	52.48	523500
2004-08-05	52.27	52.27	51.08	51.08	501000
2004-08-06	51.08	51.12	50.33	50.65	497600
2004-08-09	50.50	51.09	50.40	50.89	544000
2004-08-10	50.87	52.21	50.76	52.09	730000
2004-08-11	52.10	52.10	51.25	51.71	528800
2004-08-12	51.51	51.63	50.78	50.91	369800
2004-08-13	50.91	51.30	50.66	50.88	250500
2004-08-16	50.83	52.16	50.71	52.16	479700
2004-08-17	52.19	52.74	51.66	51.80	302900
2004-08-18	51.45	52.99	51.10	52.84	378900
2004-08-19	52.64	52.64	51.70	52.01	270600
2004-08-20	51.91	53.24	51.91	53.09	260900
2004-08-23	52.93	53.45	52.91	53.02	240200
2004-08-24	53.10	53.64	52.96	53.25	274600
2004-08-25	53.14	53.48	52.58	53.36	208600
2004-08-26	53.15	53.58	53.07	53.45	137500
2004-08-27	53.60	53.81	53.38	53.80	161000
2004-08-30	53.95	53.95	53.51	53.65	182100
2004-08-31	53.65	53.82	52.79	53.41	387700
2004-09-01	53.21	53.79	53.17	53.23	243300
2004-09-02	53.23	53.80	52.76	53.80	243500
2004-09-03	53.89	53.90	53.14	53.21	302200
2004-09-07	53.26	53.57	52.95	53.02	579100
2004-09-08	52.89	52.99	52.34	52.44	484600
2004-09-09	52.54	52.54	51.81	52.06	433900
2004-09-10	52.28	53.70	52.21	53.67	398800
2004-09-13	53.75	55.50	53.50	55.41	751600
2004-09-14	55.37	55.43	55.05	55.43	301100
2004-09-15	55.44	55.98	55.07	55.78	389000
2004-09-16	55.67	56.33	55.58	55.86	234700
2004-09-17	56.16	56.60	55.99	56.17	202100
2004-09-20	55.97	56.16	55.60	55.76	220500
2004-09-21	55.75	56.40	55.73	56.14	355200
2004-09-22	55.94	55.94	55.18	55.36	236400
2004-09-23	55.11	55.36	54.99	55.02	265700
2004-09-24	55.00	55.52	54.90	55.20	232800
2004-09-27	55.18	55.26	54.72	55.08	305700
2004-09-28	54.94	55.49	54.75	55.40	370100
2004-09-29	55.32	56.78	55.32	56.56	286200
2004-09-30	56.79	57.65	56.61	57.65	414500
2004-10-01	57.66	58.01	57.34	57.97	389500
2004-10-04	58.15	59.15	58.15	59.00	540200
2004-10-05	59.05	59.33	58.62	59.25	516700
2004-10-06	59.04	59.45	58.70	59.40	501800
2004-10-07	59.80	59.94	59.42	59.76	845300
2004-10-08	59.76	59.76	58.20	58.33	601400
2004-10-11	58.27	58.50	58.13	58.39	253200
2004-10-12	58.20	58.21	57.11	57.34	509500
2004-10-13	57.59	57.84	56.75	57.31	302300
2004-10-14	57.31	57.68	56.70	56.74	427400
2004-10-15	57.00	57.98	56.95	57.77	315900
2004-10-18	58.00	59.00	57.59	58.00	1031800
2004-10-19	58.00	58.19	56.27	56.95	890500
2004-10-20	56.95	57.79	56.55	57.67	528700
2004-10-21	57.57	58.06	56.95	57.87	346100
2004-10-22	57.90	58.48	57.44	57.54	182100
2004-10-25	57.29	57.30	56.62	57.12	332200
2004-10-26	57.10	57.30	56.60	57.13	372300
2004-10-27	56.89	57.29	56.26	56.93	750600
2004-10-28	56.93	58.30	56.50	58.11	638200
2004-10-29	57.90	58.59	57.85	58.59	262600
2004-11-01	58.59	58.62	57.89	58.21	295400
2004-11-02	58.00	58.40	57.55	57.92	391500
2004-11-03	58.20	58.36	57.68	57.88	655200
2004-11-04	57.88	59.72	57.88	59.47	496800
2004-11-05	59.47	59.75	59.14	59.60	506500
2004-11-08	59.50	59.82	59.36	59.45	267400
2004-11-09	59.55	59.95	59.20	59.86	182000
2004-11-10	59.75	59.85	59.41	59.60	212100
2004-11-11	59.75	60.02	59.30	59.96	208600
2004-11-12	59.99	60.10	59.30	60.06	506200
2004-11-15	59.82	61.96	59.82	61.30	694400
2004-11-16	61.00	61.69	60.85	61.25	445100
2004-11-17	61.40	61.62	60.63	60.87	511600
2004-11-18	61.20	61.91	60.56	61.90	463900
2004-11-19	61.65	61.70	60.31	60.42	355200
2004-11-22	60.41	61.57	59.98	61.57	280800
2004-11-23	61.76	61.79	60.68	61.17	480900
2004-11-24	61.42	61.93	61.26	61.84	189000
2004-11-26	61.97	62.00	61.78	61.88	69600
2004-11-29	61.83	62.49	61.00	61.90	334200
2004-11-30	61.85	62.32	61.20	61.86	418100
2004-12-01	61.76	62.29	61.57	62.00	407100
2004-12-02	62.05	62.14	61.68	62.05	225400
2004-12-03	61.95	62.03	61.40	61.75	305100
2004-12-06	61.74	61.75	60.84	61.45	264400
2004-12-07	61.60	62.00	60.95	61.26	383300
2004-12-08	61.20	61.21	60.49	61.12	558700
2004-12-09	60.90	61.18	60.40	61.00	315900
2004-12-10	61.10	61.68	60.75	60.81	720100
2004-12-13	61.24	61.98	61.10	61.83	505400
2004-12-14	61.71	63.03	61.61	62.92	521400
2004-12-15	63.16	63.90	62.59	63.34	500100
2004-12-16	63.90	65.90	63.11	64.52	1498400
2004-12-17	64.20	64.98	63.69	63.99	717700
2004-12-20	64.57	65.96	64.55	65.40	657200
2004-12-21	65.40	66.45	65.40	66.19	441500
2004-12-22	66.25	66.33	65.41	65.47	537600
2004-12-23	65.77	66.10	65.31	65.40	377600
2004-12-27	65.70	65.86	65.00	65.33	316200
2004-12-28	65.33	66.19	65.30	66.19	288000
2004-12-29	66.27	66.34	65.68	66.01	207000
2004-12-30	66.30	66.45	65.91	66.22	263400
2004-12-31	66.47	66.99	66.10	66.62	231300
2005-01-03	66.52	66.97	64.86	65.10	360300
2005-01-04	65.55	65.55	63.45	64.00	379600
2005-01-05	64.10	64.50	63.00	63.06	518400
2005-01-06	63.00	63.30	62.40	62.54	548400
2005-01-07	62.78	62.78	61.85	62.02	512900
2005-01-10	62.25	62.52	61.73	61.86	667800
2005-01-11	61.86	62.10	61.38	61.92	616300
2005-01-12	61.95	62.11	61.55	62.04	608300
2005-01-13	61.95	62.00	61.08	61.08	380500
2005-01-14	61.33	62.78	61.31	62.70	438400
2005-01-18	62.45	63.17	62.00	62.94	395900
2005-01-19	62.74	63.03	62.26	62.27	254600
2005-01-20	62.21	62.21	61.28	61.61	255400
2005-01-21	61.61	61.93	60.70	60.81	321500
2005-01-24	60.95	61.05	60.01	60.02	295300
2005-01-25	60.25	60.70	59.96	60.09	274700
2005-01-26	59.99	60.75	59.86	60.40	366800
2005-01-27	60.60	61.50	60.40	60.69	576700
2005-01-28	60.70	60.71	59.85	60.18	544000
2005-01-31	60.75	61.32	60.44	61.21	495600
2005-02-01	61.21	61.90	60.90	61.76	465100
2005-02-02	61.99	62.25	61.55	62.18	620500
2005-02-03	61.98	62.27	61.58	62.10	253000
2005-02-04	62.20	63.78	62.16	63.73	695100
2005-02-07	63.20	63.87	63.18	63.80	437800
2005-02-08	63.90	63.91	63.11	63.40	260300
2005-02-09	63.45	63.50	62.70	62.78	219500
2005-02-10	62.75	63.54	62.22	63.26	467900
2005-02-11	63.30	63.86	63.10	63.41	353200
2005-02-14	63.60	63.79	63.15	63.36	266300
2005-02-15	63.20	63.30	62.71	62.86	398400
2005-02-16	62.85	62.85	62.35	62.44	405600
2005-02-17	62.47	62.60	61.50	61.85	378200
2005-02-18	61.85	62.09	61.36	61.38	426000
2005-02-22	61.13	61.74	60.70	60.70	488800
2005-02-23	60.85	61.63	60.80	61.40	320200
2005-02-24	61.30	62.34	60.80	62.26	466700
2005-02-25	62.51	63.25	61.85	63.20	487400
2005-02-28	63.30	64.46	62.78	62.78	697800
2005-03-01	63.00	63.90	62.87	63.22	381400
2005-03-02	63.22	63.64	62.85	63.64	319800
2005-03-03	63.68	63.69	62.90	63.25	225900
2005-03-04	63.39	64.75	63.10	64.71	353300
2005-03-07	64.50	65.43	64.42	65.43	445400
2005-03-08	65.10	65.37	64.70	65.10	603500
2005-03-09	65.00	65.45	64.71	65.17	486800
2005-03-10	65.10	65.48	64.82	65.00	563900
2005-03-11	65.25	66.07	65.00	66.02	678400
2005-03-14	66.00	67.25	65.24	65.82	897100
2005-03-15	65.83	65.96	64.86	65.00	425800
2005-03-16	64.75	64.93	63.25	63.76	548500
2005-03-17	64.07	64.07	63.35	63.90	423000
2005-03-18	63.70	64.73	63.54	64.35	769600
2005-03-21	64.29	64.29	63.58	63.86	339800
2005-03-22	63.80	64.42	63.50	63.55	251800
2005-03-23	63.70	64.21	63.05	63.32	412800
2005-03-24	63.90	63.90	63.07	63.34	375200
2005-03-28	63.41	63.88	62.20	62.22	630400
2005-03-29	62.23	62.49	61.79	61.89	490800
2005-03-30	61.85	62.45	61.63	62.04	431600
2005-03-31	62.18	62.85	61.84	62.27	282000
2005-04-01	62.75	63.38	62.55	62.62	329800
2005-04-04	62.49	62.54	61.81	62.31	255400
2005-04-05	62.32	62.72	62.29	62.50	203000
2005-04-06	62.54	62.85	61.92	62.13	259400
2005-04-07	62.26	62.65	62.07	62.42	230800
2005-04-08	62.17	62.35	61.81	61.92	225200
2005-04-11	61.93	61.96	61.04	61.10	324200
2005-04-12	61.15	62.69	60.55	61.76	481300
2005-04-13	61.76	61.86	60.77	60.93	371000
2005-04-14	60.73	60.90	59.32	59.74	717800
2005-04-15	59.74	59.75	55.02	55.25	2841900
2005-04-18	55.20	55.76	53.69	54.08	1056600
2005-04-19	54.30	55.25	54.30	55.07	861600
2005-04-20	55.24	55.30	53.52	53.59	763400
2005-04-21	54.10	55.24	53.85	55.00	948200
2005-04-22	54.95	54.95	53.94	54.20	682000
2005-04-25	54.25	54.52	54.01	54.25	712400
2005-04-26	53.75	54.13	52.29	52.29	886600
2005-04-27	52.29	54.70	51.65	54.58	1009800
2005-04-28	54.25	55.07	54.10	54.51	843800
2005-04-29	54.69	55.49	54.42	55.29	713200
2005-05-02	55.41	55.90	55.13	55.61	490400
2005-05-03	55.36	55.59	54.40	54.91	559800
2005-05-04	55.40	56.15	54.84	56.15	723200
2005-05-05	55.71	55.95	55.40	55.75	464000
2005-05-06	56.00	56.70	55.89	56.34	361600
2005-05-09	56.40	56.40	55.51	55.80	596200
2005-05-10	55.55	55.92	55.14	55.55	445600
2005-05-11	55.45	56.07	55.30	56.03	319200
2005-05-12	56.14	56.28	54.15	54.49	592200
2005-05-13	54.47	54.70	53.18	53.84	465300
2005-05-16	53.50	55.24	53.20	54.90	766200
2005-05-17	54.70	54.91	54.08	54.85	574100
2005-05-18	54.75	55.99	54.25	55.54	742400
2005-05-19	55.35	55.60	54.39	54.45	996000
2005-05-20	54.40	54.47	53.73	54.07	1241100
2005-05-23	54.18	54.58	54.00	54.42	690800
2005-05-24	54.58	54.60	54.00	54.56	628600
2005-05-25	54.47	54.54	54.13	54.25	657500
2005-05-26	54.28	54.68	54.15	54.45	866400
2005-05-27	54.39	54.94	54.32	54.77	300100
2005-05-31	54.57	54.73	54.30	54.39	509800
2005-06-01	54.13	54.89	54.04	54.78	425100
2005-06-02	54.53	54.73	54.20	54.52	373600
2005-06-03	54.54	54.74	54.31	54.57	497400
2005-06-06	54.45	54.58	53.65	54.00	631900
2005-06-07	53.90	54.61	53.71	54.20	457400
2005-06-08	54.43	54.74	54.40	54.56	671100
2005-06-09	54.65	54.70	54.43	54.52	730200
2005-06-10	54.45	54.65	54.30	54.50	380200
2005-06-13	54.45	55.12	54.11	54.63	497200
2005-06-14	54.78	55.18	54.48	55.16	585000
2005-06-15	55.40	55.69	55.00	55.40	526600
2005-06-16	55.44	55.58	54.96	55.03	315100
2005-06-17	55.45	56.06	55.45	56.06	524200
2005-06-20	56.00	56.28	55.86	56.19	385700
2005-06-21	56.28	56.58	56.00	56.15	567800
2005-06-22	56.40	56.64	55.95	56.03	347600
2005-06-23	56.13	56.13	55.33	55.52	328800
2005-06-24	55.32	56.09	54.23	54.57	483100
2005-06-27	54.50	54.66	53.80	54.25	409400
2005-06-28	54.46	55.10	54.26	54.71	327400
2005-06-29	54.69	55.23	54.51	55.12	320200
2005-06-30	55.42	55.45	54.43	54.79	361700
2005-07-01	54.89	55.50	54.80	55.39	340900
2005-07-05	54.97	55.34	54.50	55.10	381100
2005-07-06	55.11	55.40	54.07	54.25	267700
2005-07-07	53.40	54.50	53.10	54.37	300900
2005-07-08	54.38	55.90	54.13	55.70	434600
2005-07-11	55.45	56.00	55.40	55.90	311400
2005-07-12	55.85	55.85	54.59	55.03	421100
2005-07-13	55.55	57.17	55.55	57.17	730400
2005-07-14	57.80	57.80	56.64	57.25	482400
2005-07-15	61.50	62.95	60.51	61.56	2493300
2005-07-18	62.75	64.68	62.75	63.67	1574200
2005-07-19	63.85	64.04	62.54	62.54	837700
2005-07-20	62.46	62.79	61.75	62.74	563500
2005-07-21	62.92	63.00	62.03	62.13	428300
2005-07-22	62.30	62.74	62.04	62.43	393300
2005-07-25	62.13	62.48	61.62	61.83	417000
2005-07-26	61.91	62.30	61.73	61.98	324000
2005-07-27	62.15	62.54	61.85	62.46	391700
2005-07-28	62.40	62.77	62.25	62.52	470300
2005-07-29	62.37	62.51	61.92	62.32	518700
2005-08-01	62.22	62.31	61.61	61.84	439900
2005-08-02	62.02	62.60	61.83	62.37	364000
2005-08-03	62.20	62.37	61.64	62.28	513100
2005-08-04	62.02	62.25	61.70	62.05	398500
2005-08-05	61.65	62.05	61.60	62.00	407800
2005-08-08	62.25	62.50	61.56	62.12	319100
2005-08-09	62.37	62.67	61.92	62.10	251400
2005-08-10	62.35	63.40	62.35	62.83	487200
2005-08-11	62.93	64.07	62.93	64.07	460600
2005-08-12	64.04	64.06	63.37	63.66	348100
2005-08-15	63.77	64.09	63.51	64.00	240300
2005-08-16	63.61	63.64	62.34	62.43	541000
2005-08-17	62.30	62.79	62.30	62.45	535400
2005-08-18	62.45	62.47	62.00	62.29	288000
2005-08-19	62.80	62.80	62.24	62.32	293500
2005-08-22	62.24	62.67	62.00	62.17	619300
2005-08-23	62.37	62.54	61.95	62.22	616800
2005-08-24	62.00	62.10	61.38	61.54	670700
2005-08-25	61.90	62.12	61.56	61.96	557200
2005-08-26	61.98	62.82	61.69	62.43	515900
2005-08-29	62.20	63.34	62.20	63.25	633200
2005-08-30	63.00	63.10	62.10	62.48	607900
2005-08-31	63.10	64.32	62.64	64.32	861500
2005-09-01	64.50	65.00	64.12	64.50	741000
2005-09-02	64.60	64.61	64.20	64.22	625900
2005-09-06	64.22	65.00	64.22	64.78	442300
2005-09-07	64.94	64.94	64.06	64.38	515600
2005-09-08	64.30	64.89	63.82	64.78	464900
2005-09-09	64.70	64.93	64.30	64.63	442000
2005-09-12	64.75	66.07	64.19	65.76	490200
2005-09-13	65.80	66.19	65.23	65.36	545100
2005-09-14	65.45	65.50	64.46	64.80	284700
2005-09-15	64.90	65.30	64.10	64.22	332900
2005-09-16	64.80	64.90	64.36	64.63	809800
2005-09-19	64.40	64.41	62.80	63.44	500300
2005-09-20	63.64	63.75	62.50	62.66	276000
2005-09-21	62.52	62.52	61.67	61.82	444600
2005-09-22	61.65	62.03	61.06	62.00	224300
2005-09-23	61.70	62.83	61.58	62.34	293700
2005-09-26	62.84	63.15	62.00	62.20	299200
2005-09-27	62.65	62.68	61.58	62.00	330100
2005-09-28	62.45	62.59	61.50	61.79	231200
2005-09-29	61.80	62.74	61.26	62.59	254900
2005-09-30	62.65	62.92	61.90	62.92	338000
2005-10-03	63.00	63.51	62.86	63.15	315700
2005-10-04	63.50	63.88	63.06	63.10	382300
2005-10-05	63.09	63.34	61.90	62.16	475600
2005-10-06	62.08	62.12	60.50	61.28	494900
2005-10-07	61.34	62.33	61.25	61.94	354400
2005-10-10	61.85	62.02	61.32	61.68	216100
2005-10-11	61.68	62.60	61.61	61.69	289300
2005-10-12	61.75	63.72	61.57	62.33	498800
2005-10-13	62.23	62.31	61.09	62.04	408000
2005-10-14	62.28	64.00	62.28	63.86	386600
2005-10-17	66.00	66.55	63.72	65.02	977500
2005-10-18	65.06	65.06	64.10	64.60	493200
2005-10-19	65.05	65.79	64.67	65.56	808100
2005-10-20	65.56	65.78	64.18	64.29	434500
2005-10-21	64.65	64.96	63.84	64.76	336400
2005-10-24	64.96	66.60	64.85	66.25	448600
2005-10-25	65.85	66.15	64.83	65.20	338600
2005-10-26	65.35	65.78	65.10	65.18	281900
2005-10-27	65.01	65.07	64.50	64.58	322800
2005-10-28	65.15	66.11	64.94	66.11	365100
2005-10-31	66.12	67.19	65.76	66.98	487500
2005-11-01	66.88	67.95	66.75	67.65	570800
2005-11-02	67.40	67.99	67.15	67.70	362300
2005-11-03	67.80	67.92	67.16	67.66	391200
2005-11-04	67.76	67.90	67.02	67.15	267100
2005-11-07	68.00	68.15	67.00	67.07	506300
2005-11-08	66.90	67.02	66.39	66.85	271800
2005-11-09	66.52	67.72	66.52	67.51	303500
2005-11-10	67.51	68.26	66.86	68.24	346300
2005-11-11	68.10	69.06	68.05	68.88	439500
2005-11-14	69.00	69.16	68.44	68.82	305400
2005-11-15	68.88	68.99	68.50	68.62	254800
2005-11-16	68.82	69.05	68.05	69.05	409200
2005-11-17	70.50	71.56	70.28	71.08	539600
2005-11-18	71.60	71.80	70.34	70.95	411300
2005-11-21	70.60	71.28	70.45	71.26	259000
2005-11-22	70.90	70.90	70.25	70.76	453600
2005-11-23	71.20	71.29	70.58	70.86	261000
2005-11-25	71.11	71.11	70.02	70.20	164100
2005-11-28	70.53	70.58	69.34	69.36	403300
2005-11-29	69.45	70.71	69.45	70.15	282200
2005-11-30	70.05	70.91	70.01	70.23	289400
2005-12-01	70.43	71.93	70.30	71.83	455300
2005-12-02	71.46	71.99	71.03	71.92	280500
2005-12-05	71.72	71.73	70.94	71.35	229200
2005-12-06	71.32	71.50	70.58	70.67	220300
2005-12-07	70.70	70.70	69.66	70.08	284400
2005-12-08	70.20	70.48	69.50	70.09	272900
2005-12-09	70.28	70.64	69.80	70.35	344700
2005-12-12	70.75	71.00	70.25	70.74	222300
2005-12-13	70.73	71.19	69.90	70.48	338800
2005-12-14	70.63	71.43	70.57	71.20	327200
2005-12-15	71.43	71.48	70.16	70.46	237200
2005-12-16	71.00	71.68	70.49	70.49	390500
2005-12-19	70.49	70.62	69.93	70.05	312700
2005-12-20	70.15	71.08	70.15	70.65	251200
2005-12-21	71.10	71.49	70.91	71.08	255600
2005-12-22	71.15	71.62	70.95	71.61	263800
2005-12-23	71.66	72.10	71.51	71.97	253000
2005-12-27	72.22	72.45	71.38	71.38	286500
2005-12-28	71.15	71.69	71.01	71.59	240000
2005-12-29	71.34	72.02	71.30	71.74	217100
2005-12-30	71.50	71.53	71.10	71.10	200700
2006-01-03	71.02	72.12	69.35	71.80	598400
2006-01-04	71.68	71.80	71.11	71.49	336000
2006-01-05	71.05	71.49	71.00	71.39	290500
2006-01-06	72.00	74.70	72.00	74.57	1000200
2006-01-09	73.10	75.35	73.10	75.16	591500
2006-01-10	75.05	75.25	74.40	74.93	638300
2006-01-11	75.20	75.45	74.32	74.50	526300
2006-01-12	74.70	74.95	74.17	74.65	313600
2006-01-13	73.80	75.22	73.80	75.02	250500
2006-01-17	74.92	75.24	74.63	75.00	398000
2006-01-18	74.50	75.13	74.29	74.84	282500
2006-01-19	74.34	74.87	73.94	74.68	395800
2006-01-20	74.20	74.26	72.44	72.62	508100
2006-01-23	72.96	73.71	72.52	73.30	273700
2006-01-24	73.55	74.77	73.55	74.40	292800
2006-01-25	74.65	74.84	73.55	74.37	279400
2006-01-26	74.61	74.90	72.86	73.30	540600
2006-01-27	73.20	73.35	70.72	71.55	790800
2006-01-30	71.56	72.60	71.56	71.60	679200
2006-01-31	71.60	71.77	70.78	70.93	575500
2006-02-01	71.24	71.48	70.38	71.31	607300
2006-02-02	71.44	72.15	71.01	71.95	531500
2006-02-03	71.85	72.15	70.97	71.12	385700
2006-02-06	71.70	72.43	71.64	72.03	565500
2006-02-07	71.80	72.25	71.12	71.18	351400
2006-02-08	71.20	71.63	71.00	71.50	288100
2006-02-09	72.00	72.58	71.79	71.86	518700
2006-02-10	71.97	72.90	71.25	72.33	635700
2006-02-13	72.33	72.59	71.27	71.75	395100
2006-02-14	71.45	71.48	69.30	70.54	717000
2006-02-15	70.75	71.95	70.40	71.67	493200
2006-02-16	71.67	72.25	71.67	72.19	219600
2006-02-17	72.18	72.37	71.93	72.28	289100
2006-02-21	71.97	72.22	71.17	71.74	349200
2006-02-22	72.05	74.03	71.95	73.91	478900
2006-02-23	73.70	73.99	73.14	73.57	258900
2006-02-24	73.50	74.29	73.16	73.96	163300
2006-02-27	74.10	74.66	74.08	74.25	195200
2006-02-28	73.75	74.35	73.68	74.04	375200
2006-03-01	74.27	75.47	74.20	75.40	397700
2006-03-02	74.95	75.23	73.41	73.47	745000
2006-03-03	73.26	74.19	72.92	73.69	552900
2006-03-06	73.90	73.90	72.38	72.67	619800
2006-03-07	72.60	73.40	71.94	72.50	561600
2006-03-08	71.80	71.99	70.57	71.10	1135500
2006-03-09	71.10	71.74	71.00	71.51	779700
2006-03-10	71.60	72.77	71.06	72.30	513000
2006-03-13	72.20	72.65	70.97	71.79	576300
2006-03-14	71.70	75.40	71.70	74.41	984000
2006-03-15	74.30	74.57	73.45	74.03	581600
2006-03-16	73.95	75.73	73.95	75.08	529200
2006-03-17	75.30	75.36	74.84	75.07	446500
2006-03-20	75.07	76.02	75.00	75.62	328200
2006-03-21	75.55	75.80	74.39	74.66	317100
2006-03-22	74.27	76.17	74.27	76.00	270400
2006-03-23	75.90	75.93	74.77	75.25	217000
2006-03-24	75.16	75.93	74.55	75.25	242000
2006-03-27	75.06	75.22	74.17	74.80	213600
2006-03-28	74.50	74.98	74.21	74.92	441000
2006-03-29	75.10	75.81	74.83	75.63	327600
2006-03-30	75.85	76.59	75.17	75.76	322100
2006-03-31	75.62	75.81	74.89	75.35	369500
2006-04-03	76.10	76.90	75.55	75.68	283400
2006-04-04	75.83	76.80	75.16	76.51	272500
2006-04-05	76.51	77.84	76.07	77.40	396000
2006-04-06	77.15	77.50	76.15	76.81	309900
2006-04-07	76.90	77.19	75.40	75.40	243000
2006-04-10	75.51	75.92	73.16	73.45	762800
2006-04-11	72.55	73.43	71.36	72.52	779700
2006-04-12	72.46	73.22	72.07	72.86	485900
2006-04-13	72.61	73.84	72.61	73.70	498700
2006-04-17	74.50	76.72	73.50	74.37	831700
2006-04-18	75.02	78.95	74.83	78.39	881400
2006-04-19	78.08	79.80	78.02	79.69	838200
2006-04-20	78.15	79.63	78.10	79.26	650300
2006-04-21	79.50	79.52	77.87	78.35	534700
2006-04-24	77.85	77.95	76.68	77.01	493300
2006-04-25	77.11	77.23	76.51	76.61	416700
2006-04-26	76.69	77.77	76.55	77.69	574800
2006-04-27	77.52	77.79	76.70	76.88	481100
2006-04-28	77.00	77.53	76.57	76.92	365800
2006-05-01	77.47	78.15	76.99	77.90	566100
2006-05-02	77.80	78.61	77.11	78.61	543600
2006-05-03	78.21	79.30	78.00	78.64	393600
2006-05-04	78.50	78.95	78.39	78.70	350400
2006-05-05	78.90	79.95	78.51	79.73	367800
2006-05-08	79.72	79.93	79.05	79.28	245400
2006-05-09	79.12	79.20	78.53	78.96	242000
2006-05-10	79.05	79.19	77.94	78.36	264600
2006-05-11	78.25	78.34	77.12	77.40	395900
2006-05-12	77.36	77.50	75.89	76.09	454400
2006-05-15	75.98	76.00	75.03	75.19	479600
2006-05-16	75.19	75.60	74.72	75.17	626400
2006-05-17	74.78	75.20	73.40	73.62	582600
2006-05-18	73.42	74.29	73.00	73.36	510400
2006-05-19	73.40	74.24	72.58	73.65	385700
2006-05-22	73.40	73.83	72.29	73.37	339900
2006-05-23	73.84	74.76	73.54	73.90	475600
2006-05-24	73.50	74.50	71.45	71.75	1178500
2006-05-25	72.10	72.58	71.00	71.40	1021600
2006-05-26	71.90	72.35	71.40	72.15	572000
2006-05-30	72.00	72.25	71.51	71.51	385700
2006-05-31	71.70	72.47	71.39	72.16	470700
2006-06-01	72.06	73.53	72.05	73.48	387400
2006-06-02	73.55	73.73	72.51	73.60	382300
2006-06-05	73.20	73.32	71.93	71.99	531500
2006-06-06	72.09	72.89	71.35	71.89	518600
2006-06-07	72.05	72.34	70.96	71.00	446400
2006-06-08	70.87	71.28	68.22	70.65	781900
2006-06-09	70.65	71.42	70.65	70.80	315400
2006-06-12	71.02	71.09	69.43	69.48	428200
2006-06-13	69.00	70.20	68.85	69.40	724400
2006-06-14	69.20	70.10	68.75	70.10	548300
2006-06-15	70.35	72.00	70.35	71.88	345800
2006-06-16	71.52	71.93	70.86	71.21	425600
2006-06-19	71.18	71.60	70.43	70.63	511600
2006-06-20	70.70	71.07	70.00	70.29	488100
2006-06-21	70.30	71.45	70.30	70.67	383800
2006-06-22	70.67	70.90	70.03	70.50	400200
2006-06-23	70.20	71.72	69.90	71.25	290200
2006-06-26	71.47	72.48	71.35	72.22	290100
2006-06-27	72.17	73.07	71.95	72.56	694700
2006-06-28	71.68	73.17	71.68	72.85	469600
2006-06-29	72.96	74.41	72.84	74.34	484900
2006-06-30	74.42	75.33	74.25	75.23	465600
2006-07-03	75.34	75.99	75.21	75.96	137000
2006-07-05	75.50	75.50	74.32	75.27	505000
2006-07-06	75.26	76.19	75.13	75.66	465100
2006-07-07	75.41	75.54	74.68	75.07	545500
2006-07-10	75.09	76.21	74.75	75.80	303500
2006-07-11	75.40	75.89	74.60	75.77	414100
2006-07-12	75.75	75.79	73.69	73.95	982400
2006-07-13	73.51	73.73	72.31	72.57	568300
2006-07-14	72.32	73.55	72.31	73.00	1122300
2006-07-17	71.00	71.22	62.99	63.00	4672900
2006-07-18	62.50	63.38	60.80	61.00	2990100
2006-07-19	61.10	62.30	60.60	61.48	1989600
2006-07-20	61.70	62.41	60.62	60.62	1310500
2006-07-21	61.00	62.60	60.71	62.60	2094300
2006-07-24	62.80	63.70	62.05	62.91	1515400
2006-07-25	63.00	63.45	62.62	63.02	628400
2006-07-26	62.90	63.10	61.61	61.85	961300
2006-07-27	62.05	62.78	61.34	61.65	919600
2006-07-28	61.90	62.49	61.74	62.08	551500
2006-07-31	61.70	62.24	61.44	62.09	455100
2006-08-01	61.98	62.27	61.55	61.75	560900
2006-08-02	61.90	62.77	61.85	62.38	452000
2006-08-03	62.20	63.54	62.11	63.05	517700
2006-08-04	64.20	64.82	62.80	63.30	611100
2006-08-07	63.15	63.20	62.00	62.33	489000
2006-08-08	62.38	62.56	61.84	62.02	536700
2006-08-09	62.50	63.17	61.41	61.60	1021300
2006-08-10	61.11	61.33	60.77	61.12	774500
2006-08-11	61.07	61.25	60.75	61.09	569600
2006-08-14	61.50	62.24	61.16	61.25	533500
2006-08-15	61.50	63.00	61.17	63.00	994300
2006-08-16	63.05	64.80	63.02	64.08	723200
2006-08-17	64.07	64.64	63.63	63.90	432000
2006-08-18	64.02	64.47	63.05	63.47	426600
2006-08-21	63.22	63.22	62.77	63.00	378100
2006-08-22	62.90	63.36	62.82	62.92	547600
2006-08-23	63.10	63.55	62.91	63.30	349100
2006-08-24	63.55	64.06	63.00	63.57	535500
2006-08-25	63.39	64.21	63.39	64.08	487300
2006-08-28	64.05	65.31	64.00	65.20	636900
2006-08-29	65.48	66.13	65.05	65.85	906900
2006-08-30	66.00	66.30	65.66	66.11	648300
2006-08-31	66.30	66.85	65.84	66.80	460200
2006-09-01	67.52	67.62	66.72	66.88	589700
2006-09-05	66.93	67.16	66.68	66.75	544100
2006-09-06	66.64	66.65	65.14	65.40	911000
2006-09-07	64.60	65.18	63.81	64.75	722200
2006-09-08	64.85	65.15	64.70	64.91	241600
2006-09-11	64.80	65.19	64.45	64.74	494800
2006-09-12	64.99	65.68	64.93	65.59	695500
2006-09-13	65.55	66.88	65.38	66.43	382900
2006-09-14	66.40	66.83	66.20	66.77	530600
2006-09-15	67.08	68.95	67.08	68.49	1006500
2006-09-18	69.24	69.25	67.57	68.21	746100
2006-09-19	70.57	71.34	68.71	69.29	1584900
2006-09-20	69.29	69.70	69.03	69.65	752500
2006-09-21	69.68	69.90	68.30	68.61	663600
2006-09-22	68.65	68.80	68.09	68.32	285800
2006-09-25	68.40	68.95	67.17	68.75	873800
2006-09-26	68.50	69.03	67.78	67.93	1102700
2006-09-27	67.53	68.54	67.41	68.26	767200
2006-09-28	68.45	68.65	67.35	67.98	630400
2006-09-29	68.07	68.07	66.87	67.02	596000
2006-10-02	67.25	67.25	65.86	66.44	1051600
2006-10-03	66.20	67.33	66.00	67.00	538700
2006-10-04	66.97	67.88	66.66	67.88	426100
2006-10-05	67.80	68.70	67.79	68.66	370600
2006-10-06	68.52	68.64	67.97	68.62	450000
2006-10-09	68.40	68.65	67.72	68.32	376300
2006-10-10	68.25	69.21	68.05	68.88	461300
2006-10-11	68.07	68.99	68.07	68.92	423600
2006-10-12	69.22	69.73	69.01	69.69	409100
2006-10-13	69.37	71.25	69.37	70.52	983100
2006-10-16	69.89	74.84	69.80	72.70	2531400
2006-10-17	72.15	72.80	71.93	72.36	938000
2006-10-18	73.00	74.20	72.72	72.89	1453700
2006-10-19	72.80	73.15	72.13	72.30	802100
2006-10-20	72.25	72.28	71.11	71.63	697000
2006-10-23	71.50	73.26	71.50	72.09	665500
2006-10-24	72.09	73.10	72.00	73.10	759400
2006-10-25	73.22	73.45	72.45	72.90	434100
2006-10-26	73.07	73.89	72.76	73.33	567500
2006-10-27	73.10	74.00	72.74	72.84	608900
2006-10-30	72.38	73.19	72.16	72.67	486100
2006-10-31	72.90	73.37	72.15	72.78	534900
2006-11-01	72.89	73.71	72.77	72.82	634000
2006-11-02	72.35	72.61	71.79	72.30	561400
2006-11-03	71.75	72.25	70.41	71.27	1101100
2006-11-06	71.40	71.50	71.00	71.33	723100
2006-11-07	71.40	72.26	71.40	71.85	522300
2006-11-08	71.40	72.72	71.40	72.62	515800
2006-11-09	71.77	72.47	70.28	70.42	1395300
2006-11-10	68.60	70.69	68.40	70.50	1318400
2006-11-13	70.45	71.02	70.36	70.80	486600
2006-11-14	71.03	71.36	70.47	71.08	651100
2006-11-15	71.00	75.90	70.99	73.57	1757900
2006-11-16	73.70	74.41	73.45	73.95	598500
2006-11-17	73.99	74.06	73.33	73.70	484000
2006-11-20	73.40	73.75	73.00	73.14	346000
2006-11-21	73.10	73.58	73.01	73.37	537100
2006-11-22	73.36	73.87	73.04	73.41	521700
2006-11-24	73.15	73.63	73.03	73.30	129300
2006-11-27	73.05	73.72	72.12	72.19	702700
2006-11-28	72.25	72.50	71.56	72.05	436600
2006-11-29	72.24	72.63	72.00	72.42	237000
2006-11-30	72.75	72.82	71.85	72.36	510400
2006-12-01	72.40	72.57	71.36	71.90	449800
2006-12-04	71.90	72.94	71.31	72.57	468100
2006-12-05	72.50	72.53	71.87	72.37	532800
2006-12-06	72.42	73.66	72.40	73.58	542700
2006-12-07	73.96	74.14	73.22	73.38	460000
2006-12-08	73.34	74.42	72.85	74.12	559700
2006-12-11	73.75	73.76	71.95	72.12	598200
2006-12-12	72.17	72.94	71.96	72.64	444200
2006-12-13	72.88	72.89	71.74	72.00	354900
2006-12-14	72.42	73.09	72.00	72.45	338900
2006-12-15	72.38	72.38	70.79	71.00	902000
2006-12-18	71.10	72.02	71.05	71.27	682400
2006-12-19	71.00	71.28	70.38	71.16	673200
2006-12-20	71.10	71.80	71.10	71.51	362900
2006-12-21	71.81	71.81	70.98	70.98	555100
2006-12-22	71.15	71.17	69.68	70.00	606900
2006-12-26	69.80	70.04	69.68	69.95	348200
2006-12-27	70.00	70.99	69.94	70.81	373400
2006-12-28	70.70	71.47	70.13	70.40	350900
2006-12-29	70.37	70.39	69.84	69.94	267600
2007-01-03	70.50	71.67	70.37	71.00	706100
2007-01-04	71.00	71.18	70.25	70.78	452200
2007-01-05	70.60	70.79	68.92	69.34	583000
2007-01-08	69.34	70.34	68.77	70.02	365600
2007-01-09	70.02	70.23	69.53	70.07	282300
2007-01-10	69.77	70.65	69.57	70.56	403200
2007-01-11	70.57	71.35	70.51	71.35	314100
2007-01-12	71.39	71.89	71.10	71.76	290800
2007-01-16	71.60	71.80	71.29	71.73	155800
2007-01-17	71.80	72.36	71.63	72.09	407500
2007-01-18	72.30	72.30	70.51	70.90	724300
2007-01-19	71.02	71.66	71.00	71.32	379300
2007-01-22	71.32	71.40	70.92	71.12	373600
2007-01-23	71.13	72.25	71.00	71.80	290200
2007-01-24	71.73	72.47	71.25	72.42	402900
2007-01-25	72.42	72.60	71.64	72.00	666300
2007-01-26	72.40	74.76	72.26	72.73	965800
2007-01-29	74.65	77.25	74.00	76.60	1336800
2007-01-30	75.77	76.95	75.77	76.48	791900
2007-01-31	76.22	77.87	75.82	77.65	672700
2007-02-01	77.60	78.00	76.88	77.60	881100
2007-02-02	77.00	77.67	76.91	77.50	402000
2007-02-05	77.75	79.18	77.42	78.57	932000
2007-02-06	78.70	78.74	77.81	78.61	677600
2007-02-07	78.54	78.88	78.42	78.69	514100
2007-02-08	78.40	78.40	77.20	77.95	760500
2007-02-09	78.10	78.38	77.99	78.17	845800
2007-02-12	77.70	78.23	77.11	77.60	957605
2007-02-13	77.90	78.90	77.85	78.51	593201
2007-02-14	78.91	79.15	78.50	78.90	599665
2007-02-15	79.30	79.36	79.00	79.21	391500
2007-02-16	78.99	78.99	78.10	78.73	247500
2007-02-20	79.25	80.00	78.74	79.95	634900
2007-02-21	79.80	80.35	79.30	80.32	404800
2007-02-22	80.07	80.37	79.65	80.37	290800
2007-02-23	79.95	80.06	79.72	79.98	291600
2007-02-26	79.99	80.24	79.41	79.57	352700
2007-02-27	78.75	79.08	76.56	76.95	946000
2007-02-28	76.74	77.80	76.28	77.29	622000
2007-03-01	76.78	77.62	76.35	77.04	587499
2007-03-02	77.04	77.25	75.65	75.76	543400
2007-03-05	75.23	75.48	74.30	74.30	575700
2007-03-06	74.60	75.27	74.00	75.07	481700
2007-03-07	74.89	75.89	74.84	75.40	333100
2007-03-08	75.89	76.39	75.80	76.25	360300
2007-03-09	76.50	76.83	75.96	76.58	296900
2007-03-12	76.54	77.18	75.88	76.62	507500
2007-03-13	76.25	76.31	75.15	75.25	524600
2007-03-14	75.26	75.80	73.32	74.84	869800
2007-03-15	74.86	75.55	74.60	75.11	490800
2007-03-16	75.68	76.09	74.81	75.26	584600
2007-03-19	75.40	76.50	75.40	75.95	243400
2007-03-20	75.90	76.50	75.90	76.20	190400
2007-03-21	76.14	77.56	75.90	77.47	298700
2007-03-22	77.53	78.54	77.53	78.01	603000
2007-03-23	78.07	78.84	78.00	78.71	304100
2007-03-26	78.35	78.45	76.65	77.71	454400
2007-03-27	77.50	77.50	76.66	77.05	158800
2007-03-28	76.80	76.97	75.95	76.21	307000
2007-03-29	76.46	76.73	76.14	76.62	246700
2007-03-30	76.55	77.88	76.49	77.24	591600
2007-04-02	77.10	77.25	76.22	76.39	420600
2007-04-03	76.44	77.11	76.00	77.08	508900
2007-04-04	77.16	77.22	76.46	77.03	272900
2007-04-05	76.96	77.70	76.65	77.51	245500
2007-04-09	77.51	78.45	76.78	77.42	405800
2007-04-10	77.25	77.90	77.25	77.58	227300
2007-04-11	77.42	77.44	76.40	77.00	597000
2007-04-12	77.05	78.33	76.70	78.19	389100
2007-04-13	78.27	79.75	78.05	79.53	1004500
2007-04-16	81.00	83.99	81.00	81.59	1564100
2007-04-17	81.34	82.25	80.69	82.10	676300
2007-04-18	82.00	83.08	81.31	82.70	918100
2007-04-19	81.76	82.39	81.00	82.03	819700
2007-04-20	82.45	83.19	82.41	82.98	946000
2007-04-23	83.00	84.10	82.82	83.90	598200
2007-04-24	83.40	83.70	83.00	83.08	445243
2007-04-25	83.15	84.25	82.95	84.02	476500
2007-04-26	84.03	84.28	83.58	84.02	350100
2007-04-27	83.90	84.21	83.26	83.85	324600
2007-04-30	83.16	83.85	82.60	82.62	560600
2007-05-01	82.62	83.83	82.50	83.58	610500
2007-05-02	83.55	84.95	83.40	84.46	501000
2007-05-03	84.40	84.80	84.21	84.32	392200
2007-05-04	84.50	84.89	83.73	84.08	626700
2007-05-07	84.08	84.35	83.13	83.30	800100
2007-05-08	83.15	84.39	83.00	84.18	789800
2007-05-09	84.00	84.60	83.61	84.50	543200
2007-05-10	83.90	84.00	83.41	83.62	511500
2007-05-11	83.76	84.58	83.54	84.58	347900
2007-05-14	84.55	84.80	84.15	84.45	256100
2007-05-15	84.70	85.00	83.90	84.04	339100
2007-05-16	84.00	84.10	83.36	83.90	318700
2007-05-17	83.87	83.87	83.31	83.61	453500
2007-05-18	83.99	85.05	83.64	84.78	395700
2007-05-21	84.88	85.70	84.80	85.40	639200
2007-05-22	85.25	86.00	85.16	85.82	216900
2007-05-23	85.85	86.40	85.60	86.14	494300
2007-05-24	86.16	86.97	84.59	84.81	432800
2007-05-25	84.97	85.91	84.63	85.64	228300
2007-05-29	85.80	86.00	85.50	85.89	277600
2007-05-30	85.60	87.25	85.37	87.25	478400
2007-05-31	87.26	88.05	86.80	88.05	389100
2007-06-01	88.05	89.10	88.04	88.70	579900
2007-06-04	88.30	88.58	86.91	88.23	513500
2007-06-05	87.75	88.24	87.50	87.70	482200
2007-06-06	87.54	87.54	86.65	86.83	475000
2007-06-07	87.76	88.07	85.14	85.15	663300
2007-06-08	85.16	86.12	85.15	85.95	635600
2007-06-11	85.94	87.36	85.53	86.74	403413
2007-06-12	86.58	88.02	86.01	87.04	581100
2007-06-13	87.62	90.30	87.62	89.49	1117400
2007-06-14	89.20	89.77	88.99	89.60	554600
2007-06-15	90.48	90.60	89.59	89.73	849200
2007-06-18	90.05	91.34	90.05	90.80	402000
2007-06-19	90.51	91.48	89.94	90.92	664700
2007-06-20	91.10	92.25	90.68	90.68	1144400
2007-06-21	90.76	92.71	90.70	92.54	775400
2007-06-22	92.12	92.49	91.25	91.94	1015400
2007-06-25	92.09	93.48	91.90	93.25	1862800
2007-06-26	93.36	94.75	92.63	93.19	1742400
2007-06-27	92.25	93.44	91.24	93.34	644000
2007-06-28	93.34	93.67	92.69	92.93	398900
2007-06-29	93.40	93.94	92.75	93.05	466000
2007-07-02	93.50	94.39	93.16	94.26	319500
2007-07-03	94.45	94.72	93.13	93.24	405200
2007-07-05	93.24	93.81	92.83	93.69	482300
2007-07-06	94.18	94.54	93.32	94.21	468100
2007-07-09	94.21	95.00	93.99	95.00	578300
2007-07-10	94.70	94.70	92.87	92.87	596300
2007-07-11	92.90	94.09	92.46	94.09	357500
2007-07-12	94.41	96.77	94.09	96.77	803800
2007-07-13	95.42	98.60	95.42	98.45	1161600
2007-07-16	97.50	97.57	93.10	94.33	1682700
2007-07-17	94.63	95.94	94.22	95.40	934100
2007-07-18	95.00	95.44	94.25	95.34	687500
2007-07-19	95.71	95.71	94.55	94.98	587200
2007-07-20	94.93	94.99	92.68	93.20	732800
2007-07-23	93.80	94.76	92.77	92.93	607800
2007-07-24	93.51	93.51	90.81	91.17	885200
2007-07-25	91.38	91.92	89.57	90.55	701700
2007-07-26	90.00	90.36	87.36	88.46	741600
2007-07-27	88.08	88.67	86.85	86.86	954900
2007-07-30	86.69	88.87	86.50	88.55	603100
2007-07-31	89.20	89.68	87.36	87.36	553600
2007-08-01	86.97	87.95	86.27	87.61	684200
2007-08-02	87.66	87.97	86.36	87.72	558000
2007-08-03	88.16	88.16	85.60	85.60	855200
2007-08-06	85.94	86.71	85.09	86.71	490958
2007-08-07	86.20	87.23	85.31	86.85	634600
2007-08-08	87.10	87.61	85.70	87.08	972400
2007-08-09	85.80	86.81	84.05	84.61	1278300
2007-08-10	84.45	86.92	83.30	86.38	828800
2007-08-13	86.90	88.25	86.05	86.35	678400
2007-08-14	86.68	86.95	83.09	83.46	512300
2007-08-15	83.27	84.40	81.71	81.94	306600
2007-08-16	81.18	81.77	79.38	81.77	687100
2007-08-17	84.36	85.60	82.88	84.65	553200
2007-08-20	84.71	86.36	84.70	85.86	467400
2007-08-21	86.20	88.71	85.72	87.45	689500
2007-08-22	88.36	89.81	87.93	89.39	555900
2007-08-23	90.00	90.00	88.26	88.73	583000
2007-08-24	88.40	90.80	87.92	90.66	642700
2007-08-27	90.60	92.33	90.50	91.05	517800
2007-08-28	90.19	90.49	87.14	87.14	618500
2007-08-29	87.75	90.11	87.62	90.09	487900
2007-08-30	88.97	90.49	88.77	89.93	406200
2007-08-31	91.09	92.24	90.50	91.61	412000
2007-09-04	91.08	92.84	90.66	92.05	401600
2007-09-05	91.47	91.61	89.68	90.08	370600
2007-09-06	90.11	91.27	89.52	90.85	382300
2007-09-07	89.95	89.95	87.66	88.10	575900
2007-09-10	88.00	89.48	86.34	88.51	657200
2007-09-11	88.36	88.81	86.67	87.07	1245400
2007-09-12	86.99	87.71	86.02	86.76	638000
2007-09-13	86.81	87.44	85.59	86.55	836900
2007-09-14	85.67	87.65	85.61	87.33	771700
2007-09-17	87.34	87.73	85.95	86.42	703500
2007-09-18	87.08	89.75	86.69	89.69	800500
2007-09-19	89.98	92.42	89.75	91.00	644200
2007-09-20	91.09	91.55	90.07	90.69	842900
2007-09-21	91.65	92.14	90.69	91.10	449400
2007-09-24	91.08	91.98	90.52	90.71	359200
2007-09-25	90.00	90.57	89.39	90.38	382600
2007-09-26	90.71	91.37	90.31	91.30	350900
2007-09-27	91.82	92.00	91.01	91.41	471200
2007-09-28	91.53	92.50	90.97	91.19	623500
2007-10-01	91.45	93.61	91.45	93.46	620600
2007-10-02	93.65	93.88	91.68	92.76	400400
2007-10-03	92.45	92.51	90.80	91.05	502100
2007-10-04	91.43	92.12	90.31	91.99	302500
2007-10-05	93.34	94.95	91.71	94.35	679800
2007-10-08	94.00	94.95	93.70	94.12	204400
2007-10-09	94.73	95.00	94.12	94.80	367700
2007-10-10	94.72	94.91	93.47	94.05	324000
2007-10-11	94.22	94.28	92.26	92.71	710900
2007-10-12	93.05	94.54	91.60	94.22	714575
2007-10-15	95.00	96.00	92.01	93.75	1239800
2007-10-16	94.00	95.37	92.84	93.59	776100
2007-10-17	94.42	94.66	91.83	92.71	645600
2007-10-18	92.48	92.67	90.34	90.70	798700
2007-10-19	90.38	91.25	89.16	89.16	755400
2007-10-22	88.62	90.44	88.60	89.80	836400
2007-10-23	90.00	90.18	88.20	88.85	751400
2007-10-24	88.85	89.38	87.52	89.14	951903
2007-10-25	89.35	89.50	87.83	88.89	627300
2007-10-26	89.35	89.43	88.53	89.05	545300
2007-10-29	89.28	89.80	88.69	88.92	443300
2007-10-30	88.82	89.14	87.91	87.92	699200
2007-10-31	88.57	90.15	88.49	89.92	874000
2007-11-01	89.79	89.79	87.52	87.52	535200
2007-11-02	87.90	88.74	86.43	88.18	591100
2007-11-05	87.67	88.82	87.00	88.18	696000
2007-11-06	88.87	88.87	87.37	87.96	587600
2007-11-07	87.00	87.00	85.58	85.69	1135200
2007-11-08	85.96	87.27	85.32	86.90	776800
2007-11-09	85.93	86.55	85.24	85.29	480700
2007-11-12	85.45	86.33	84.61	84.62	476200
2007-11-13	85.00	87.21	84.60	87.21	834500
2007-11-14	87.56	90.71	86.37	88.36	1240401
2007-11-15	90.56	91.57	88.91	89.19	1456440
2007-11-16	91.73	91.73	87.71	88.39	1024548
2007-11-19	87.68	87.85	85.69	85.99	891157
2007-11-20	85.94	87.27	85.25	86.42	937500
2007-11-21	85.65	85.89	84.40	84.40	1075100
2007-11-23	85.72	86.92	84.58	86.84	261500
2007-11-26	86.67	88.38	85.81	85.81	620788
2007-11-27	86.08	87.38	85.75	86.75	558200
2007-11-28	87.48	89.26	86.86	89.20	625625
2007-11-29	88.97	89.42	88.26	89.00	452500
2007-11-30	90.48	90.72	88.00	88.30	678600
2007-12-03	88.27	88.50	86.87	86.92	694100
2007-12-04	86.93	87.44	86.30	86.65	752900
2007-12-05	87.28	88.50	87.10	88.25	680301
2007-12-06	88.22	90.33	88.05	90.15	570905
2007-12-07	90.70	92.22	90.50	91.29	1299100
2007-12-10	91.36	92.00	91.27	91.42	792200
2007-12-11	91.41	93.28	89.62	89.62	939900
2007-12-12	91.82	92.08	89.30	89.96	862100
2007-12-13	89.49	92.19	89.28	92.04	749538
2007-12-14	90.96	91.30	90.25	90.48	685100
2007-12-17	90.54	90.54	88.19	88.19	706200
2007-12-18	88.27	89.07	87.55	88.81	683200
2007-12-19	89.00	89.36	87.77	87.81	664003
2007-12-20	88.54	88.80	87.24	87.96	634400
2007-12-21	89.00	90.13	88.49	89.26	708300
2007-12-24	89.54	90.99	89.27	90.83	138200
2007-12-26	91.00	91.05	90.43	90.68	349500
2007-12-27	90.68	90.93	89.03	89.10	362600
2007-12-28	89.92	89.92	88.40	88.54	333400
2007-12-31	88.04	88.54	87.38	87.52	293100
2008-01-02	87.17	87.92	85.34	85.51	853998
2008-01-03	85.96	86.37	85.04	85.18	772265
2008-01-04	85.94	85.94	82.47	82.54	1368198
2008-01-07	82.68	83.00	81.26	82.09	1064570
2008-01-08	82.66	82.66	79.91	80.13	1097747
2008-01-09	80.19	80.47	78.34	80.14	1275400
2008-01-10	79.32	80.78	78.45	79.94	1889300
2008-01-11	77.77	78.37	76.53	76.87	1573153
2008-01-14	77.19	77.93	76.80	77.45	532500
2008-01-15	76.82	76.95	75.42	76.07	1156000
2008-01-16	75.48	77.93	75.26	75.62	1478538
2008-01-17	75.93	76.96	72.93	73.29	1802100
2008-01-18	73.76	74.45	71.22	71.87	1509470
2008-01-22	70.29	76.95	69.00	76.29	2246445
2008-01-23	74.21	78.45	73.02	78.22	1687621
2008-01-24	81.00	82.30	79.27	80.79	1835618
2008-01-25	82.00	82.00	76.97	77.58	1742122
2008-01-28	77.54	77.54	75.08	76.67	1432725
2008-01-29	76.67	77.59	76.38	77.30	952756
2008-01-30	77.30	79.85	76.82	78.00	626350
2008-01-31	76.74	80.11	76.10	79.38	1000456
2008-02-01	80.09	80.80	79.07	80.35	752436
2008-02-04	80.06	80.46	79.56	80.17	500500
2008-02-05	78.46	79.71	78.27	79.03	1125488
2008-02-06	79.58	80.10	78.59	78.86	1098818
2008-02-07	78.13	79.41	77.53	79.08	858150
2008-02-08	79.04	79.78	75.52	76.65	2543604
2008-02-11	75.00	76.71	74.70	76.37	1703440
2008-02-12	76.69	76.97	75.21	75.85	1158319
2008-02-13	76.28	77.68	76.28	77.41	892631
2008-02-14	77.26	77.41	75.05	75.46	680200
2008-02-15	75.37	75.57	74.66	75.12	973819
2008-02-19	75.91	76.00	74.28	74.54	841676
2008-02-20	74.04	75.17	73.54	74.92	1355469
2008-02-21	75.16	75.81	74.26	74.70	962722
2008-02-22	75.23	75.31	72.76	74.77	1146271
2008-02-25	74.67	76.05	74.32	75.93	1052867
2008-02-26	74.90	76.97	74.90	76.84	909538
2008-02-27	76.59	77.83	76.30	76.90	971108
2008-02-28	76.50	76.71	74.91	75.71	750003
2008-02-29	74.73	74.73	73.41	73.66	1314582
2008-03-03	73.41	74.93	73.41	74.53	1108480
2008-03-04	73.98	74.56	73.25	74.20	809700
2008-03-05	73.87	75.61	73.87	74.77	774890
2008-03-06	74.23	74.39	73.51	73.54	778492
2008-03-07	73.30	74.89	71.90	72.52	1345303
2008-03-10	72.06	72.87	71.25	71.60	1608424
2008-03-11	73.08	73.62	71.41	73.35	1086500
2008-03-12	73.65	75.29	73.45	74.05	1243935
2008-03-13	72.87	74.44	70.95	73.75	1490824
2008-03-14	74.14	74.30	71.77	72.86	1086265
2008-03-17	72.00	74.92	71.62	74.00	1549521
2008-03-18	74.92	76.18	74.22	76.18	1022559
2008-03-19	76.30	77.80	76.03	76.28	1193839
2008-03-20	76.70	78.51	76.28	78.26	1094900
2008-03-24	78.82	80.47	78.50	79.65	865585
2008-03-25	79.53	80.52	78.93	80.05	676100
2008-03-26	79.75	79.81	78.34	79.49	688600
2008-03-27	80.09	80.09	77.91	78.00	745396
2008-03-28	76.80	77.99	74.76	76.46	1048099
2008-03-31	76.53	77.00	75.54	76.39	673180
2008-04-01	76.98	79.43	75.94	79.30	1060799
2008-04-02	79.30	80.73	79.12	80.51	1008350
2008-04-03	80.31	80.55	79.20	80.25	757800
2008-04-04	80.49	81.73	79.75	80.95	525500
2008-04-07	81.84	82.12	80.57	81.65	672300
2008-04-08	81.30	83.20	81.10	83.00	921700
2008-04-09	83.13	83.21	80.76	81.27	1134600
2008-04-10	80.81	80.99	79.23	80.00	1301955
2008-04-11	78.83	80.88	78.50	80.00	2078325
2008-04-14	84.09	84.24	81.35	81.73	1987071
2008-04-15	82.54	83.00	81.66	82.63	1704006
2008-04-16	83.41	85.55	82.83	85.32	977750
2008-04-17	84.76	86.29	84.33	85.91	1017566
2008-04-18	86.76	88.06	86.55	87.50	1185386
2008-04-21	87.18	87.77	86.39	87.64	520756
2008-04-22	87.00	87.42	85.31	85.86	479751
2008-04-23	86.70	86.70	84.32	85.08	540261
2008-04-24	85.60	85.60	84.26	84.71	728219
2008-04-25	85.20	86.36	84.27	85.97	502748
2008-04-28	85.71	85.92	85.11	85.78	593282
2008-04-29	85.34	86.30	85.29	85.82	590111
2008-04-30	85.87	87.25	85.69	86.71	1316204
2008-05-01	86.92	87.98	86.32	87.84	689237
2008-05-02	88.32	88.99	86.71	87.30	558796
2008-05-05	86.62	87.18	86.04	86.69	392997
2008-05-06	86.57	87.70	85.62	87.37	593046
2008-05-07	87.03	87.42	85.73	85.85	570332
2008-05-08	85.71	86.55	85.43	86.21	825112
2008-05-09	85.10	86.16	84.84	85.87	437000
2008-05-12	86.50	87.94	86.09	87.93	625022
2008-05-13	88.00	89.55	87.84	89.46	980870
2008-05-14	89.63	91.13	89.02	90.21	888881
2008-05-15	89.71	91.44	89.33	91.21	668022
2008-05-16	91.04	92.00	90.87	91.76	1044320
2008-05-19	91.61	93.12	91.41	91.50	927637
2008-05-20	91.54	91.54	90.38	90.51	517576
2008-05-21	91.42	91.97	89.64	90.26	1110013
2008-05-22	90.18	91.15	89.88	90.21	494426
2008-05-23	89.73	89.73	87.95	88.74	429729
2008-05-27	88.26	89.43	87.81	89.26	896012
2008-05-28	89.64	90.68	89.38	90.56	393259
2008-05-29	90.62	91.75	89.94	91.16	467975
2008-05-30	91.16	91.69	90.57	91.26	627462
2008-06-02	91.10	91.10	89.30	89.93	572541
2008-06-03	90.00	90.88	89.51	90.36	523945
2008-06-04	90.02	91.90	89.79	91.41	734092
2008-06-05	91.80	92.78	91.08	92.75	677778
2008-06-06	92.30	92.30	89.22	89.22	615663
2008-06-09	89.60	90.44	89.37	89.97	538120
2008-06-10	89.50	90.74	89.25	90.00	551290
2008-06-11	89.34	90.45	88.50	88.50	1095184
2008-06-12	89.00	89.56	87.98	88.45	905646
2008-06-13	88.77	90.52	88.65	89.73	898906
2008-06-16	89.47	90.48	89.10	90.09	556964
2008-06-17	90.90	90.99	89.34	89.36	541467
2008-06-18	88.97	89.29	87.65	88.04	923431
2008-06-19	87.97	89.25	87.65	89.09	511431
2008-06-20	89.08	89.25	86.44	86.80	864525
2008-06-23	87.20	87.55	85.79	86.10	571349
2008-06-24	85.79	86.00	83.94	84.25	791985
2008-06-25	84.53	86.12	83.64	85.18	1090647
2008-06-26	84.86	84.89	82.17	82.31	1430894
2008-06-27	82.18	82.44	80.90	81.44	1462215
2008-06-30	81.59	82.77	81.06	81.80	667512
2008-07-01	80.72	82.52	79.98	82.03	1624339
2008-07-02	82.40	82.76	79.74	79.80	1387811
2008-07-03	80.38	83.12	79.66	81.46	812876
2008-07-07	82.44	82.89	80.78	81.52	716662
2008-07-08	81.93	84.60	81.20	84.45	976663
2008-07-09	84.25	86.00	83.99	83.99	1236488
2008-07-10	84.19	84.71	83.11	84.58	1020177
2008-07-11	83.79	84.43	82.14	83.14	633030
2008-07-14	83.75	84.94	82.88	84.21	825512
2008-07-15	82.40	85.02	81.27	83.91	1858164
2008-07-16	84.45	87.23	83.76	86.45	1525690
2008-07-17	86.57	90.36	86.12	89.52	1759398
2008-07-18	89.50	90.42	88.25	88.87	1080167
2008-07-21	88.56	89.54	87.89	89.13	746526
2008-07-22	88.65	91.97	88.54	91.88	1070614
2008-07-23	91.80	92.04	89.98	90.34	1014508
2008-07-24	90.50	90.50	88.05	88.35	919580
2008-07-25	88.60	89.02	87.76	88.00	686009
2008-07-28	88.04	88.43	86.47	86.76	595861
2008-07-29	87.12	88.36	87.12	88.27	645150
2008-07-30	89.11	90.42	88.54	90.15	901319
2008-07-31	89.34	91.85	89.34	89.51	910125
2008-08-01	89.66	90.43	87.68	88.45	751174
2008-08-04	88.27	88.52	87.01	87.15	507231
2008-08-05	87.61	88.86	87.61	88.86	554561
2008-08-06	88.00	89.59	87.73	89.01	564665
2008-08-07	88.00	88.01	86.03	86.27	705276
2008-08-08	86.29	89.74	85.89	89.73	618497
2008-08-11	89.15	92.21	88.67	91.27	1254254
2008-08-12	90.74	93.00	90.67	92.78	926855
2008-08-13	92.11	92.70	91.15	91.98	778770
2008-08-14	91.35	93.00	91.21	92.48	601209
2008-08-15	92.77	93.99	92.61	93.10	696891
2008-08-18	93.21	93.49	92.10	92.62	558090
2008-08-19	92.91	92.91	90.36	90.74	393496
2008-08-20	91.09	91.09	89.62	90.50	484043
2008-08-21	89.02	90.93	89.02	90.31	547341
2008-08-22	90.74	92.02	90.65	91.19	395514
2008-08-25	90.77	90.79	89.06	89.27	415838
2008-08-26	89.00	89.86	87.93	88.50	464031
2008-08-27	88.25	89.44	88.25	89.14	374161
2008-08-28	89.92	91.83	89.53	90.64	528445
2008-08-29	90.41	91.46	90.02	90.03	440960
2008-09-02	91.83	93.07	91.28	91.64	1114290
2008-09-03	91.69	92.22	90.26	90.81	548518
2008-09-04	90.21	90.21	87.59	88.21	787478
2008-09-05	87.18	88.55	86.19	87.31	710017
2008-09-08	89.88	90.43	88.38	89.46	622296
2008-09-09	89.58	89.99	87.51	88.32	1090652
2008-09-10	89.23	89.73	87.58	88.39	974221
2008-09-11	86.88	88.48	86.08	88.07	852689
2008-09-12	87.60	90.75	86.99	90.05	743397
2008-09-15	87.31	89.63	86.49	86.91	806147
2008-09-16	85.40	92.33	85.40	91.52	2148914
2008-09-17	89.79	92.30	88.90	89.06	1555783
2008-09-18	89.90	90.45	84.75	89.14	1620248
2008-09-19	86.79	93.59	83.63	92.33	1277278
2008-09-22	91.57	92.31	88.42	88.87	607660
2008-09-23	89.30	90.01	87.46	87.83	877413
2008-09-24	87.83	88.42	85.45	85.95	781014
2008-09-25	85.59	89.37	85.53	88.00	828006
2008-09-26	86.86	89.25	86.37	89.06	804479
2008-09-29	87.98	88.05	82.65	83.36	1230948
2008-09-30	85.00	87.60	82.76	86.97	987573
2008-10-01	86.15	86.90	81.16	81.93	1710894
2008-10-02	81.66	81.66	76.23	77.98	1516778
2008-10-03	78.85	81.93	77.18	77.31	1429594
2008-10-06	75.34	77.58	72.69	76.86	1659070
2008-10-07	77.55	78.11	72.74	72.74	1632163
2008-10-08	71.60	76.02	69.91	72.61	2020070
2008-10-09	74.50	77.26	71.21	71.23	2187294
2008-10-10	69.09	78.12	66.46	73.87	2385194
2008-10-13	74.26	80.45	74.26	80.45	1081394
2008-10-14	85.12	86.75	81.81	83.40	2804374
2008-10-15	82.01	82.88	74.91	75.21	1515711
2008-10-16	75.48	78.11	71.73	77.00	1906001
2008-10-17	76.71	81.16	75.03	78.36	1804246
2008-10-20	79.26	83.46	78.69	83.24	2228345
2008-10-21	81.76	82.91	77.60	77.73	1713953
2008-10-22	75.97	76.70	68.95	71.48	1955899
2008-10-23	71.86	73.78	66.67	69.60	2544970
2008-10-24	64.26	70.05	63.94	68.16	927029
2008-10-27	66.76	71.85	66.76	69.22	1345225
2008-10-28	71.17	75.46	68.31	75.46	1432703
2008-10-29	75.11	78.18	74.06	74.24	1440987
2008-10-30	76.40	77.75	74.58	76.80	828130
2008-10-31	77.38	80.89	76.78	78.57	1103135
2008-11-03	78.22	79.66	76.99	78.71	1275712
2008-11-04	80.40	82.99	79.45	80.95	1745366
2008-11-05	77.58	78.23	73.69	76.14	2217328
2008-11-06	74.75	76.18	72.51	72.91	1420678
2008-11-07	73.06	74.91	70.89	72.18	1336198
2008-11-10	73.39	74.25	70.70	71.49	938873
2008-11-11	70.73	71.81	68.36	70.07	1259488
2008-11-12	68.40	68.98	64.97	65.27	1845992
2008-11-13	65.41	67.36	61.11	67.36	1820524
2008-11-14	66.10	69.35	64.75	65.06	1018151
2008-11-17	64.12	67.41	63.42	64.03	1108654
2008-11-18	64.00	64.86	60.62	63.38	1894560
2008-11-19	63.29	63.75	59.89	59.92	1816157
2008-11-20	59.60	65.21	58.86	60.33	1966021
2008-11-21	61.49	64.59	59.01	64.53	1417311
2008-11-24	64.52	68.31	64.52	67.04	1047145
2008-11-25	68.16	68.98	66.28	67.68	1085543
2008-11-26	66.60	71.13	66.32	70.64	847983
2008-11-28	70.43	71.14	69.47	70.57	301906
2008-12-01	69.82	69.82	65.26	65.35	1093648
2008-12-02	65.40	66.76	64.50	66.10	1033368
2008-12-03	64.29	68.43	63.71	68.17	1290546
2008-12-04	67.49	68.92	65.91	67.21	998026
2008-12-05	66.00	69.47	64.25	69.31	745987
2008-12-08	70.34	72.99	69.76	71.75	1282794
2008-12-09	70.70	73.02	70.23	70.80	1176506
2008-12-10	71.19	72.19	70.23	70.94	742212
2008-12-11	70.65	70.87	65.57	66.29	1032170
2008-12-12	63.00	69.43	62.93	68.74	1461668
2008-12-15	71.52	73.36	70.50	72.27	1782096
2008-12-16	72.77	75.66	72.47	74.75	1693349
2008-12-17	74.19	74.75	73.35	73.98	1598278
2008-12-18	74.10	74.39	73.02	73.44	1447783
2008-12-19	73.47	74.38	72.74	73.45	1226113
2008-12-22	73.90	74.10	72.36	73.65	906566
2008-12-23	74.25	75.19	73.72	74.16	934303
2008-12-24	74.41	75.49	74.10	74.65	337309
2008-12-26	74.90	75.96	74.78	75.56	373162
2008-12-29	75.04	75.48	74.05	74.73	912797
2008-12-30	75.02	77.50	74.90	77.49	651635
2008-12-31	78.09	79.58	77.40	78.84	905097
2009-01-02	78.85	81.18	76.73	80.59	1039546
2009-01-05	80.02	80.75	78.17	78.81	1480270
2009-01-06	79.16	79.33	77.85	78.51	1529271
2009-01-07	77.78	78.53	76.99	77.50	1356004
2009-01-08	76.15	77.61	74.83	77.44	2078928
2009-01-09	77.42	77.69	74.91	76.53	1380342
2009-01-12	76.40	77.00	75.04	75.83	1403927
2009-01-13	75.79	77.24	75.09	76.23	950406
2009-01-14	75.04	75.30	73.50	73.99	1243854
2009-01-15	74.23	76.22	73.22	75.55	1213908
2009-01-16	76.53	77.07	74.42	76.52	1423362
2009-01-20	76.31	76.84	72.42	72.65	2079277
2009-01-21	73.61	73.74	70.01	72.70	2545048
2009-01-22	71.00	71.91	70.12	71.19	1963751
2009-01-23	69.82	73.25	69.33	71.82	1623529
2009-01-26	70.95	73.00	70.00	71.16	1839190
2009-01-27	71.68	74.09	71.51	73.51	1495585
2009-01-28	74.50	75.54	73.82	75.28	1228142
2009-01-29	74.14	75.00	73.31	74.11	1463150
2009-01-30	74.62	75.22	72.26	72.95	1346955
2009-02-02	72.01	73.11	71.04	72.56	1340487
2009-02-03	72.64	74.56	71.73	74.20	1053546
2009-02-04	72.53	74.07	71.55	72.14	2266150
2009-02-05	71.46	73.70	70.79	73.08	1196503
2009-02-06	73.27	75.61	72.90	75.23	1109587
2009-02-09	75.04	76.26	74.35	75.31	777146
2009-02-10	74.49	75.66	71.72	72.11	1512637
2009-02-11	71.33	72.20	69.90	71.48	2330439
2009-02-12	71.94	74.13	71.36	73.73	2255096
2009-02-13	73.45	74.99	73.04	74.17	1801320
2009-02-17	72.01	73.89	71.61	72.87	1581312
2009-02-18	73.51	73.51	70.11	71.00	1903597
2009-02-19	71.45	72.13	68.84	69.11	1635408
2009-02-20	68.18	69.82	67.22	68.74	2151197
2009-02-23	69.54	69.54	65.79	65.92	2341732
2009-02-24	66.00	69.03	65.95	68.53	1219785
2009-02-25	67.89	69.15	67.06	67.66	1773123
2009-02-26	67.79	68.49	66.76	66.77	1439090
2009-02-27	65.73	67.46	65.73	66.16	1525788
2009-03-02	65.17	66.02	63.12	64.05	1760554
2009-03-03	64.80	65.25	63.23	63.85	1924900
2009-03-04	64.66	65.40	62.95	64.40	2466706
2009-03-05	63.25	63.44	61.22	61.71	2136325
2009-03-06	61.50	63.37	59.95	61.45	2511003
2009-03-09	60.45	62.41	60.32	61.37	1585460
2009-03-10	62.65	65.33	61.93	65.17	2068545
2009-03-11	65.99	66.00	63.04	64.21	1866648
2009-03-12	64.18	66.74	62.89	66.44	1247852
2009-03-13	66.88	66.88	64.76	65.85	1011583
2009-03-16	66.69	66.80	62.76	64.33	1980897
2009-03-17	64.70	66.47	63.73	66.47	1076536
2009-03-18	65.67	68.30	65.00	67.56	1323230
2009-03-19	68.16	68.16	66.63	67.66	1091952
2009-03-20	68.20	68.60	66.07	66.71	1154450
2009-03-23	67.89	70.49	67.15	70.45	1232162
2009-03-24	69.63	71.47	69.24	70.21	984900
2009-03-25	70.63	73.24	68.80	70.89	1270413
2009-03-26	71.75	73.60	71.25	73.60	1142272
2009-03-27	72.60	72.99	71.21	71.69	833967
2009-03-30	70.57	71.06	69.28	70.56	1001982
2009-03-31	70.70	71.49	68.70	70.18	1191834
2009-04-01	69.39	72.01	68.61	71.77	1079322
2009-04-02	73.30	75.50	73.27	74.70	1302015
2009-04-03	74.50	75.49	73.99	75.24	919774
2009-04-06	74.55	75.25	73.48	74.86	882799
2009-04-07	73.63	74.23	71.40	72.27	832912
2009-04-08	72.44	73.06	71.40	72.64	685681
2009-04-09	74.42	77.42	74.13	77.00	1263595
2009-04-13	76.41	77.98	75.55	77.24	1162266
2009-04-14	80.00	86.06	78.21	79.96	5063363
2009-04-15	80.50	81.25	78.12	79.59	1519171
2009-04-16	79.93	80.65	78.76	80.33	1624881
2009-04-17	80.60	81.05	78.82	79.44	1258977
2009-04-20	78.46	78.75	76.78	77.34	1067058
2009-04-21	76.89	78.04	76.65	77.72	934928
2009-04-22	77.65	80.50	76.90	79.44	1211023
2009-04-23	78.85	79.99	77.74	79.16	773009
2009-04-24	79.65	83.11	78.68	82.09	1218662
2009-04-27	80.76	82.12	80.23	80.99	644704
2009-04-28	80.30	82.10	79.90	81.49	838183
2009-04-29	82.56	84.00	81.50	83.06	957673
2009-04-30	83.34	86.36	83.07	83.88	1312703
2009-05-01	83.88	84.23	82.04	82.79	1002990
2009-05-04	83.50	84.06	81.20	84.06	1176877
2009-05-05	83.18	83.56	81.20	83.38	1319881
2009-05-06	83.49	84.81	81.62	82.97	1189915
2009-05-07	83.48	83.48	79.61	80.27	964161
2009-05-08	81.41	82.17	79.54	80.79	905316
2009-05-11	79.07	79.50	77.72	78.67	968383
2009-05-12	79.58	80.81	78.56	80.05	987570
2009-05-13	79.00	79.22	77.06	77.55	706098
2009-05-14	77.86	78.93	77.20	77.34	831373
2009-05-15	77.05	79.02	77.05	77.71	681916
2009-05-18	78.14	80.20	77.98	80.18	503692
2009-05-19	79.75	80.68	78.82	79.00	686485
2009-05-20	79.48	80.17	76.75	76.96	855181
2009-05-21	76.21	76.21	74.58	75.55	812200
2009-05-22	75.58	76.59	74.55	75.72	559541
2009-05-26	75.26	79.17	74.95	78.61	823302
2009-05-27	78.67	79.85	77.35	77.45	986843
2009-05-28	77.26	78.53	75.87	78.25	931933
2009-05-29	78.12	79.07	77.69	78.83	650869
2009-06-01	79.91	83.48	79.77	82.93	1005225
2009-06-02	83.21	83.94	82.20	83.63	964898
2009-06-03	82.96	83.96	81.80	82.82	1212031
2009-06-04	83.11	83.75	82.45	83.37	1177575
2009-06-05	84.21	84.40	82.39	82.99	932434
2009-06-08	82.82	84.95	82.75	84.43	860078
2009-06-09	84.23	85.00	83.92	84.32	2363228
2009-06-10	85.10	85.45	82.88	84.03	1051015
2009-06-11	84.52	85.48	83.80	84.12	923307
2009-06-12	83.84	83.96	82.91	83.81	836313
2009-06-15	83.07	83.09	81.24	82.24	712457
2009-06-16	82.50	83.00	81.10	81.16	652061
2009-06-17	80.71	83.30	80.40	82.44	756953
2009-06-18	82.60	82.72	81.41	82.40	611027
2009-06-19	82.31	82.65	80.44	80.90	1548673
2009-06-22	80.36	80.48	78.36	78.36	819092
2009-06-23	78.13	78.81	77.12	78.03	1017942
2009-06-24	78.48	81.35	78.14	80.56	1277708
2009-06-25	80.23	82.79	79.80	82.71	1067994
2009-06-26	82.86	83.99	82.42	82.79	1494195
2009-06-29	83.28	83.62	82.07	82.82	529966
2009-06-30	82.83	83.11	81.12	81.88	641505
2009-07-01	82.15	82.79	81.42	81.94	625089
2009-07-02	81.39	82.08	80.06	80.11	1092005
2009-07-06	80.42	82.30	79.56	81.79	1019416
2009-07-07	81.90	82.00	80.25	80.33	662488
2009-07-08	80.79	80.89	78.47	79.14	793787
2009-07-09	79.20	79.97	77.88	78.31	947208
2009-07-10	77.67	78.75	77.67	78.52	1098966
2009-07-13	79.23	81.76	78.33	81.14	1832178
2009-07-14	81.56	82.98	81.11	82.58	1159602
2009-07-15	83.68	85.00	81.82	82.99	2185318
2009-07-16	82.92	84.02	82.50	83.74	1240479
2009-07-17	84.05	84.98	83.48	84.56	1016119
2009-07-20	87.03	88.02	85.49	87.78	1159239
2009-07-21	87.52	88.45	86.25	87.30	1170630
2009-07-22	86.71	88.04	86.30	86.93	845863
2009-07-23	87.19	88.93	86.35	88.67	921604
2009-07-24	87.98	89.11	87.29	89.08	480427
2009-07-27	88.75	89.05	87.87	88.95	484307
2009-07-28	87.98	88.60	87.07	88.44	747997
2009-07-29	88.13	88.98	87.29	88.79	1029014
2009-07-30	89.60	90.95	88.36	90.17	926680
2009-07-31	89.78	91.51	89.76	89.91	811289
2009-08-03	91.20	91.50	89.86	91.12	1122540
2009-08-04	90.58	91.55	90.28	90.36	652076
2009-08-05	90.20	90.55	88.69	89.12	764197
2009-08-06	89.10	89.62	88.40	89.04	528669
2009-08-07	89.74	91.27	89.16	90.98	366250
2009-08-10	90.29	90.55	88.14	88.78	501111
2009-08-11	89.07	89.07	87.13	88.72	559710
2009-08-12	88.28	89.26	87.41	87.59	906740
2009-08-13	87.23	87.92	85.81	87.48	737827
2009-08-14	88.11	88.11	85.79	86.71	450899
2009-08-17	85.71	86.39	84.51	85.95	682417
2009-08-18	86.47	87.42	86.23	87.18	401235
2009-08-19	86.00	87.53	85.59	87.09	426638
2009-08-20	87.32	88.56	86.84	88.38	479611
2009-08-21	89.14	90.14	88.12	89.82	572942
2009-08-24	90.00	90.29	88.57	88.87	518307
2009-08-25	89.33	90.25	88.70	89.32	573149
2009-08-26	89.33	89.98	88.66	88.93	510115
2009-08-27	88.90	89.88	87.79	89.07	587819
2009-08-28	89.55	89.71	87.72	88.25	430474
2009-08-31	87.35	87.57	86.14	87.47	645598
2009-09-01	87.40	89.00	85.64	86.28	1084141
2009-09-02	86.50	87.24	85.86	86.20	984794
2009-09-03	86.83	87.17	85.63	87.17	661378
2009-09-04	87.60	89.41	86.58	88.82	655247
2009-09-08	89.26	90.00	88.61	89.51	751650
2009-09-09	87.93	89.31	87.84	88.90	1050772
2009-09-10	88.81	90.00	88.04	90.00	828309
2009-09-11	89.60	90.26	88.38	88.64	847773
2009-09-14	88.46	89.67	88.03	89.30	397922
2009-09-15	89.41	89.76	88.19	89.23	736080
2009-09-16	89.67	91.29	88.55	90.79	596381
2009-09-17	90.52	91.13	89.12	89.97	733227
2009-09-18	90.24	91.45	90.22	90.91	780929
2009-09-21	90.66	91.36	87.90	90.04	595761
2009-09-22	90.72	91.50	90.28	90.87	517880
2009-09-23	90.86	90.87	89.28	89.40	535914
2009-09-24	89.49	89.88	87.85	88.71	496448
2009-09-25	88.40	88.94	87.03	87.37	579716
2009-09-28	87.87	89.44	87.37	89.40	497617
2009-09-29	89.38	90.74	89.31	89.74	683869
2009-09-30	89.91	90.24	88.52	89.36	734500
2009-10-01	88.59	88.87	86.37	86.39	926769
2009-10-02	85.49	86.91	85.24	85.69	819090
2009-10-05	85.80	88.09	85.53	87.76	674903
2009-10-06	88.64	89.84	88.32	88.62	581885
2009-10-07	88.20	88.50	87.71	88.28	539733
2009-10-08	88.44	90.00	88.44	89.36	595587
2009-10-09	89.29	91.63	89.29	90.74	1062282
2009-10-12	94.27	94.60	92.84	93.14	1957720
2009-10-13	93.17	94.87	92.51	94.31	1212280
2009-10-14	94.16	94.61	90.70	93.25	2802793
2009-10-15	93.17	95.99	93.03	95.42	1293121
2009-10-16	94.87	95.56	93.92	94.94	740542
2009-10-19	94.93	96.50	94.81	95.69	591574
2009-10-20	95.68	96.05	94.72	95.64	786704
2009-10-21	95.47	98.00	95.47	95.92	971889
2009-10-22	95.92	98.50	95.56	97.79	1150017
2009-10-23	97.77	98.19	96.19	96.96	764162
2009-10-26	97.05	98.49	95.58	96.19	765911
2009-10-27	96.33	96.69	94.16	94.47	872132
2009-10-28	94.28	94.84	92.98	93.18	532518
2009-10-29	93.72	95.95	93.31	95.72	893326
2009-10-30	95.74	96.45	93.58	93.73	742144
2009-11-02	94.27	95.43	92.87	94.62	744312
2009-11-03	94.49	95.39	93.88	95.00	1066055
2009-11-04	95.50	96.00	94.34	94.58	904002
2009-11-05	94.84	96.72	94.46	96.30	814601
2009-11-06	96.17	96.86	95.50	96.76	428678
2009-11-09	97.39	98.50	97.16	98.50	591766
2009-11-10	98.51	98.88	97.70	98.71	407259
2009-11-11	98.88	99.68	98.30	98.82	668133
2009-11-12	98.82	99.71	98.25	98.58	656958
2009-11-13	98.95	99.98	98.21	99.49	625866
2009-11-16	99.53	101.48	99.26	101.09	700975
2009-11-17	101.14	102.28	100.68	101.43	1163625
2009-11-18	101.54	102.54	97.70	98.25	3269442
2009-11-19	97.87	98.31	95.56	97.03	1458370
2009-11-20	96.78	97.50	96.04	97.16	919055
2009-11-23	98.57	99.15	97.78	98.20	640452
2009-11-24	98.72	99.26	98.10	98.76	728985
2009-11-25	99.00	99.00	98.33	98.63	541549
2009-11-27	96.52	98.27	96.03	97.46	426801
2009-11-30	97.34	97.82	96.05	97.70	843158
2009-12-01	98.48	99.33	97.92	98.23	1029392
2009-12-02	98.47	99.30	98.21	98.57	770160
2009-12-03	98.86	99.52	97.48	97.68	750453
2009-12-04	98.92	99.44	97.85	98.99	1124150
2009-12-07	98.99	99.50	98.29	98.51	533375
2009-12-08	98.02	98.02	96.73	97.51	470879
2009-12-09	97.37	97.78	96.33	97.73	362111
2009-12-10	97.92	98.23	97.54	97.76	352689
2009-12-11	98.46	98.54	97.49	97.82	406382
2009-12-14	97.91	98.74	97.61	98.45	385838
2009-12-15	97.81	98.70	97.61	98.58	420423
2009-12-16	98.74	98.74	97.54	98.00	443795
2009-12-17	97.67	97.82	96.88	97.15	281740
2009-12-18	97.19	97.22	96.18	96.74	739682
2009-12-21	97.00	98.14	96.76	97.78	277822
2009-12-22	97.82	98.28	97.38	97.52	306836
2009-12-23	97.41	98.05	97.16	97.74	352650
2009-12-24	98.07	98.49	98.04	98.31	77138
2009-12-28	98.83	98.83	97.65	98.08	269895
2009-12-29	98.43	98.52	98.07	98.18	317388
2009-12-30	97.70	98.04	97.31	97.72	358070
2009-12-31	97.87	98.63	96.78	96.83	526813
2010-01-04	97.24	97.97	96.20	97.24	535196
2010-01-05	96.96	97.49	96.14	97.28	594434
2010-01-06	97.27	98.25	97.27	97.65	486737
2010-01-07	97.27	98.70	96.71	98.57	650038
2010-01-08	98.00	99.85	97.77	99.73	705602
2010-01-11	99.46	100.38	99.22	100.15	560952
2010-01-12	99.46	100.22	99.25	100.11	559868
2010-01-13	100.16	100.60	99.60	100.55	329978
2010-01-14	100.57	100.68	99.75	100.39	413727
2010-01-15	100.02	100.47	99.13	100.04	771466
2010-01-19	100.08	102.00	99.57	101.34	767921
2010-01-20	101.03	101.09	99.78	100.87	618514
2010-01-21	101.00	101.24	99.04	99.57	827437
2010-01-22	98.95	99.62	98.63	98.89	1060238
2010-01-25	99.45	101.38	99.12	100.94	1901538
2010-01-26	100.16	101.49	98.15	99.42	2164151
2010-01-27	99.55	100.34	99.00	100.12	1209588
2010-01-28	100.24	101.31	99.24	100.76	1004012
2010-01-29	100.86	102.13	99.28	99.28	892223
2010-02-01	99.67	100.36	98.26	99.94	795035
2010-02-02	100.40	102.45	99.94	102.39	895076
2010-02-03	102.02	103.00	101.97	102.26	696692
2010-02-04	101.50	101.50	99.12	99.18	931120
2010-02-05	98.90	100.11	97.88	99.33	729655
2010-02-08	98.98	100.00	97.99	98.57	681169
2010-02-09	99.36	101.08	98.73	100.26	780091
2010-02-10	100.26	100.92	99.09	99.65	484557
2010-02-11	99.81	100.87	98.73	100.81	949493
2010-02-12	99.90	101.11	99.34	100.85	662293
2010-02-16	101.00	102.04	100.70	102.04	540151
2010-02-17	102.17	102.86	101.61	102.64	640251
2010-02-18	102.69	104.32	102.32	104.27	613610
2010-02-19	103.90	104.91	103.55	104.14	816877
2010-02-22	104.68	104.81	103.52	103.64	392769
2010-02-23	103.32	104.43	102.75	102.84	685553
2010-02-24	103.40	104.00	102.91	103.51	544302
2010-02-25	102.21	102.76	100.98	102.49	1059296
2010-02-26	102.43	102.92	101.10	101.65	1140801
2010-03-01	101.80	104.40	101.80	104.21	835638
2010-03-02	104.38	104.84	103.32	103.58	612014
2010-03-03	103.94	104.77	103.75	104.54	726628
2010-03-04	104.54	105.17	103.86	104.70	494939
2010-03-05	104.90	106.97	104.79	106.89	621969
2010-03-08	107.00	107.61	106.54	106.65	563621
2010-03-09	106.28	107.73	106.28	107.56	449874
2010-03-10	107.37	108.33	107.09	108.08	610896
2010-03-11	107.55	108.81	107.14	108.67	561457
2010-03-12	108.48	108.67	106.53	107.83	896608
2010-03-15	107.52	107.99	106.41	107.13	590874
2010-03-16	107.65	107.89	107.06	107.75	437332
2010-03-17	108.26	108.86	107.97	108.35	448197
2010-03-18	108.05	109.10	107.96	108.37	490859
2010-03-19	108.59	109.07	106.94	107.56	778031
2010-03-22	107.10	108.67	107.10	108.40	466451
2010-03-23	108.37	109.42	107.98	109.34	420662
2010-03-24	109.19	109.19	108.28	108.88	537962
2010-03-25	109.37	109.98	108.69	108.75	513075
2010-03-26	108.98	109.76	108.67	109.05	303704
2010-03-29	109.17	109.73	109.09	109.47	229264
2010-03-30	109.62	109.96	108.93	109.26	583738
2010-03-31	108.97	109.35	107.96	108.12	582282
2010-04-01	108.79	109.88	108.75	109.53	413121
2010-04-05	109.97	112.87	109.62	112.19	599747
2010-04-06	111.81	112.97	111.51	112.70	348652
2010-04-07	112.86	115.56	112.10	113.92	908935
2010-04-08	113.46	114.67	113.02	114.17	689640
2010-04-09	114.64	114.91	113.42	114.77	610515
2010-04-12	114.55	115.37	113.96	114.23	440779
2010-04-13	115.14	116.07	114.08	115.64	1009549
2010-04-14	110.94	113.59	110.35	111.15	2882854
2010-04-15	109.50	109.50	106.91	107.78	2309249
2010-04-16	107.84	107.96	104.15	104.93	1514208
2010-04-19	104.80	106.51	104.37	105.75	1121736
2010-04-20	106.83	107.66	106.20	107.51	1047702
2010-04-21	107.80	108.15	107.11	107.59	816261
2010-04-22	106.73	110.77	106.72	110.65	892787
2010-04-23	110.02	111.46	109.73	110.92	753834
2010-04-26	110.91	111.25	110.09	110.20	504666
2010-04-27	110.20	110.83	107.77	108.15	715755
2010-04-28	108.41	108.86	107.88	108.43	679547
2010-04-29	108.44	111.38	108.44	111.38	527464
2010-04-30	111.32	111.99	110.46	110.54	921583
2010-05-03	110.79	112.92	110.32	112.27	875414
2010-05-04	111.05	111.05	108.42	109.11	1053618
2010-05-05	108.12	109.58	107.36	108.60	927146
2010-05-06	107.92	109.04	101.17	106.50	1132908
2010-05-07	106.55	107.47	104.21	104.94	1351628
2010-05-10	108.70	111.05	108.55	110.71	937529
2010-05-11	109.60	111.40	109.27	110.33	683257
2010-05-12	108.92	110.50	107.60	110.37	1103974
2010-05-13	109.88	110.32	108.52	108.90	663458
2010-05-14	108.78	108.78	106.26	107.67	687086
2010-05-17	108.09	108.58	106.39	108.31	904931
2010-05-18	108.87	109.78	107.00	107.05	745580
2010-05-19	106.40	106.99	103.86	104.91	1147178
2010-05-20	103.40	103.40	100.14	100.14	1160167
2010-05-21	98.78	103.14	98.46	102.77	1167088
2010-05-24	102.50	102.50	100.79	100.86	505012
2010-05-25	98.28	101.46	97.92	101.24	618060
2010-05-26	101.78	102.52	99.82	100.14	758999
2010-05-27	102.01	103.34	101.19	103.34	661678
2010-05-28	103.18	103.30	101.24	101.75	756019
2010-06-01	101.27	102.78	100.22	100.22	622505
2010-06-02	100.29	103.10	99.76	103.10	709373
2010-06-03	102.83	104.47	102.32	103.55	662932
2010-06-04	100.78	101.88	98.72	99.19	686875
2010-06-07	99.22	99.53	97.26	97.29	742002
2010-06-08	97.63	99.12	96.50	98.91	783820
2010-06-09	99.48	101.20	99.03	99.38	770882
2010-06-10	101.23	103.95	101.03	103.80	610293
2010-06-11	102.07	104.64	102.07	104.26	626279
2010-06-14	104.32	105.78	104.32	104.64	628328
2010-06-15	104.95	107.56	104.75	107.48	370757
2010-06-16	107.17	107.99	106.78	107.70	270873
2010-06-17	107.65	107.99	106.32	107.82	375315
2010-06-18	108.07	108.27	107.09	108.26	730395
2010-06-21	109.57	109.57	107.17	107.86	651061
2010-06-22	107.74	108.14	104.62	104.89	634853
2010-06-23	104.35	105.61	103.16	105.24	489809
2010-06-24	104.87	105.09	102.65	102.91	464028
2010-06-25	103.41	104.05	102.41	103.38	514166
2010-06-28	103.60	104.88	102.89	103.91	293818
2010-06-29	102.54	102.78	99.33	100.04	719014
2010-06-30	99.74	101.44	99.22	99.45	652178
2010-07-01	99.62	99.90	96.81	98.75	1226789
2010-07-02	99.21	99.58	97.47	98.17	492014
2010-07-06	98.69	99.98	96.84	97.54	740531
2010-07-07	97.44	100.00	97.44	99.82	529695
2010-07-08	100.38	101.62	100.24	101.57	787860
2010-07-09	101.80	103.34	101.35	102.99	604862
2010-07-12	102.55	103.93	102.06	103.78	660509
2010-07-13	104.86	106.23	104.28	105.49	847021
2010-07-14	104.24	105.50	103.50	103.75	878958
2010-07-15	106.30	109.03	103.43	106.89	2510686
2010-07-16	106.40	106.46	103.95	104.98	1152986
2010-07-19	104.98	105.28	103.87	104.79	667308
2010-07-20	103.66	106.08	102.49	105.90	945833
2010-07-21	106.31	107.41	104.81	105.60	825955
2010-07-22	106.51	108.72	106.51	108.39	684937
2010-07-23	108.37	109.66	107.37	109.61	482878
2010-07-26	109.89	110.95	109.21	110.95	459246
2010-07-27	111.35	111.35	109.53	110.46	747655
2010-07-28	110.42	110.97	109.67	110.78	808783
2010-07-29	111.93	111.96	109.78	111.25	1088090
2010-07-30	109.56	112.28	108.95	112.01	877618
2010-08-02	113.57	115.48	112.51	114.16	835740
2010-08-03	113.99	114.32	113.09	113.54	496548
2010-08-04	113.57	115.68	113.12	115.44	638052
2010-08-05	114.38	114.69	113.60	114.09	744268
2010-08-06	112.90	114.48	112.59	114.03	998479
2010-08-09	114.44	115.00	113.36	115.00	554899
2010-08-10	113.67	113.94	112.40	113.38	999722
2010-08-11	111.53	111.88	108.86	109.85	1245884
2010-08-12	108.45	111.00	108.45	110.74	794747
2010-08-13	110.42	110.54	109.44	109.66	623972
2010-08-16	109.04	109.83	108.23	109.22	366308
2010-08-17	110.28	112.00	110.21	111.24	520115
2010-08-18	111.12	111.83	110.38	111.18	428677
2010-08-19	110.75	111.06	107.65	108.11	657399
2010-08-20	107.19	108.05	106.59	107.68	564208
2010-08-23	108.50	109.63	108.10	108.88	1068971
2010-08-24	107.54	107.86	106.13	106.35	895685
2010-08-25	105.85	106.51	104.48	105.86	885366
2010-08-26	106.51	107.43	105.54	105.79	731116
2010-08-27	106.37	107.92	104.88	107.72	460195
2010-08-30	107.25	108.03	106.28	106.30	398580
2010-08-31	105.71	106.87	105.09	105.79	665677
2010-09-01	107.32	109.66	107.27	109.59	527218
2010-09-02	109.23	111.04	108.85	110.84	583442
2010-09-03	111.81	112.00	110.57	111.43	459736
2010-09-07	110.61	111.31	110.20	110.36	395652
2010-09-08	110.55	111.13	110.50	110.73	415646
2010-09-09	112.00	113.29	111.29	113.05	683346
2010-09-10	113.08	114.82	112.77	114.73	595029
2010-09-13	115.51	116.80	113.27	116.56	1236358
2010-09-14	114.86	116.85	114.59	116.36	866009
2010-09-15	115.96	118.50	115.96	118.18	885050
2010-09-16	116.86	117.91	116.26	116.75	685532
2010-09-17	117.21	119.48	116.55	118.74	1018009
2010-09-20	119.23	121.16	118.10	121.01	740119
2010-09-21	120.75	121.11	119.46	119.74	651872
2010-09-22	119.29	120.48	118.08	118.45	753025
2010-09-23	117.28	119.41	116.93	117.74	431014
2010-09-24	119.30	121.38	119.22	120.74	407551
2010-09-27	120.46	120.73	119.24	119.35	359960
2010-09-28	119.63	120.85	117.99	120.62	340017
2010-09-29	119.84	120.54	119.20	119.56	389957
2010-09-30	120.52	121.84	118.11	119.11	484969
2010-10-01	120.00	120.00	118.79	119.13	425153
2010-10-04	119.07	119.87	117.25	118.25	397144
2010-10-05	119.48	122.06	118.70	121.69	514587
2010-10-06	121.22	123.06	121.22	122.62	478072
2010-10-07	122.75	123.00	120.91	121.99	380558
2010-10-08	121.76	123.57	121.63	123.00	456572
2010-10-11	122.96	123.82	122.58	123.14	313674
2010-10-12	122.86	124.27	121.23	123.70	722378
2010-10-13	124.36	126.05	124.16	125.31	694470
2010-10-14	122.77	123.89	119.80	121.64	1564383
2010-10-15	122.72	123.10	120.36	121.32	738456
2010-10-18	121.93	122.18	120.93	122.18	718037
2010-10-19	121.12	122.08	119.60	121.16	907349
2010-10-20	121.16	123.11	121.10	122.74	625341
2010-10-21	123.01	124.37	122.82	123.82	784524
2010-10-22	123.87	123.87	122.48	122.61	436254
2010-10-25	123.54	124.45	122.31	122.72	519577
2010-10-26	121.92	123.03	121.11	121.76	549722
2010-10-27	121.13	121.61	120.10	121.42	468941
2010-10-28	122.20	122.62	120.57	121.10	416483
2010-10-29	121.13	124.13	120.95	124.03	935979
2010-11-01	124.45	125.41	123.72	124.37	526642
2010-11-02	125.45	126.19	124.84	125.19	321784
2010-11-03	125.27	125.37	123.14	124.62	527333
2010-11-04	125.74	126.42	124.88	126.34	479838
2010-11-05	126.34	128.27	125.96	128.19	410666
2010-11-08	127.93	127.93	126.67	127.03	346279
2010-11-09	127.12	127.12	125.17	125.82	310326
2010-11-10	125.66	126.38	124.90	126.37	254742
2010-11-11	124.47	126.84	123.35	126.70	728169
2010-11-12	125.96	126.66	124.45	125.50	584436
2010-11-15	126.12	127.13	125.34	125.37	477457
2010-11-16	124.77	125.29	123.47	124.53	886247
2010-11-17	124.29	125.39	123.00	124.86	1213174
2010-11-18	125.93	126.63	124.15	125.24	863935
2010-11-19	124.88	125.86	124.27	125.78	509172
2010-11-22	125.50	126.20	124.52	125.95	422638
2010-11-23	124.58	124.93	123.62	124.06	756740
2010-11-24	124.88	127.03	124.83	126.70	479860
2010-11-26	125.75	126.33	125.69	125.75	163715
2010-11-29	124.88	125.42	123.78	125.06	440731
2010-11-30	123.62	125.83	123.62	124.93	769804
2010-12-01	125.99	128.26	125.97	127.27	659169
2010-12-02	127.42	131.31	127.27	131.16	731721
2010-12-03	130.69	131.93	130.51	131.59	332941
2010-12-06	131.40	132.38	130.91	131.95	304080
2010-12-07	134.08	134.08	132.21	132.63	578680
2010-12-08	132.79	132.79	131.39	132.13	508056
2010-12-09	132.99	132.99	131.76	132.35	285065
2010-12-10	132.57	133.76	132.08	133.67	231949
2010-12-13	134.15	134.79	133.34	133.77	426307
2010-12-14	134.09	135.25	133.82	134.83	356535
2010-12-15	134.43	136.26	134.32	135.38	554846
2010-12-16	135.24	136.92	134.65	136.80	349228
2010-12-17	136.84	136.84	136.08	136.19	606560
2010-12-20	136.52	137.85	136.41	137.30	274196
2010-12-21	137.72	138.50	137.53	138.50	274957
2010-12-22	138.59	138.59	137.71	138.01	237152
2010-12-23	137.99	138.30	137.77	138.07	133093
2010-12-27	138.00	138.86	137.41	138.65	127789
2010-12-28	138.87	139.07	137.51	138.01	206567
2010-12-29	138.42	139.08	137.94	137.95	239865
2010-12-30	137.67	138.62	137.41	138.29	143523
2010-12-31	138.20	139.09	137.91	138.11	181406
2011-01-03	139.18	140.17	138.75	139.54	402429
2011-01-04	140.00	140.00	137.40	139.23	637622
2011-01-05	138.66	139.85	138.05	138.68	402757
2011-01-06	137.50	137.50	133.41	133.66	1855485
2011-01-07	134.11	134.61	132.13	132.60	750379
2011-01-10	132.23	133.86	132.10	132.66	663074
2011-01-11	133.21	134.16	132.89	133.54	417487
2011-01-12	134.34	135.02	134.10	134.46	523422
2011-01-13	134.76	135.37	134.33	134.78	387209
2011-01-14	134.49	136.01	134.29	135.90	556739
2011-01-18	136.15	137.46	135.52	137.20	653635
2011-01-19	137.21	137.44	135.78	136.08	739883
2011-01-20	136.10	136.31	134.24	135.20	557729
2011-01-21	136.23	136.60	134.91	135.31	422658
2011-01-24	135.55	139.36	135.21	139.16	884057
2011-01-25	136.04	137.36	131.74	132.56	1624368
2011-01-26	131.89	132.44	129.92	132.18	931219
2011-01-27	132.12	134.52	132.11	133.99	828196
2011-01-28	134.15	134.36	129.64	130.21	717616
2011-01-31	130.82	132.19	130.38	131.47	642341
2011-02-01	132.43	132.60	131.32	132.32	506921
2011-02-02	132.06	132.51	131.14	131.73	499282
2011-02-03	131.32	133.07	131.08	132.36	380854
2011-02-04	132.25	133.54	131.97	133.45	512759
2011-02-07	133.63	135.28	133.41	134.66	542706
2011-02-08	134.51	135.67	134.36	135.44	435265
2011-02-09	134.99	136.13	134.99	135.28	438016
2011-02-10	133.99	136.51	133.99	135.87	380127
2011-02-11	135.15	136.09	134.53	135.73	406556
2011-02-14	135.84	135.84	134.31	134.48	391987
2011-02-15	134.14	134.32	133.37	134.00	315627
2011-02-16	134.35	135.16	133.62	134.22	317468
2011-02-17	133.91	134.44	133.25	134.00	327767
2011-02-18	134.21	135.85	134.07	135.66	557012
2011-02-22	134.25	135.21	132.61	133.01	462179
2011-02-23	132.92	133.34	129.01	130.53	616915
2011-02-24	130.24	131.39	129.39	130.07	544468
2011-02-25	130.56	131.85	129.98	131.72	427274
2011-02-28	132.08	133.41	131.85	133.21	516494
2011-03-01	134.34	137.14	131.87	132.02	533666
2011-03-02	131.54	135.31	131.08	134.75	541330
2011-03-03	135.91	137.92	135.91	137.38	730604
2011-03-04	136.83	137.92	135.18	136.43	294107
2011-03-07	136.73	137.19	135.46	135.77	512488
2011-03-08	136.33	137.38	135.60	136.70	379184
2011-03-09	136.34	137.40	134.76	137.08	548759
2011-03-10	135.35	135.94	134.05	134.41	551597
2011-03-11	134.02	137.01	133.84	136.48	417807
2011-03-14	135.54	136.62	134.18	135.53	357888
2011-03-15	132.49	135.33	132.03	134.39	467434
2011-03-16	134.03	135.08	131.45	133.12	688632
2011-03-17	135.70	135.71	133.51	134.55	601119
2011-03-18	136.52	136.62	134.82	135.53	436354
2011-03-21	137.44	137.92	136.33	136.53	509824
2011-03-22	136.19	136.50	135.12	135.69	390575
2011-03-23	135.32	135.70	133.95	135.04	407341
2011-03-24	135.62	136.36	135.38	135.73	373163
2011-03-25	135.87	136.93	135.65	135.91	275530
2011-03-28	136.52	137.44	135.44	136.43	512860
2011-03-29	136.22	138.13	135.46	137.97	365151
2011-03-30	138.68	139.14	137.12	137.28	382793
2011-03-31	137.23	137.80	137.07	137.68	446360
2011-04-01	138.00	140.98	137.75	140.88	583679
2011-04-04	140.80	141.59	140.50	140.95	392015
2011-04-05	140.92	142.34	140.79	141.52	480432
2011-04-06	143.72	145.93	143.43	144.20	852105
2011-04-07	143.85	145.26	143.32	143.82	384881
2011-04-08	144.51	144.75	142.33	143.17	271035
2011-04-11	143.13	144.28	142.78	143.52	366941
2011-04-12	142.69	143.33	141.47	141.96	304956
2011-04-13	142.31	142.75	140.31	141.65	448167
2011-04-14	141.07	142.38	140.09	142.24	300525
2011-04-15	142.63	143.99	142.14	142.86	593026
2011-04-18	146.21	148.17	145.00	145.32	1636063
2011-04-19	145.86	146.68	145.62	145.92	763055
2011-04-20	147.39	149.96	146.78	149.87	881499
2011-04-21	150.00	150.00	148.83	149.65	382631
2011-04-25	149.24	149.47	148.14	148.94	294545
2011-04-26	149.84	149.90	148.80	149.02	678007
2011-04-27	149.14	150.40	149.00	150.19	575659
2011-04-28	149.53	151.11	149.53	150.84	278967
2011-04-29	151.55	152.24	150.55	151.60	385712
2011-05-02	151.43	151.85	149.71	149.80	315282
2011-05-03	149.33	150.75	148.65	149.38	403566
2011-05-04	148.98	149.62	147.35	148.31	457147
2011-05-05	147.09	148.63	145.80	146.79	404454
2011-05-06	148.47	149.62	147.26	147.91	317554
2011-05-09	147.56	149.05	147.56	148.27	272100
2011-05-10	148.45	151.03	148.45	150.89	407665
2011-05-11	150.59	150.88	148.23	150.05	462858
2011-05-12	149.94	152.04	148.90	151.78	537294
2011-05-13	152.19	153.60	150.62	151.00	564835
2011-05-16	150.58	151.26	149.38	150.30	371787
2011-05-17	149.88	150.10	148.15	149.09	493185
2011-05-18	149.09	151.80	148.61	151.74	275710
2011-05-19	151.96	152.45	150.44	151.45	354047
2011-05-20	151.47	151.47	149.25	150.83	437187
2011-05-23	149.27	149.90	148.27	148.89	462812
2011-05-24	149.26	149.79	146.85	147.34	620347
2011-05-25	147.14	148.75	147.05	148.50	401690
2011-05-26	148.34	149.75	147.30	149.37	240323
2011-05-27	149.80	150.18	149.24	149.41	222754
2011-05-31	151.16	151.16	149.23	151.07	496994
2011-06-01	150.64	151.18	144.61	144.80	665017
2011-06-02	145.03	146.12	143.47	144.79	470562
2011-06-03	142.71	144.66	142.06	143.57	392902
2011-06-06	143.22	144.23	142.10	144.03	525609
2011-06-07	144.32	144.99	143.60	143.61	242452
2011-06-08	143.36	143.45	141.98	142.65	368447
2011-06-09	142.81	143.94	142.38	143.42	207396
2011-06-10	143.01	143.16	141.18	141.90	513352
2011-06-13	142.64	143.50	142.01	142.81	504967
2011-06-14	143.88	146.97	143.75	145.69	574430
2011-06-15	144.43	145.50	143.10	143.14	554340
2011-06-16	143.25	144.55	142.01	144.27	525287
2011-06-17	145.48	145.79	144.45	144.54	491523
2011-06-20	144.12	146.26	143.48	146.04	301387
2011-06-21	147.19	148.76	145.30	148.50	417288
2011-06-22	148.14	149.58	147.59	149.10	579216
2011-06-23	147.34	149.35	146.32	149.16	942927
2011-06-24	149.11	149.46	146.55	147.37	575468
2011-06-27	147.75	149.18	146.55	148.12	689088
2011-06-28	149.17	151.54	149.01	151.51	477832
2011-06-29	152.00	152.55	150.85	151.59	348726
2011-06-30	151.44	154.68	151.44	153.65	595476
2011-07-01	154.02	158.46	153.13	158.21	569038
2011-07-05	158.21	159.00	157.00	158.19	575485
2011-07-06	157.61	159.71	157.37	159.63	359150
2011-07-07	160.77	161.21	160.17	160.78	294215
2011-07-08	159.25	160.95	158.74	160.75	373707
2011-07-11	159.04	160.12	157.98	158.54	362828
2011-07-12	158.38	159.53	157.75	158.30	303829
2011-07-13	158.77	161.02	158.36	158.75	302461
2011-07-14	159.54	160.68	156.12	156.59	460247
2011-07-15	157.55	158.36	156.63	157.62	454313
2011-07-18	157.44	157.58	154.75	156.31	506571
2011-07-19	155.49	156.82	152.79	156.24	1012544
2011-07-20	157.45	157.65	154.53	155.66	464890
2011-07-21	156.57	157.89	155.33	156.17	694035
2011-07-22	156.15	156.72	154.73	155.45	339351
2011-07-25	154.15	155.92	153.39	154.84	528762
2011-07-26	154.48	154.48	149.55	149.99	626815
2011-07-27	150.00	150.61	146.32	148.76	879656
2011-07-28	148.76	152.93	147.83	148.84	728828
2011-07-29	146.33	149.62	146.33	148.37	615004
2011-08-01	149.59	149.76	145.66	147.30	859558
2011-08-02	146.03	146.99	141.27	141.43	843439
2011-08-03	141.36	143.78	139.15	142.78	833994
2011-08-04	140.46	140.89	136.47	136.63	831303
2011-08-05	138.45	141.88	134.72	138.50	1341675
2011-08-08	135.00	136.74	129.79	129.86	1466362
2011-08-09	131.64	133.44	124.33	132.57	1512384
2011-08-10	128.87	131.15	125.82	126.11	1277638
2011-08-11	127.16	135.53	126.80	133.22	976101
2011-08-12	134.51	137.36	133.88	135.84	680555
2011-08-15	138.01	139.43	136.26	138.57	816937
2011-08-16	136.98	139.95	136.55	137.26	632282
2011-08-17	138.00	138.67	135.65	137.08	325341
2011-08-18	133.51	133.60	129.41	130.95	868189
2011-08-19	129.27	134.59	129.27	130.34	989636
2011-08-22	133.24	134.09	131.52	132.68	731211
2011-08-23	133.28	138.22	132.00	138.15	531439
2011-08-24	137.73	141.10	137.19	140.98	639111
2011-08-25	141.20	141.92	137.27	138.02	452550
2011-08-26	136.95	143.13	135.56	143.05	525336
2011-08-29	145.65	148.75	145.65	148.59	530031
2011-08-30	148.18	151.35	147.81	150.41	500336
2011-08-31	151.81	156.85	151.81	154.10	880180
2011-09-01	153.01	155.71	149.73	150.96	833835
2011-09-02	147.40	150.38	145.85	148.40	568585
2011-09-06	144.27	149.19	143.57	148.99	813612
2011-09-07	151.43	153.54	150.24	153.04	659152
2011-09-08	152.07	154.62	151.82	152.45	657660
2011-09-09	151.13	152.58	147.27	149.22	675320
2011-09-12	147.26	151.88	147.15	151.72	749104
2011-09-13	152.00	158.82	151.84	157.27	1089138
2011-09-14	158.98	161.97	155.59	159.73	782538
2011-09-15	160.86	162.44	158.31	161.63	883386
2011-09-16	165.55	165.55	158.96	159.89	1347433
2011-09-19	156.10	161.00	155.76	160.36	577739
2011-09-20	160.86	163.98	159.32	160.47	424674
2011-09-21	160.09	161.32	156.95	157.05	582473
2011-09-22	152.25	155.28	151.71	154.49	1182408
2011-09-23	153.64	155.49	152.96	154.27	535225
2011-09-26	154.94	158.45	153.03	158.13	593114
2011-09-27	162.51	162.98	159.48	159.98	865111
2011-09-28	159.19	161.41	154.14	154.52	758250
2011-09-29	157.30	158.65	150.43	153.27	1010538
2011-09-30	151.16	153.55	149.35	149.54	660501
2011-10-03	147.21	148.27	143.58	143.86	1122821
2011-10-04	142.36	149.56	141.36	149.44	1218477
2011-10-05	148.78	152.03	147.62	151.49	512661
2011-10-06	149.03	152.63	148.00	152.23	819043
2011-10-07	153.49	153.67	149.40	149.99	679655
2011-10-10	154.07	155.07	152.31	154.16	525018
2011-10-11	153.75	155.13	152.63	154.33	632102
2011-10-12	154.98	160.88	154.95	158.82	811467
2011-10-13	157.61	157.65	154.08	156.21	528902
2011-10-14	158.71	160.96	156.74	157.91	577857
2011-10-17	157.64	157.98	154.59	155.09	611817
2011-10-18	157.50	167.42	156.70	166.30	1480685
2011-10-19	166.94	167.51	163.11	163.59	762879
2011-10-20	164.00	165.73	162.50	165.12	450171
2011-10-21	166.13	168.00	164.79	167.64	530663
2011-10-24	167.52	172.33	167.12	170.85	610505
2011-10-25	169.71	171.45	167.22	168.25	515124
2011-10-26	170.60	170.64	167.14	169.77	648465
2011-10-27	176.12	177.77	173.33	174.38	639735
2011-10-28	173.53	174.93	172.06	174.01	367237
2011-10-31	172.02	175.95	171.29	171.31	644229
2011-11-01	166.01	172.97	166.00	169.63	674246
2011-11-02	172.00	175.23	171.27	174.55	541651
2011-11-03	176.20	179.50	176.00	179.12	507933
2011-11-04	177.52	179.05	176.04	178.33	326123
2011-11-07	178.36	178.99	175.03	178.63	231597
2011-11-08	178.85	181.72	177.05	181.33	367057
2011-11-09	177.10	178.16	172.37	172.67	714373
2011-11-10	175.00	176.83	174.16	176.27	497418
2011-11-11	178.05	180.30	177.29	179.40	372563
2011-11-14	179.13	179.94	176.36	177.51	481904
2011-11-15	177.03	179.97	175.69	179.30	332304
2011-11-16	177.50	179.11	176.12	176.84	687931
2011-11-17	176.94	177.04	173.75	175.49	617430
2011-11-18	175.84	177.38	174.71	176.34	461668
2011-11-21	173.17	175.55	173.17	173.96	482991
2011-11-22	174.04	176.11	173.33	174.09	517285
2011-11-23	172.56	173.21	168.98	169.43	304501
2011-11-25	169.76	172.10	168.77	170.31	165751
2011-11-28	175.00	177.71	174.72	175.73	378834
2011-11-29	176.65	178.06	175.36	176.49	427509
2011-11-30	181.27	187.47	179.71	186.90	956147
2011-12-01	186.90	189.04	185.90	186.30	416326
2011-12-02	188.76	191.84	186.07	186.20	430377
2011-12-05	189.00	189.17	186.50	187.31	358869
2011-12-06	187.81	188.65	186.17	186.22	428871
2011-12-07	185.08	186.08	183.38	185.35	337379
2011-12-08	184.37	185.63	182.81	183.28	291486
2011-12-09	184.28	187.12	183.96	186.52	325585
2011-12-12	183.50	185.00	182.48	183.84	305339
2011-12-13	185.01	185.92	179.60	180.62	318542
2011-12-14	180.20	181.01	177.36	178.09	361236
2011-12-15	179.98	179.98	177.34	178.42	546330
2011-12-16	180.00	182.84	178.49	178.99	528736
2011-12-19	180.17	183.50	179.92	181.71	488191
2011-12-20	183.17	186.84	183.17	186.71	402512
2011-12-21	186.65	187.72	184.41	187.47	308922
2011-12-22	187.28	187.33	184.24	186.46	419584
2011-12-23	187.38	189.43	186.05	189.34	221920
2011-12-27	189.20	193.21	188.12	192.31	408773
2011-12-28	192.67	192.67	187.26	188.87	398854
2011-12-29	188.99	190.59	188.23	189.63	321852
2011-12-30	189.70	189.70	187.04	187.19	217941
2012-01-03	191.29	191.47	185.54	185.59	694282
2012-01-04	184.59	188.18	184.37	187.87	734160
2012-01-05	186.75	190.54	185.60	190.20	426763
2012-01-06	189.83	191.00	188.96	190.34	289583
2012-01-09	190.36	192.09	190.01	191.13	221536
2012-01-10	193.00	193.49	190.51	191.26	362546
2012-01-11	191.08	193.51	190.37	193.00	231708
2012-01-12	194.05	195.00	193.82	194.08	326900
2012-01-13	192.00	197.05	192.00	196.70	331624
2012-01-17	198.36	201.23	198.36	200.45	518086
2012-01-18	199.48	202.30	198.01	202.10	530377
2012-01-19	203.04	203.44	201.02	202.10	453167
2012-01-20	202.25	202.94	200.34	200.65	459324
2012-01-23	201.69	204.37	201.67	202.65	320939
2012-01-24	201.46	204.62	201.16	203.51	356893
2012-01-25	197.10	199.36	190.59	195.17	1065247
2012-01-26	194.44	195.18	191.84	192.60	677124
2012-01-27	191.22	194.11	191.19	193.18	435717
2012-01-30	192.00	194.37	191.45	193.82	271309
2012-01-31	194.48	195.51	190.34	190.74	522507
2012-02-01	191.84	194.25	191.83	193.37	260428
2012-02-02	193.65	196.63	193.65	196.31	416834
2012-02-03	197.75	203.50	197.75	203.06	580109
2012-02-06	201.72	203.65	201.72	202.81	417221
2012-02-07	201.99	204.17	200.38	201.85	421776
2012-02-08	202.00	202.24	200.52	201.75	324395
2012-02-09	201.03	202.00	198.83	201.54	204211
2012-02-10	199.94	200.45	197.70	200.16	282570
2012-02-13	202.00	209.57	202.00	208.46	528212
2012-02-14	207.85	209.90	207.18	209.10	350149
2012-02-15	209.57	209.89	207.57	207.83	350211
2012-02-16	208.00	209.43	207.51	208.88	211281
2012-02-17	209.90	209.90	207.19	208.88	244149
2012-02-21	209.90	209.90	205.98	206.82	244123
2012-02-22	205.35	207.65	205.35	206.34	149076
2012-02-23	205.99	208.07	205.50	207.97	161084
2012-02-24	208.34	208.57	206.53	207.29	175889
2012-02-27	205.79	210.92	205.61	210.18	234509
2012-02-28	209.86	212.00	207.73	209.04	205017
2012-02-29	209.19	210.00	207.05	207.73	320882
2012-03-01	208.01	209.59	206.70	207.82	367424
2012-03-02	207.84	208.33	206.50	208.10	270126
2012-03-05	208.11	209.33	207.11	208.96	210896
2012-03-06	207.68	207.72	204.67	205.54	321452
2012-03-07	206.20	207.42	205.92	206.12	298710
2012-03-08	207.98	209.28	206.86	207.56	344464
2012-03-09	208.50	213.00	208.09	211.77	363870
2012-03-12	212.26	214.69	211.87	213.43	301087
2012-03-13	214.55	216.62	213.40	216.45	358585
2012-03-14	216.08	217.09	215.03	216.11	283134
2012-03-15	216.93	216.77	213.81	216.48	217599
2012-03-16	216.45	216.45	214.09	214.09	394735
2012-03-19	214.00	214.09	211.66	212.68	366678
2012-03-20	211.70	212.68	209.72	212.19	485959
2012-03-21	212.59	216.00	211.95	214.71	269061
2012-03-22	213.71	214.07	211.28	213.61	307227
2012-03-23	212.63	215.42	210.16	214.72	450456
2012-03-26	216.57	218.27	216.11	218.00	298234
2012-03-27	218.26	221.84	217.71	219.36	435583
2012-03-28	218.88	218.88	214.03	216.27	257522
2012-03-29	215.16	217.79	214.26	217.55	254554
2012-03-30	218.04	218.29	214.81	214.81	328453
2012-04-02	214.65	219.07	213.63	218.19	264507
2012-04-03	218.23	219.96	216.75	219.48	260051
2012-04-04	218.24	218.34	216.18	217.43	311487
2012-04-05	216.47	217.90	215.94	217.27	174910
2012-04-09	214.25	214.79	212.09	213.80	162626
2012-04-10	213.02	213.79	207.54	207.62	392666
2012-04-11	213.92	213.92	208.68	211.61	440095
2012-04-12	210.00	216.04	209.04	214.00	453104
2012-04-13	209.46	214.90	209.46	213.18	383849
2012-04-16	213.15	217.47	213.15	215.59	526759
2012-04-17	211.01	216.49	210.00	215.63	1014048
2012-04-18	216.08	218.57	213.34	216.75	587540
2012-04-19	216.84	216.84	211.96	213.26	506947
2012-04-20	213.74	221.00	213.14	219.90	637253
2012-04-23	218.99	218.99	210.92	211.24	818351
2012-04-24	210.87	210.87	199.54	204.01	2017029
2012-04-25	204.88	209.57	204.01	208.44	1196026
2012-04-26	208.98	210.01	206.44	209.46	772190
2012-04-27	210.00	213.00	208.92	212.83	985667
2012-04-30	209.25	210.84	207.26	207.82	520446
2012-05-01	208.43	209.62	205.79	207.83	460176
2012-05-02	204.84	209.21	203.30	209.03	564273
2012-05-03	209.98	209.98	204.79	205.66	487190
2012-05-04	202.24	204.13	201.66	201.75	452333
2012-05-07	200.70	205.94	200.00	204.70	416322
2012-05-08	203.34	203.96	199.85	203.27	622594
2012-05-09	199.50	203.54	198.01	201.76	396051
2012-05-10	203.70	204.90	201.99	202.40	461393
2012-05-11	201.42	201.48	194.44	194.57	1377459
2012-05-14	195.35	195.35	190.32	191.25	832458
2012-05-15	192.16	193.49	190.14	191.77	543068
2012-05-16	193.11	193.99	191.77	191.77	445666
2012-05-17	191.77	192.15	187.44	188.40	873373
2012-05-18	189.54	190.30	185.73	186.23	784883
2012-05-21	186.71	189.36	186.25	188.99	570140
2012-05-22	190.29	194.28	188.98	193.57	844169
2012-05-23	192.06	195.63	190.47	195.45	924554
2012-05-24	196.00	198.75	193.85	194.84	523056
2012-05-25	195.38	195.99	193.51	193.90	278556
2012-05-29	194.66	196.52	194.46	196.34	485416
2012-05-30	195.74	196.95	194.03	195.66	429333
2012-05-31	195.38	196.07	189.76	193.65	643145
2012-06-01	189.87	191.13	188.24	188.25	797095
2012-06-04	188.59	189.41	185.42	187.50	780933
2012-06-05	183.78	183.78	172.50	177.95	2428625
2012-06-06	179.38	183.87	178.52	182.38	1292879
2012-06-07	184.64	187.74	184.22	185.74	933905
2012-06-08	187.62	190.33	186.71	189.98	920673
2012-06-11	189.24	190.67	180.38	180.88	1199719
2012-06-12	180.73	182.34	178.36	181.58	1100174
2012-06-13	182.41	182.41	175.93	177.22	728024
2012-06-14	177.68	179.58	175.52	177.10	636018
2012-06-15	177.15	180.52	177.15	180.52	615957
2012-06-18	178.00	181.70	177.33	181.38	602273
2012-06-19	183.90	189.50	183.90	189.02	1140872
2012-06-20	190.09	191.59	187.08	189.40	971209
2012-06-21	190.35	191.02	183.16	184.16	806045
2012-06-22	184.43	187.07	183.08	186.81	717209
2012-06-25	185.86	185.86	181.73	183.74	755140
2012-06-26	184.52	184.52	181.00	183.45	459010
2012-06-27	179.78	186.17	179.78	184.61	464541
2012-06-28	182.85	184.05	180.11	182.45	769219
2012-06-29	184.84	191.66	184.84	191.24	758746
2012-07-02	190.69	191.60	187.07	190.10	464250
2012-07-03	189.61	194.40	188.68	193.38	449968
2012-07-05	193.40	193.40	191.34	191.87	389600
2012-07-06	189.02	191.26	187.39	187.77	422760
2012-07-09	187.73	189.55	184.22	188.03	550751
2012-07-10	188.66	189.99	183.29	184.55	489764
2012-07-11	184.89	185.43	177.97	179.02	1215645
2012-07-12	176.80	186.24	176.50	185.43	1207931
2012-07-13	185.20	189.99	185.20	189.76	530998
2012-07-16	189.71	190.22	186.14	188.09	541679
2012-07-17	188.50	190.33	186.91	188.97	666495
2012-07-18	189.94	211.36	189.94	210.57	2344256
2012-07-19	210.50	210.57	204.79	205.72	1155562
2012-07-20	204.77	205.50	202.16	204.80	1043661
2012-07-23	200.99	205.35	198.26	204.24	442717
2012-07-24	205.00	205.49	195.78	198.75	834272
2012-07-25	199.83	201.53	197.50	199.22	424060
2012-07-26	202.33	208.71	199.13	202.26	382508
2012-07-27	203.49	207.94	202.61	207.76	499535
2012-07-30	208.16	208.71	205.67	207.55	496998
2012-07-31	207.96	207.96	204.34	204.83	415706
2012-08-01	205.81	205.95	202.20	203.01	424723
2012-08-02	202.62	205.22	199.26	201.27	485050
2012-08-03	204.91	206.09	202.41	205.29	386031
2012-08-06	206.35	208.10	204.82	206.55	298599
2012-08-07	208.53	209.97	207.55	208.22	308920
2012-08-08	207.88	208.00	205.41	206.47	284264
2012-08-09	205.13	206.10	203.71	204.51	320996
2012-08-10	200.22	200.98	197.16	200.74	647204
2012-08-13	199.67	201.35	198.49	201.28	262579
2012-08-14	202.91	204.04	200.74	201.20	250772
2012-08-15	201.00	203.11	200.82	202.39	247196
2012-08-16	202.25	206.63	201.06	206.10	308460
2012-08-17	206.97	207.70	204.47	207.28	312912
2012-08-20	207.74	207.74	204.07	205.80	195633
2012-08-21	205.93	206.50	203.35	203.62	331723
2012-08-22	202.47	206.82	202.31	205.06	259591
2012-08-23	203.52	205.21	202.87	204.13	271437
2012-08-24	203.67	206.30	202.78	204.99	187635
2012-08-27	205.48	207.67	204.54	206.34	319112
2012-08-28	205.34	209.11	204.54	205.98	514342
2012-08-29	206.37	206.57	203.43	204.41	291644
2012-08-30	202.54	205.27	202.45	204.27	330254
2012-08-31	206.21	207.83	205.00	205.96	360937
2012-09-04	206.13	211.31	205.78	209.25	735451
2012-09-05	208.48	209.25	203.44	203.44	544068
2012-09-06	204.17	205.05	202.00	203.65	723735
2012-09-07	203.79	206.43	203.48	203.74	509655
2012-09-10	204.67	205.16	202.80	202.99	414416
2012-09-11	202.98	204.34	202.05	203.67	431084
2012-09-12	204.35	206.83	203.37	206.78	501407
2012-09-13	202.70	209.79	202.11	205.92	753285
2012-09-14	207.10	209.84	205.85	206.01	709124
2012-09-17	205.12	207.53	205.12	206.13	301550
2012-09-18	206.17	206.64	204.31	204.85	224512
2012-09-19	204.90	205.11	203.46	203.75	259329
2012-09-20	203.20	204.49	200.97	204.26	374086
2012-09-21	205.23	205.63	202.83	203.03	328022
2012-09-24	202.23	204.34	201.53	203.52	289925
2012-09-25	204.22	208.71	203.74	206.66	656665
2012-09-26	206.32	208.47	205.48	207.24	712614
2012-09-27	208.67	208.67	204.53	207.84	486152
2012-09-28	207.53	209.57	206.19	208.37	469752
2012-10-01	208.90	214.40	207.57	211.11	725567
2012-10-02	211.78	213.13	210.73	212.76	496621
2012-10-03	213.49	213.58	211.15	212.12	411585
2012-10-04	213.33	215.45	212.26	213.76	413579
2012-10-05	215.00	216.62	213.44	215.49	470056
2012-10-08	214.27	214.54	212.87	213.62	257328
2012-10-09	213.84	213.84	210.14	210.99	387636
2012-10-10	210.99	211.11	208.70	209.57	264043
2012-10-11	212.17	218.23	211.50	216.72	794386
2012-10-12	216.09	216.60	213.33	214.63	366750
2012-10-15	215.56	215.95	213.37	215.86	524147
2012-10-16	202.06	210.60	197.18	209.58	2143540
2012-10-17	210.00	211.20	208.74	209.27	749006
2012-10-18	209.76	210.68	208.39	209.60	840319
2012-10-19	209.44	210.28	205.53	205.80	826552
2012-10-22	200.47	206.67	200.47	205.32	527238
2012-10-23	202.88	206.20	202.34	204.22	502916
2012-10-24	204.95	206.16	198.94	199.37	773894
2012-10-25	200.85	202.11	198.63	199.63	636768
2012-10-26	199.96	200.00	196.20	197.48	976848
2012-10-31	200.94	206.00	199.61	201.41	846318
2012-11-01	201.83	204.58	200.35	200.52	797005
2012-11-02	201.53	204.00	200.88	201.06	515275
2012-11-05	200.00	202.78	198.82	202.49	687761
2012-11-06	200.76	204.41	199.84	203.08	848111
2012-11-07	200.93	203.80	198.28	198.44	487337
2012-11-08	198.38	199.41	195.02	195.25	590135
2012-11-09	195.68	197.12	192.83	194.61	1135023
2012-11-12	192.96	195.73	191.32	193.42	774833
2012-11-13	192.79	195.33	190.94	192.80	998771
2012-11-14	192.96	192.96	185.58	188.77	1402957
2012-11-15	188.48	190.70	184.78	187.08	1817233
2012-11-16	188.38	190.96	187.04	187.83	1252390
2012-11-19	189.40	191.27	189.00	191.20	763241
2012-11-20	190.89	192.48	190.58	191.54	769669
2012-11-21	191.48	192.45	189.87	190.39	626303
2012-11-23	190.87	192.04	189.98	191.51	247348
2012-11-26	191.27	191.94	189.11	190.42	982055
2012-11-27	189.14	191.43	188.47	190.64	458662
2012-11-28	189.30	191.92	188.80	191.59	467329
2012-11-29	192.69	194.79	191.90	194.00	547443
2012-11-30	193.95	194.91	192.91	194.02	1472950
2012-12-03	194.69	194.99	192.20	192.41	431723
2012-12-04	192.15	193.56	191.71	192.08	404142
2012-12-05	191.88	194.36	191.59	192.21	429498
2012-12-06	186.84	190.80	186.59	190.62	467044
2012-12-07	190.79	191.91	190.09	191.09	317286
2012-12-10	191.27	193.37	191.09	193.05	363300
2012-12-11	193.56	193.97	191.63	193.81	419663
2012-12-12	194.19	194.72	191.85	192.09	1086393
2012-12-13	191.93	192.29	189.92	190.49	730632
2012-12-14	190.80	191.22	189.94	190.26	454630
2012-12-17	191.34	191.99	190.06	191.66	328545
2012-12-18	192.45	195.49	191.26	195.16	589501
2012-12-19	195.22	198.98	194.31	197.95	650691
2012-12-20	197.77	198.70	195.71	196.94	476678
2012-12-21	195.03	200.24	194.75	200.00	881154
2012-12-24	198.16	199.84	197.25	199.44	227122
2012-12-26	199.34	199.99	198.41	198.88	450476
2012-12-27	198.54	201.00	198.47	200.52	403678
2012-12-28	199.72	200.26	198.08	198.20	241811
2012-12-31	197.79	202.43	196.98	202.37	375818
2013-01-02	205.39	207.88	204.88	207.73	420628
2013-01-03	207.64	208.50	205.87	207.07	325733
2013-01-04	207.33	208.57	206.28	208.42	301757
2013-01-07	207.16	207.62	205.94	207.12	186945
2013-01-08	207.86	207.86	203.66	203.66	450308
2013-01-09	203.84	206.67	203.84	205.06	403845
2013-01-10	203.99	203.99	201.49	203.75	812421
2013-01-11	203.18	205.99	203.18	204.63	309801
2013-01-14	206.54	208.27	206.45	206.99	515075
2013-01-15	206.97	208.22	205.66	208.07	459922
2013-01-16	207.60	208.64	206.52	208.19	256331
2013-01-17	208.97	210.44	202.83	210.34	534280
2013-01-18	210.40	210.40	208.40	210.23	573298
2013-01-22	210.12	211.23	209.08	210.47	320707
2013-01-23	210.21	211.01	208.24	209.79	444627
2013-01-24	204.98	215.79	204.19	214.31	908894
2013-01-25	214.62	217.11	213.71	217.09	434594
2013-01-28	216.85	217.48	215.07	216.65	400300
2013-01-29	216.54	219.29	215.89	218.61	436898
2013-01-30	218.25	219.26	216.86	218.55	601475
2013-01-31	217.68	218.91	216.23	217.82	562897
2013-02-01	219.36	222.05	218.28	219.62	398534
2013-02-04	217.31	219.33	215.23	217.14	692116
2013-02-05	217.89	218.74	216.84	218.70	469822
2013-02-06	217.35	218.66	216.33	217.87	419935
2013-02-07	216.77	218.21	215.09	215.86	428735
2013-02-08	216.28	218.24	215.60	216.71	414106
2013-02-11	216.40	217.99	216.38	217.61	438811
2013-02-12	219.70	223.20	218.85	223.09	582920
2013-02-13	222.46	226.32	222.46	225.62	560892
2013-02-14	225.10	226.54	224.63	226.29	388831
2013-02-15	226.93	231.02	226.85	229.48	590430
2013-02-19	229.19	230.41	228.68	229.13	369272
2013-02-20	229.44	230.22	226.51	226.65	268872
2013-02-21	226.02	226.41	223.18	223.75	279164
2013-02-22	224.02	225.91	224.02	224.86	282327
2013-02-25	225.54	226.12	221.48	221.48	286638
2013-02-26	222.08	224.40	221.07	223.09	285782
2013-02-27	223.24	228.57	222.03	227.62	246325
2013-02-28	227.67	228.20	225.71	226.46	340120
2013-03-01	225.43	228.47	223.84	227.43	332086
2013-03-04	227.11	229.47	225.49	229.37	248881
2013-03-05	230.23	233.82	229.77	231.78	282569
2013-03-06	232.49	233.95	229.87	230.63	378622
2013-03-07	231.26	231.67	230.05	230.23	240347
2013-03-08	231.52	231.78	230.50	231.00	251224
2013-03-11	230.74	232.45	229.81	230.57	364079
2013-03-12	226.00	226.63	220.97	225.80	609092
2013-03-13	223.30	227.00	221.74	225.11	477444
2013-03-14	225.06	225.86	224.03	225.10	425581
2013-03-15	225.00	226.32	224.12	225.06	590408
2013-03-18	224.27	225.58	222.11	223.28	522938
2013-03-19	224.02	224.98	221.64	223.66	243614
2013-03-20	225.16	226.39	224.00	226.26	262981
2013-03-21	224.65	226.17	222.55	223.13	217593
2013-03-22	223.29	224.78	222.98	224.68	213592
2013-03-25	225.00	225.00	218.58	218.92	375542
2013-03-26	220.15	221.61	218.87	220.92	290410
2013-03-27	219.97	222.72	218.29	222.01	191887
2013-03-28	222.46	225.16	221.38	224.98	245649
2013-04-01	224.40	224.72	219.43	219.81	353918
2013-04-02	220.68	221.94	218.48	218.70	357683
2013-04-03	219.07	219.37	216.64	216.98	378110
2013-04-04	217.43	224.73	217.38	224.65	412046
2013-04-05	221.79	223.17	220.02	222.01	213961
2013-04-08	233.36	233.36	222.04	224.62	344572
2013-04-09	224.20	226.84	223.04	226.23	318251
2013-04-10	225.52	228.67	222.02	227.33	557036
2013-04-11	227.46	232.58	226.75	228.87	589511
2013-04-12	228.21	229.40	227.00	228.00	378815
2013-04-15	225.80	227.65	223.69	225.70	721746
2013-04-16	238.84	245.46	236.20	241.88	1465250
2013-04-17	237.04	239.50	234.93	238.16	831988
2013-04-18	236.63	241.15	236.63	240.60	428658
2013-04-19	241.83	244.81	238.80	243.05	480472
2013-04-22	242.66	244.58	241.06	243.73	404244
2013-04-23	245.00	246.90	243.03	245.86	315371
2013-04-24	247.23	248.22	244.58	246.30	213222
2013-04-25	245.41	247.83	245.19	245.54	217441
2013-04-26	249.54	249.54	243.82	245.24	227685
2013-04-29	242.60	247.23	237.47	245.58	267948
2013-04-30	241.89	246.49	241.89	246.47	349340
2013-05-01	246.24	246.46	240.81	240.90	262533
2013-05-02	241.92	244.59	241.14	242.44	251168
2013-05-03	244.48	249.49	244.04	248.68	305635
2013-05-06	246.60	249.95	246.60	248.53	183869
2013-05-07	249.22	253.21	249.02	253.16	257734
2013-05-08	253.11	253.38	251.40	252.55	271325
2013-05-09	251.07	254.00	250.46	251.59	278481
2013-05-10	252.47	256.62	251.72	256.55	490493
2013-05-13	257.17	259.50	256.29	257.48	269068
2013-05-14	257.23	262.12	256.62	261.95	275510
2013-05-15	261.15	262.43	259.19	261.80	342959
2013-05-16	260.99	261.90	257.88	258.46	281542
2013-05-17	258.46	263.41	258.46	263.35	199357
2013-05-20	263.02	263.91	261.52	263.29	174326
2013-05-21	263.15	269.15	263.05	267.34	235058
2013-05-22	266.99	269.17	258.95	259.92	432508
2013-05-23	258.85	260.24	256.20	258.55	551121
2013-05-24	256.50	259.08	254.64	257.78	254314
2013-05-28	260.45	260.59	257.08	259.84	322143
2013-05-29	257.59	259.41	254.86	254.99	314374
2013-05-30	256.29	256.61	252.67	253.10	449534
2013-05-31	252.90	261.34	252.90	257.44	398429
2013-06-03	257.23	258.75	252.58	258.51	257597
2013-06-04	258.66	259.05	253.34	256.73	290128
2013-06-05	255.56	255.56	251.50	251.65	414137
2013-06-06	251.78	253.33	250.02	253.22	266061
2013-06-07	255.82	260.76	254.99	260.61	207233
2013-06-10	261.00	261.00	255.21	256.08	267406
2013-06-11	252.70	256.90	252.00	255.00	351409
2013-06-12	256.21	256.56	252.06	252.06	245005
2013-06-13	252.15	254.65	251.45	253.75	381691
2013-06-14	252.48	255.18	252.19	254.38	246858
2013-06-17	256.04	256.42	253.04	254.36	209167
2013-06-18	253.54	256.02	252.38	255.87	171080
2013-06-19	255.66	256.19	251.66	251.70	180224
2013-06-20	249.47	251.23	248.27	249.52	294806
2013-06-21	251.35	253.04	248.54	251.23	339047
2013-06-24	249.44	253.23	247.40	250.94	289516
2013-06-25	248.04	255.84	248.04	255.45	241789
2013-06-26	257.06	258.13	253.72	253.91	422649
2013-06-27	255.50	257.03	253.51	254.67	352533
2013-06-28	254.05	254.87	250.61	252.18	366407
2013-07-01	253.47	256.80	252.41	254.52	241133
2013-07-02	254.53	255.94	252.53	253.86	303397
2013-07-03	252.02	255.39	250.97	255.16	193579
2013-07-05	257.62	257.90	253.43	256.10	224689
2013-07-08	256.12	258.01	254.82	255.96	507813
2013-07-09	257.04	264.31	256.85	261.75	356041
2013-07-10	261.19	261.88	259.55	261.65	305818
2013-07-11	265.00	265.94	263.08	264.39	286855
2013-07-12	264.21	266.32	263.70	265.25	197585
2013-07-15	266.58	267.29	263.61	264.80	267801
2013-07-16	265.00	266.16	261.50	262.68	258348
2013-07-17	259.57	264.34	256.86	262.65	478245
2013-07-18	262.65	265.27	260.04	263.20	352942
2013-07-19	263.64	264.21	261.88	262.52	347933
2013-07-22	261.10	263.27	260.30	261.60	337848
2013-07-23	262.50	262.50	257.48	257.73	347793
2013-07-24	258.43	259.35	254.40	255.15	183216
2013-07-25	254.06	255.85	252.83	255.46	288492
2013-07-26	255.46	257.69	254.09	256.65	199973
2013-07-29	255.25	258.17	253.53	257.31	182689
2013-07-30	258.63	261.68	256.63	260.15	263806
2013-07-31	261.23	264.53	260.46	262.14	205629
2013-08-01	265.30	270.47	265.30	269.53	354430
2013-08-02	268.54	269.28	266.84	267.95	248443
2013-08-05	266.12	266.90	264.50	266.09	180541
2013-08-06	265.10	266.06	262.56	263.55	146122
2013-08-07	262.44	263.13	260.37	261.16	129663
2013-08-08	261.51	265.00	260.71	261.00	156425
2013-08-09	260.29	262.80	259.15	259.83	146137
2013-08-12	257.45	259.62	255.00	258.03	226518
2013-08-13	258.23	258.92	255.67	257.15	182045
2013-08-14	256.83	257.49	253.80	253.88	118764
2013-08-15	251.97	253.25	247.21	251.94	203569
2013-08-16	250.79	253.71	250.06	253.41	189027
2013-08-19	253.00	254.80	251.60	251.63	131340
2013-08-20	252.04	253.48	249.75	251.31	126734
2013-08-21	251.02	252.47	248.29	249.50	206660
2013-08-22	249.82	251.53	248.31	251.36	257994
2013-08-23	251.28	254.18	250.11	254.03	236802
2013-08-26	253.86	256.14	251.35	252.25	289996
2013-08-27	250.71	251.68	247.38	247.69	327982
2013-08-28	247.12	250.03	245.01	248.83	272843
2013-08-29	247.91	249.84	246.93	247.20	207018
2013-08-30	247.96	248.53	246.00	247.35	213950
2013-09-03	249.39	252.03	248.87	251.27	391334
2013-09-04	252.00	256.48	251.08	255.82	414378
2013-09-05	255.93	260.40	255.88	259.55	313197
2013-09-06	259.80	261.36	257.00	258.28	265161
2013-09-09	258.93	264.38	258.09	263.96	265603
2013-09-10	264.87	269.41	264.67	269.36	349656
2013-09-11	269.46	270.00	267.26	269.69	280281
2013-09-12	267.70	271.33	265.55	268.08	549852
2013-09-13	268.95	268.95	265.08	267.29	350640
2013-09-16	272.43	272.47	269.07	270.04	303034
2013-09-17	270.72	271.72	268.39	269.37	317952
2013-09-18	269.53	274.01	268.92	274.01	295460
2013-09-19	273.93	276.38	272.93	273.51	339704
2013-09-20	272.93	275.22	270.15	270.15	620866
2013-09-23	270.69	270.85	267.44	268.05	404057
2013-09-24	267.88	270.59	266.91	268.26	360025
2013-09-25	269.10	270.27	267.09	267.16	157685
2013-09-26	268.17	271.96	267.97	269.05	261885
2013-09-27	269.05	269.55	263.55	263.92	401745
2013-09-30	261.72	263.72	261.04	261.71	405678
2013-10-01	261.77	264.65	261.00	264.65	413775
2013-10-02	263.16	265.00	261.03	264.65	255490
2013-10-03	263.71	265.40	261.40	263.74	479165
2013-10-04	264.85	265.86	263.44	264.88	259875
2013-10-07	262.31	263.17	259.96	261.13	426010
2013-10-08	260.63	262.25	257.86	258.04	344278
2013-10-09	256.15	258.06	251.21	252.36	719466
2013-10-10	254.55	256.47	253.65	255.90	646640
2013-10-11	256.83	258.61	256.21	257.90	367513
2013-10-14	256.33	260.12	255.07	258.61	312157
2013-10-15	258.29	258.52	255.19	255.42	486254
2013-10-16	260.35	266.37	253.25	257.77	1150105
2013-10-17	256.29	262.44	254.81	261.90	443405
2013-10-18	262.98	264.38	260.81	264.30	406384
2013-10-21	263.12	264.26	260.91	263.44	352518
2013-10-22	265.38	266.32	262.95	265.39	299840
2013-10-23	265.15	265.46	262.60	264.17	177819
2013-10-24	264.31	265.06	263.04	263.04	212438
2013-10-25	263.68	267.46	262.13	267.40	302612
2013-10-28	267.31	269.80	264.94	269.20	400138
2013-10-29	268.58	273.11	265.90	273.04	330146
2013-10-30	273.60	274.37	268.80	270.06	341662
2013-10-31	269.94	271.26	268.63	268.97	276322
2013-11-01	269.46	271.86	267.46	270.06	242529
2013-11-04	270.77	272.17	269.79	271.88	295138
2013-11-05	269.19	271.13	267.66	268.96	350020
2013-11-06	269.54	272.22	268.33	272.13	260718
2013-11-07	273.00	273.00	263.47	263.68	359493
2013-11-08	264.42	268.11	264.05	268.11	462159
2013-11-11	267.80	270.19	267.76	270.02	142925
2013-11-12	268.78	269.32	266.92	268.24	219640
2013-11-13	267.13	269.15	262.75	265.00	598676
2013-11-14	265.00	267.32	262.93	265.60	419229
2013-11-15	263.86	264.37	259.53	260.75	621681
2013-11-18	259.79	261.56	257.81	258.06	397716
2013-11-19	258.14	260.30	255.89	256.15	314069
2013-11-20	257.38	259.50	252.55	253.24	354418
2013-11-21	253.00	256.91	252.66	255.22	566280
2013-11-22	255.86	256.88	255.22	256.39	444594
2013-11-25	256.89	257.80	255.39	256.86	242476
2013-11-26	257.12	259.26	255.90	258.13	403122
2013-11-27	258.00	259.99	257.00	258.47	199908
2013-11-29	259.07	259.96	256.50	257.92	92290
2013-12-02	257.91	259.97	256.39	258.32	335386
2013-12-03	257.85	258.95	254.11	254.89	407509
2013-12-04	254.89	256.28	251.00	255.05	516763
2013-12-05	255.16	257.30	254.01	255.17	233491
2013-12-06	258.74	260.00	256.11	257.78	321805
2013-12-09	258.91	259.73	256.37	257.18	308534
2013-12-10	257.16	259.28	256.57	256.71	275743
2013-12-11	256.50	258.63	253.40	254.05	311748
2013-12-12	254.00	254.80	246.86	252.03	904930
2013-12-13	251.88	253.34	251.02	251.55	311314
2013-12-16	252.15	255.28	251.19	253.92	368574
2013-12-17	255.31	256.84	249.89	250.06	350367
2013-12-18	250.93	255.10	248.69	254.82	496497
2013-12-19	255.14	256.71	252.66	253.39	397440
2013-12-20	251.00	253.07	247.78	248.34	1036082
2013-12-23	253.00	253.07	250.54	252.41	348201
2013-12-24	253.06	254.76	252.50	254.33	139923
2013-12-26	255.61	256.15	253.88	255.42	193928
2013-12-27	255.66	257.03	254.57	255.45	169697
2013-12-30	255.73	256.29	254.72	255.38	168847
2013-12-31	255.96	256.38	254.25	255.42	240465
2014-01-02	254.70	255.48	252.82	253.06	285125
2014-01-03	253.07	254.24	251.90	252.84	204831
2014-01-06	253.69	253.72	249.79	250.97	323125
2014-01-07	252.28	253.77	251.17	252.92	381291
2014-01-08	252.92	253.97	250.82	253.44	368439
2014-01-09	254.44	256.26	252.56	254.50	421054
2014-01-10	255.49	267.49	255.38	263.71	928871
2014-01-13	262.76	264.19	260.90	261.66	915859
2014-01-14	262.25	264.44	258.00	264.26	387197
2014-01-15	263.48	266.18	261.89	263.78	461290
2014-01-16	263.73	266.30	262.13	265.94	395984
2014-01-17	266.58	266.96	262.88	264.10	384846
2014-01-21	263.69	264.99	262.69	264.06	405907
2014-01-22	265.00	265.84	261.04	262.03	486463
2014-01-23	260.36	262.76	256.02	256.66	622008
2014-01-24	248.60	252.13	240.38	241.85	1658474
2014-01-27	241.68	243.36	236.90	238.93	824681
2014-01-28	239.46	239.48	237.33	237.86	641842
2014-01-29	236.75	240.49	235.89	238.16	495369
2014-01-30	238.17	239.80	236.92	237.17	402747
2014-01-31	234.01	236.11	232.26	234.48	538545
2014-02-03	234.50	234.50	228.19	229.29	702347
2014-02-04	230.63	231.85	228.77	231.29	634767
2014-02-05	230.23	233.81	229.97	230.87	612795
2014-02-06	231.48	234.17	230.33	233.95	449517
2014-02-07	234.62	236.03	231.63	234.00	844099
2014-02-10	233.23	236.72	232.52	234.29	643771
2014-02-11	231.90	239.01	230.11	237.86	715589
2014-02-12	238.51	239.61	237.45	238.05	508261
2014-02-13	237.21	239.72	235.33	239.64	644954
2014-02-14	242.64	245.96	241.00	245.67	715530
2014-02-18	246.16	248.04	245.04	247.76	607898
2014-02-19	247.30	249.35	246.03	248.00	625610
2014-02-20	247.16	250.44	246.83	248.04	593941
2014-02-21	248.62	250.64	247.87	249.24	546148
2014-02-24	250.24	252.36	249.58	251.61	711963
2014-02-25	251.57	252.85	249.84	250.14	624637
2014-02-26	250.68	252.10	249.39	251.47	635923
2014-02-27	245.58	252.95	237.26	252.91	267871
2014-02-28	253.49	255.68	252.93	255.02	667195
2014-03-03	253.16	253.78	250.80	253.29	489590
2014-03-04	256.00	256.48	253.42	254.90	416048
2014-03-05	255.08	257.65	254.38	256.97	320939
2014-03-06	257.24	259.38	256.20	257.48	422589
2014-03-07	258.47	259.33	256.53	256.95	407466
2014-03-10	253.91	256.69	253.91	255.77	310515
2014-03-11	257.63	257.63	253.25	253.84	337054
2014-03-12	250.76	252.44	248.59	251.83	591291
2014-03-13	253.60	253.68	245.54	245.84	675565
2014-03-14	245.00	248.52	243.99	247.03	635039
2014-03-17	247.49	251.80	247.49	251.68	440980
2014-03-18	251.68	253.58	250.72	253.12	362744
2014-03-19	253.32	253.45	247.89	249.96	417729
2014-03-20	248.85	251.20	247.09	251.04	358208
2014-03-21	253.28	254.52	250.69	251.97	887387
2014-03-24	253.10	253.54	250.75	251.46	372797
2014-03-25	252.42	255.24	252.42	254.61	426553
2014-03-26	255.65	255.93	250.71	250.72	429849
2014-03-27	251.51	252.36	249.29	250.24	429196
2014-03-28	250.89	251.96	249.18	249.45	505686
2014-03-31	251.80	253.36	250.19	252.66	559069
2014-04-01	253.95	254.97	252.41	253.05	542067
2014-04-02	252.97	256.15	252.91	254.98	347877
2014-04-03	255.50	257.20	254.48	256.74	354266
2014-04-04	257.44	259.34	254.40	254.59	543100
2014-04-07	253.85	253.97	246.43	246.62	395159
2014-04-08	246.49	253.88	245.23	253.42	533750
2014-04-09	255.31	258.98	254.90	258.58	641310
2014-04-10	258.79	259.22	252.06	252.23	447838
2014-04-11	251.99	254.91	250.00	250.23	513479
2014-04-14	251.55	251.55	246.95	248.93	475652
2014-04-15	249.96	251.27	246.74	250.77	687817
2014-04-16	256.00	258.00	248.56	250.20	745883
2014-04-17	249.54	254.60	248.64	252.15	596927
2014-04-21	251.83	253.35	251.32	252.21	299781
2014-04-22	253.36	255.71	252.50	255.05	372758
2014-04-23	254.40	255.92	254.40	254.97	270626
2014-04-24	255.76	255.80	250.88	252.53	308098
2014-04-25	251.52	251.54	247.50	249.33	485991
2014-04-28	250.47	251.54	246.52	250.03	370125
2014-04-29	251.08	251.87	248.05	248.22	286993
2014-04-30	248.09	254.82	246.12	254.40	739853
2014-05-01	255.24	255.24	251.85	252.75	323918
2014-05-02	252.31	254.42	252.09	252.25	278924
2014-05-05	250.62	252.44	250.00	251.70	200112
2014-05-06	251.02	251.74	250.08	250.87	237612
2014-05-07	250.44	252.80	250.22	252.30	327293
2014-05-08	249.19	253.97	248.33	252.29	334399
2014-05-09	251.93	252.00	249.56	250.89	304965
2014-05-12	251.52	254.88	251.52	254.62	379541
2014-05-13	254.94	255.81	252.40	253.97	346351
2014-05-14	254.55	254.94	252.60	253.57	256606
2014-05-15	253.19	254.70	250.97	252.23	451388
2014-05-16	252.48	254.30	251.45	254.18	330372
2014-05-19	254.03	256.27	252.68	256.11	282520
2014-05-20	255.15	255.82	248.53	249.83	448070
2014-05-21	250.17	252.74	249.36	252.36	343617
2014-05-22	252.40	253.70	251.54	252.15	200126
2014-05-23	252.30	253.62	250.47	253.23	194408
2014-05-27	254.25	255.16	252.49	252.81	299679
2014-05-28	253.54	255.54	252.37	254.51	234803
2014-05-29	255.72	256.73	253.67	256.64	242521
2014-05-30	256.43	259.34	255.77	258.37	406383
2014-06-02	258.74	261.57	257.50	260.06	306405
2014-06-03	259.58	263.51	259.20	263.11	530385
2014-06-04	262.90	265.00	261.29	261.47	314104
2014-06-05	261.54	265.03	259.54	265.01	528341
2014-06-06	265.37	268.65	265.01	267.77	284757
2014-06-09	267.77	269.23	265.85	267.39	343241
2014-06-10	267.58	269.12	266.83	269.11	335755
2014-06-11	267.95	269.69	266.87	269.22	337500
2014-06-12	264.60	265.00	259.34	260.21	938620
2014-06-13	260.54	261.28	259.05	259.81	432325
2014-06-16	259.46	260.36	258.17	260.11	216526
2014-06-17	259.04	259.74	257.25	258.28	285924
2014-06-18	258.11	259.55	255.30	259.39	407218
2014-06-19	259.43	263.11	258.63	261.10	479857
2014-06-20	262.26	263.37	260.95	261.44	361007
2014-06-23	262.12	262.12	259.44	259.93	180183
2014-06-24	259.25	259.99	256.00	256.10	328084
2014-06-25	256.10	256.78	254.99	255.63	234960
2014-06-26	255.76	255.85	253.57	254.88	321624
2014-06-27	254.00	254.98	252.98	254.40	310976
2014-06-30	254.51	255.00	253.72	254.27	484847
2014-07-01	255.00	255.00	251.71	251.77	552598
2014-07-02	251.50	252.80	250.20	251.54	490124
2014-07-03	252.76	256.42	252.76	255.58	209503
2014-07-07	253.48	253.48	248.67	250.53	489288
2014-07-08	250.53	251.13	248.65	250.81	409030
2014-07-09	249.65	250.94	249.07	250.06	286422
2014-07-10	248.02	248.54	246.42	247.65	284821
2014-07-11	240.70	246.00	240.70	244.79	757813
2014-07-14	246.62	247.22	244.77	244.88	512648
2014-07-15	244.88	246.43	243.91	245.84	763633
2014-07-16	246.99	247.00	244.15	244.88	550822
2014-07-17	242.94	247.49	240.00	241.39	1290227
2014-07-18	242.25	243.04	240.28	242.85	681074
2014-07-21	242.70	245.03	239.63	240.26	548664
2014-07-22	241.58	242.71	241.13	241.83	369176
2014-07-23	241.75	241.89	239.60	241.03	366826
2014-07-24	241.13	241.92	239.84	240.49	381437
2014-07-25	241.77	242.70	239.62	241.16	238784
2014-07-28	241.19	241.69	238.48	239.96	416448
2014-07-29	239.73	240.31	238.16	238.74	310058
2014-07-30	239.76	240.97	237.26	240.03	492083
2014-07-31	238.09	239.11	234.80	235.15	507583
2014-08-01	233.82	235.93	233.13	235.21	522959
2014-08-04	235.45	235.45	231.21	235.01	610727
2014-08-05	233.45	236.16	232.80	234.87	445950
2014-08-06	234.10	236.70	232.32	235.63	407847
2014-08-07	236.00	236.94	232.70	233.07	331167
2014-08-08	234.00	236.72	233.28	236.59	377359
2014-08-11	237.84	239.93	237.48	237.61	296518
2014-08-12	237.34	239.39	236.68	238.76	261631
2014-08-13	239.02	240.53	237.05	239.58	358445
2014-08-14	239.99	240.54	238.16	238.45	365491
2014-08-15	239.08	239.97	235.36	237.23	347707
2014-08-18	239.13	242.87	237.55	242.83	528012
2014-08-19	242.81	246.17	242.06	245.67	399410
2014-08-20	245.72	245.99	244.58	245.21	449663
2014-08-21	245.04	248.40	243.86	247.86	337421
2014-08-22	247.47	248.11	246.68	247.02	244266
2014-08-25	248.41	250.66	248.11	249.57	498430
2014-08-26	249.73	250.35	247.79	248.79	405753
2014-08-27	248.27	248.37	245.44	246.00	315692
2014-08-28	244.63	245.87	244.01	245.56	256347
2014-08-29	245.57	246.63	245.03	246.20	256322
2014-09-02	246.97	247.73	245.64	247.43	372278
2014-09-03	248.00	250.01	248.00	249.85	404074
2014-09-04	251.14	253.32	249.85	251.64	455605
2014-09-05	251.18	251.47	248.94	249.48	403202
2014-09-08	248.59	250.57	248.59	248.84	239333
2014-09-09	249.23	249.23	246.82	246.88	332700
2014-09-10	247.26	247.26	245.24	246.58	245882
2014-09-11	245.59	247.43	244.68	246.54	300532
2014-09-12	245.91	248.50	245.30	248.45	510470
2014-09-15	248.88	249.29	246.71	248.42	229254
2014-09-16	248.37	249.01	245.82	248.67	444823
2014-09-17	249.86	251.49	248.92	250.30	502354
2014-09-18	251.10	253.49	250.14	253.08	317743
2014-09-19	254.38	254.57	252.17	253.42	418294
2014-09-22	252.79	253.50	250.63	251.32	297172
2014-09-23	250.93	252.47	250.11	251.62	423456
2014-09-24	251.20	254.34	251.20	252.65	336825
2014-09-25	251.82	252.34	250.13	250.13	426547
2014-09-26	250.51	253.20	250.34	252.02	236436
2014-09-29	249.80	253.32	249.80	252.02	370123
2014-09-30	252.28	254.75	251.03	251.65	413564
2014-10-01	251.42	251.67	249.84	250.63	609076
2014-10-02	250.90	253.33	250.85	252.80	474808
2014-10-03	254.31	257.29	252.96	255.27	522661
2014-10-06	255.72	258.19	254.38	255.54	464581
2014-10-07	253.77	254.83	249.58	249.75	511164
2014-10-08	250.10	252.31	247.35	252.19	506017
2014-10-09	251.76	252.99	245.64	246.15	417489
2014-10-10	245.10	245.35	239.01	240.69	702429
2014-10-13	240.02	240.66	233.64	234.20	601341
2014-10-14	235.00	239.80	234.06	238.69	998260
2014-10-15	237.07	241.55	232.30	239.16	862368
2014-10-16	228.60	237.49	223.92	229.72	1526712
2014-10-17	232.75	233.81	230.16	231.90	1407647
2014-10-20	230.51	232.26	229.37	230.42	776041
2014-10-21	231.32	235.23	231.32	234.50	1208175
2014-10-22	235.02	235.07	231.43	231.54	758557
2014-10-23	234.51	236.67	233.28	235.38	611262
2014-10-24	235.77	238.31	234.25	237.78	286207
2014-10-27	237.64	238.78	235.45	238.42	304335
2014-10-28	239.81	243.13	239.06	242.63	386717
2014-10-29	242.67	243.94	240.94	242.19	443824
2014-10-30	241.25	244.63	240.60	243.86	285561
2014-10-31	247.25	248.02	245.77	246.80	455108
2014-11-03	246.80	248.39	245.95	247.60	409777
2014-11-04	247.23	249.90	247.01	249.43	361289
2014-11-05	251.38	253.20	249.74	253.16	376630
2014-11-06	252.85	255.08	251.13	254.77	379840
2014-11-07	254.84	254.84	252.23	254.81	313920
2014-11-10	251.39	252.27	247.33	248.77	584927
2014-11-11	249.18	249.23	245.34	246.31	492808
2014-11-12	245.45	248.21	245.12	246.77	803065
2014-11-13	246.52	246.73	245.39	245.90	71270
2014-11-14	244.14	247.01	243.65	246.27	234474
2014-11-17	245.84	245.96	243.92	244.44	284937
2014-11-18	244.90	246.25	242.97	243.33	328918
2014-11-19	243.50	244.84	241.98	244.34	323078
2014-11-20	243.37	246.43	243.37	244.87	311745
2014-11-21	246.71	248.95	246.71	248.21	516889
2014-11-24	249.00	251.04	247.58	250.85	362644
2014-11-25	250.35	250.60	248.34	249.24	299160
2014-11-26	249.04	249.31	246.71	247.16	329173
2014-11-28	247.84	248.84	245.33	245.68	290019
2014-12-01	244.91	245.31	242.12	242.46	555437
2014-12-02	241.01	244.26	239.70	244.17	592509
2014-12-03	244.62	248.57	243.97	248.57	798617
2014-12-04	248.39	251.10	246.81	250.57	447063
2014-12-05	251.79	254.49	251.51	252.83	561165
2014-12-08	251.70	253.46	249.74	250.12	539494
2014-12-09	248.36	249.65	247.27	249.46	267862
2014-12-10	248.69	248.71	241.08	242.65	518850
2014-12-11	242.05	247.14	241.28	246.16	466044
2014-12-12	246.43	249.96	244.41	245.97	676095
2014-12-15	246.41	248.14	242.85	244.17	433233
2014-12-16	243.92	249.23	242.42	244.23	325342
2014-12-17	244.26	245.22	242.00	244.02	712599
2014-12-18	246.24	252.30	246.24	252.23	568711
2014-12-19	253.17	261.57	252.82	257.81	889942
2014-12-22	257.92	259.03	256.13	258.22	379910
2014-12-23	259.21	259.89	257.26	257.80	609505
2014-12-24	257.85	258.40	256.48	256.98	158887
2014-12-26	258.00	259.14	256.74	257.09	133181
2014-12-29	256.79	259.67	256.79	258.86	294608
2014-12-30	258.37	259.41	256.80	257.49	319575
2014-12-31	258.24	259.00	254.51	254.89	449228
2015-01-02	256.02	256.97	253.33	255.22	315016
2015-01-05	253.70	254.34	248.18	248.98	394110
2015-01-06	249.53	249.94	242.84	245.45	429283
2015-01-07	246.00	247.07	243.11	245.67	339546
2015-01-08	247.38	251.23	247.38	251.14	452968
2015-01-09	250.70	250.78	246.88	248.23	335864
2015-01-12	249.04	249.95	244.10	245.15	367513
2015-01-13	246.84	247.98	241.33	243.44	400926
2015-01-14	241.92	243.00	240.00	241.90	753792
2015-01-15	243.03	244.80	237.76	237.92	490033
2015-01-16	237.92	241.59	235.04	241.29	654265
2015-01-20	242.00	243.77	239.81	242.61	366058
2015-01-21	241.16	246.97	240.91	244.19	470478
2015-01-22	245.22	246.12	243.18	245.16	406803
2015-01-23	243.50	247.69	243.50	245.99	792749
2015-01-26	236.42	241.88	233.50	234.81	1164108
2015-01-27	230.56	233.35	229.04	231.68	672776
2015-01-28	232.76	232.93	229.38	231.04	698751
2015-01-29	231.49	236.85	231.13	235.92	660580
2015-01-30	234.32	238.36	233.27	235.84	673633
2015-02-02	233.75	241.01	233.29	240.51	563665
2015-02-03	241.84	245.24	241.77	244.57	472322
2015-02-04	242.22	242.45	236.20	239.16	1554268
2015-02-05	239.65	241.40	237.97	240.02	833342
2015-02-06	239.54	242.77	239.54	240.30	506739
2015-02-09	239.17	241.86	237.38	238.63	509767
2015-02-10	239.66	240.00	236.66	238.88	446159
2015-02-11	237.73	238.97	235.56	237.60	888978
2015-02-12	236.76	237.59	230.51	234.31	1278405
2015-02-13	234.39	236.62	234.34	234.87	663705
2015-02-17	234.93	236.06	231.79	233.84	800549
2015-02-18	234.34	237.85	234.21	235.65	711381
2015-02-19	235.77	236.77	234.51	235.55	528846
2015-02-20	234.71	238.24	233.25	238.14	608801
2015-02-23	236.86	237.77	235.33	236.17	487660
2015-02-24	236.00	238.29	235.04	237.51	579533
2015-02-25	237.17	240.93	235.50	239.59	555171
2015-02-26	239.55	240.69	238.42	240.38	559266
2015-02-27	240.14	240.96	236.91	236.91	762440
2015-03-02	236.65	239.40	236.00	239.20	546526
2015-03-03	238.50	241.47	237.46	241.29	695147
2015-03-04	238.44	238.73	233.11	236.00	1158810
2015-03-05	236.72	239.15	235.46	238.04	540162
2015-03-06	236.20	236.54	234.67	235.27	483505
2015-03-09	235.55	237.38	234.71	235.83	521935
2015-03-10	233.56	234.71	230.20	230.27	946841
2015-03-11	230.00	232.49	228.15	232.17	974172
2015-03-12	233.01	234.04	230.15	231.71	603023
2015-03-13	230.82	232.19	229.39	230.72	665165
2015-03-16	231.91	234.17	230.79	234.01	445895
2015-03-17	232.09	235.03	230.98	234.48	510178
2015-03-18	233.99	239.35	232.18	238.41	704390
2015-03-19	237.07	237.99	234.78	237.06	533096
2015-03-20	238.07	238.38	235.83	236.15	1249197
2015-03-23	234.26	234.41	232.19	233.57	646590
2015-03-24	233.53	236.26	233.53	234.21	535287
2015-03-25	235.71	236.56	234.21	234.83	606716
2015-03-26	234.44	235.30	233.35	234.33	505116
2015-03-27	234.13	235.18	233.18	234.60	382850
2015-03-30	235.65	238.19	234.95	237.49	395924
2015-03-31	236.80	237.00	234.77	235.81	500289
2015-04-01	234.88	235.78	231.31	231.88	782424
2015-04-02	231.88	233.55	229.85	230.42	609446
2015-04-06	228.80	236.29	228.05	235.15	560874
2015-04-07	233.81	234.94	232.24	232.86	513911
2015-04-08	232.33	235.55	232.33	234.31	498449
2015-04-09	233.00	235.63	231.31	234.85	531480
2015-04-10	235.32	235.97	233.59	234.71	340299
2015-04-13	235.46	237.40	234.75	234.96	527254
2015-04-14	236.66	238.69	235.15	238.15	627376
2015-04-15	238.39	242.29	237.69	241.83	843577
2015-04-16	250.10	252.87	241.47	241.87	1883896
2015-04-17	239.91	242.36	237.76	239.33	1154834
2015-04-20	240.78	241.25	238.26	238.95	711037
2015-04-21	240.14	243.97	239.78	243.01	944012
2015-04-22	243.96	245.15	241.30	243.45	709505
2015-04-23	243.05	246.25	242.19	244.28	695378
2015-04-24	245.21	247.25	244.01	247.10	590399
2015-04-27	248.57	251.13	246.26	249.44	764621
2015-04-28	249.26	249.97	246.46	249.19	540789
2015-04-29	248.38	251.24	245.67	250.13	564556
2015-04-30	249.45	251.06	247.70	248.43	710186
2015-05-01	249.02	250.84	247.34	248.94	477905
2015-05-04	249.01	249.94	248.15	248.86	427337
2015-05-05	248.15	249.90	245.33	245.99	462291
2015-05-06	246.67	247.56	244.88	246.10	442210
2015-05-07	244.30	246.33	242.47	245.81	416356
2015-05-08	247.99	250.25	247.99	249.16	530642
2015-05-11	248.51	250.15	247.14	248.81	389079
2015-05-12	247.93	251.79	247.41	251.24	446604
2015-05-13	249.91	251.90	243.01	245.93	963818
2015-05-14	246.69	248.60	245.96	247.04	508121
2015-05-15	247.07	248.19	244.08	246.05	486825
2015-05-18	246.22	247.16	244.73	246.41	361560
2015-05-19	246.91	247.15	245.08	246.16	306751
2015-05-20	245.53	246.99	245.21	246.00	305748
2015-05-21	245.74	247.44	244.99	246.60	506501
2015-05-22	246.55	247.41	245.70	245.95	239455
2015-05-26	246.00	246.00	243.64	244.92	472687
2015-05-27	245.46	245.98	243.40	245.54	333691
2015-05-28	244.73	245.24	243.06	244.66	336871
2015-05-29	245.35	246.04	239.69	240.33	552991
2015-06-01	240.84	242.65	239.53	241.00	479184
2015-06-02	240.56	243.11	240.39	241.96	295854
2015-06-03	242.78	243.48	241.35	242.91	313599
2015-06-04	241.53	242.32	238.80	239.25	390761
2015-06-05	239.60	241.46	238.17	241.10	470246
2015-06-08	240.44	241.98	239.35	239.49	341662
2015-06-09	239.84	242.89	239.58	241.51	487028
2015-06-10	241.76	244.05	241.01	242.29	422119
2015-06-11	242.80	243.87	241.63	243.34	461227
2015-06-12	242.59	242.60	237.36	238.15	635843
2015-06-15	236.20	237.89	234.28	236.92	585609
2015-06-16	235.87	238.59	235.25	237.87	474494
2015-06-17	238.46	240.44	238.07	239.98	519942
2015-06-18	240.76	244.18	239.70	243.38	549377
2015-06-19	243.00	244.04	241.63	242.19	820958
2015-06-22	243.78	244.69	242.73	244.12	399130
2015-06-23	244.78	245.87	244.56	245.41	526789
2015-06-24	245.31	246.00	243.41	243.63	320276
2015-06-25	243.69	243.98	239.18	239.53	536921
2015-06-26	239.32	241.17	238.88	240.33	664858
2015-06-29	239.28	239.80	236.25	236.71	596101
2015-06-30	238.65	239.35	236.33	236.65	568203
2015-07-01	238.50	238.74	236.40	236.70	577655
2015-07-02	237.59	237.99	234.18	235.50	555614
2015-07-06	233.79	235.82	232.90	233.87	593354
2015-07-07	234.19	237.64	232.50	236.98	874511
2015-07-08	235.45	236.51	233.83	234.39	714449
2015-07-09	236.98	238.75	235.70	235.70	442011
2015-07-10	237.62	238.37	235.41	236.50	619628
2015-07-13	237.66	240.00	236.29	238.00	425698
2015-07-14	236.81	237.51	232.51	233.27	1017318
2015-07-15	232.63	233.26	229.90	230.78	808446
2015-07-16	232.67	233.34	231.07	232.36	770379
2015-07-17	229.25	234.47	227.18	233.36	1071052
2015-07-20	233.25	237.19	233.09	235.10	667984
2015-07-21	234.83	236.32	229.40	229.94	592308
2015-07-22	229.63	230.00	221.67	224.70	1235561
2015-07-23	224.52	228.12	224.10	226.18	1111343
2015-07-24	226.46	227.31	225.01	225.77	596814
2015-07-27	224.18	226.65	223.96	225.87	587471
2015-07-28	225.87	227.46	225.63	225.95	478132
2015-07-29	225.89	227.69	224.70	226.96	697064
2015-07-30	224.64	226.70	221.81	225.01	833668
2015-07-31	226.59	230.00	225.35	228.71	539088
2015-08-03	227.29	228.50	223.90	224.85	462067
2015-08-04	225.48	227.69	224.85	226.13	414591
2015-08-05	227.52	228.18	224.75	227.05	554004
2015-08-06	226.64	227.62	224.57	226.07	438120
2015-08-07	225.62	227.29	224.88	225.96	377166
2015-08-10	227.32	230.99	226.35	230.90	403692
2015-08-11	228.49	229.89	226.53	228.05	486855
2015-08-12	226.68	231.01	226.13	230.41	791300
2015-08-13	228.00	230.14	224.91	225.86	734505
2015-08-14	226.20	227.86	223.76	224.78	714868
2015-08-17	223.88	227.04	223.04	226.46	733270
2015-08-18	225.65	227.80	225.53	226.73	339305
2015-08-19	226.25	227.13	223.95	225.60	378025
2015-08-20	223.67	226.79	223.32	224.04	505683
2015-08-21	223.23	224.64	219.56	219.85	731908
2015-08-24	212.90	219.36	194.42	213.16	1075918
2015-08-25	218.42	218.42	213.32	213.32	1026868
2015-08-26	217.18	218.01	214.46	217.67	763758
2015-08-27	220.17	224.28	218.58	223.74	738321
2015-08-28	222.99	224.66	222.04	223.23	569187
2015-08-31	222.32	224.40	220.53	223.44	520489
2015-09-01	219.68	223.87	217.75	218.74	997643
2015-09-02	222.23	223.66	219.56	223.03	769529
2015-09-03	220.80	223.90	219.01	220.69	824479
2015-09-04	218.73	219.70	217.20	218.40	621490
2015-09-08	221.97	225.27	221.57	225.27	484733
2015-09-09	227.17	227.20	222.49	222.87	799425
2015-09-10	222.97	224.76	220.55	222.61	538679
2015-09-11	221.80	222.99	220.60	221.93	537262
2015-09-14	221.93	222.02	213.84	218.14	801451
2015-09-15	218.55	222.89	217.93	222.03	613850
2015-09-16	221.63	223.87	221.63	222.43	639987
2015-09-17	221.64	223.00	218.16	218.67	672188
2015-09-18	216.24	216.47	213.94	214.25	896661
2015-09-21	214.29	216.00	213.26	214.25	601776
2015-09-22	211.86	214.01	210.71	212.66	551845
2015-09-23	212.79	213.74	209.85	210.88	595172
2015-09-24	208.55	214.14	208.10	213.37	686473
2015-09-25	214.26	215.10	212.10	213.77	686200
2015-09-28	212.11	214.78	210.90	211.77	719923
2015-09-29	211.83	213.15	209.72	211.93	717644
2015-09-30	214.17	217.71	209.37	215.01	968211
2015-10-01	214.01	215.73	207.62	209.46	1288350
2015-10-02	207.69	215.16	204.13	215.15	1057955
2015-10-05	216.35	220.04	215.92	219.82	602694
2015-10-06	219.93	226.22	219.93	223.73	761718
2015-10-07	225.10	228.16	223.75	227.84	628311
2015-10-08	227.28	232.64	227.15	231.44	653138
2015-10-09	231.00	233.00	228.10	229.20	739564
2015-10-12	229.02	229.02	224.27	225.09	934626
2015-10-13	222.93	226.05	220.16	222.68	1098127
2015-10-14	222.21	224.29	219.92	221.45	942415
2015-10-15	222.11	222.79	217.77	221.63	1197954
2015-10-16	211.15	217.06	203.90	207.65	2539202
2015-10-19	206.68	208.49	200.34	201.96	1833729
2015-10-20	200.54	205.19	198.94	201.75	1058360
2015-10-21	201.85	204.50	199.15	201.67	986673
2015-10-22	203.01	213.21	202.08	209.42	1328269
2015-10-23	209.57	211.13	206.25	207.85	853485
2015-10-26	208.03	209.54	205.88	206.28	538019
2015-10-27	204.22	205.50	202.13	202.46	831355
2015-10-28	203.30	208.19	202.39	207.29	1018103
2015-10-29	207.12	209.54	205.45	208.28	509090
2015-10-30	208.79	210.99	208.23	210.00	866487
2015-11-02	210.03	211.90	206.76	211.13	595465
2015-11-03	211.83	212.55	209.80	211.05	753684
2015-11-04	211.83	213.97	209.97	210.65	701946
2015-11-05	209.63	211.75	206.66	209.78	763638
2015-11-06	208.80	212.33	206.85	212.19	623932
2015-11-09	211.01	211.27	206.95	208.75	458648
2015-11-10	209.02	212.17	207.15	210.94	717969
2015-11-11	211.05	212.72	208.54	211.18	600818
2015-11-12	209.45	212.15	199.09	199.83	1880108
2015-11-13	199.00	200.97	196.58	197.01	1278146
2015-11-16	197.00	199.67	196.41	198.28	750425
2015-11-17	197.90	198.86	192.50	193.26	927474
2015-11-18	194.25	198.64	193.61	198.25	729441
2015-11-19	198.10	198.61	196.51	198.31	540268
2015-11-20	199.13	201.06	198.46	199.19	515897
2015-11-23	198.84	199.63	197.45	198.06	484215
2015-11-24	197.11	199.50	197.00	198.46	485854
2015-11-25	199.05	199.62	197.54	198.68	255314
2015-11-27	199.20	199.99	196.93	199.65	312784
2015-11-30	199.70	201.05	198.75	200.54	606642
2015-12-01	200.09	202.17	199.87	201.64	575130
2015-12-02	201.29	202.36	199.06	199.56	633473
2015-12-03	200.47	201.34	196.88	198.80	800443
2015-12-04	198.88	201.12	197.55	200.86	699049
2015-12-07	200.07	200.07	197.10	198.43	794299
2015-12-08	196.72	197.86	193.82	195.06	830355
2015-12-09	193.86	197.56	192.44	193.12	1450168
2015-12-10	193.46	195.28	192.24	194.47	588031
2015-12-11	192.32	194.35	189.60	190.83	921250
2015-12-14	191.20	194.74	189.81	194.13	1360922
2015-12-15	194.28	195.95	192.22	194.58	624567
2015-12-16	196.20	197.22	193.50	196.79	511867
2015-12-17	196.72	196.72	193.49	194.85	784136
2015-12-18	193.80	195.49	192.70	193.93	1608222
2015-12-21	195.70	196.50	193.73	196.37	485073
2015-12-22	195.85	202.74	195.85	201.95	897443
2015-12-23	203.94	207.02	202.87	205.60	730876
2015-12-24	205.64	207.67	205.21	205.45	301493
2015-12-28	204.15	206.17	203.05	204.37	411349
2015-12-29	205.37	206.94	204.49	205.54	372502
2015-12-30	205.54	206.71	204.62	204.70	262985
2015-12-31	203.86	205.28	202.24	202.59	494421
2016-01-04	199.55	202.13	197.77	202.12	705059
2016-01-05	202.73	203.43	197.76	199.68	730639
2016-01-06	197.41	201.13	196.32	199.05	727762
2016-01-07	197.18	198.80	194.09	197.13	544390
2016-01-08	198.14	198.83	194.38	194.79	722872
2016-01-11	194.16	194.34	187.76	189.12	1192373
2016-01-12	189.60	191.88	185.02	187.65	1166336
2016-01-13	188.65	191.42	184.89	185.60	868167
2016-01-14	185.62	190.84	183.50	188.96	693893
2016-01-15	185.25	189.93	183.53	189.42	1337354
2016-01-19	190.41	191.98	184.65	186.58	786396
2016-01-20	185.11	185.44	176.85	182.78	1140051
2016-01-21	183.10	186.52	182.00	185.53	843933
2016-01-22	187.81	190.48	184.67	187.23	1095718
2016-01-25	187.18	187.37	182.75	185.53	1058764
2016-01-26	196.71	197.00	182.57	186.00	1494372
2016-01-27	186.77	188.68	183.00	185.12	1071734
2016-01-28	185.86	192.63	185.50	192.18	1051178
2016-01-29	193.08	197.37	193.08	196.69	1022359
2016-02-01	195.36	199.00	193.63	197.70	826500
2016-02-02	195.16	195.70	191.90	192.93	448466
2016-02-03	195.23	198.90	189.57	197.65	784692
2016-02-04	201.37	212.65	199.35	208.48	1500861
2016-02-05	208.00	212.14	205.93	208.31	1204872
2016-02-08	206.84	212.93	205.38	210.32	1244567
2016-02-09	207.99	212.03	206.21	209.79	1481931
2016-02-10	211.05	212.00	203.88	204.08	1116942
2016-02-11	200.55	205.95	197.66	204.37	912429
2016-02-12	206.23	211.78	204.43	211.09	740557
2016-02-16	212.20	217.01	209.69	213.97	940178
2016-02-17	216.25	218.72	214.11	216.36	903830
2016-02-18	217.74	217.95	215.22	215.85	634364
2016-02-19	215.06	217.41	212.32	217.27	696044
2016-02-22	218.57	224.18	217.64	220.53	900680
2016-02-23	220.70	221.47	217.49	217.90	669432
2016-02-24	214.50	216.81	212.40	215.97	861270
2016-02-25	217.53	217.88	213.72	217.50	702815
2016-02-26	218.98	219.41	215.27	217.95	732807
2016-02-29	218.07	218.74	215.05	216.90	694285
2016-03-01	219.01	225.86	215.21	223.68	864815
2016-03-02	223.00	223.88	219.52	220.61	617108
2016-03-03	221.11	223.25	219.60	221.71	836633
2016-03-04	220.79	222.69	215.18	221.96	715341
2016-03-07	221.62	225.68	220.89	224.29	457632
2016-03-08	223.86	225.95	222.05	224.79	608997
2016-03-09	226.00	226.18	217.59	218.94	907636
2016-03-10	219.37	220.40	216.00	217.94	816745
2016-03-11	219.49	220.54	214.73	217.27	902778
2016-03-14	217.50	218.83	215.26	217.43	530969
2016-03-15	215.23	218.28	214.08	217.92	425948
2016-03-16	218.11	221.32	216.22	220.64	662486
2016-03-17	220.35	232.00	218.32	226.60	1322119
2016-03-18	227.53	227.83	225.20	225.59	981249
2016-03-21	225.59	227.94	224.18	227.45	406607
2016-03-22	227.29	230.32	227.19	228.47	542532
2016-03-23	228.20	230.29	227.46	229.11	470399
2016-03-24	228.05	231.00	228.05	229.15	503312
2016-03-28	229.78	230.00	227.37	228.20	324598
2016-03-29	227.19	230.84	226.58	230.61	310250
2016-03-30	232.31	234.29	230.24	233.50	469829
2016-03-31	233.33	234.77	231.83	233.43	461596
2016-04-01	230.38	234.57	226.97	234.38	488940
2016-04-04	233.85	234.61	230.60	231.26	392286
2016-04-05	231.66	234.76	229.52	233.65	706691
2016-04-06	231.95	233.00	226.31	232.84	621758
2016-04-07	232.02	233.82	229.10	229.97	512519
2016-04-08	231.34	234.58	229.88	230.64	579839
2016-04-11	232.13	234.75	232.00	232.41	511495
2016-04-12	229.49	230.96	226.96	229.64	688514
2016-04-13	231.30	234.24	229.88	233.78	465516
2016-04-14	234.55	234.80	232.25	234.47	372495
2016-04-15	234.87	235.89	232.72	235.05	726160
2016-04-18	235.00	235.00	229.50	231.99	1157316
2016-04-19	232.96	233.90	227.93	230.26	1094888
2016-04-20	230.63	232.53	228.22	228.56	781392
2016-04-21	228.43	230.81	227.80	227.89	514996
2016-04-22	227.25	229.95	227.25	229.13	849178
2016-04-25	228.68	230.38	228.07	229.19	564683
2016-04-26	229.74	234.64	229.74	234.32	500150
2016-04-27	235.00	239.23	233.45	238.73	585670
2016-04-28	237.50	239.95	235.06	235.96	941706
2016-04-29	234.84	235.51	232.48	234.52	852557
2016-05-02	234.77	235.71	231.86	234.45	640571
2016-05-03	233.18	233.81	230.66	232.82	367185
2016-05-04	231.82	232.12	228.19	229.09	503683
2016-05-05	230.06	235.49	229.80	232.26	644332
2016-05-06	230.67	233.29	230.67	232.48	540018
2016-05-09	232.42	232.42	228.72	230.58	530720
2016-05-10	230.99	233.56	230.23	232.15	589482
2016-05-11	232.10	233.81	229.77	231.08	487182
2016-05-12	231.21	231.86	225.79	227.76	752674
2016-05-13	227.57	228.56	225.00	226.40	484613
2016-05-16	226.72	229.42	226.14	228.85	354944
2016-05-17	228.64	229.99	225.41	225.87	328502
2016-05-18	225.20	228.37	222.88	225.02	395489
2016-05-19	221.77	223.88	219.38	221.75	495183
2016-05-20	223.09	223.98	221.77	222.59	442766
2016-05-23	222.41	223.88	220.53	223.07	300993
2016-05-24	224.24	227.15	224.06	226.26	335784
2016-05-25	226.26	226.96	225.61	226.34	301395
2016-05-26	225.59	228.60	225.59	227.52	365081
2016-05-27	227.95	228.26	225.17	225.88	399021
2016-05-31	225.61	228.65	225.61	228.35	733239
2016-06-01	227.87	228.22	225.41	228.17	425102
2016-06-02	227.87	229.73	227.78	229.73	301382
2016-06-03	229.00	229.78	226.18	227.79	458735
2016-06-06	226.61	228.99	225.05	228.60	468513
2016-06-07	229.00	229.96	228.27	228.79	323729
2016-06-08	229.72	231.24	228.38	230.61	521648
2016-06-09	228.85	230.78	226.77	227.17	388784
2016-06-10	225.00	225.96	219.81	222.47	1162500
2016-06-13	220.25	221.56	216.39	217.45	739747
2016-06-14	217.72	220.71	217.46	219.96	550424
2016-06-15	220.14	222.00	219.22	219.80	564953
2016-06-16	218.91	222.18	216.85	221.40	367509
2016-06-17	220.61	222.42	219.65	221.53	661873
2016-06-20	222.99	225.88	222.74	222.83	436237
2016-06-21	223.15	224.30	222.24	222.89	403512
2016-06-22	223.26	225.97	222.82	224.01	396615
2016-06-23	226.33	227.38	225.25	225.97	387553
2016-06-24	219.65	223.99	216.20	217.37	1128478
2016-06-27	214.61	217.22	212.64	216.21	673877
2016-06-28	218.36	219.20	215.51	217.37	472489
2016-06-29	216.99	220.15	216.99	219.10	583617
2016-06-30	220.60	227.42	219.67	227.25	778647
2016-07-01	226.76	231.43	226.76	229.73	541714
2016-07-05	229.62	229.66	223.39	225.78	481813
2016-07-06	224.28	225.54	220.11	223.50	943355
2016-07-07	224.28	227.09	223.68	225.44	537400
2016-07-08	227.61	230.82	226.88	230.47	475816
2016-07-11	226.63	233.09	226.63	231.56	477103
2016-07-12	228.29	231.65	227.77	230.44	701411
2016-07-13	231.18	231.59	228.80	230.57	392427
2016-07-14	232.55	233.01	231.30	231.60	266475
2016-07-15	232.70	233.25	230.92	231.31	542220
2016-07-18	231.54	232.66	227.72	228.85	995571
2016-07-19	225.00	225.00	217.09	217.78	1699949
2016-07-20	217.12	222.00	214.82	217.05	943743
2016-07-21	217.05	218.37	214.94	215.27	538696
2016-07-22	215.00	218.13	214.79	217.84	898991
2016-07-25	217.76	219.44	216.75	218.30	503187
2016-07-26	218.30	220.50	218.29	219.47	465097
2016-07-27	219.76	220.90	217.95	219.31	296179
2016-07-28	218.75	221.03	218.48	220.22	349313
2016-07-29	219.40	220.20	217.05	218.85	735070
2016-08-01	218.47	218.74	216.47	218.19	435665
2016-08-02	218.19	218.19	215.16	216.51	364340
2016-08-03	216.40	217.87	215.27	216.13	343685
2016-08-04	218.30	221.79	217.55	218.36	538122
2016-08-05	219.74	221.39	219.08	221.01	506813
2016-08-08	221.89	222.99	220.21	220.68	257959
2016-08-09	220.97	221.10	219.12	219.57	309601
2016-08-10	219.70	221.78	219.52	219.80	243336
2016-08-11	222.60	230.35	221.68	229.38	849360
2016-08-12	229.23	232.10	228.26	228.97	516255
2016-08-15	228.73	231.50	228.55	230.99	321901
2016-08-16	230.54	231.91	229.57	231.00	357651
2016-08-17	230.65	231.59	229.78	230.88	341652
2016-08-18	231.01	231.50	229.94	231.32	308643
2016-08-19	229.96	232.08	229.56	231.38	289863
2016-08-22	230.73	231.61	229.38	230.76	320434
2016-08-23	231.44	231.95	230.02	230.80	280262
2016-08-24	231.03	232.66	229.73	231.04	270332
2016-08-25	230.11	231.45	229.13	230.93	313897
2016-08-26	232.36	234.71	231.48	232.66	581349
2016-08-29	232.61	234.79	232.14	234.73	342918
2016-08-30	234.77	235.53	233.48	234.49	343682
2016-08-31	233.54	233.97	230.31	230.66	618080
2016-09-01	230.93	230.93	226.23	228.62	538767
2016-09-02	230.30	230.93	228.69	230.21	247505
2016-09-06	230.34	231.09	229.62	230.41	362786
2016-09-07	227.77	227.97	225.41	227.65	567043
2016-09-08	227.40	229.79	226.01	229.48	508978
2016-09-09	226.88	227.72	222.44	222.45	905938
2016-09-12	221.44	224.80	220.42	224.25	550297
2016-09-13	229.09	229.85	222.06	222.08	635719
2016-09-14	223.46	225.47	222.71	223.99	432874
2016-09-15	223.57	228.57	222.17	227.94	564830
2016-09-16	226.17	227.08	215.20	218.23	1640505
2016-09-19	219.07	221.73	218.88	220.57	657027
2016-09-20	221.36	221.43	216.59	216.59	415169
2016-09-21	217.00	218.72	215.73	218.42	509288
2016-09-22	220.18	221.46	219.52	220.50	353332
2016-09-23	220.02	220.71	216.50	216.57	541117
2016-09-26	215.10	217.44	214.55	216.52	494153
2016-09-27	216.52	218.56	216.05	218.04	333627
2016-09-28	218.34	219.47	216.17	219.27	337714
2016-09-29	219.23	222.22	218.95	220.32	448604
2016-09-30	221.75	226.30	221.20	224.84	491267
2016-10-03	223.69	227.20	223.38	226.30	531192
2016-10-04	226.25	226.96	221.64	222.31	386915
2016-10-05	223.80	226.97	223.66	225.11	430656
2016-10-06	225.03	228.44	223.98	228.09	417620
2016-10-07	227.48	227.67	223.43	224.41	337094
2016-10-10	224.86	226.16	222.41	223.40	433328
2016-10-11	221.03	221.62	214.37	216.57	965976
2016-10-12	216.61	218.45	215.68	218.06	627085
2016-10-13	216.84	217.03	212.66	213.72	496599
2016-10-14	214.12	215.87	212.85	214.21	398749
2016-10-17	213.87	215.98	213.45	214.58	693903
2016-10-18	214.75	215.54	203.55	205.86	2037291
2016-10-19	205.45	206.70	203.33	205.00	901465
2016-10-20	204.79	207.31	204.75	205.46	600870
2016-10-21	203.36	204.71	202.35	203.76	739611
2016-10-24	205.48	207.39	204.44	204.79	553043
2016-10-25	204.27	204.52	201.94	203.08	489165
2016-10-26	203.05	208.87	203.03	207.57	572754
2016-10-27	209.56	209.56	204.93	206.41	403112
2016-10-28	207.02	210.34	206.86	208.31	427797
2016-10-31	209.25	209.91	207.95	208.12	485171
2016-11-01	208.83	209.01	203.53	204.81	501214
2016-11-02	204.46	205.33	202.63	203.55	490239
2016-11-03	203.54	204.44	202.06	204.06	368112
2016-11-04	205.13	208.75	204.90	205.25	592608
2016-11-07	209.06	210.53	208.05	209.90	387506
2016-11-08	210.02	212.66	208.82	210.33	433956
2016-11-09	210.01	225.18	209.97	220.26	1189341
2016-11-10	222.73	229.60	222.20	227.25	1268208
2016-11-11	227.67	229.89	214.26	226.58	2298981
2016-11-14	226.78	228.48	222.10	223.37	839377
2016-11-15	223.02	224.32	219.57	223.89	594456
2016-11-16	223.14	225.40	223.14	224.70	481385
2016-11-17	224.55	225.00	219.97	220.16	555117
2016-11-18	218.83	221.62	216.49	217.62	723535
2016-11-21	219.52	222.15	218.83	222.15	656349
2016-11-22	223.44	225.33	220.60	225.06	580158
2016-11-23	225.66	225.66	223.40	224.62	463829
2016-11-25	225.20	225.77	224.09	225.77	128285
2016-11-28	225.16	226.27	222.80	223.59	513563
2016-11-29	223.56	227.88	222.62	226.35	444751
2016-11-30	227.88	234.21	226.71	230.57	855250
2016-12-01	231.69	239.76	231.69	237.98	1303181
2016-12-02	237.95	239.13	234.77	236.54	811793
2016-12-05	237.50	239.59	234.59	235.30	1012734
2016-12-06	231.36	236.57	230.42	236.31	955427
2016-12-07	236.18	237.55	235.51	237.10	785914
2016-12-08	237.47	239.52	237.07	238.99	780144
2016-12-09	238.36	240.10	237.81	239.62	675228
2016-12-12	239.59	240.74	236.09	236.91	756870
2016-12-13	236.50	237.80	233.04	237.64	982693
2016-12-14	237.15	238.14	234.65	235.04	722124
2016-12-15	235.30	236.02	233.63	234.49	509352
2016-12-16	235.36	237.54	233.81	234.63	835320
2016-12-19	234.13	237.35	233.13	236.93	627097
2016-12-20	238.04	239.64	237.37	238.91	526547
2016-12-21	239.00	239.72	238.08	238.29	506920
2016-12-22	238.41	239.20	236.47	238.19	517614
2016-12-23	238.47	239.60	236.68	237.06	607871
2016-12-27	237.27	239.23	237.27	238.03	284234
2016-12-28	238.51	239.28	233.48	233.92	382659
2016-12-29	234.68	234.89	232.30	233.54	265243
2016-12-30	234.73	234.73	231.45	232.25	319781
2017-01-03	233.42	236.16	232.54	234.45	751206
2017-01-04	234.67	237.47	233.08	236.33	650476
2017-01-05	236.15	237.42	230.18	232.26	539944
2017-01-06	233.09	233.48	230.96	231.50	503975
2017-01-09	231.38	232.53	229.05	230.35	509795
2017-01-10	229.82	232.29	229.48	230.72	636580
2017-01-11	233.74	239.04	233.74	235.95	873325
2017-01-12	235.93	237.25	233.86	236.19	800058
2017-01-13	236.31	237.37	235.38	237.02	513217
2017-01-17	236.63	240.78	235.50	240.68	842705
2017-01-18	241.90	247.06	240.66	244.61	1106027
2017-01-19	244.13	246.22	243.19	244.17	693242
2017-01-20	244.92	246.75	244.09	246.47	888181
2017-01-23	246.04	248.74	244.29	245.83	1065898
2017-01-24	246.31	250.50	246.25	249.09	701646
2017-01-25	251.59	262.72	251.59	253.11	1691805
2017-01-26	253.32	261.00	253.00	256.34	970126
2017-01-27	256.93	257.56	255.09	256.39	482635
2017-01-30	255.00	255.36	252.90	254.66	499179
2017-01-31	254.45	255.61	250.49	252.57	1009263
2017-02-01	253.22	254.76	251.75	253.68	508591
2017-02-02	252.87	252.88	249.99	252.07	580181
2017-02-03	252.92	253.76	250.87	251.60	564709
2017-02-06	251.31	254.10	251.26	253.45	524903
2017-02-07	253.84	256.32	252.57	253.39	537100
2017-02-08	253.31	254.76	252.56	253.20	339327
2017-02-09	253.83	254.94	252.03	253.00	544915
2017-02-10	253.24	255.22	252.39	255.06	336978
2017-02-13	255.24	256.68	253.95	254.34	430266
2017-02-14	251.87	253.79	249.27	253.75	754201
2017-02-15	252.95	253.86	251.83	253.17	565667
2017-02-16	253.20	255.34	251.98	254.80	319411
2017-02-17	254.00	255.25	253.10	254.96	282105
2017-02-21	254.08	258.21	253.94	258.16	447683
2017-02-22	257.08	259.00	255.89	257.43	346502
2017-02-23	258.66	258.96	248.69	249.94	868836
2017-02-24	247.81	250.39	246.28	250.24	470230
2017-02-27	250.90	252.16	249.86	250.47	303807
2017-02-28	250.23	250.98	247.32	247.96	655956
2017-03-01	248.57	252.98	248.57	252.11	554639
2017-03-02	251.88	252.65	247.56	248.21	589497
2017-03-03	248.45	250.64	247.13	249.87	601895
2017-03-06	249.07	252.86	247.69	252.31	561533
2017-03-07	251.92	252.30	249.65	250.59	455070
2017-03-08	250.91	252.42	249.97	250.15	594337
2017-03-09	250.00	251.07	242.81	244.02	581575
2017-03-10	245.00	246.56	242.93	245.16	687067
2017-03-13	245.35	246.66	243.06	246.35	506634
2017-03-14	244.91	245.80	243.50	244.53	540662
2017-03-15	245.11	248.06	244.41	247.44	477950
2017-03-16	247.60	247.98	244.49	245.08	367283
2017-03-17	245.00	246.45	243.32	243.97	733058
2017-03-20	244.08	244.26	241.00	242.02	562465
2017-03-21	242.96	243.86	238.51	240.06	691122
2017-03-22	240.15	242.43	238.17	240.00	608786
2017-03-23	240.04	242.64	239.24	240.63	484264
2017-03-24	241.57	242.74	238.88	239.53	387524
2017-03-27	236.78	237.71	233.72	237.37	692256
2017-03-28	237.50	240.70	236.22	239.19	469402
2017-03-29	238.85	240.89	237.71	237.75	1179158
2017-03-30	235.70	235.70	232.00	233.86	778437
2017-03-31	233.13	234.84	230.58	232.76	697669
2017-04-03	232.74	234.66	229.77	231.20	1076494
2017-04-04	230.93	232.28	230.04	230.80	793963
2017-04-05	231.95	233.96	231.21	231.73	1294950
2017-04-06	231.82	232.87	228.99	229.81	863517
2017-04-07	229.52	231.13	228.63	229.27	662119
2017-04-10	229.13	231.45	228.77	229.37	942633
2017-04-11	228.22	230.35	227.94	229.50	904264
2017-04-12	224.95	227.70	223.45	223.71	1169978
2017-04-13	223.98	225.99	221.25	221.50	892635
2017-04-17	222.58	223.78	221.81	222.97	1037098
2017-04-18	202.67	209.60	195.32	197.57	5464976
2017-04-19	195.95	199.65	192.50	195.35	3658206
2017-04-20	196.21	196.94	194.28	195.96	1580769
2017-04-21	196.10	196.77	193.55	195.15	1264657
2017-04-24	197.69	197.69	190.38	191.90	1528623
2017-04-25	192.83	195.13	192.50	193.36	1236136
2017-04-26	194.31	194.92	191.91	194.17	813179
2017-04-27	194.97	195.10	192.25	193.17	911244
2017-04-28	193.24	193.68	190.39	192.70	1224303
2017-05-01	193.10	193.47	188.35	189.34	935864
2017-05-02	190.29	190.99	188.96	190.63	618855
2017-05-03	190.00	192.24	189.10	190.74	823687
2017-05-04	191.44	191.99	185.80	187.54	1147806
2017-05-05	187.44	189.37	186.29	189.23	774028
2017-05-08	188.95	189.88	188.05	188.98	549602
2017-05-09	189.23	189.95	187.03	187.77	1140714
2017-05-10	187.65	188.48	186.41	187.86	758989
2017-05-11	187.80	188.50	185.00	187.69	701754
2017-05-12	187.40	187.47	183.92	184.62	685222
2017-05-15	184.60	184.99	179.68	181.38	1413607
2017-05-16	181.04	181.22	178.42	179.10	833131
2017-05-17	178.00	179.60	173.50	174.77	1291212
2017-05-18	170.52	176.99	170.21	173.30	1309305
2017-05-19	173.89	176.00	173.59	174.85	939282
2017-05-22	175.45	179.00	175.45	178.30	1013277
2017-05-23	178.16	178.70	176.36	176.62	979105
2017-05-24	177.13	179.05	175.77	177.31	1258440
2017-05-25	177.38	178.40	175.91	176.37	923318
2017-05-26	175.00	175.49	171.89	173.58	797107
2017-05-30	173.59	174.32	171.63	171.97	762242
2017-05-31	171.97	172.38	169.75	172.28	1520637
2017-06-01	171.91	174.48	170.19	173.43	710460
2017-06-02	174.06	174.76	171.93	172.72	659556
2017-06-05	171.86	174.87	171.57	173.96	1091344
2017-06-06	172.86	172.86	168.58	169.88	1190965
2017-06-07	170.57	173.35	169.19	169.51	855208
2017-06-08	169.56	173.24	168.88	170.60	1107242
2017-06-09	170.61	176.71	170.61	176.33	1266265
2017-06-12	177.01	182.90	177.01	179.53	1384655
2017-06-13	179.30	179.61	177.51	178.08	804906
2017-06-14	178.25	178.99	173.42	177.02	1358609
2017-06-15	176.30	179.01	176.01	176.76	736216
2017-06-16	176.86	180.32	175.03	180.32	1276037
2017-06-19	180.35	181.87	178.71	179.50	887309
2017-06-20	179.10	179.63	174.50	174.66	1007455
2017-06-21	174.58	174.58	171.27	173.68	1063354
2017-06-22	174.17	174.63	171.61	172.78	839280
2017-06-23	173.02	176.61	172.91	176.38	824941
2017-06-26	176.63	178.28	175.93	177.82	591555
2017-06-27	177.92	177.92	173.55	175.08	663671
2017-06-28	176.09	178.55	175.78	176.96	577889
2017-06-29	177.62	180.20	177.57	178.96	830915
2017-06-30	179.35	181.52	178.29	180.53	680429
2017-07-03	181.73	185.67	180.82	185.15	782335
2017-07-05	185.13	185.82	181.26	184.18	1243204
2017-07-06	183.73	184.89	180.61	181.12	1001955
2017-07-07	181.12	181.12	178.23	179.26	600852
2017-07-10	179.51	180.40	176.62	178.07	941798
2017-07-11	177.62	177.62	173.61	176.53	956045
2017-07-12	177.71	178.44	167.44	168.81	1919160
2017-07-13	168.77	170.98	168.61	170.00	1453338
2017-07-14	170.95	172.64	170.05	171.89	1249574
2017-07-17	171.95	174.10	170.51	172.21	1090057
2017-07-18	171.73	175.03	171.20	174.48	1744716
2017-07-19	180.06	180.40	160.29	162.19	3867130
2017-07-20	163.35	168.67	162.67	165.96	1888261
2017-07-21	165.04	165.83	163.35	164.94	1340246
2017-07-24	164.92	168.24	164.77	166.88	969704
2017-07-25	168.00	171.02	166.79	169.06	976650
2017-07-26	169.06	169.70	165.92	166.18	982320
2017-07-27	165.40	167.66	164.55	167.47	895927
2017-07-28	167.00	167.80	164.14	165.23	719082
2017-07-31	165.79	166.95	164.86	166.74	1476151
2017-08-01	167.47	169.72	166.36	169.72	1066405
2017-08-02	168.84	170.67	167.96	170.02	970756
2017-08-03	169.95	170.97	168.78	169.47	630098
2017-08-04	169.18	172.49	168.95	170.35	693046
2017-08-07	170.45	170.58	167.22	167.39	648632
2017-08-08	168.35	168.68	164.17	164.59	686060
2017-08-09	165.08	166.31	163.34	164.82	613026
2017-08-10	164.39	165.22	163.00	163.52	672952
2017-08-11	164.11	165.18	163.37	163.82	485475
2017-08-14	165.08	167.34	164.64	166.99	734606
2017-08-15	166.69	167.09	165.06	165.08	771418
2017-08-16	165.05	165.96	164.14	165.08	648417
2017-08-17	164.80	166.76	164.38	164.60	858573
2017-08-18	164.04	164.71	161.25	161.39	1000302
2017-08-21	161.00	161.37	158.35	158.41	864886
2017-08-22	158.97	165.14	158.85	164.42	1093491
2017-08-23	163.38	164.17	161.38	161.54	608169
2017-08-24	161.88	162.64	158.12	158.33	715017
2017-08-25	159.24	160.30	158.19	159.79	657699
2017-08-28	159.60	160.19	155.00	156.25	936313
2017-08-29	157.20	159.16	155.10	157.16	889480
2017-08-30	157.10	160.15	155.60	159.64	719402
2017-08-31	160.88	163.25	159.51	162.57	800188
2017-09-01	162.56	165.76	162.26	163.79	664469
2017-09-05	163.81	165.10	161.28	161.36	704865
2017-09-06	162.70	165.12	162.37	163.94	1103693
2017-09-07	163.69	163.69	159.24	162.58	851503
2017-09-08	162.42	165.81	162.11	164.97	760377
2017-09-11	165.70	167.65	164.37	164.59	637266
2017-09-12	165.36	167.14	163.86	166.29	521400
2017-09-13	166.14	168.77	166.14	168.51	1041646
2017-09-14	168.11	170.47	168.04	169.29	770252
2017-09-15	169.14	169.54	167.66	168.95	933901
2017-09-18	169.11	172.25	168.28	171.02	1086585
2017-09-19	170.96	171.15	168.02	170.63	760367
2017-09-20	170.36	176.66	170.36	175.18	1072493
2017-09-21	175.17	176.70	174.76	175.59	436280
2017-09-22	175.89	177.55	175.21	176.61	576964
2017-09-25	176.89	179.09	175.63	178.79	749489
2017-09-26	179.15	181.64	177.27	180.99	803511
2017-09-27	181.38	183.07	177.25	180.86	1188252
2017-09-28	179.93	182.17	178.62	180.08	602615
2017-09-29	179.80	181.99	179.46	179.75	563713
2017-10-02	179.75	182.97	179.00	182.22	675355
2017-10-03	182.00	182.64	180.58	182.36	519956
2017-10-04	182.23	182.86	179.49	180.90	849388
2017-10-05	181.00	182.94	180.01	182.25	509615
2017-10-06	181.50	182.83	179.52	180.07	559109
2017-10-09	180.32	181.80	177.04	177.60	10939103
2017-10-10	177.99	179.44	173.36	173.91	1040224
2017-10-11	169.77	172.92	166.46	172.50	1423981
2017-10-12	172.40	177.68	172.40	177.55	807116
2017-10-13	178.03	181.93	177.71	181.05	1259347
2017-10-16	181.31	182.95	179.65	182.36	1568419
2017-10-17	188.25	207.80	186.43	205.42	6078266
2017-10-18	209.11	213.75	206.18	208.81	3059693
2017-10-19	207.43	207.89	202.84	204.65	1782536
2017-10-20	205.59	210.17	204.76	207.81	881352
2017-10-23	207.43	210.80	206.89	209.50	893223
2017-10-24	210.50	211.73	198.04	198.35	2003306
2017-10-25	197.07	197.50	192.64	197.13	1994934
2017-10-26	197.88	205.17	195.07	201.18	1486468
2017-10-27	200.35	201.31	197.77	199.76	999411
2017-10-30	200.04	203.56	199.32	199.39	1024991
2017-10-31	200.54	202.53	197.51	197.70	766880
2017-11-01	199.75	200.75	194.29	195.58	928051
2017-11-02	196.23	199.23	193.07	199.03	978221
2017-11-03	199.03	201.32	198.01	200.01	722234
2017-11-06	199.32	204.77	199.29	203.58	842132
2017-11-07	204.00	206.00	201.41	205.18	858330
2017-11-08	205.16	210.31	203.80	208.13	1068467
2017-11-09	205.84	209.02	200.08	204.79	1762740
2017-11-10	204.01	214.50	202.36	203.48	2440187
2017-11-13	203.20	203.20	194.21	195.79	1298795
2017-11-14	194.50	196.32	191.39	195.58	1028901
2017-11-15	194.63	198.24	193.50	195.73	880357
2017-11-16	195.92	200.61	195.73	198.50	581242
2017-11-17	198.21	200.72	196.78	197.82	589006
2017-11-20	197.72	199.77	196.94	199.62	650595
2017-11-21	200.00	201.95	198.07	199.63	822364
2017-11-22	200.43	204.76	200.16	200.40	378631
2017-11-24	201.93	202.00	198.25	200.15	219031
2017-11-27	200.68	203.51	200.33	203.10	549038
2017-11-28	203.30	212.12	202.24	211.57	1036726
2017-11-29	211.57	218.33	210.73	216.77	1262569
2017-11-30	216.75	222.41	216.13	221.31	1092988
2017-12-01	221.07	221.31	215.00	218.23	999893
2017-12-04	221.41	231.91	221.41	227.50	1487290
2017-12-05	229.17	230.26	225.82	226.71	1226406
2017-12-06	226.21	226.21	220.32	221.43	1691003
2017-12-07	221.71	224.11	220.55	222.27	695971
2017-12-08	223.04	225.04	222.25	223.91	576379
2017-12-11	223.49	225.86	223.09	223.54	401209
2017-12-12	223.45	224.23	221.24	222.39	640537
2017-12-13	223.10	224.56	221.47	224.30	492473
2017-12-14	224.35	225.69	222.38	222.67	494548
2017-12-15	224.75	230.71	224.60	229.97	1333334
2017-12-18	230.29	231.69	227.94	229.92	715734
2017-12-19	230.12	230.68	227.46	228.59	528867
2017-12-20	230.46	232.03	229.43	230.94	568321
2017-12-21	231.36	235.69	230.90	235.02	637742
2017-12-22	234.92	235.86	232.39	234.84	585024
2017-12-26	234.00	238.00	234.00	236.01	554902
2017-12-27	236.01	237.11	235.04	237.00	338529
2017-12-28	237.43	238.20	235.27	237.96	441813
2017-12-29	237.96	240.49	236.05	236.25	542977
2018-01-02	237.05	238.79	233.00	235.71	636732
2018-01-03	235.36	236.78	232.40	234.23	901225
2018-01-04	235.04	236.95	233.16	236.06	950354
2018-01-05	236.35	238.62	235.32	238.25	771110
2018-01-08	237.29	238.99	234.72	238.25	954770
2018-01-09	238.51	239.78	236.42	237.29	764539
2018-01-10	230.50	233.32	227.64	231.75	835859
2018-01-11	232.50	238.00	231.70	237.72	677764
2018-01-12	238.51	239.70	235.34	235.67	932861
2018-01-16	237.17	237.53	231.16	231.81	920960
2018-01-17	227.62	228.35	223.62	225.23	1752866
2018-01-18	226.13	230.42	225.94	227.53	1291719
2018-01-19	228.48	231.89	227.12	230.05	658246
2018-01-22	229.12	230.50	223.25	229.86	970346
2018-01-23	227.56	231.09	226.01	229.45	1230988
2018-01-24	258.39	274.25	257.28	271.97	4118633
2018-01-25	275.00	298.15	274.26	286.44	4860006
2018-01-26	287.98	290.26	282.32	285.26	1377127
2018-01-29	285.53	287.98	273.65	274.48	1548725
2018-01-30	273.48	276.76	269.10	275.45	1096032
2018-01-31	275.98	277.41	267.51	269.66	1725956
2018-02-01	267.03	272.29	264.24	266.13	901911
2018-02-02	265.12	265.19	259.47	259.69	845462
2018-02-05	257.85	262.01	250.34	254.11	1348140
2018-02-06	247.17	263.10	247.17	259.01	1207778
2018-02-07	259.01	262.51	256.66	259.89	1038423
2018-02-08	259.59	265.03	257.32	257.32	910832
2018-02-09	259.43	269.34	256.51	267.34	1808077
2018-02-12	269.43	272.00	267.85	269.43	1331586
2018-02-13	267.18	272.58	265.95	271.37	881362
2018-02-14	268.61	269.51	261.53	264.74	1160797
2018-02-15	266.71	271.87	263.67	269.56	807812
2018-02-16	269.45	271.20	266.61	266.68	507062
2018-02-20	264.49	268.07	262.57	263.61	478835
2018-02-21	264.33	266.94	261.78	261.79	549768
2018-02-22	263.62	266.16	262.50	263.60	683780
2018-02-23	264.87	266.59	263.15	266.19	469960
2018-02-26	267.24	271.37	266.23	270.82	499009
2018-02-27	271.70	274.00	264.78	264.78	608682
2018-02-28	266.60	267.24	261.55	261.55	741364
2018-03-01	260.97	262.51	254.01	255.71	1043301
2018-03-02	253.40	255.73	248.75	255.30	902288
2018-03-05	254.85	261.51	254.28	259.83	701090
2018-03-06	262.89	273.25	260.83	267.76	1232407
2018-03-07	264.67	271.75	262.93	271.26	1008836
2018-03-08	273.06	274.90	269.95	274.70	646980
2018-03-09	275.91	283.34	275.17	280.43	905687
2018-03-12	279.97	282.78	279.07	279.74	698969
2018-03-13	282.14	282.14	275.01	276.65	715229
2018-03-14	278.69	283.44	275.27	280.21	731107
2018-03-15	280.36	282.39	279.63	281.28	722417
2018-03-16	282.56	289.42	281.55	288.75	1297347
2018-03-19	289.28	291.74	283.50	286.38	1072128
2018-03-20	287.98	292.47	285.19	285.71	548892
2018-03-21	285.71	287.81	283.62	285.47	473946
2018-03-22	283.59	287.72	279.89	280.17	570820
2018-03-23	281.75	283.10	270.02	270.05	932904
2018-03-26	272.56	277.76	272.04	276.63	794119
2018-03-27	276.63	277.31	271.41	273.03	640614
2018-03-28	273.00	278.83	272.04	277.48	842497
2018-03-29	279.07	285.00	279.07	282.27	917338
2018-04-02	281.03	283.87	273.22	276.64	815173
2018-04-03	278.38	284.50	276.65	283.87	707952
2018-04-04	281.72	290.50	280.15	288.45	859034
2018-04-05	290.49	296.97	289.30	293.77	737721
2018-04-06	291.26	294.71	281.63	286.67	849709
2018-04-09	290.06	290.69	284.32	286.63	871197
2018-04-10	289.36	293.81	289.20	292.00	825843
2018-04-11	285.17	289.38	275.55	279.17	1269571
2018-04-12	280.83	285.06	280.00	283.90	581897
2018-04-13	286.29	286.29	278.61	278.61	1151896
2018-04-16	282.15	284.34	279.82	284.12	756194
2018-04-17	285.89	285.89	280.67	283.55	716803
2018-04-18	285.40	289.12	283.70	284.69	1079541
2018-04-19	304.00	309.80	291.51	299.88	3255146
2018-04-20	302.49	302.88	285.62	288.40	1298546
2018-04-23	289.40	290.80	285.06	286.08	687015
2018-04-24	288.94	289.64	274.65	279.56	1072070
2018-04-25	278.50	280.23	274.82	277.26	1235876
2018-04-26	277.77	278.76	270.23	276.89	959620
2018-04-27	276.84	285.05	275.93	283.87	825354
2018-04-30	283.23	286.05	281.01	281.35	822610
2018-05-01	279.93	282.21	276.64	281.94	652677
2018-05-02	281.08	286.89	279.90	280.90	608104
2018-05-03	281.54	281.54	272.33	279.84	691523
2018-05-04	278.86	288.19	276.88	286.77	593915
2018-05-07	287.75	291.46	285.11	289.37	452091
2018-05-08	290.92	293.11	288.03	290.07	447917
2018-05-09	290.82	297.96	289.98	295.83	550836
2018-05-10	298.01	300.39	295.11	298.81	814528
2018-05-11	299.11	302.81	295.68	296.05	523587
2018-05-14	297.84	299.18	292.32	295.71	346544
2018-05-15	294.92	301.08	292.64	300.85	709498
2018-05-16	300.54	307.66	300.24	306.37	744641
2018-05-17	304.40	309.05	304.40	306.80	462384
2018-05-18	307.06	308.40	305.26	307.61	708715
2018-05-21	309.08	317.51	308.79	313.90	843023
2018-05-22	313.21	314.67	305.30	305.89	896710
2018-05-23	303.41	307.39	301.89	305.22	663998
2018-05-24	305.78	311.69	305.01	310.93	642749
2018-05-25	310.00	311.75	308.52	309.82	636226
2018-05-29	308.71	309.88	299.27	302.92	701225
2018-05-30	304.10	309.13	301.72	307.46	495166
2018-05-31	306.68	310.00	303.04	308.99	947869
2018-06-01	309.81	316.41	306.91	309.70	534923
2018-06-04	312.00	314.24	308.70	312.03	472679
2018-06-05	312.11	315.73	309.97	314.57	462924
2018-06-06	312.00	312.00	306.26	310.74	583116
2018-06-07	311.21	314.44	310.43	312.36	459503
2018-06-08	312.28	314.96	311.09	314.59	433658
2018-06-11	314.06	317.10	313.65	316.17	694071
2018-06-12	317.50	322.34	316.67	318.77	649761
2018-06-13	319.94	321.36	314.90	315.70	636886
2018-06-14	315.90	318.53	313.34	317.39	856134
2018-06-15	316.99	319.67	314.41	319.62	880104
2018-06-18	317.41	318.67	312.83	316.11	519615
2018-06-19	313.44	316.04	311.31	312.11	578749
2018-06-20	312.26	317.38	312.00	316.93	432217
2018-06-21	315.26	315.76	309.79	313.18	609051
2018-06-22	316.51	316.68	311.67	312.10	669668
2018-06-25	312.46	312.46	303.59	305.61	590766
2018-06-26	306.72	308.05	304.56	306.48	401603
2018-06-27	306.19	311.16	304.93	305.38	471078
2018-06-28	305.54	308.84	303.41	307.56	451246
2018-06-29	307.60	312.45	307.50	308.40	528435
2018-07-02	307.13	308.79	301.66	306.30	948946
2018-07-03	311.05	311.05	296.42	297.76	672720
2018-07-05	298.95	300.05	292.92	297.89	785164
2018-07-06	298.46	302.92	297.41	298.93	431669
2018-07-09	299.45	306.19	299.01	305.60	455534
2018-07-10	307.09	310.47	301.58	305.28	433845
2018-07-11	304.06	313.89	301.11	310.43	852371
2018-07-12	311.40	313.33	307.75	309.21	516244
2018-07-13	309.94	313.31	308.86	310.48	622708
2018-07-16	309.38	311.00	300.97	302.92	934998
2018-07-17	302.30	306.81	302.00	304.96	1035354
2018-07-18	329.23	341.80	322.55	338.99	3338081
2018-07-19	341.63	347.20	337.56	341.45	1695704
2018-07-20	341.45	341.45	336.18	340.25	929040
2018-07-23	340.00	347.69	340.00	342.63	968527
2018-07-24	342.86	346.80	334.81	337.15	655706
2018-07-25	336.28	344.33	335.21	343.19	752290
2018-07-26	343.89	346.54	340.00	340.54	536387
2018-07-27	341.13	342.85	337.95	339.33	571883
2018-07-30	339.22	340.38	335.54	336.47	592815
2018-07-31	338.47	348.14	336.61	346.56	915500
2018-08-01	346.06	349.65	339.22	341.97	764167
2018-08-02	338.78	343.81	337.31	341.01	517099
2018-08-03	342.90	343.35	338.27	339.00	439141
2018-08-06	340.10	345.02	339.84	344.80	514501
2018-08-07	344.60	350.00	343.46	349.27	455683
2018-08-08	348.09	353.82	347.22	352.54	394488
2018-08-09	351.99	358.63	349.92	350.30	626192
2018-08-10	349.49	352.50	347.20	351.30	451424
2018-08-13	351.20	354.61	350.13	353.16	439340
2018-08-14	355.57	365.00	355.51	361.40	847302
2018-08-15	357.78	359.18	354.64	357.89	621344
2018-08-16	359.31	361.59	358.56	359.95	547235
2018-08-17	360.46	361.20	357.16	357.73	480664
2018-08-20	359.03	367.60	358.41	366.54	661830
2018-08-21	366.54	372.06	365.55	369.15	526651
2018-08-22	368.64	369.97	366.49	367.60	381684
2018-08-23	368.47	370.14	366.44	367.51	323643
2018-08-24	368.68	369.04	362.71	365.15	353238
2018-08-27	365.54	367.52	363.13	363.89	304223
2018-08-28	364.46	367.58	359.01	360.75	520465
2018-08-29	360.72	364.08	357.93	362.29	516997
2018-08-30	362.05	362.83	352.33	354.41	557752
2018-08-31	353.49	356.85	352.08	354.07	416620
2018-09-04	355.20	357.12	350.36	355.87	686640
2018-09-05	355.55	359.19	354.17	355.62	684847
2018-09-06	356.23	361.96	347.56	353.14	769413
2018-09-07	351.91	355.05	346.38	349.29	532217
2018-09-10	350.35	353.34	349.27	352.19	468035
2018-09-11	352.28	360.08	350.31	359.38	580785
2018-09-12	358.43	358.56	353.40	354.06	452426
2018-09-13	356.07	356.35	352.81	354.04	413376
2018-09-14	355.16	361.54	353.61	355.61	499458
2018-09-17	355.77	356.43	349.29	351.63	394932
2018-09-18	350.61	354.84	345.44	353.67	550314
2018-09-19	353.13	357.17	350.15	351.30	457799
2018-09-20	352.39	356.57	350.05	355.02	466377
2018-09-21	356.48	359.70	354.94	356.09	1351794
2018-09-24	355.17	355.17	349.19	352.57	460991
2018-09-25	353.40	356.45	352.45	354.97	466425
2018-09-26	356.46	359.14	353.84	356.40	554176
2018-09-27	356.50	360.20	354.92	355.27	436440
2018-09-28	355.34	359.77	354.90	357.41	441886
2018-10-01	357.25	361.17	353.28	356.00	478733
2018-10-02	353.24	358.62	353.20	354.55	397635
2018-10-03	356.50	360.71	355.12	357.96	361173
2018-10-04	357.55	360.05	347.83	352.13	576314
2018-10-05	352.10	354.95	347.05	351.03	403851
2018-10-08	348.35	349.69	341.27	345.89	702456
2018-10-09	344.41	344.99	334.73	335.38	843422
2018-10-10	331.43	331.43	316.09	316.29	1327935
2018-10-11	314.36	321.91	308.64	309.00	1075119
2018-10-12	315.64	315.64	307.10	311.54	758331
2018-10-15	311.40	320.77	311.40	318.01	1640423
2018-10-16	290.00	291.46	268.06	280.01	4225209
2018-10-17	281.06	284.62	277.31	279.34	1476163
2018-10-18	278.85	279.42	272.57	274.93	1398397
2018-10-19	275.49	279.13	273.14	276.28	1099160
2018-10-22	278.64	278.64	272.10	275.24	822098
2018-10-23	270.25	275.31	265.00	273.99	1021424
2018-10-24	274.61	278.06	271.62	271.87	1316346
2018-10-25	274.96	275.45	270.30	271.23	954282
2018-10-26	268.92	277.38	267.66	274.70	879898
2018-10-29	278.53	282.09	272.33	275.55	898416
2018-10-30	275.55	283.34	274.21	283.15	947017
2018-10-31	286.10	290.24	283.75	283.97	1034460
2018-11-01	284.82	287.67	277.81	286.52	775007
2018-11-02	290.69	292.55	284.61	289.24	536729
2018-11-05	289.25	290.93	284.49	287.06	548539
2018-11-06	284.35	289.81	282.86	287.58	575389
2018-11-07	290.46	296.79	287.90	294.66	453545
2018-11-08	294.36	296.27	292.07	293.02	382561
2018-11-09	290.76	294.83	289.09	293.75	470989
2018-11-12	293.99	295.35	288.96	291.68	491446
2018-11-13	292.21	299.03	291.22	295.96	550405
2018-11-14	296.91	302.47	296.65	300.38	650229
2018-11-15	299.52	307.25	296.50	306.11	624634
2018-11-16	304.66	311.45	302.73	310.56	604260
2018-11-19	309.52	314.70	304.59	305.10	666670
2018-11-20	299.50	303.05	295.01	296.98	570073
2018-11-21	298.08	305.62	295.81	302.51	368063
2018-11-23	301.21	301.75	297.80	297.95	132568
2018-11-26	300.85	309.04	300.64	307.94	499275
2018-11-27	307.81	308.13	302.79	304.47	444967
2018-11-28	305.15	311.88	300.78	311.71	671150
2018-11-29	309.87	313.81	308.97	311.19	437980
2018-11-30	311.21	315.57	309.10	314.04	600426
2018-12-03	317.90	321.07	312.69	317.19	519367
2018-12-04	316.17	317.84	300.32	300.60	697842
2018-12-06	294.59	300.23	289.58	299.57	673184
2018-12-07	300.35	303.16	288.56	289.43	496619
2018-12-10	288.11	289.42	280.35	285.31	633404
2018-12-11	286.87	293.86	284.08	286.73	551138
2018-12-12	291.04	294.13	286.98	287.80	438370
2018-12-13	288.79	292.24	284.06	285.61	553309
2018-12-14	282.75	288.76	282.74	284.41	468464
2018-12-17	283.93	290.83	281.36	284.51	597294
2018-12-18	284.95	288.67	280.00	282.86	675371
2018-12-19	282.86	287.41	277.48	278.43	653493
2018-12-20	276.88	280.65	271.32	275.14	734115
2018-12-21	275.10	282.30	271.74	272.21	951735
2018-12-24	271.59	273.33	266.08	266.43	246966
2018-12-26	268.06	278.84	266.37	278.65	364974
2018-12-27	276.97	281.93	272.40	281.93	404481
2018-12-28	283.02	285.86	280.41	281.47	337184
2018-12-31	281.70	284.85	279.34	282.36	460403
2019-01-02	278.89	279.91	274.59	276.58	789243
2019-01-03	275.41	276.90	266.33	268.04	891310
2019-01-04	272.81	281.47	272.02	279.13	529475
2019-01-07	279.07	282.91	273.70	277.13	658056
2019-01-08	277.48	280.77	270.41	278.98	865249
2019-01-09	276.01	283.00	273.53	280.01	606706
2019-01-10	279.11	284.57	276.41	284.49	413763
2019-01-11	284.12	285.24	281.40	284.50	287189
2019-01-14	282.60	285.04	281.14	281.21	408659
2019-01-15	286.99	295.31	282.69	293.22	692410
2019-01-16	293.43	295.30	288.56	288.81	579637
2019-01-17	289.03	301.02	289.03	299.28	802810
2019-01-18	302.28	308.92	301.45	305.39	688728
2019-01-22	303.62	305.97	298.52	300.61	561727
2019-01-23	302.03	305.26	295.81	297.16	1039619
2019-01-24	288.20	295.00	280.71	286.22	1596420
2019-01-25	287.90	291.96	285.10	291.83	825013
2019-01-28	289.21	291.08	286.84	288.93	432785
2019-01-29	290.31	296.22	288.26	296.16	423732
2019-01-30	299.01	299.01	290.85	296.08	673645
2019-01-31	295.57	297.81	291.83	295.39	654129
2019-02-01	295.54	298.95	291.43	292.48	428812
2019-02-04	292.70	298.99	291.39	298.61	307241
2019-02-05	298.56	300.19	295.65	299.99	357602
2019-02-06	299.48	305.64	298.72	303.52	409275
2019-02-07	301.51	306.50	300.72	301.70	391686
2019-02-08	301.10	302.35	298.58	300.43	362108
2019-02-11	302.02	307.34	301.66	306.84	368771
2019-02-12	308.80	314.87	307.94	312.52	488698
2019-02-13	313.42	314.57	307.13	313.31	399259
2019-02-14	311.48	314.72	308.96	311.81	296006
2019-02-15	315.00	316.73	312.44	316.62	328073
2019-02-19	315.62	316.89	314.15	314.65	293045
2019-02-20	314.09	314.09	309.18	311.04	477198
2019-02-21	311.91	313.18	308.29	309.59	361890
2019-02-22	310.07	312.58	309.48	312.37	232181
2019-02-25	313.80	315.03	311.05	311.38	356054
2019-02-26	312.09	312.50	308.46	308.55	262599
2019-02-27	307.09	311.22	307.09	311.12	350586
2019-02-28	310.65	311.77	304.51	304.77	337901
2019-03-01	308.74	310.05	299.47	302.53	631782
2019-03-04	303.42	307.00	300.70	302.62	404818
2019-03-05	303.65	303.76	300.69	301.30	425880
2019-03-06	301.98	305.33	300.00	302.45	312806
2019-03-07	300.73	301.84	295.82	297.70	329004
2019-03-08	295.57	296.31	291.19	293.40	356998
2019-03-11	291.58	295.62	290.35	294.99	218500
2019-03-12	295.71	296.15	293.10	295.37	308923
2019-03-13	296.84	300.65	296.31	299.49	400973
2019-03-14	299.67	299.67	295.46	297.53	383854
2019-03-15	297.40	299.99	296.27	297.18	444181
2019-03-18	297.44	302.34	297.44	302.06	247836
2019-03-19	304.13	304.16	298.93	299.54	347895
2019-03-20	299.52	304.02	295.56	298.02	235341
2019-03-21	297.99	305.61	297.76	304.98	310194
2019-03-22	303.91	303.91	292.35	292.51	446335
2019-03-25	291.87	293.24	288.14	289.60	308533
2019-03-26	291.92	291.92	286.58	289.33	421432
2019-03-27	290.13	292.16	287.53	290.00	367293
2019-03-28	291.33	295.70	290.04	293.78	384210
2019-03-29	295.97	301.59	294.78	300.93	427660
2019-04-01	301.50	311.43	301.50	311.26	509324
2019-04-02	310.92	313.32	308.58	311.27	441956
2019-04-03	312.76	314.70	310.42	311.58	389361
2019-04-04	311.00	315.50	311.00	313.64	304405
2019-04-05	313.99	318.90	313.60	316.50	410190
2019-04-08	315.44	316.51	314.21	314.96	313232
2019-04-09	314.33	314.33	305.08	305.28	339432
2019-04-10	299.99	304.22	297.00	303.17	497201
2019-04-11	306.00	313.26	306.00	308.99	415652
2019-04-12	306.50	308.27	302.56	304.86	687699
2019-04-15	304.87	306.17	303.41	304.79	292523
2019-04-16	305.96	307.01	302.72	306.00	301933
2019-04-17	308.47	310.29	305.30	308.32	314847
2019-04-18	308.87	311.81	306.50	308.18	520743
2019-04-22	302.74	308.00	289.61	291.21	881896
2019-04-23	288.27	293.77	285.57	293.19	633857
2019-04-24	293.20	296.26	292.10	294.36	584329
2019-04-25	293.27	295.38	288.83	295.00	468833
2019-04-26	294.95	296.12	291.00	291.91	280701
2019-04-29	292.21	293.35	284.61	284.85	566743
2019-04-30	284.27	285.60	280.77	282.00	1038169
2019-05-01	283.37	284.25	274.46	274.86	594872
2019-05-02	274.21	280.71	274.00	278.95	466574
2019-05-03	281.27	284.41	280.59	283.55	556299
2019-05-06	276.74	279.88	274.14	279.31	499529
2019-05-07	276.33	277.38	271.57	276.46	601973
2019-05-08	276.25	278.79	273.86	276.57	378386
2019-05-09	273.14	274.69	267.65	272.00	490498
2019-05-10	270.59	272.99	266.23	267.69	456630
2019-05-13	263.05	264.09	258.71	259.99	687590
2019-05-14	260.83	262.94	259.27	262.06	354613
2019-05-15	259.69	262.96	258.42	261.79	363361
2019-05-16	262.95	266.39	261.30	263.86	310802
2019-05-17	263.08	272.28	262.92	267.10	659248
2019-05-20	265.21	271.41	265.01	270.72	494432
2019-05-21	272.00	275.01	272.00	272.33	408746
2019-05-22	270.42	271.69	258.84	259.09	723909
2019-05-23	256.56	263.47	255.39	260.92	561155
2019-05-24	261.98	263.26	255.09	258.56	403842
2019-05-28	258.60	261.25	258.42	259.40	483518
2019-05-29	259.42	264.19	258.36	261.77	531087
2019-05-30	261.65	266.72	260.43	264.59	737978
2019-05-31	261.66	263.03	259.14	261.69	493912
2019-06-03	261.86	264.25	260.24	262.86	552998
2019-06-04	265.49	270.03	264.80	269.49	470613
2019-06-05	270.99	273.14	265.71	269.16	328015
2019-06-06	269.29	270.33	264.03	265.85	402807
2019-06-07	267.67	272.91	267.00	271.12	413692
2019-06-10	271.73	275.68	270.36	275.18	479656
2019-06-11	274.90	276.45	269.63	274.42	819453
2019-06-12	275.40	277.67	273.72	275.05	447203
2019-06-13	274.82	279.90	274.82	279.76	305690
2019-06-14	278.51	278.51	267.73	272.36	426731
2019-06-17	272.12	274.93	269.65	272.44	447017
2019-06-18	274.26	278.64	271.12	271.87	417402
2019-06-19	270.77	274.99	268.20	274.18	453786
2019-06-20	278.34	279.21	272.27	276.80	394550
2019-06-21	275.42	277.18	271.73	274.02	638300
2019-06-24	274.15	278.00	270.92	271.03	381597
2019-06-25	271.27	272.13	267.43	267.56	473601
2019-06-26	269.04	270.22	264.83	266.40	360902
2019-06-27	267.19	268.00	265.26	266.13	416211
2019-06-28	267.23	269.29	264.61	268.23	564471
2019-07-01	269.53	272.96	265.91	267.29	537578
2019-07-02	266.76	267.83	263.50	265.15	369843
2019-07-03	265.08	268.79	265.08	268.78	217628
2019-07-05	267.69	270.12	264.50	269.53	256787
2019-07-08	267.51	269.84	265.50	265.89	266873
2019-07-09	265.04	267.98	262.13	266.69	532862
2019-07-10	266.24	267.04	257.80	258.54	780622
2019-07-11	258.02	263.33	256.08	262.81	532310
2019-07-12	263.81	270.83	263.81	269.20	469442
2019-07-15	269.88	272.96	268.97	271.28	309461
2019-07-16	272.24	276.76	271.11	272.91	446956
2019-07-17	271.99	272.65	268.46	269.00	399673
2019-07-18	269.44	270.84	266.74	268.66	368316
2019-07-19	269.83	273.24	267.09	267.22	439396
2019-07-22	268.84	272.17	268.00	269.42	513896
2019-07-23	271.13	279.19	270.58	278.78	664243
2019-07-24	284.36	304.84	284.36	304.07	1675801
2019-07-25	304.74	305.29	295.99	300.13	902342
2019-07-26	300.12	304.58	299.35	299.80	504705
2019-07-29	299.40	299.40	291.13	291.55	502915
2019-07-30	290.25	297.07	290.00	296.72	427945
2019-07-31	296.58	299.08	288.38	291.03	568516
2019-08-01	291.55	293.49	276.77	277.65	674888
2019-08-02	276.60	278.82	272.39	276.39	468274
2019-08-05	272.14	273.26	266.81	268.83	569240
2019-08-06	271.52	274.10	267.61	269.98	541074
2019-08-07	266.05	275.20	264.85	274.30	673449
2019-08-08	275.07	277.20	273.87	275.24	357634
2019-08-09	274.00	275.10	267.74	268.36	374512
2019-08-12	266.72	267.07	262.19	263.38	344002
2019-08-13	261.29	271.73	260.49	268.22	561626
2019-08-14	264.00	265.48	262.61	264.35	470614
2019-08-15	265.34	266.76	263.54	264.81	525038
2019-08-16	267.44	270.52	265.55	269.26	376678
2019-08-19	272.67	276.22	272.67	275.39	300992
2019-08-20	275.23	276.99	271.73	272.07	351786
2019-08-21	275.36	278.66	274.50	274.82	286251
2019-08-22	275.68	275.72	271.54	272.86	318189
2019-08-23	271.37	271.47	264.65	266.02	373779
2019-08-26	269.54	270.37	265.77	267.47	234761
2019-08-27	269.87	269.87	262.88	265.37	239570
2019-08-28	265.06	269.74	263.00	268.38	258206
2019-08-29	271.42	274.26	270.05	273.36	231910
2019-08-30	275.53	277.86	272.86	273.65	228336
2019-09-03	271.52	271.52	263.84	266.10	362078
2019-09-04	268.32	271.47	267.62	268.17	213779
2019-09-05	270.90	280.01	270.90	276.78	316119
2019-09-06	279.27	281.30	276.15	278.22	294998
2019-09-09	279.69	286.39	279.59	285.90	422239
2019-09-10	282.36	291.51	280.56	290.73	432572
2019-09-11	292.17	297.52	290.28	295.00	333210
2019-09-12	294.93	296.00	291.11	293.60	315550
2019-09-13	294.41	298.48	294.41	295.56	341763
2019-09-16	294.73	297.50	292.46	295.81	234142
2019-09-17	293.97	294.47	288.93	291.64	324269
2019-09-18	290.65	293.21	288.61	292.48	285783
2019-09-19	291.77	294.73	290.52	292.16	304681
2019-09-20	293.41	294.66	289.60	292.18	539037
2019-09-23	289.96	293.52	289.67	291.07	392957
2019-09-24	291.85	292.01	283.92	286.56	298610
2019-09-25	287.57	292.66	286.20	291.11	285788
2019-09-26	290.52	294.86	288.71	293.62	272897
2019-09-27	295.00	296.00	291.92	294.99	261904
2019-09-30	294.06	297.72	292.73	297.15	339685
2019-10-01	300.12	303.77	281.89	286.05	593860
2019-10-02	282.97	288.76	278.78	287.18	560301
2019-10-03	286.20	288.86	281.49	288.69	365241
2019-10-04	290.00	292.01	288.60	291.21	258450
2019-10-07	290.02	292.37	288.37	288.97	305653
2019-10-08	285.87	288.26	279.24	282.19	369679
2019-10-09	285.52	286.58	282.52	283.99	211953
2019-10-10	283.82	290.20	283.82	288.71	326564
2019-10-11	304.00	311.41	302.00	305.20	883032
2019-10-14	301.93	308.66	301.63	306.07	456376
2019-10-15	306.07	310.76	304.33	307.34	332649
2019-10-16	306.85	310.28	306.85	307.86	205451
2019-10-17	308.64	312.17	308.36	310.74	222206
2019-10-18	310.46	313.93	309.75	310.08	486917
2019-10-21	313.46	317.50	312.18	316.78	561968
2019-10-22	314.15	320.51	312.81	319.18	566912
2019-10-23	307.40	315.00	298.25	312.44	1019799
2019-10-24	313.89	316.50	310.49	315.21	440655
2019-10-25	317.00	319.95	314.80	317.34	328259
2019-10-28	319.00	319.95	315.36	316.39	414663
2019-10-29	316.05	316.38	311.72	312.94	428531
2019-10-30	312.62	312.97	307.14	310.38	290842
2019-10-31	309.87	310.85	305.50	308.84	428850
2019-11-01	312.14	317.83	309.89	317.67	405107
2019-11-04	319.32	322.31	317.11	319.37	324058
2019-11-05	320.92	324.92	318.79	322.47	296324
2019-11-06	322.73	323.77	318.00	319.82	294815
2019-11-07	321.94	323.00	318.54	320.73	392799
2019-11-08	320.71	325.10	318.25	324.92	322351
2019-11-11	322.47	327.72	322.13	327.15	254140
2019-11-12	326.96	327.76	323.22	325.44	278015
2019-11-13	323.91	325.63	321.37	322.52	186797
2019-11-14	322.42	324.97	320.66	322.41	258388
2019-11-15	324.87	325.11	321.43	323.47	267021
2019-11-18	322.12	322.70	316.00	317.49	363985
2019-11-19	318.49	320.40	315.48	315.90	300677
2019-11-20	314.29	314.93	311.00	312.35	333852
2019-11-21	309.16	313.82	309.16	312.63	283606
2019-11-22	315.81	320.32	314.80	319.00	371049
2019-11-25	320.27	323.33	319.44	320.49	309212
2019-11-26	321.77	322.00	318.84	320.68	335016
2019-11-27	321.63	321.63	317.70	319.24	323734
2019-11-29	319.49	320.35	316.53	316.95	125720
2019-12-02	316.15	320.51	314.75	315.03	252135
2019-12-03	310.02	313.62	309.26	312.58	241657
2019-12-04	313.66	318.83	313.56	316.87	346817
2019-12-05	317.97	324.16	315.87	318.29	470929
2019-12-06	321.48	323.16	318.75	321.49	276039
2019-12-09	320.79	327.31	320.79	324.31	359379
2019-12-10	324.55	326.35	322.96	323.57	224950
2019-12-11	327.65	329.98	325.14	329.52	340668
2019-12-12	328.42	339.00	327.61	338.80	475203
2019-12-13	337.77	338.96	331.77	332.31	551299
2019-12-16	334.52	337.40	332.81	337.22	531127
2019-12-17	335.73	336.30	330.45	331.48	304020
2019-12-18	331.56	332.79	329.24	332.53	345860
2019-12-19	332.50	334.95	330.88	334.84	231555
2019-12-20	337.45	338.59	334.38	337.59	773842
2019-12-23	338.67	338.67	335.79	337.72	325020
2019-12-24	338.85	338.85	336.29	337.38	70593
2019-12-26	337.81	339.81	334.51	338.91	257180
2019-12-27	340.50	340.57	336.80	337.47	176520
2019-12-30	337.45	339.21	336.46	338.25	173154
2019-12-31	336.76	339.75	336.66	338.52	212411
2020-01-02	339.75	344.71	337.21	344.71	357736
2020-01-03	339.54	342.26	335.01	340.66	355322
2020-01-06	337.92	339.85	335.25	337.49	316667
2020-01-07	335.14	339.30	333.50	337.84	324957
2020-01-08	338.11	343.11	338.11	341.41	321199
2020-01-09	341.94	343.68	340.46	343.17	261470
2020-01-10	344.36	346.60	340.96	341.31	225399
2020-01-13	342.22	345.30	341.45	344.44	203801
2020-01-14	343.61	345.78	339.85	340.28	289678
2020-01-15	341.99	341.99	337.85	339.27	227563
2020-01-16	340.66	342.72	338.12	341.14	256662
2020-01-17	340.21	342.23	338.15	340.15	483115
2020-01-21	338.91	338.91	330.37	334.45	399404
2020-01-22	337.24	337.57	330.31	331.07	260879
2020-01-23	328.56	332.93	324.82	332.54	261722
2020-01-24	333.87	334.89	326.38	329.00	229622
2020-01-27	323.95	325.97	320.15	322.12	233172
2020-01-28	324.63	326.08	321.68	323.45	483158
2020-01-29	325.15	330.10	325.15	327.49	531623
2020-01-30	316.51	321.56	306.93	312.55	800360
2020-01-31	309.46	310.84	298.68	302.67	807812
2020-02-03	305.70	308.50	301.40	303.23	507444
2020-02-04	308.02	313.24	307.59	308.14	376648
2020-02-05	313.28	315.27	310.95	315.06	350356
2020-02-06	316.75	316.75	308.05	308.54	373419
2020-02-07	306.62	307.67	299.45	299.70	578499
2020-02-10	299.95	299.95	294.34	298.17	271418
2020-02-11	299.29	303.10	299.29	300.87	221963
2020-02-12	306.31	312.27	306.24	310.96	316505
2020-02-13	308.95	309.98	305.24	305.36	245187
2020-02-14	305.37	307.93	304.18	307.65	185094
2020-02-18	306.32	309.20	304.95	308.18	175320
2020-02-19	309.12	310.94	306.19	307.14	181833
2020-02-20	306.08	312.37	306.08	310.29	160005
2020-02-21	307.69	308.38	302.98	303.32	200180
2020-02-24	294.24	300.04	292.57	296.04	255326
2020-02-25	296.32	296.32	283.65	284.79	291629
2020-02-26	288.09	290.66	283.51	284.85	443795
2020-02-27	279.80	288.25	273.90	279.79	704919
2020-02-28	270.97	277.75	268.94	277.54	713467
2020-03-02	279.36	288.92	272.13	288.88	523360
2020-03-03	288.31	292.99	282.42	285.86	560163
2020-03-04	291.99	296.45	288.05	294.67	484430
2020-03-05	285.06	293.63	285.06	290.34	447015
2020-03-06	280.63	285.45	278.01	284.63	485407
2020-03-09	268.91	283.12	251.63	255.83	949112
2020-03-10	264.47	279.66	256.40	279.62	486893
2020-03-11	272.64	281.49	268.67	274.61	597656
2020-03-12	255.00	256.82	242.23	246.19	701204
2020-03-13	258.86	266.12	246.37	266.02	543283
2020-03-16	241.00	256.88	224.00	229.53	602820
2020-03-17	233.28	246.96	225.98	246.43	599298
2020-03-18	230.00	245.88	226.10	235.89	534899
2020-03-19	233.50	248.60	226.62	234.98	413168
2020-03-20	235.41	236.60	212.01	213.78	474206
2020-03-23	212.64	218.16	200.61	209.49	473231
2020-03-24	221.18	239.97	221.18	238.69	711394
2020-03-25	238.63	255.40	230.56	237.29	465657
2020-03-26	239.72	249.02	228.07	249.02	429566
2020-03-27	240.92	253.79	238.70	247.15	316295
2020-03-30	246.86	256.29	241.90	255.14	330645
2020-03-31	251.68	257.04	248.01	248.50	383233
2020-04-01	240.00	245.29	233.85	236.52	412439
2020-04-02	234.70	244.75	233.89	239.69	460354
2020-04-03	236.61	242.94	234.01	238.76	332878
2020-04-06	248.37	254.75	245.17	251.18	414475
2020-04-07	253.26	272.53	253.26	257.93	600899
2020-04-08	261.77	273.74	256.91	270.40	325914
2020-04-09	274.94	282.21	273.36	279.87	447024
2020-04-13	278.29	278.29	272.00	274.36	271043
2020-04-14	283.31	288.57	280.00	287.63	457566
2020-04-15	281.38	282.81	276.55	279.43	282059
2020-04-16	279.59	283.12	275.43	279.92	291266
2020-04-17	287.48	291.92	276.14	280.22	364019
2020-04-20	276.30	277.24	271.77	274.51	299196
2020-04-21	270.00	272.79	268.51	270.09	230332
2020-04-22	276.35	278.00	271.53	276.13	364054
2020-04-23	264.20	272.32	256.19	258.43	858688
2020-04-24	260.05	271.49	259.19	269.61	435595
2020-04-27	272.33	279.20	270.48	277.12	340342
2020-04-28	284.11	287.90	282.67	286.02	406399
2020-04-29	291.75	292.70	278.58	280.64	471868
2020-04-30	276.35	277.22	271.71	275.58	371115
2020-05-01	271.05	272.43	265.86	267.66	253214
2020-05-04	266.05	272.37	263.27	272.12	280204
2020-05-05	275.68	281.98	274.54	279.21	286857
2020-05-06	283.48	285.95	278.98	280.50	295527
2020-05-07	283.82	287.95	279.88	279.67	284396
2020-05-08	284.42	285.45	281.27	285.45	200672
2020-05-11	282.62	288.12	278.99	286.59	220050
2020-05-12	287.09	287.10	277.10	277.21	271690
2020-05-13	276.45	279.57	270.30	273.07	351364
2020-05-14	268.21	277.08	263.83	277.02	281037
2020-05-15	274.68	279.65	273.44	278.79	435032
2020-05-18	287.36	292.98	286.99	290.92	234246
2020-05-19	290.40	293.50	286.41	286.51	262786
2020-05-20	291.11	299.40	291.11	296.07	266270
2020-05-21	296.36	299.37	294.29	295.44	330852
2020-05-22	295.97	295.97	291.46	292.91	284695
2020-05-26	300.00	307.20	300.00	305.76	487487
2020-05-27	311.99	315.67	308.42	314.34	336826
2020-05-28	316.58	316.58	308.81	309.21	250433
2020-05-29	308.45	312.28	306.39	309.62	882721
2020-06-01	309.06	312.58	303.97	305.94	305989
2020-06-02	312.83	315.82	311.04	314.99	366600
2020-06-03	318.75	319.48	315.44	318.00	357656
2020-06-04	314.82	318.53	312.19	316.33	258358
2020-06-05	322.45	324.44	319.48	322.83	443005
2020-06-08	322.41	330.41	321.48	328.38	347203
2020-06-09	325.76	329.09	324.01	326.34	243222
2020-06-10	328.74	328.87	320.72	320.87	204617
2020-06-11	312.56	315.44	305.74	305.94	290764
2020-06-12	315.29	315.37	298.43	303.75	294006
2020-06-15	297.13	306.12	294.81	302.81	532004
2020-06-16	313.75	314.05	305.51	310.66	275800
2020-06-17	310.95	313.67	309.13	310.27	204801
2020-06-18	308.18	309.99	303.19	304.47	262620
2020-06-19	309.68	309.68	299.99	303.01	398102
2020-06-22	302.26	304.04	298.51	303.19	230976
2020-06-23	307.27	307.99	301.23	301.48	338856
2020-06-24	299.11	299.99	291.72	294.79	378652
2020-06-25	293.54	296.53	291.34	295.95	287184
2020-06-26	295.78	297.43	291.22	293.12	635625
2020-06-29	296.50	305.41	296.39	303.47	360784
2020-06-30	304.43	315.94	304.06	314.16	509265
2020-07-01	314.46	316.81	307.51	307.96	396699
2020-07-02	313.20	318.30	310.45	317.51	311808
2020-07-06	322.70	324.20	319.99	322.19	318659
2020-07-07	319.23	324.79	318.81	320.85	334279
2020-07-08	317.60	320.62	304.84	308.77	457398
2020-07-09	310.29	312.93	306.94	308.99	266169
2020-07-10	309.24	311.14	305.50	311.02	259071
2020-07-13	314.38	324.37	313.39	319.53	582008
2020-07-14	319.41	327.83	318.76	327.59	403300
2020-07-15	331.20	335.02	326.84	333.62	390181
2020-07-16	333.54	337.91	330.60	333.32	226268
2020-07-17	335.04	336.32	329.76	330.27	824508
2020-07-20	326.92	332.00	325.64	330.73	308211
2020-07-21	333.34	339.28	333.07	337.32	360978
2020-07-22	337.66	342.83	336.57	338.95	315543
2020-07-23	338.94	343.10	326.64	338.66	519003
2020-07-24	339.04	347.45	336.05	341.39	395831
2020-07-27	341.05	346.11	339.31	339.79	385460
2020-07-28	337.77	338.39	333.52	333.65	358943
2020-07-29	335.21	343.18	335.21	340.76	488268
2020-07-30	336.33	340.48	333.10	339.79	239513
2020-07-31	340.19	341.72	335.16	341.53	478059
2020-08-03	342.92	345.84	341.88	341.96	197899
2020-08-04	341.04	342.92	337.70	338.52	259210
2020-08-05	340.43	344.71	336.91	344.41	275365
2020-08-06	344.41	346.88	343.27	345.06	294301
2020-08-07	345.40	349.51	343.38	349.38	197603
2020-08-10	348.50	353.74	347.92	352.07	248357
2020-08-11	352.07	356.78	351.40	352.92	368979
2020-08-12	354.69	358.06	352.77	355.81	186459
2020-08-13	353.95	354.86	350.52	352.07	120910
2020-08-14	351.25	354.32	348.36	351.38	147750
2020-08-17	350.16	354.21	348.57	351.90	270875
2020-08-18	352.86	355.36	352.17	353.25	217015
2020-08-19	354.88	355.51	350.22	350.83	125354
2020-08-20	349.54	355.65	349.03	354.25	164053
2020-08-21	353.24	355.45	350.65	352.61	176550
2020-08-24	352.33	353.72	346.03	349.16	322740
2020-08-25	351.13	355.48	350.61	354.68	296549
2020-08-26	352.23	365.66	352.23	361.49	501787
2020-08-27	361.42	366.25	361.19	362.47	226188
2020-08-28	361.49	366.53	361.02	365.98	215800
2020-08-31	365.00	369.36	363.78	365.43	309972
2020-09-01	364.25	367.76	362.87	367.42	178656
2020-09-02	368.40	371.87	367.10	370.50	226923
2020-09-03	371.82	371.82	357.46	360.12	169585
2020-09-04	362.00	364.18	351.67	358.08	232177
2020-09-08	358.38	358.59	349.77	350.16	378451
2020-09-09	353.25	363.42	353.25	361.28	228295
2020-09-10	360.25	360.25	350.46	351.32	229654
2020-09-11	352.88	355.93	350.96	355.18	210863
2020-09-14	358.64	358.64	352.65	354.34	202038
2020-09-15	356.47	358.68	354.65	354.65	205797
2020-09-16	361.09	362.80	356.09	356.71	330959
2020-09-17	353.63	359.65	350.08	355.43	312918
2020-09-18	354.57	357.45	349.78	351.09	465958
2020-09-21	346.80	349.26	338.03	341.57	388384
2020-09-22	341.60	345.17	338.80	343.68	376128
2020-09-23	343.52	345.20	338.13	339.09	430251
2020-09-24	340.52	347.18	337.25	342.48	246627
2020-09-25	341.17	350.19	339.80	347.40	246851
2020-09-28	351.42	357.03	351.42	353.67	156029
2020-09-29	353.58	354.46	349.08	352.08	116619
2020-09-30	356.08	359.77	353.61	356.77	335555
2020-10-01	358.17	360.16	352.85	358.03	254934
2020-10-02	355.11	362.02	353.47	359.39	162925
2020-10-05	361.93	372.68	361.93	371.16	193593
2020-10-06	372.44	374.18	367.35	367.71	315609
2020-10-07	371.51	379.30	370.82	376.40	200233
2020-10-08	376.73	389.17	376.39	385.99	468833
2020-10-09	386.68	392.35	383.12	385.42	417295
2020-10-12	388.54	392.53	385.79	388.66	265527
2020-10-13	385.49	386.33	380.11	384.16	296072
2020-10-14	386.59	391.00	383.77	386.24	246578
2020-10-15	381.51	387.44	381.51	385.65	193861
2020-10-16	388.18	390.38	382.75	383.54	432935
2020-10-19	385.32	387.18	373.38	374.74	312165
2020-10-20	377.96	381.29	374.59	375.84	248404
2020-10-21	375.58	379.49	370.53	373.44	442565
2020-10-22	371.36	375.61	352.76	362.02	597160
2020-10-23	363.17	367.81	360.00	361.03	346560
2020-10-26	356.92	361.48	356.11	361.28	415622
2020-10-27	362.30	364.00	357.46	357.64	289938
2020-10-28	352.58	358.61	350.80	352.55	528551
2020-10-29	352.01	354.57	348.30	350.11	306719
2020-10-30	348.87	351.93	345.00	350.02	382688
2020-11-02	354.24	363.30	354.24	363.23	283619
2020-11-03	366.73	374.04	366.73	371.22	230826
2020-11-04	374.96	379.33	368.83	374.71	375157
2020-11-05	379.89	383.75	376.90	377.31	304726
2020-11-06	378.51	393.25	377.44	390.63	327403
2020-11-09	403.16	411.87	388.22	388.22	406586
2020-11-10	390.11	405.75	388.89	404.48	420172
2020-11-11	405.00	407.40	399.49	403.39	286276
2020-11-12	403.40	403.40	394.63	398.17	198261
2020-11-13	400.00	409.00	400.00	403.31	214838
2020-11-16	406.76	414.97	404.62	414.53	325507
2020-11-17	412.47	412.90	405.52	410.46	245936
2020-11-18	411.49	420.54	411.49	415.01	310371
2020-11-19	413.06	424.08	411.53	422.86	290474
2020-11-20	419.34	419.34	405.23	409.30	417585
2020-11-23	411.35	416.28	407.92	414.85	241130
2020-11-24	416.37	423.97	415.23	420.55	328945
2020-11-25	420.14	421.69	410.21	414.58	507403
2020-11-27	413.83	418.73	413.83	414.58	140646
2020-11-30	414.00	418.75	411.58	418.30	565460
2020-12-01	424.33	427.90	412.77	413.14	346803
2020-12-02	411.72	415.40	406.09	407.32	254321
2020-12-03	405.07	410.40	401.66	402.68	256397
2020-12-04	402.12	407.44	402.12	404.77	226402
2020-12-07	402.44	409.10	402.31	405.00	227973
2020-12-08	403.00	408.13	403.00	406.67	215271
2020-12-09	410.13	412.85	407.81	411.22	245820
2020-12-10	408.32	408.32	400.50	402.32	254548
2020-12-11	400.00	405.88	400.00	403.53	265562
2020-12-14	400.00	405.89	400.00	400.46	241287
2020-12-15	403.51	408.08	401.55	405.60	212588
2020-12-16	405.28	408.32	402.04	406.38	255878
2020-12-17	407.58	411.08	407.04	410.04	259144
2020-12-18	410.47	411.71	404.55	410.46	536556
2020-12-21	405.00	414.01	401.60	411.78	317379
2020-12-22	413.45	413.74	410.00	410.33	262546
2020-12-23	410.10	412.38	403.44	410.66	321100
2020-12-24	410.37	416.04	410.37	415.57	152847
2020-12-28	418.35	422.56	413.89	414.30	203674
2020-12-29	415.64	416.65	405.59	407.28	202601
2020-12-30	407.15	409.77	402.96	406.83	179867
2020-12-31	405.72	408.85	402.31	408.34	223516
2021-01-04	410.44	411.49	391.17	393.72	432715
2021-01-05	392.93	398.75	392.93	394.86	381783
2021-01-06	395.90	401.21	394.45	397.17	377897
2021-01-07	398.25	400.89	391.40	400.01	319949
2021-01-08	403.47	404.16	388.33	396.68	418428
2021-01-11	393.74	395.82	391.08	391.71	336639
2021-01-12	393.62	402.58	390.84	401.66	350615
2021-01-13	401.47	402.16	387.41	388.49	400384
2021-01-14	389.57	392.08	382.01	383.40	323143
2021-01-15	382.00	390.26	378.37	388.66	852540
2021-01-19	391.53	395.43	388.66	394.49	340250
2021-01-20	396.06	396.06	388.33	392.96	307883
2021-01-21	392.00	395.93	389.72	391.15	316550
2021-01-22	389.71	395.84	386.57	393.49	248440
2021-01-25	393.45	394.78	386.69	387.94	306466
2021-01-26	388.02	389.72	376.51	376.69	346307
2021-01-27	373.82	374.57	360.97	370.46	636444
2021-01-28	371.19	376.70	368.81	371.91	659990
2021-01-29	369.80	374.00	360.94	364.39	460794
2021-02-01	367.19	372.64	366.28	370.32	395511
2021-02-02	374.80	378.34	369.98	373.11	419483
2021-02-03	368.75	371.95	356.23	366.11	661702
2021-02-04	368.42	378.36	366.00	370.47	491456
2021-02-05	371.51	373.08	364.72	367.90	431678
2021-02-08	369.44	381.92	369.44	378.81	395296
2021-02-09	378.00	379.22	372.85	374.69	325258
2021-02-10	375.78	377.81	373.00	376.25	357118
2021-02-11	379.16	381.15	372.04	374.15	207634
2021-02-12	372.44	375.87	370.43	372.08	206272
2021-02-16	373.62	374.81	369.64	369.65	222126
2021-02-17	367.81	373.54	367.00	372.18	209592
2021-02-18	369.66	377.33	369.66	375.79	200572
2021-02-19	377.32	383.56	377.01	379.40	228647
2021-02-22	378.90	381.07	375.44	377.34	191923
2021-02-23	379.36	380.43	369.26	379.58	284337
2021-02-24	379.87	387.36	378.50	385.57	314749
2021-02-25	385.03	389.19	379.16	379.96	239420
2021-02-26	381.35	382.42	372.71	372.71	368922
2021-03-01	376.12	390.93	376.12	387.82	256862
2021-03-02	386.26	387.55	382.65	385.66	205248
2021-03-03	386.78	393.43	386.19	387.77	280733
2021-03-04	390.15	390.21	375.50	378.95	390978
2021-03-05	381.63	399.98	377.71	399.11	489185
2021-03-08	399.86	406.20	397.10	398.48	357058
2021-03-09	401.25	402.28	387.86	388.45	404422
2021-03-10	390.77	398.97	386.60	395.91	299349
2021-03-11	395.91	395.91	386.11	386.67	338876
2021-03-12	386.87	395.48	386.37	395.01	298182
2021-03-15	395.10	400.16	393.04	399.74	231148
2021-03-16	399.19	399.69	387.60	389.46	285047
2021-03-17	391.20	400.86	388.71	400.05	320018
2021-03-18	400.37	408.74	399.60	404.61	316097
2021-03-19	405.53	405.53	393.68	400.54	680013
2021-03-22	401.57	401.67	394.44	399.71	312516
2021-03-23	397.59	402.74	392.11	394.31	215238
2021-03-24	396.39	400.73	394.72	395.39	236446
2021-03-25	395.68	399.65	390.08	397.59	222727
2021-03-26	398.87	400.09	394.98	399.37	378065
2021-03-29	399.16	404.04	397.06	400.17	229659
2021-03-30	399.25	402.19	397.67	398.67	189657
2021-03-31	398.24	402.95	395.04	400.93	426731
2021-04-01	402.21	407.31	396.22	406.35	259281
2021-04-05	407.69	408.06	403.14	407.65	258283
2021-04-06	406.20	415.28	406.20	408.43	260933
2021-04-07	410.64	410.64	397.75	398.74	269933
2021-04-08	398.02	402.27	396.41	397.91	318383
2021-04-09	399.97	401.62	396.15	401.62	304848
2021-04-12	401.62	406.98	401.62	405.97	165094
2021-04-13	403.47	404.41	397.31	400.15	258952
2021-04-14	399.07	406.15	398.87	400.46	161452
2021-04-15	401.05	404.56	399.44	404.45	158143
2021-04-16	406.95	408.26	401.51	406.88	226992
2021-04-19	406.00	409.05	404.56	408.98	187275
2021-04-20	410.82	414.06	409.27	413.70	308192
2021-04-21	415.00	427.77	414.96	424.04	388748
2021-04-22	425.98	426.49	418.66	419.12	332293
2021-04-23	420.00	425.51	418.51	423.56	169408
2021-04-26	423.95	426.85	419.41	419.79	186958
2021-04-27	420.00	423.87	416.40	423.32	192307
2021-04-28	424.72	427.49	421.54	422.22	269514
2021-04-29	425.52	430.65	423.90	429.90	268561
2021-04-30	440.00	452.82	432.02	433.54	647836
2021-05-03	438.56	446.00	437.67	443.88	248976
2021-05-04	446.67	456.88	443.70	456.34	312300
2021-05-05	456.35	460.97	452.76	460.56	218301
2021-05-06	462.61	463.44	454.37	457.38	343184
2021-05-07	455.00	467.58	453.72	465.64	226512
2021-05-10	468.43	479.87	468.43	474.22	293105
2021-05-11	472.19	472.85	460.00	462.70	273503
2021-05-12	464.28	464.28	453.60	454.20	245379
2021-05-13	454.20	467.06	453.74	465.10	215043
2021-05-14	467.04	467.55	463.12	467.06	208174
2021-05-17	467.00	469.49	462.12	467.07	238910
2021-05-18	466.14	467.07	454.42	454.77	228997
2021-05-19	452.59	456.81	447.10	456.21	256872
2021-05-20	455.25	458.79	453.88	454.74	186110
2021-05-21	456.62	460.77	455.53	456.43	408895
2021-05-24	458.82	461.87	455.34	460.01	152420
2021-05-25	460.26	461.69	458.73	460.82	180978
2021-05-26	460.12	463.43	456.96	460.64	160043
2021-05-27	465.00	465.70	458.85	459.12	393802
2021-05-28	462.00	464.34	461.64	462.16	144019
2021-06-01	467.33	469.44	461.39	462.66	166944
2021-06-02	462.57	466.47	460.27	461.64	185704
2021-06-03	460.00	464.70	457.32	463.46	156935
2021-06-04	465.90	466.78	461.09	464.65	153471
2021-06-07	465.00	465.00	459.05	459.81	254577
2021-06-08	459.79	463.57	456.09	462.48	123533
2021-06-09	463.74	463.74	458.54	458.55	140070
2021-06-10	461.22	462.72	458.45	459.55	133418
2021-06-11	461.32	462.74	458.05	459.20	141080
2021-06-14	456.46	459.06	451.11	454.80	193751
2021-06-15	454.63	458.88	451.08	458.72	156207
2021-06-16	459.54	459.54	448.69	448.94	191978
2021-06-17	449.72	449.86	437.00	440.97	250257
2021-06-18	434.21	439.18	433.00	436.53	365352
2021-06-21	439.31	447.11	439.31	445.09	200908
2021-06-22	445.00	445.72	440.58	442.57	197587
2021-06-23	441.91	447.85	438.37	444.43	262513
2021-06-24	446.10	446.46	440.59	441.61	227005
2021-06-25	443.63	446.25	442.38	442.94	314152
2021-06-28	442.70	444.86	440.00	443.76	141739
2021-06-29	444.10	448.77	443.53	448.31	161331
2021-06-30	449.01	450.38	436.76	438.00	504983
2021-07-01	442.62	445.79	439.79	444.84	279028
2021-07-02	444.66	449.17	443.13	446.71	188048
2021-07-06	449.73	451.71	438.79	447.37	307014
2021-07-07	445.48	459.44	445.48	459.00	214495
2021-07-08	454.20	456.14	447.75	449.70	190189
2021-07-09	455.77	457.87	453.48	456.83	154921
2021-07-12	453.62	458.38	452.87	457.70	144363
2021-07-13	457.38	459.24	453.39	455.18	202619
2021-07-14	457.56	459.21	453.59	457.19	200520
2021-07-15	454.81	461.00	454.81	457.71	212856
2021-07-16	459.23	459.75	452.30	453.19	174057
2021-07-19	448.47	451.09	445.92	449.52	213772
2021-07-20	451.88	460.24	451.88	459.53	180694
2021-07-21	461.17	464.19	456.04	457.73	189688
2021-07-22	457.86	459.92	453.34	454.43	118685
2021-07-23	458.15	459.33	453.86	458.66	148389
2021-07-26	456.94	458.14	453.13	456.72	225215
2021-07-27	456.09	458.78	451.96	456.18	170784
2021-07-28	456.02	457.75	448.44	454.08	192923
2021-07-29	456.84	461.75	454.77	461.23	287172
2021-07-30	431.69	453.21	431.69	444.58	506688
2021-08-02	439.87	444.15	438.84	440.16	291670
2021-08-03	444.29	447.90	439.39	445.95	308676
2021-08-04	443.88	444.99	437.41	439.35	257853
2021-08-05	442.48	444.34	438.04	437.64	306068
2021-08-06	440.21	441.69	435.07	438.69	196301
2021-08-09	436.97	438.25	435.35	437.73	165702
2021-08-10	439.20	445.38	437.35	442.74	182603
2021-08-11	443.29	446.80	441.72	445.39	209134
2021-08-12	446.80	446.80	437.91	438.07	213045
2021-08-13	438.19	441.23	437.36	438.69	166541
2021-08-16	436.24	442.85	434.29	440.08	181644
2021-08-17	437.54	438.25	432.88	435.94	216225
2021-08-18	433.37	437.22	427.88	428.36	238756
2021-08-19	424.46	432.37	423.36	429.66	191996
2021-08-20	431.73	435.46	430.78	430.99	527952
2021-08-23	433.41	435.87	431.66	432.35	234149
2021-08-24	433.28	435.73	430.76	430.99	199975
2021-08-25	430.92	436.83	430.75	435.82	181640
2021-08-26	434.78	434.78	428.31	428.81	336648
2021-08-27	431.46	433.82	430.80	432.13	139847
2021-08-30	432.52	438.52	432.30	434.60	161362
2021-08-31	434.58	436.98	431.68	433.70	397764
2021-09-01	434.00	434.00	424.66	429.23	306047
2021-09-02	431.25	436.05	430.98	435.40	269460
2021-09-03	433.80	433.89	428.90	429.65	226896
2021-09-07	429.50	429.50	421.40	421.45	317781
2021-09-08	419.90	421.91	414.19	418.15	357623
2021-09-09	418.53	420.74	415.62	416.54	275898
2021-09-10	417.85	418.75	414.66	415.23	217444
2021-09-13	417.73	417.79	408.09	413.24	295451
2021-09-14	415.44	415.44	407.90	409.88	365608
2021-09-15	409.60	414.84	407.91	412.12	283755
2021-09-16	412.45	412.77	408.42	409.06	232328
2021-09-17	406.52	407.09	402.01	402.48	475841
2021-09-20	397.25	404.88	396.18	404.18	275054
2021-09-21	404.68	406.64	400.96	401.27	196477
2021-09-22	403.73	405.16	401.22	402.18	168725
2021-09-23	403.64	406.41	402.36	403.39	155493
2021-09-24	402.44	406.74	402.44	405.35	139046
2021-09-27	405.68	413.18	404.80	408.22	222312
2021-09-28	407.15	409.75	402.31	402.73	230550
2021-09-29	405.35	407.14	401.43	401.74	152739
2021-09-30	402.58	405.08	393.01	393.06	273793
2021-10-01	393.20	401.49	391.16	398.25	216919
2021-10-04	396.68	401.00	393.72	397.23	248985
2021-10-05	399.97	405.74	397.23	402.23	196961
2021-10-06	399.85	409.97	398.76	409.30	259699
2021-10-07	413.42	422.55	413.29	416.24	288041
2021-10-08	414.47	419.08	414.30	417.24	167810
2021-10-11	418.84	420.39	413.66	413.88	180626
2021-10-12	414.00	426.77	413.91	421.13	263564
2021-10-13	422.68	423.84	417.72	421.59	218327
2021-10-14	424.12	428.16	422.80	427.39	198021
2021-10-15	431.42	431.42	428.48	429.05	221050
2021-10-18	426.13	432.38	426.13	430.87	179045
2021-10-19	433.25	437.86	431.39	436.32	168951
2021-10-20	437.23	438.48	435.93	437.14	120863
2021-10-21	436.55	438.40	435.02	437.80	123622
2021-10-22	439.39	441.85	436.75	437.04	143106
2021-10-25	437.04	439.95	435.63	435.83	199492
2021-10-26	436.06	436.06	430.49	430.64	184699
2021-10-27	430.81	431.73	421.98	424.53	288768
2021-10-28	426.81	431.75	425.23	430.76	248687
2021-10-29	449.54	466.11	445.00	463.11	666016
2021-11-01	465.00	472.04	461.02	467.92	274261
2021-11-02	470.40	474.75	468.08	470.93	243005
2021-11-03	470.38	476.64	468.69	474.44	274684
2021-11-04	475.49	484.03	474.01	478.21	269572
2021-11-05	479.29	483.51	472.26	472.93	218953
2021-11-08	475.48	475.48	468.33	474.94	191923
2021-11-09	474.50	483.16	474.50	482.13	275140
2021-11-10	482.93	484.00	477.68	481.01	124025
2021-11-11	480.48	484.77	476.89	484.61	177970
2021-11-12	486.48	491.27	483.74	489.83	120130
2021-11-15	490.33	491.38	484.25	484.42	189552
2021-11-16	485.47	494.22	485.47	489.92	147146
2021-11-17	490.00	490.00	483.25	486.58	151269
2021-11-18	488.10	488.10	481.02	482.27	161534
2021-11-19	483.37	485.47	479.84	482.62	213571
2021-11-22	484.20	495.78	481.81	492.75	279870
2021-11-23	493.49	499.00	489.20	498.00	209119
2021-11-24	498.01	501.05	496.36	498.44	215822
2021-11-26	492.06	495.74	488.05	489.54	172815
2021-11-29	494.30	497.90	488.76	495.58	169306
2021-11-30	492.95	493.68	479.68	481.41	510798
2021-12-01	486.69	489.57	476.89	477.26	305690
2021-12-02	479.30	491.19	478.20	488.01	190301
2021-12-03	489.71	492.13	483.04	491.44	300693
2021-12-06	495.08	502.32	492.76	499.95	297505
2021-12-07	501.70	510.42	501.70	507.72	200094
2021-12-08	506.32	507.59	500.55	505.70	182246
2021-12-09	505.54	505.54	502.26	503.55	231276
2021-12-10	507.74	514.60	503.29	513.67	187890
2021-12-13	514.00	514.00	504.81	506.85	216331
2021-12-14	505.62	509.05	502.58	507.76	151875
2021-12-15	511.36	515.33	505.76	513.95	195787
2021-12-16	516.16	516.35	503.57	508.33	267282
2021-12-17	507.78	510.39	490.83	492.89	588503
2021-12-20	488.53	490.73	480.21	489.33	269721
2021-12-21	492.51	497.49	490.64	496.79	256626
2021-12-22	497.39	500.81	497.21	499.17	229946
2021-12-23	499.98	508.44	499.98	503.01	223848
2021-12-27	505.82	516.45	505.82	516.15	147032
2021-12-28	516.88	521.15	516.43	520.87	155218
2021-12-29	520.87	527.06	520.87	525.39	155241
2021-12-30	524.64	525.91	516.61	516.66	108644
2021-12-31	516.00	521.23	515.00	518.24	139806
2022-01-03	517.51	521.39	504.42	510.20	203651
2022-01-04	508.38	523.22	508.38	520.47	198407
2022-01-05	519.70	523.91	508.17	508.35	236444
2022-01-06	509.86	514.47	506.39	510.13	206253
2022-01-07	509.00	510.99	505.44	505.64	175091
2022-01-10	501.69	502.13	495.36	500.10	196942
2022-01-11	500.10	506.58	491.26	505.98	194656
2022-01-12	508.65	515.04	507.63	509.44	243965
2022-01-13	511.90	516.24	505.80	508.17	239532
2022-01-14	504.22	505.84	490.98	504.56	307072
2022-01-18	500.57	515.61	491.78	506.83	361959
2022-01-19	513.08	513.08	496.50	497.31	183746
2022-01-20	498.03	502.77	490.23	490.96	252672
2022-01-21	491.79	502.76	490.24	492.95	262788
2022-01-24	486.76	494.42	479.69	494.05	335818
2022-01-25	487.40	490.53	476.00	486.26	297632
2022-01-26	488.13	493.13	477.12	481.02	625774
2022-01-27	485.94	488.09	477.06	481.58	313090
2022-01-28	482.36	495.75	475.70	495.00	233573
2022-01-31	491.01	496.69	488.18	495.11	515258
2022-02-01	499.11	502.99	490.07	494.98	249793
2022-02-02	495.00	503.11	490.64	501.14	358554
2022-02-03	513.40	525.43	506.57	507.58	565667
2022-02-04	506.32	510.50	486.98	487.68	456100
2022-02-07	487.86	488.96	477.03	478.32	356514
2022-02-08	479.47	483.99	476.44	482.31	316282
2022-02-09	486.07	492.88	481.27	489.23	293639
2022-02-10	481.98	483.76	469.43	471.90	388892
2022-02-11	471.90	472.36	458.90	467.69	457567
2022-02-14	466.17	470.90	462.28	466.39	271406
2022-02-15	471.50	473.19	467.41	469.64	226886
2022-02-16	468.07	475.44	465.96	474.80	174833
2022-02-17	473.18	475.64	467.22	471.37	295676
2022-02-18	469.77	476.42	468.09	473.93	238816
2022-02-22	474.06	476.48	467.90	472.19	341027
2022-02-23	473.84	477.94	461.85	462.39	322405
2022-02-24	455.73	467.00	453.67	466.28	494314
2022-02-25	466.71	477.01	465.20	476.71	232022
2022-02-28	470.17	477.18	468.01	477.06	378062
2022-03-01	476.89	479.98	462.48	466.37	310625
2022-03-02	468.33	482.41	466.38	480.84	327462
2022-03-03	483.42	486.05	479.94	481.30	344618
2022-03-04	476.09	488.11	472.64	488.01	280964
2022-03-07	482.94	505.84	482.31	490.97	406766
2022-03-08	493.81	503.49	489.24	490.08	266505
2022-03-09	496.00	498.51	486.85	487.41	254045
2022-03-10	480.75	486.21	472.32	484.75	261634
2022-03-11	486.99	489.48	471.76	472.26	283345
2022-03-14	473.27	487.48	469.95	483.40	319854
2022-03-15	490.33	499.87	487.78	497.75	298826
2022-03-16	501.89	507.32	482.73	491.18	260526
2022-03-17	491.20	500.30	489.12	498.09	191983
2022-03-18	498.03	502.85	488.15	501.95	455098
2022-03-21	505.89	507.14	501.53	506.26	228613
2022-03-22	506.06	507.93	499.94	502.72	241305
2022-03-23	499.90	505.90	495.26	504.82	432147
2022-03-24	507.70	509.14	498.56	501.24	307314
2022-03-25	505.25	507.59	500.36	506.35	202857
2022-03-28	505.24	513.25	502.52	513.10	270669
2022-03-29	516.18	520.25	509.55	518.87	210793
2022-03-30	518.80	524.27	514.23	520.64	167320
2022-03-31	519.95	526.02	515.79	515.79	320513
2022-04-01	519.03	520.00	507.60	517.55	255406
2022-04-04	517.42	519.55	513.35	519.33	190348
2022-04-05	516.75	525.17	515.34	518.85	235310
2022-04-06	517.32	526.91	515.86	526.12	294562
2022-04-07	526.71	527.12	516.51	521.42	345658
2022-04-08	521.01	524.26	514.54	518.55	249709
2022-04-11	517.79	522.66	515.95	518.66	177083
2022-04-12	518.12	529.54	518.12	523.50	287036
2022-04-13	523.25	529.91	522.50	527.11	228554
2022-04-14	517.96	520.84	491.33	491.43	532653
2022-04-18	488.62	494.93	487.01	490.58	287765
2022-04-19	493.49	508.95	490.13	507.73	308659
2022-04-20	511.93	520.49	510.63	511.28	229104
2022-04-21	515.12	519.91	506.76	511.99	245017
2022-04-22	509.02	510.85	499.10	499.34	225836
2022-04-25	496.34	496.34	482.12	492.19	426771
2022-04-26	489.50	496.24	485.85	492.13	318066
2022-04-27	492.13	502.71	491.95	495.71	529639
2022-04-28	503.32	519.81	501.36	514.93	450185
2022-04-29	514.07	516.67	498.35	500.03	422549
2022-05-02	504.41	507.76	480.98	490.82	387495
2022-05-03	491.96	492.31	480.66	483.99	452474
2022-05-04	485.51	505.71	485.50	505.05	442568
2022-05-05	499.17	501.51	478.04	481.42	321766
2022-05-06	476.59	481.90	470.35	477.92	299701
2022-05-09	472.14	480.02	472.14	476.82	387496
2022-05-10	479.68	479.68	463.82	469.33	265111
2022-05-11	469.94	471.98	457.27	459.18	430982
2022-05-12	457.42	471.53	455.61	469.24	373240
2022-05-13	473.05	478.83	470.16	477.33	344957
2022-05-16	475.75	477.02	466.59	473.96	244070
2022-05-17	480.55	484.19	474.95	482.19	201372
2022-05-18	476.42	477.61	465.04	465.78	316851
2022-05-19	461.14	472.42	458.12	466.96	300262
2022-05-20	470.35	472.34	458.39	464.54	270612
2022-05-23	469.98	472.24	463.46	467.10	209476
2022-05-24	466.77	473.78	462.57	472.01	248806
2022-05-25	468.11	472.77	464.57	469.26	282582
2022-05-26	473.71	480.61	471.49	477.43	207891
2022-05-27	479.98	490.41	479.98	490.39	202820
2022-05-31	485.83	489.20	479.92	487.07	454274
2022-06-01	488.40	496.90	482.20	494.39	274458
2022-06-02	496.00	501.90	493.73	498.68	192089
2022-06-03	496.59	501.47	493.74	496.28	234643
2022-06-06	498.78	501.83	496.42	498.73	161135
2022-06-07	494.66	507.21	491.89	507.17	176300
2022-06-08	503.83	508.77	497.65	498.50	210867
2022-06-09	499.15	503.33	494.29	494.42	176247
2022-06-10	490.79	493.68	483.05	488.74	334136
2022-06-13	482.28	484.94	470.97	478.19	384474
2022-06-14	476.57	480.99	466.40	469.90	267158
2022-06-15	471.80	478.16	467.04	473.06	397597
2022-06-16	464.24	469.39	453.64	455.69	460976
2022-06-17	452.66	455.38	440.48	442.09	582952
2022-06-21	447.32	452.49	446.00	449.84	294832
2022-06-22	442.00	450.89	442.00	449.56	318421
2022-06-23	450.43	452.17	441.46	446.08	239654
2022-06-24	451.48	461.35	449.87	460.95	348300
2022-06-27	461.73	467.09	459.93	464.15	181428
2022-06-28	464.89	468.99	449.59	450.65	311469
2022-06-29	452.44	454.60	447.29	453.95	211344
2022-06-30	449.65	458.20	446.66	454.43	312458
2022-07-01	455.33	463.69	451.08	461.31	281095
2022-07-05	454.89	456.67	446.72	455.17	357823
2022-07-06	457.12	472.97	457.12	470.12	421665
2022-07-07	470.96	474.21	467.36	473.82	265526
2022-07-08	474.22	477.44	468.71	475.13	213512
2022-07-11	472.55	478.91	472.55	477.71	248589
2022-07-12	474.44	483.01	472.36	474.17	314213
2022-07-13	464.65	464.65	453.87	454.35	635253
2022-07-14	445.90	457.23	441.63	456.35	336614
2022-07-15	462.97	463.56	455.63	457.40	314259
2022-07-18	458.67	461.66	452.46	453.26	358477
2022-07-19	458.94	467.62	456.62	465.93	292860
2022-07-20	466.81	472.03	462.62	471.45	212508
2022-07-21	470.25	473.45	466.44	473.32	258659
2022-07-22	475.89	478.95	471.01	473.88	220186
2022-07-25	473.40	482.48	471.65	482.12	214126
2022-07-26	479.91	480.54	473.67	479.57	272164
2022-07-27	478.62	489.74	472.99	487.61	390743
2022-07-28	491.20	502.92	488.94	501.88	480014
2022-07-29	520.00	544.82	519.11	543.53	773745
2022-08-01	540.99	553.53	535.50	549.60	450449
2022-08-02	550.00	550.05	539.29	540.25	376399
2022-08-03	541.00	545.57	535.09	543.02	318615
2022-08-04	544.66	547.09	541.01	541.62	202603
2022-08-05	537.10	556.44	537.10	556.02	327749
2022-08-08	559.95	564.03	557.82	562.29	260730
2022-08-09	560.00	566.31	557.30	557.97	238917
2022-08-10	567.15	569.75	563.48	564.97	241768
2022-08-11	567.51	571.83	565.65	566.36	206210
2022-08-12	567.00	580.26	567.00	579.88	209204
2022-08-15	574.34	588.43	573.57	582.80	257848
2022-08-16	580.13	588.62	580.13	584.19	200333
2022-08-17	579.63	587.36	578.11	583.68	252328
2022-08-18	585.98	588.36	582.62	585.57	215536
2022-08-19	584.09	584.58	579.11	583.91	183574
2022-08-22	577.73	580.46	571.62	572.45	210228
2022-08-23	571.18	579.66	571.18	576.74	202694
2022-08-24	577.97	579.28	574.19	579.04	206998
2022-08-25	579.98	584.26	576.73	583.28	184611
2022-08-26	582.68	584.36	565.91	566.24	233627
2022-08-29	560.16	569.21	558.67	565.45	200876
2022-08-30	562.32	562.76	550.14	556.39	328643
2022-08-31	555.81	560.46	552.59	554.94	367117
2022-09-01	552.12	558.94	550.90	557.05	292657
2022-09-02	560.20	565.82	552.52	555.31	196110
2022-09-06	555.82	562.36	552.22	561.40	336943
2022-09-07	562.68	575.49	559.21	573.78	290411
2022-09-08	571.84	573.58	565.69	570.79	210272
2022-09-09	576.66	577.08	570.45	572.74	273027
2022-09-12	573.22	573.56	563.86	568.10	295641
2022-09-13	560.00	563.99	554.47	557.15	484174
2022-09-14	557.77	559.75	544.73	548.24	334129
2022-09-15	547.59	550.44	531.10	532.83	405478
2022-09-16	529.96	531.77	519.99	526.16	1093383
2022-09-19	522.27	536.35	522.27	535.10	411461
2022-09-20	528.73	534.33	524.11	531.00	352374
2022-09-21	538.91	542.29	516.73	516.75	557731
2022-09-22	516.75	516.98	501.01	504.24	520992
2022-09-23	498.96	502.96	490.72	494.85	509783
2022-09-26	494.59	498.49	487.41	489.34	401978
2022-09-27	494.79	496.98	483.19	487.10	366144
2022-09-28	491.84	496.52	483.59	493.83	478741
2022-09-29	490.14	490.93	484.88	486.90	329350
2022-09-30	489.66	493.56	484.52	489.19	538190
2022-10-03	496.24	509.08	494.86	506.82	308994
2022-10-04	514.69	522.37	514.69	521.23	300522
2022-10-05	517.66	525.31	515.00	518.76	235169
2022-10-06	516.22	521.17	508.55	509.59	231331
2022-10-07	506.53	506.53	497.79	500.92	291691
2022-10-10	504.41	508.19	498.22	504.12	191743
2022-10-11	502.84	514.97	502.84	514.09	389117
2022-10-12	518.80	518.80	505.97	506.24	364279
2022-10-13	494.32	520.52	488.24	518.39	378247
2022-10-14	521.56	523.41	499.84	501.17	264541
2022-10-17	510.78	519.16	510.78	517.23	282042
2022-10-18	528.03	532.49	520.60	531.62	281456
2022-10-19	525.95	530.22	515.97	521.13	193694
2022-10-20	521.68	521.68	503.61	509.19	327107
2022-10-21	511.94	522.08	508.21	519.68	263258
2022-10-24	524.47	529.93	521.33	525.11	188296
2022-10-25	522.98	532.35	521.61	530.80	238402
2022-10-26	534.95	538.68	524.00	531.13	296019
2022-10-27	534.78	543.90	532.15	537.67	457388
2022-10-28	545.00	575.88	545.00	575.88	650424
2022-10-31	576.12	587.31	576.12	584.35	517574
2022-11-01	589.42	595.39	578.71	592.70	284162
2022-11-02	590.63	601.98	582.89	583.98	342377
2022-11-03	577.31	603.09	571.83	594.40	402923
2022-11-04	600.68	603.85	583.82	593.64	293072
2022-11-07	593.82	596.42	590.61	595.35	219447
2022-11-08	594.74	606.12	593.38	600.66	362025
2022-11-09	598.41	604.90	590.73	589.29	234044
2022-11-10	608.61	612.06	601.44	608.38	352591
2022-11-11	607.77	609.69	581.59	586.52	448221
2022-11-14	580.00	599.16	580.00	585.00	374989
2022-11-15	584.27	585.85	576.46	581.81	399739
2022-11-16	583.98	594.40	583.86	588.89	235676
2022-11-17	584.10	594.91	581.92	593.95	290756
2022-11-18	599.91	601.33	593.06	597.03	216223
2022-11-21	596.12	605.16	596.12	600.62	224065
2022-11-22	605.20	611.02	599.92	605.47	210997
2022-11-23	605.53	608.67	602.95	604.32	144347
2022-11-25	606.82	608.40	601.26	604.25	71435
2022-11-28	600.87	603.59	593.42	594.56	168644
2022-11-29	593.95	596.80	588.68	590.99	191548
2022-11-30	587.71	604.45	582.92	603.06	641541
2022-12-01	605.19	605.19	597.05	603.18	246596
2022-12-02	598.62	604.01	593.30	602.08	298265
2022-12-05	595.83	598.16	584.81	586.45	251907
2022-12-06	588.11	591.45	575.96	580.34	309869
2022-12-07	579.42	592.21	577.62	586.41	275328
2022-12-08	589.98	597.82	589.92	593.25	349271
2022-12-09	593.76	597.50	587.30	588.06	172297
2022-12-12	590.12	593.46	585.48	593.46	249547
2022-12-13	605.95	605.95	576.72	584.93	392431
2022-12-14	585.38	588.00	570.27	576.02	529831
2022-12-15	570.77	572.17	557.82	561.53	396607
2022-12-16	555.50	559.63	551.47	558.65	770647
2022-12-19	558.89	565.52	557.27	561.27	287863
2022-12-20	561.00	566.78	559.69	562.74	340215
2022-12-21	566.10	568.43	562.12	567.42	181755
2022-12-22	563.00	563.00	552.09	561.37	205692
2022-12-23	562.02	567.47	561.00	565.10	110389
2022-12-27	569.27	569.27	561.82	565.33	229474
2022-12-28	566.42	567.86	555.77	557.06	155532
2022-12-29	559.58	563.82	557.85	562.22	177495
2022-12-30	561.52	561.99	550.85	556.25	177637
2023-01-03	558.54	559.12	549.08	555.93	271114
2023-01-04	556.31	561.22	544.91	554.03	238426
2023-01-05	552.46	556.33	534.01	537.53	297193
2023-01-06	545.19	553.84	543.46	552.73	210889
2023-01-09	556.75	572.16	553.85	557.63	293515
2023-01-10	557.63	567.88	557.63	563.92	276213
2023-01-11	566.08	582.28	566.05	582.28	357788
2023-01-12	582.51	586.39	570.19	572.54	237306
2023-01-13	566.43	574.14	563.68	573.86	167063
2023-01-17	578.22	579.78	571.18	571.67	362538
2023-01-18	573.02	577.39	567.83	570.67	244822
2023-01-19	570.10	573.83	547.05	547.73	448340
2023-01-20	546.78	561.69	544.95	560.24	274010
2023-01-23	560.19	569.36	560.17	561.72	183464
2023-01-24	565.98	571.49	556.77	570.83	142456
2023-01-25	564.68	568.51	557.68	559.85	217234
2023-01-26	563.00	569.89	558.80	564.93	249293
2023-01-27	565.22	573.72	565.22	571.79	158757
2023-01-30	569.97	585.87	569.95	575.32	401495
2023-01-31	577.33	590.45	573.71	589.48	470138
2023-02-01	584.63	604.49	584.63	598.05	502361
2023-02-02	638.08	676.12	628.18	675.57	988828
2023-02-03	672.08	685.23	662.76	675.81	465690
2023-02-06	675.81	683.89	671.51	674.28	409063
2023-02-07	668.45	679.91	660.21	678.28	284424
2023-02-08	674.88	680.11	663.53	663.77	310653
2023-02-09	664.82	669.37	658.32	659.39	254812
2023-02-10	656.38	657.21	649.20	656.49	386287
2023-02-13	659.37	670.17	656.66	668.57	238345
2023-02-14	665.28	673.74	659.45	666.54	203199
2023-02-15	662.73	674.19	660.75	672.67	181457
2023-02-16	667.24	675.58	665.32	670.09	192986
2023-02-17	670.67	682.74	669.71	677.35	324023
2023-02-21	670.05	674.12	656.15	656.19	249180
2023-02-22	657.59	661.02	654.45	657.70	204219
2023-02-23	659.98	661.20	650.71	657.94	195550
2023-02-24	657.93	665.71	652.25	664.10	215345
2023-02-27	667.88	679.93	666.30	675.02	326185
2023-02-28	672.66	679.58	667.50	668.43	391818
2023-03-01	667.00	678.40	666.31	671.01	229961
2023-03-02	671.50	686.88	670.23	684.50	215748
2023-03-03	690.59	697.91	686.59	697.59	346712
2023-03-06	696.56	709.21	696.56	699.65	341130
2023-03-07	698.66	706.89	693.59	694.67	230705
2023-03-08	693.42	702.31	693.42	700.40	221103
2023-03-09	703.06	704.89	690.34	693.01	192065
2023-03-10	694.14	694.14	674.03	677.88	238574
2023-03-13	673.84	685.74	668.47	674.86	285238
2023-03-14	683.33	690.98	676.82	686.13	297069
2023-03-15	674.74	676.92	656.17	667.74	469905
2023-03-16	663.09	683.83	663.09	681.33	335023
2023-03-17	680.43	681.29	662.00	663.50	517323
2023-03-20	667.35	676.48	667.35	673.89	317850
2023-03-21	681.69	683.11	674.02	680.82	384991
2023-03-22	677.12	686.69	668.11	668.61	223862
2023-03-23	668.41	675.60	659.22	665.38	235292
2023-03-24	661.68	668.83	650.46	663.60	270307
2023-03-27	668.55	673.17	665.11	671.66	179644
2023-03-28	671.11	677.28	666.41	675.84	150000
2023-03-29	681.79	681.79	671.27	675.04	221983
2023-03-30	677.64	678.48	667.89	669.27	202998
2023-03-31	673.30	689.74	672.81	688.81	305173
2023-04-03	685.16	687.20	677.30	683.17	282616
2023-04-04	681.97	686.70	652.80	656.68	333756
2023-04-05	650.57	653.17	632.26	646.25	460959
2023-04-06	642.00	648.57	637.42	641.66	318621
2023-04-10	641.30	653.61	639.60	651.46	227978
2023-04-11	652.28	655.99	647.18	648.40	246518
2023-04-12	654.39	663.87	650.72	655.38	272889
2023-04-13	647.87	651.26	625.97	646.69	418289
2023-04-14	645.65	659.82	645.65	651.11	281468
2023-04-17	653.99	661.20	652.48	660.82	228352
2023-04-18	664.59	666.36	656.71	666.34	287907
2023-04-19	664.06	667.87	658.23	665.43	177605
2023-04-20	663.01	671.87	659.83	667.17	180214
2023-04-21	668.99	670.62	664.14	670.11	192334
2023-04-24	672.15	678.33	671.78	675.32	203917
2023-04-25	674.72	678.00	668.98	671.83	208526
2023-04-26	666.09	669.59	659.81	659.82	342460
2023-04-27	679.71	696.60	672.30	696.36	535939
2023-04-28	698.69	698.69	689.51	695.57	448926
2023-05-01	697.98	703.87	695.33	695.96	267245
2023-05-02	693.00	695.63	680.98	688.81	222102
2023-05-03	692.77	697.41	681.20	683.61	363876
2023-05-04	681.71	681.71	662.61	665.64	248102
2023-05-05	669.98	678.18	669.67	675.51	236715
2023-05-08	674.98	679.04	671.16	678.22	180231
2023-05-09	677.02	685.89	677.01	684.51	192825
2023-05-10	690.91	690.91	672.46	681.46	180724
2023-05-11	677.43	684.49	674.23	684.37	280232
2023-05-12	686.31	691.34	677.63	684.62	176802
2023-05-15	682.12	682.28	668.99	670.39	263704
2023-05-16	666.77	670.00	659.90	664.26	231569
2023-05-17	668.35	673.28	663.91	671.27	178686
2023-05-18	673.56	680.18	669.97	679.29	149020
2023-05-19	683.76	686.51	677.60	681.78	260108
2023-05-22	681.57	683.98	669.45	671.30	266715
2023-05-23	666.58	668.88	659.37	659.64	269780
2023-05-24	661.40	661.40	653.62	656.58	250915
2023-05-25	660.04	660.98	654.50	659.61	286236
2023-05-26	660.47	665.92	655.07	664.23	200619
2023-05-30	664.23	664.45	652.31	654.06	309225
2023-05-31	652.30	653.27	647.07	649.02	573463
2023-06-01	650.55	655.80	641.95	655.31	264796
2023-06-02	657.64	678.65	654.65	677.77	384661
2023-06-05	677.44	679.28	673.20	677.77	242391
2023-06-06	668.28	686.57	661.01	685.81	556646
2023-06-07	686.48	697.88	683.84	697.84	271529
2023-06-08	696.89	707.39	694.22	704.98	265976
2023-06-09	707.04	708.40	695.99	706.48	230594
2023-06-12	708.79	723.33	705.21	722.33	296549
2023-06-13	721.32	738.88	721.32	736.98	307675
2023-06-14	735.88	740.31	723.74	727.07	240017
2023-06-15	726.99	745.73	723.80	743.89	254349
2023-06-16	744.29	748.76	731.30	732.43	419451
2023-06-20	730.00	736.52	725.53	730.68	274119
2023-06-21	729.65	743.54	728.61	742.10	292222
2023-06-22	742.36	743.50	735.26	735.93	238578
2023-06-23	732.77	741.15	729.95	737.90	293241
2023-06-26	736.95	751.22	736.95	748.09	183356
2023-06-27	749.78	771.34	748.19	770.50	287976
2023-06-28	768.22	778.16	763.22	772.99	278146
2023-06-29	771.59	782.83	770.16	782.30	201708
2023-06-30	787.40	795.83	785.92	788.59	271581
2023-07-03	786.75	787.54	778.36	782.56	135490
2023-07-05	772.68	783.64	768.10	782.69	245811
2023-07-06	778.31	780.63	769.99	778.89	251933
2023-07-07	776.48	788.59	775.09	776.18	242871
2023-07-10	777.61	797.28	776.56	796.74	188095
2023-07-11	799.87	811.60	789.80	795.70	360074
2023-07-12	789.75	793.64	773.32	777.30	348245
2023-07-13	769.30	773.22	761.27	761.57	430720
2023-07-14	762.00	763.46	750.48	763.35	374177
2023-07-17	762.97	767.57	758.51	764.00	294239
2023-07-18	759.04	763.49	750.51	760.21	298954
2023-07-19	757.74	770.21	757.74	766.05	302736
2023-07-20	769.90	769.90	757.64	767.15	373629
2023-07-21	769.58	772.91	765.50	769.00	320491
2023-07-24	770.54	777.86	767.14	769.26	395091
2023-07-25	767.10	770.79	764.50	766.61	278385
2023-07-26	759.53	768.86	759.18	762.12	272997
2023-07-27	735.63	751.76	719.20	724.67	610927
2023-07-28	731.42	734.31	724.05	731.37	258201
2023-07-31	733.14	739.36	728.29	738.49	274827
2023-08-01	734.76	737.52	717.23	725.32	614352
2023-08-02	724.54	730.72	720.49	721.75	341444
2023-08-03	714.59	723.82	713.00	722.88	297339
2023-08-04	725.23	725.93	706.60	708.27	324346
2023-08-07	713.69	720.95	712.66	717.25	241524
2023-08-08	714.89	716.15	707.25	713.48	270570
2023-08-09	714.93	719.88	711.77	714.71	143884
2023-08-10	715.93	722.09	710.45	710.42	152341
2023-08-11	710.59	715.32	708.14	713.34	130305
2023-08-14	712.00	717.27	711.78	715.68	133379
2023-08-15	713.27	715.98	712.23	712.88	158986
2023-08-16	715.04	723.01	708.24	709.31	184872
2023-08-17	711.35	716.83	702.28	703.35	222292
2023-08-18	698.17	704.81	696.48	703.55	186065
2023-08-21	703.55	708.02	695.45	703.06	140960
2023-08-22	705.25	707.16	697.32	698.87	154087
2023-08-23	702.11	710.21	699.55	707.13	187981
2023-08-24	706.42	716.44	706.42	708.43	258655
2023-08-25	711.41	720.64	710.27	714.56	177108
2023-08-28	715.21	720.41	708.04	710.22	246098
2023-08-29	707.78	719.91	702.02	717.80	170180
2023-08-30	719.00	726.48	717.61	725.31	135070
2023-08-31	726.80	730.44	713.79	714.14	353220
2023-09-01	718.15	719.17	701.65	710.78	263707
2023-09-05	707.72	707.90	689.07	693.01	220127
2023-09-06	693.48	697.60	688.07	693.54	224181
2023-09-07	692.31	694.77	687.80	691.79	261933
2023-09-08	690.43	694.91	689.61	689.93	223991
2023-09-11	692.10	694.87	688.05	691.99	180642
2023-09-12	689.38	695.21	685.16	686.53	162624
2023-09-13	685.01	690.35	683.44	684.95	181916
2023-09-14	692.10	697.75	688.58	696.26	209374
2023-09-15	696.96	698.34	690.83	693.12	304237
2023-09-18	694.00	697.94	692.32	693.81	247911
2023-09-19	692.38	694.25	687.32	691.06	156191
2023-09-20	693.17	700.06	683.83	684.99	154767
2023-09-21	683.23	690.58	678.63	682.46	271311
2023-09-22	681.57	689.53	680.14	681.48	160703
2023-09-25	680.42	692.12	680.42	689.89	176354
2023-09-26	689.68	693.97	684.88	685.53	237111
2023-09-27	690.88	700.97	687.43	700.11	243519
2023-09-28	702.15	707.19	697.37	698.85	252160
2023-09-29	701.38	703.68	689.65	691.84	225786
2023-10-02	693.15	701.21	692.21	694.62	280325
2023-10-03	695.00	701.65	683.80	687.03	365684
2023-10-04	688.64	699.88	684.68	698.83	257478
2023-10-05	699.97	705.03	693.02	702.55	205215
2023-10-06	700.73	722.52	700.41	716.32	315973
2023-10-09	716.32	727.28	714.92	725.91	256623
2023-10-10	725.91	726.12	710.50	710.88	354734
2023-10-11	709.09	716.54	706.44	714.29	230573
2023-10-12	726.89	745.17	726.02	735.38	437778
2023-10-13	738.09	740.18	727.95	731.46	274284
2023-10-16	737.15	741.61	723.84	731.78	219046
2023-10-17	730.96	739.01	728.43	738.16	158048
2023-10-18	736.27	736.27	711.82	711.86	234738
2023-10-19	713.55	718.51	700.92	702.83	267037
2023-10-20	704.63	704.63	691.13	691.49	224232
2023-10-23	692.42	697.46	686.25	686.32	227744
2023-10-24	691.84	693.99	684.44	686.71	275582
2023-10-25	684.71	686.16	674.41	677.41	325146
2023-10-26	705.96	710.92	687.55	699.67	456957
2023-10-27	702.25	711.93	699.98	706.76	409250
2023-10-30	711.80	730.59	710.24	726.06	444762
2023-10-31	725.76	738.36	721.99	729.83	412936
2023-11-01	731.85	747.52	727.99	742.10	372370
2023-11-02	747.00	760.55	747.00	756.29	335882
2023-11-03	761.13	773.17	757.78	767.73	363791
2023-11-06	766.45	767.66	758.11	767.14	269819
2023-11-07	766.48	776.98	764.13	772.93	278465
2023-11-08	776.26	784.91	773.27	781.02	334612
2023-11-09	783.58	793.83	781.02	779.87	315224
2023-11-10	782.68	794.14	781.93	792.25	232835
2023-11-13	789.75	795.21	787.77	789.66	291245
2023-11-14	792.48	806.29	792.48	801.45	295469
2023-11-15	804.00	806.13	793.31	794.80	284466
2023-11-16	795.81	801.07	793.64	795.05	232538
2023-11-17	797.93	802.68	793.98	802.20	207215
2023-11-20	800.00	809.62	796.15	808.77	198268
2023-11-21	810.00	813.10	806.51	806.77	192776
2023-11-22	810.24	812.34	806.70	808.98	160196
2023-11-24	811.86	813.86	806.55	812.30	87985
2023-11-27	808.93	815.52	807.83	810.36	240816
2023-11-28	807.72	814.53	773.54	775.14	464480
2023-11-29	780.07	780.31	772.13	775.69	308503
2023-11-30	777.46	786.53	775.00	786.19	364994
2023-12-01	785.85	804.59	785.05	803.58	281450
2023-12-04	796.02	806.64	796.02	801.40	178284
2023-12-05	800.00	802.40	794.00	798.57	165545
2023-12-06	801.10	812.87	801.10	802.53	212376
2023-12-07	809.86	812.21	802.62	807.40	240510
2023-12-08	808.43	810.21	802.15	804.05	235811
2023-12-11	804.30	817.96	804.30	817.44	227260
2023-12-12	817.20	824.64	816.85	821.07	210968
2023-12-13	821.17	824.98	811.87	818.81	220713
2023-12-14	821.29	830.85	813.42	828.81	285835
2023-12-15	820.70	826.17	817.63	823.54	503834
2023-12-18	828.01	835.62	824.48	833.16	195142
2023-12-19	836.38	841.00	830.11	830.19	209059
2023-12-20	818.43	832.90	814.23	816.01	430808
2023-12-21	823.39	825.66	819.12	824.04	138421
2023-12-22	825.32	832.84	821.96	827.85	164466
2023-12-26	829.56	832.00	826.22	828.43	102249
2023-12-27	827.98	832.72	825.38	831.30	151666
2023-12-28	827.21	830.90	825.75	827.10	129093
2023-12-29	827.06	832.65	824.44	828.69	153690
2024-01-02	821.49	825.80	809.12	813.24	240884
2024-01-03	813.24	819.00	800.97	808.95	283058
2024-01-04	808.41	819.10	808.41	815.98	242769
2024-01-05	812.88	823.25	811.87	818.71	229787
2024-01-08	821.50	822.24	810.58	822.23	171426
2024-01-09	813.63	824.66	806.08	823.99	247922
2024-01-10	825.23	832.89	823.17	830.83	198950
2024-01-11	830.83	838.90	826.55	837.07	204025
2024-01-12	842.23	844.52	833.28	842.12	168839
2024-01-16	840.21	841.33	833.50	840.55	240825
2024-01-17	838.14	843.47	836.84	839.08	164963
2024-01-18	860.69	877.33	855.01	872.20	323905
2024-01-19	875.80	879.56	862.38	864.00	312677
2024-01-22	868.57	877.45	865.50	876.66	266893
2024-01-23	878.00	878.36	866.03	875.64	302641
2024-01-24	877.73	881.93	868.54	871.24	169012
2024-01-25	870.99	882.95	870.99	881.45	245503
2024-01-26	881.47	883.41	874.40	883.24	189441
2024-01-29	881.46	897.72	879.47	896.16	334088
2024-01-30	893.07	919.44	889.55	914.78	485174
2024-01-31	910.24	922.50	893.06	895.64	600260
2024-02-01	901.37	925.15	896.55	922.64	349011
2024-02-02	933.00	978.95	909.15	972.54	597000
2024-02-05	960.00	964.47	941.42	945.64	359885
2024-02-06	947.60	947.60	934.22	940.34	276001
2024-02-07	946.70	952.73	943.00	945.00	275358
2024-02-08	947.75	952.55	941.78	948.07	207509
2024-02-09	949.14	962.21	946.13	959.01	237233
2024-02-12	957.33	957.87	946.99	947.21	138314
2024-02-13	931.99	943.66	928.41	935.41	190492
2024-02-14	943.07	948.99	938.00	944.40	163563
2024-02-15	948.47	950.44	938.72	943.69	179825
2024-02-16	945.12	948.24	934.79	935.80	176544
2024-02-20	927.09	940.54	926.61	935.15	220748
2024-02-21	935.13	941.37	927.45	941.04	157356
2024-02-22	951.45	967.31	951.27	958.18	207548
2024-02-23	957.72	967.33	950.89	958.93	158552
2024-02-26	962.58	970.27	962.25	963.63	179669
2024-02-27	961.83	972.71	961.00	969.54	138146
2024-02-28	970.65	976.84	966.59	974.70	142506
2024-02-29	976.49	979.48	962.95	973.46	395573
2024-03-01	973.12	983.14	972.91	980.90	192990
2024-03-04	979.77	998.41	979.77	987.60	244288
2024-03-05	982.72	999.00	981.45	985.76	222771
2024-03-06	988.85	991.72	977.63	982.60	238751
2024-03-07	987.83	995.41	981.40	989.04	189635
2024-03-08	989.04	995.68	970.32	970.32	206612
2024-03-11	966.08	966.08	954.67	963.99	159190
2024-03-12	966.12	977.43	965.28	972.43	136116
2024-03-13	974.13	976.63	961.80	974.74	303143
2024-03-14	1016.89	1016.89	981.13	991.69	284580
2024-03-15	984.22	995.08	984.05	994.37	277974
2024-03-18	1001.61	1013.62	991.58	994.49	187148
2024-03-19	995.20	1004.69	994.25	1001.66	166435
2024-03-20	1004.50	1016.66	1001.57	1016.16	177443
2024-03-21	1019.07	1034.18	1012.28	1029.55	200948
2024-03-22	1030.00	1030.00	1020.78	1027.10	130925
2024-03-25	1020.72	1021.87	1006.26	1007.74	284989
2024-03-26	1006.80	1014.33	1004.49	1005.37	212323
2024-03-27	1010.74	1021.22	1007.14	1020.17	172262
2024-03-28	1019.33	1026.48	1015.37	1017.30	165154
2024-04-01	1015.76	1017.62	1007.54	1009.64	122841
2024-04-02	1010.09	1010.36	996.36	1000.50	187434
2024-04-03	998.03	1012.41	998.03	1006.70	163983
2024-04-04	1012.49	1016.36	990.64	993.17	157389
2024-04-05	999.75	1018.54	995.03	1014.83	138671
2024-04-08	1015.58	1021.61	1012.46	1014.72	148557
2024-04-09	1015.91	1015.91	986.47	1007.71	190205
2024-04-10	1002.21	1014.55	995.48	1000.85	235436
2024-04-11	974.24	989.12	962.06	966.27	371887
2024-04-12	961.18	970.10	958.88	964.97	249489
2024-04-15	980.05	980.05	950.00	955.42	236258
2024-04-16	958.54	960.73	950.52	956.69	198585
2024-04-17	962.48	962.48	943.14	949.92	164413
2024-04-18	955.99	955.99	935.89	937.54	188165
2024-04-19	940.52	946.00	932.79	942.65	261958
2024-04-22	948.48	956.15	940.41	942.07	289854
2024-04-23	945.94	961.98	942.07	955.79	201487
2024-04-24	953.81	965.24	946.05	958.32	295928
2024-04-25	935.58	955.49	920.85	947.84	419024
2024-04-26	935.14	950.35	923.13	929.26	357385
2024-04-29	940.08	942.98	920.06	934.50	304635
2024-04-30	931.76	939.43	917.75	921.35	548774
2024-05-01	922.08	931.79	918.96	920.30	245585
2024-05-02	924.14	929.60	918.27	923.90	201419
2024-05-03	929.74	936.46	926.52	931.94	129810
2024-05-06	939.17	941.79	931.99	940.04	185145
2024-05-07	944.91	954.56	942.85	945.89	286826
2024-05-08	947.22	953.70	942.90	948.92	235355
2024-05-09	951.71	958.80	949.56	954.16	172931
2024-05-10	957.41	961.11	951.90	958.68	176634
2024-05-13	961.05	961.05	945.97	949.26	142049
2024-05-14	952.46	952.99	941.80	950.55	277352
2024-05-15	953.67	960.00	951.95	958.15	288900
2024-05-16	954.52	956.58	945.80	947.81	262699
2024-05-17	949.10	955.99	937.17	945.66	197063
2024-05-20	945.22	954.74	945.22	953.40	141600
2024-05-21	956.80	957.79	947.16	956.77	175269
2024-05-22	957.87	971.68	954.74	963.91	213973
2024-05-23	968.96	968.96	952.53	954.70	222141
2024-05-24	956.95	967.60	952.35	966.40	158522
2024-05-28	963.19	965.00	936.99	939.12	303072
2024-05-29	911.84	919.87	904.16	910.57	377056
2024-05-30	912.11	913.09	903.21	907.47	291200
2024-05-31	907.09	922.35	897.96	921.46	504114
2024-06-03	922.69	922.69	878.59	888.56	413759
2024-06-04	887.33	894.45	881.83	887.12	240286
2024-06-05	890.03	895.72	884.14	890.27	199504
2024-06-06	885.98	887.11	874.98	879.03	209309
2024-06-07	882.24	900.19	876.28	892.25	220094
2024-06-10	889.21	902.31	889.21	897.36	158772
2024-06-11	895.91	900.45	889.37	900.29	170983
2024-06-12	912.48	919.55	904.42	914.90	298359
2024-06-13	911.16	921.12	906.18	921.07	199193
2024-06-14	897.74	910.77	891.17	906.79	399574
2024-06-17	903.85	925.63	903.85	917.45	364531
2024-06-18	916.09	928.15	913.45	924.49	216521
2024-06-20	921.81	927.71	913.63	915.29	186444
2024-06-21	914.61	916.15	902.25	915.06	389166
2024-06-24	917.72	919.68	910.08	915.50	283444
2024-06-25	911.56	912.08	898.99	910.08	199546
2024-06-26	903.33	909.26	895.16	908.79	272080
2024-06-27	908.99	914.49	900.58	903.74	163576
2024-06-28	903.42	916.81	896.67	902.24	422671
2024-07-01	908.64	908.78	893.89	896.19	219132
2024-07-02	893.93	920.35	890.46	917.97	297528
2024-07-03	914.44	921.33	909.56	915.51	128957
2024-07-05	913.37	918.57	908.08	912.55	169006
2024-07-08	916.07	923.05	913.46	917.35	186024
2024-07-09	915.30	917.49	907.27	908.57	249264
2024-07-10	905.02	908.05	888.75	903.28	336842
2024-07-11	910.19	919.41	902.98	904.09	291704
2024-07-12	922.01	933.92	911.80	918.46	341937
2024-07-15	921.63	950.93	918.96	942.78	323527
2024-07-16	950.43	988.74	949.04	988.07	416171
2024-07-17	983.06	990.46	973.58	974.82	334891
2024-07-18	968.67	982.95	955.15	957.36	321231
2024-07-19	963.52	963.52	942.54	945.83	192273
2024-07-22	950.53	953.14	936.27	951.61	201182
2024-07-23	951.49	958.73	949.10	951.30	159042
2024-07-24	948.57	950.48	932.18	932.63	212588
2024-07-25	936.94	964.24	931.37	954.15	217362
2024-07-26	961.43	978.38	960.12	970.34	213314
2024-07-29	971.15	973.00	965.34	966.81	130646
2024-07-30	967.64	972.55	960.77	966.36	159932
2024-07-31	974.70	991.89	969.03	976.81	385340
2024-08-01	939.34	986.73	916.30	942.36	573114
2024-08-02	937.65	957.30	928.32	952.79	361136
2024-08-05	945.18	958.76	924.25	949.99	278706
2024-08-06	950.66	971.09	942.80	952.66	300086
2024-08-07	962.68	973.75	946.80	951.19	258992
2024-08-08	959.53	973.71	959.53	972.24	207746
2024-08-09	970.00	981.80	963.22	977.26	154505
2024-08-12	976.11	976.11	957.45	959.42	145533
2024-08-13	962.20	964.18	939.87	961.14	248709
2024-08-14	960.67	961.13	948.30	952.70	227301
2024-08-15	959.82	965.68	949.99	958.84	209686
2024-08-16	958.53	970.49	956.60	966.37	294787
2024-08-19	965.54	970.03	950.97	958.14	280074
2024-08-20	959.03	966.08	956.73	962.40	147533
2024-08-21	967.65	984.31	965.59	980.25	200042
2024-08-22	981.93	985.71	973.01	977.15	154649
2024-08-23	981.07	985.79	974.70	982.23	131187
2024-08-26	986.00	986.95	965.25	973.59	183509
2024-08-27	969.72	973.93	960.79	967.36	161432
2024-08-28	967.41	973.31	961.20	968.34	160297
2024-08-29	972.01	980.64	964.79	968.04	141865
2024-08-30	971.44	985.47	966.09	984.92	313403
2024-09-03	982.65	983.33	954.41	960.06	217399
2024-09-04	958.48	961.49	944.87	952.29	143529
2024-09-05	947.54	947.54	927.19	938.48	242503
2024-09-06	942.08	957.08	942.08	947.93	174308
2024-09-09	955.00	976.99	955.00	972.14	236980
2024-09-10	976.90	979.16	967.00	977.68	172400
2024-09-11	977.26	990.04	957.45	988.64	199102
2024-09-12	988.60	998.35	979.89	996.93	129052
2024-09-13	996.90	1003.25	989.09	993.82	198589
2024-09-16	1001.95	1009.10	994.07	1008.21	207355
2024-09-17	1013.48	1023.12	1010.57	1013.98	179990
2024-09-18	1016.60	1028.61	1009.29	1013.18	158573
2024-09-19	1034.11	1034.11	1022.38	1030.10	156618
2024-09-20	1025.22	1037.23	1019.80	1032.22	323574
2024-09-23	1037.47	1046.71	1032.75	1042.08	233586
2024-09-24	1036.89	1043.34	1026.56	1040.71	216195
2024-09-25	1046.30	1049.02	1031.36	1032.16	246844
2024-09-26	1036.84	1047.65	1035.28	1043.93	193307
2024-09-27	1040.38	1046.27	1031.40	1035.94	148067
2024-09-30	1038.86	1044.49	1030.95	1038.81	238129
2024-10-01	1038.29	1046.75	1030.07	1039.90	142077
2024-10-02	1038.00	1041.20	1035.02	1038.13	91922
2024-10-03	1037.41	1037.41	1020.95	1029.15	147708
2024-10-04	1037.49	1037.49	1023.08	1033.24	95966
2024-10-07	1018.59	1029.55	1018.59	1022.84	220014
2024-10-08	1029.94	1031.10	1024.31	1028.56	131250
2024-10-09	1025.52	1036.91	1024.22	1029.60	231834
2024-10-10	1025.52	1037.39	1023.23	1025.16	173927
2024-10-11	1048.10	1088.84	1046.00	1085.04	514505
2024-10-14	1095.89	1103.65	1085.42	1098.37	195103
2024-10-15	1104.51	1106.01	1084.60	1085.57	265114
2024-10-16	1094.20	1115.63	1094.20	1112.93	208976
2024-10-17	1107.33	1119.96	1103.04	1119.47	134378
2024-10-18	1124.29	1128.52	1114.28	1127.00	253450
2024-10-21	1129.82	1129.92	1111.04	1120.36	153504
2024-10-22	1118.85	1118.85	1093.56	1098.93	243003
2024-10-23	1091.38	1097.73	1085.68	1092.53	100120
2024-10-24	1090.48	1093.04	1081.47	1082.21	148919
2024-10-25	1083.27	1098.72	1083.27	1090.94	169712
2024-10-28	1101.03	1107.50	1094.42	1104.13	186312
2024-10-29	1100.52	1107.58	1095.03	1098.35	191468
2024-10-30	1100.04	1112.88	1097.05	1099.34	292539
2024-10-31	1128.56	1130.01	1091.19	1109.23	490514
2024-11-01	1111.51	1117.33	1101.48	1105.07	248255
2024-11-04	1107.91	1107.91	1094.06	1095.68	153651
2024-11-05	1095.02	1122.78	1095.02	1122.02	171582
2024-11-06	1164.43	1199.00	1150.00	1194.96	399191
2024-11-07	1193.40	1197.19	1179.73	1186.90	264071
2024-11-08	1188.00	1210.27	1181.11	1202.35	287239
2024-11-11	1207.60	1227.66	1207.60	1220.93	223873
2024-11-12	1220.07	1222.34	1204.56	1208.34	191955
2024-11-13	1207.21	1218.63	1198.32	1202.01	186056
2024-11-14	1198.52	1200.00	1166.26	1176.01	393274
2024-11-15	1174.01	1179.29	1168.82	1178.33	232113
2024-11-18	1181.60	1185.92	1167.70	1172.13	191937
2024-11-19	1159.57	1177.43	1159.57	1172.07	138531
2024-11-20	1172.00	1179.47	1162.02	1178.45	143439
2024-11-21	1182.67	1199.44	1173.28	1194.41	156996
2024-11-22	1202.35	1207.47	1195.38	1206.65	206717
2024-11-25	1208.66	1227.44	1199.68	1215.76	457500
2024-11-26	1216.54	1219.69	1201.88	1217.30	187118
2024-11-27	1220.00	1221.32	1203.37	1205.87	163908
2024-11-29	1205.74	1215.00	1205.27	1205.34	126632
2024-12-02	1208.05	1208.05	1190.49	1193.99	201300
2024-12-03	1199.16	1201.68	1184.22	1193.16	206282
2024-12-04	1193.42	1196.41	1188.45	1192.60	180216
2024-12-05	1188.41	1195.31	1186.45	1188.65	191969
2024-12-06	1190.51	1192.65	1181.13	1185.16	194709
2024-12-09	1189.64	1189.64	1156.87	1162.05	309111
2024-12-10	1158.78	1162.32	1143.43	1157.51	285788
2024-12-11	1169.73	1169.73	1147.99	1155.50	262345
2024-12-12	1159.12	1159.12	1141.39	1149.01	208649
2024-12-13	1145.24	1149.59	1139.06	1142.62	179799
2024-12-16	1145.42	1150.01	1136.92	1139.88	255785
2024-12-17	1134.39	1136.32	1115.39	1120.31	306065
2024-12-18	1122.77	1124.66	1089.63	1091.33	339408
2024-12-19	1098.70	1103.87	1081.37	1081.55	325244
2024-12-20	1077.62	1099.16	1071.84	1092.96	732565
2024-12-23	1088.20	1088.20	1075.19	1082.34	257281
2024-12-24	1084.74	1092.84	1082.88	1090.98	121086
2024-12-26	1089.41	1089.67	1080.63	1082.63	118381
2024-12-27	1074.83	1082.76	1064.80	1068.98	173532
2024-12-30	1060.83	1065.88	1045.34	1058.21	180977
2024-12-31	1059.86	1062.13	1051.05	1054.05	168575
2025-01-02	1063.85	1065.40	1038.76	1041.71	160190
2025-01-03	1043.27	1058.42	1037.65	1053.99	170482
2025-01-06	1053.67	1064.74	1049.27	1054.01	212444
2025-01-07	1051.41	1065.34	1045.52	1062.75	298082
2025-01-08	1059.40	1079.12	1056.79	1068.84	239769
2025-01-10	1056.50	1068.20	1049.27	1052.48	288857
2025-01-13	1052.48	1078.34	1052.48	1075.98	267812
2025-01-14	1084.86	1095.14	1077.56	1087.88	296015
2025-01-15	1101.95	1116.99	1091.72	1093.36	539811
2025-01-16	1098.70	1116.59	1093.40	1110.35	300739
2025-01-17	1109.66	1127.68	1093.43	1113.60	697483
2025-01-21	1123.55	1133.33	1112.45	1121.51	343295
2025-01-22	1122.00	1128.66	1117.01	1122.93	308305
2025-01-23	1127.00	1130.53	1118.77	1121.41	141438
2025-01-24	1119.13	1126.84	1115.83	1121.57	108570
2025-01-27	1113.85	1138.63	1113.85	1132.42	215775
2025-01-28	1126.94	1137.65	1119.35	1131.28	167178
2025-01-29	1127.22	1139.15	1110.47	1114.01	257218
2025-01-30	1121.64	1130.62	1118.43	1126.07	293845
2025-01-31	1062.20	1083.95	1030.01	1062.67	839825
2025-02-03	1043.77	1055.00	1030.66	1046.74	439147
2025-02-04	1056.76	1056.76	1040.40	1042.59	298113
2025-02-05	1042.70	1048.16	1021.76	1042.92	345418
2025-02-06	1045.05	1051.04	1036.67	1045.32	222990
2025-02-07	1045.79	1048.46	1031.51	1033.75	194410
2025-02-10	1043.40	1043.40	1030.03	1038.47	165106
2025-02-11	1037.61	1047.78	1033.18	1046.36	216887
2025-02-12	1029.59	1033.79	1025.68	1027.55	345088
2025-02-13	1030.75	1036.57	1024.42	1027.83	219427
2025-02-14	1028.26	1036.38	1021.54	1027.73	299201
2025-02-18	1026.73	1029.80	1011.71	1022.64	377373
2025-02-19	1015.30	1022.09	1008.51	1021.04	316634
2025-02-20	1024.31	1027.23	1012.89	1024.30	241056
2025-02-21	1023.47	1023.47	998.41	1007.90	285078
2025-02-24	1005.18	1009.37	998.02	998.02	353370
2025-02-25	996.23	1009.49	990.84	1003.56	286176
2025-02-26	1007.20	1012.95	1004.40	1008.08	163611
2025-02-27	1009.78	1021.57	1007.95	1010.92	171895
2025-02-28	1020.00	1029.86	1006.66	1021.21	312080
2025-03-03	1021.00	1024.49	996.40	999.50	279100
2025-03-04	992.31	1002.54	982.61	988.78	313344
2025-03-05	989.29	998.07	977.85	985.06	393297
2025-03-06	979.81	998.17	978.30	995.82	269266
2025-03-07	991.41	1013.33	990.75	1007.71	326486
2025-03-10	1009.24	1031.20	1007.93	1015.84	363009
2025-03-11	1005.01	1009.10	979.78	981.54	491661
2025-03-12	984.80	993.00	966.71	968.29	361954
2025-03-13	965.00	966.26	952.64	953.54	331036
2025-03-14	964.51	968.91	953.54	967.82	267131
2025-03-17	965.03	980.52	965.03	977.41	212286
2025-03-18	973.34	978.97	966.21	974.77	205840
2025-03-19	973.55	985.66	968.78	983.59	251613
2025-03-20	974.95	984.36	971.02	973.66	196971
2025-03-21	966.84	973.90	962.00	973.09	384960
2025-03-24	981.50	993.03	981.50	991.59	259206
2025-03-25	993.10	999.93	981.64	990.20	204017
2025-03-26	992.66	999.54	986.94	988.19	158463
2025-03-27	991.70	991.70	979.99	987.24	140826
2025-03-28	986.97	986.97	968.12	975.03	214789
2025-03-31	970.10	993.32	968.28	987.83	252146
2025-04-01	981.26	996.28	976.73	994.06	226580
2025-04-02	984.86	1006.70	982.64	1004.92	255233
2025-04-03	955.89	977.60	955.01	973.41	388405
2025-04-04	959.70	975.10	939.46	942.43	451542
2025-04-07	924.57	953.52	893.99	923.85	443536
2025-04-08	945.00	956.80	909.09	919.93	295335
2025-04-09	910.75	980.01	902.44	965.37	503115
2025-04-10	964.89	967.73	930.05	960.69	311998
2025-04-11	959.03	999.09	956.87	994.00	395299
2025-04-14	994.00	1005.52	980.13	1000.20	237177
2025-04-15	998.74	1004.03	992.79	999.73	161585
2025-04-16	991.39	1009.08	978.66	985.33	306445
2025-04-17	989.89	1013.49	987.48	1002.69	412242
2025-04-21	998.03	998.03	968.11	978.78	284876
2025-04-22	985.00	999.62	985.00	998.85	221885
2025-04-23	1010.50	1017.96	989.36	992.32	184098
2025-04-24	996.46	1021.34	982.86	1019.15	246381
2025-04-25	1022.33	1022.33	1005.55	1013.87	149613
2025-04-28	1018.41	1028.07	1004.72	1011.41	187875
2025-04-29	1004.89	1015.44	1004.89	1012.71	307307
2025-04-30	1013.38	1026.41	998.33	1024.31	459167
2025-05-01	1045.72	1082.95	1025.97	1053.43	464481
2025-05-02	1057.33	1074.66	1057.33	1068.00	310700
2025-05-05	1061.30	1076.21	1061.30	1065.48	265325
2025-05-06	1053.00	1060.79	1040.65	1041.87	213443
2025-05-07	1044.67	1051.72	1039.60	1043.74	170941
2025-05-08	1050.89	1059.51	1044.02	1045.89	221767
2025-05-09	1048.49	1048.49	1030.08	1034.80	287239
2025-05-12	1060.44	1073.41	1046.42	1067.45	303436
2025-05-13	1069.98	1075.15	1063.45	1066.37	280059
2025-05-14	1067.49	1078.65	1061.96	1069.81	203192
2025-05-15	1069.99	1088.25	1069.99	1084.51	279819
2025-05-16	1086.98	1102.84	1086.04	1101.66	389006
2025-05-19	1092.81	1103.69	1092.81	1100.41	185318
2025-05-20	1095.44	1102.01	1088.24	1091.53	149311
2025-05-21	1080.05	1090.99	1078.25	1081.38	150029
2025-05-22	1081.78	1084.97	1071.93	1078.14	157755
2025-05-23	1069.40	1077.75	1067.11	1071.88	127614

Explore More About GWW

Coins representing dividend payouts and trends

GWW Dividend History

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

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

GWW Stock Split History

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

Graph showing historical stock prices and market trends

GWW Historical Prices

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

Web Analytics