HSY Historical Prices

Summary

Key Stock Metrics

140.13

(February 5, 2025)

52-Week Low

211.92

(May 14, 2024)

52-Week High

276.88

(May 1, 2023)

All-Time High

170.94

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-02	13.00	13.00	12.66	12.91	1698000
1993-06-03	12.91	12.97	12.78	12.81	675200
1993-06-04	12.78	12.78	12.66	12.72	183200
1993-06-07	12.78	12.88	12.75	12.78	398400
1993-06-08	12.72	12.75	12.41	12.47	371200
1993-06-09	12.53	12.59	12.47	12.47	308000
1993-06-10	12.50	12.53	12.25	12.28	554800
1993-06-11	12.34	12.50	12.34	12.47	274400
1993-06-14	12.50	12.50	12.31	12.34	494800
1993-06-15	12.34	12.53	12.28	12.50	396800
1993-06-16	12.47	12.47	12.31	12.41	227600
1993-06-17	12.44	12.44	12.31	12.34	204400
1993-06-18	12.31	12.41	12.19	12.19	542000
1993-06-21	12.22	12.34	12.16	12.16	320800
1993-06-22	12.25	12.44	12.22	12.41	409200
1993-06-23	12.38	12.44	12.31	12.31	500000
1993-06-24	12.31	12.44	12.28	12.38	552400
1993-06-25	12.00	12.06	11.44	11.78	3778800
1993-06-28	11.94	11.97	11.69	11.81	1962000
1993-06-29	11.78	11.91	11.78	11.81	574400
1993-06-30	11.88	11.88	11.66	11.78	578800
1993-07-01	11.78	11.84	11.75	11.75	342000
1993-07-02	11.69	11.69	11.53	11.59	218800
1993-07-06	11.59	11.59	11.31	11.31	443600
1993-07-07	11.31	11.69	11.28	11.63	761200
1993-07-08	11.69	11.75	11.56	11.63	451200
1993-07-09	11.56	11.72	11.56	11.69	278800
1993-07-12	11.59	11.69	11.50	11.66	432400
1993-07-13	11.63	11.72	11.53	11.56	428800
1993-07-14	11.50	11.50	11.28	11.44	790800
1993-07-15	11.53	11.59	11.41	11.59	587200
1993-07-16	11.59	11.59	11.38	11.47	368400
1993-07-19	11.47	11.47	11.28	11.28	508400
1993-07-20	11.28	11.28	11.03	11.19	649200
1993-07-21	11.25	11.25	11.00	11.09	1322800
1993-07-22	11.06	11.09	10.91	10.91	739200
1993-07-23	10.97	11.03	10.91	11.00	476400
1993-07-26	11.00	11.09	11.00	11.06	400800
1993-07-27	11.06	11.16	10.88	11.16	778400
1993-07-28	11.16	11.19	11.03	11.03	824000
1993-07-29	11.03	11.22	11.03	11.22	613600
1993-07-30	11.16	11.16	11.06	11.13	338400
1993-08-02	11.13	11.16	11.09	11.16	452400
1993-08-03	11.25	11.44	11.25	11.34	1589200
1993-08-04	11.31	11.31	11.19	11.25	491200
1993-08-05	11.28	11.53	11.28	11.50	700800
1993-08-06	11.53	11.78	11.53	11.63	749600
1993-08-09	11.66	11.75	11.59	11.59	240400
1993-08-10	11.59	11.63	11.47	11.50	315200
1993-08-11	11.53	11.56	11.47	11.50	283600
1993-08-12	11.53	11.56	11.41	11.41	835200
1993-08-13	11.41	11.47	11.41	11.47	205200
1993-08-16	11.53	11.53	11.44	11.47	398800
1993-08-17	11.47	11.63	11.41	11.59	955200
1993-08-18	11.63	11.84	11.59	11.84	1636400
1993-08-19	11.91	11.97	11.84	11.91	882800
1993-08-20	11.81	11.81	11.63	11.69	384800
1993-08-23	11.72	11.75	11.66	11.72	299600
1993-08-24	11.72	11.81	11.66	11.81	532800
1993-08-25	11.81	11.88	11.75	11.84	555600
1993-08-26	11.84	11.88	11.78	11.84	376000
1993-08-27	11.88	11.88	11.78	11.88	316400
1993-08-30	11.88	11.91	11.81	11.88	309600
1993-08-31	11.88	12.16	11.84	12.13	966800
1993-09-01	12.13	12.25	12.13	12.22	584800
1993-09-02	12.22	12.38	12.16	12.31	424400
1993-09-03	12.34	12.63	12.34	12.50	592000
1993-09-07	12.47	12.50	12.41	12.44	424400
1993-09-08	12.44	12.53	12.41	12.53	555200
1993-09-09	12.47	12.53	12.44	12.53	260800
1993-09-10	12.50	12.75	12.50	12.72	399200
1993-09-13	12.75	12.88	12.75	12.81	317200
1993-09-14	12.75	12.78	12.69	12.78	218400
1993-09-15	12.72	12.97	12.69	12.97	473200
1993-09-16	12.97	12.97	12.75	12.81	411600
1993-09-17	12.69	12.81	12.69	12.75	934000
1993-09-20	12.78	12.81	12.72	12.75	523200
1993-09-21	12.72	12.75	12.63	12.66	322000
1993-09-22	12.66	12.69	12.41	12.63	550000
1993-09-23	12.56	12.59	12.44	12.47	408000
1993-09-24	12.50	12.53	12.47	12.47	180800
1993-09-27	12.53	12.69	12.53	12.69	283600
1993-09-28	12.72	12.72	12.56	12.56	262800
1993-09-29	12.59	12.63	12.38	12.53	319200
1993-09-30	12.50	12.63	12.41	12.47	348000
1993-10-01	12.44	12.53	12.44	12.50	347600
1993-10-04	12.50	12.59	12.47	12.59	340800
1993-10-05	12.66	12.66	12.50	12.53	140400
1993-10-06	12.50	12.66	12.50	12.56	170000
1993-10-07	12.59	12.63	12.53	12.59	113200
1993-10-08	12.63	12.69	12.53	12.69	201600
1993-10-11	12.69	12.72	12.56	12.66	149200
1993-10-12	12.75	12.78	12.69	12.78	414000
1993-10-13	12.81	12.84	12.72	12.81	189200
1993-10-14	12.84	13.06	12.81	13.03	460000
1993-10-15	13.16	13.47	13.13	13.41	672800
1993-10-18	13.41	13.56	13.38	13.41	287200
1993-10-19	13.38	13.44	13.28	13.41	529600
1993-10-20	13.44	13.56	13.28	13.47	410400
1993-10-21	13.50	13.53	13.34	13.41	500800
1993-10-22	13.34	13.50	13.34	13.47	510400
1993-10-25	13.41	13.53	13.41	13.50	582800
1993-10-26	13.41	13.44	13.34	13.41	265600
1993-10-27	13.41	13.41	13.31	13.34	193600
1993-10-28	13.34	13.69	13.31	13.69	600400
1993-10-29	13.66	13.66	13.25	13.25	420000
1993-11-01	13.28	13.41	13.25	13.34	476400
1993-11-02	13.31	13.31	13.22	13.25	193200
1993-11-03	13.25	13.34	13.19	13.28	312400
1993-11-04	13.22	13.28	13.06	13.06	374000
1993-11-05	13.13	13.47	13.13	13.44	516800
1993-11-08	13.44	13.56	13.41	13.50	761600
1993-11-09	13.50	13.53	13.44	13.47	286400
1993-11-10	13.47	13.59	13.44	13.56	180000
1993-11-11	13.56	13.59	13.44	13.47	177200
1993-11-12	13.28	13.38	13.16	13.22	659600
1993-11-15	13.19	13.31	13.19	13.25	361200
1993-11-16	13.25	13.34	13.13	13.34	584400
1993-11-17	13.41	13.47	13.34	13.47	316000
1993-11-18	13.41	13.47	13.34	13.44	334000
1993-11-19	13.50	13.59	13.28	13.34	530800
1993-11-22	13.34	13.44	13.25	13.25	467600
1993-11-23	13.28	13.34	12.88	13.00	810800
1993-11-24	13.06	13.13	12.78	12.78	570400
1993-11-26	12.84	12.88	12.78	12.88	197200
1993-11-29	12.91	12.91	12.75	12.78	394400
1993-11-30	12.81	12.84	12.69	12.72	514400
1993-12-01	12.75	12.84	12.66	12.75	409600
1993-12-02	12.78	12.84	12.50	12.53	596000
1993-12-03	12.59	12.69	12.53	12.63	298000
1993-12-06	12.63	12.72	12.50	12.53	536400
1993-12-07	12.53	12.63	12.47	12.56	449600
1993-12-08	12.53	12.66	12.50	12.66	212000
1993-12-09	12.59	12.72	12.59	12.59	238000
1993-12-10	12.63	12.66	12.53	12.53	246800
1993-12-13	12.47	12.56	12.41	12.50	462400
1993-12-14	12.47	12.50	12.38	12.41	296800
1993-12-15	12.38	12.63	12.25	12.59	618800
1993-12-16	12.63	12.63	12.50	12.50	317200
1993-12-17	12.50	12.63	12.41	12.56	570400
1993-12-20	12.50	12.50	12.34	12.38	392000
1993-12-21	12.31	12.44	12.28	12.34	482800
1993-12-22	12.38	12.38	12.31	12.38	373200
1993-12-23	12.38	12.41	12.31	12.31	300400
1993-12-27	12.31	12.31	12.25	12.28	250000
1993-12-28	12.28	12.31	12.25	12.28	255600
1993-12-29	12.28	12.31	12.16	12.25	331200
1993-12-30	12.25	12.31	12.19	12.22	143600
1993-12-31	12.25	12.28	12.16	12.25	461200
1994-01-03	12.22	12.31	12.16	12.19	464400
1994-01-04	12.16	12.22	12.13	12.16	348800
1994-01-05	12.13	12.16	11.97	12.06	545200
1994-01-06	12.06	12.06	11.81	11.81	422800
1994-01-07	11.78	12.22	11.78	12.13	509600
1994-01-10	12.16	12.31	12.16	12.31	468000
1994-01-11	12.38	12.41	12.19	12.22	563600
1994-01-12	12.16	12.19	12.13	12.19	294400
1994-01-13	12.13	12.13	12.00	12.09	357600
1994-01-14	12.06	12.09	12.00	12.00	381200
1994-01-17	11.94	12.06	11.84	11.94	138800
1994-01-18	11.94	12.03	11.88	11.94	472000
1994-01-19	11.91	12.06	11.91	12.03	460800
1994-01-20	11.97	12.09	11.94	12.09	329600
1994-01-21	12.13	12.16	12.03	12.03	783200
1994-01-24	12.03	12.09	12.00	12.06	188800
1994-01-25	12.03	12.16	12.03	12.09	606400
1994-01-26	12.13	12.13	12.06	12.13	232000
1994-01-27	12.09	12.25	12.09	12.25	362800
1994-01-28	12.31	12.31	12.16	12.16	996800
1994-01-31	12.19	12.28	12.06	12.06	530800
1994-02-01	12.06	12.16	11.97	12.03	494400
1994-02-02	12.09	12.09	12.03	12.06	441600
1994-02-03	12.13	12.22	12.09	12.19	351200
1994-02-04	12.22	12.25	12.13	12.16	298800
1994-02-07	12.00	12.13	12.00	12.06	624000
1994-02-08	12.13	12.16	12.09	12.13	337600
1994-02-09	12.19	12.28	11.91	12.03	1445600
1994-02-10	12.13	12.16	12.06	12.16	337200
1994-02-11	12.16	12.22	12.09	12.16	493200
1994-02-14	12.19	12.31	12.16	12.16	618800
1994-02-15	12.22	12.88	12.19	12.88	1060400
1994-02-16	12.91	13.13	12.75	12.91	640000
1994-02-17	12.97	12.97	12.66	12.72	422800
1994-02-18	12.81	12.84	12.53	12.72	548400
1994-02-22	12.84	13.38	12.84	13.38	801600
1994-02-23	13.31	13.34	12.88	12.94	496800
1994-02-24	13.00	13.00	12.66	12.66	507200
1994-02-25	12.75	12.84	12.66	12.75	325200
1994-02-28	12.75	13.00	12.75	12.81	812000
1994-03-01	12.88	12.91	12.81	12.84	384000
1994-03-02	12.78	12.78	12.44	12.63	951200
1994-03-03	12.66	12.66	12.47	12.56	298000
1994-03-04	12.63	12.63	12.44	12.47	216400
1994-03-07	12.53	12.53	12.44	12.47	194400
1994-03-08	12.44	12.53	12.44	12.47	426400
1994-03-09	12.41	12.53	12.38	12.47	458800
1994-03-10	12.50	12.50	12.34	12.44	273200
1994-03-11	12.44	12.44	12.28	12.38	408400
1994-03-14	12.44	12.47	12.28	12.28	378400
1994-03-15	12.38	12.44	12.25	12.25	315600
1994-03-16	12.31	12.31	12.16	12.22	284400
1994-03-17	12.25	12.31	12.22	12.28	278800
1994-03-18	12.31	12.38	12.28	12.31	922800
1994-03-21	12.00	12.06	11.72	11.81	1337200
1994-03-22	11.88	12.16	11.84	11.91	615600
1994-03-23	11.84	11.91	11.75	11.75	533600
1994-03-24	11.81	11.84	11.75	11.75	562400
1994-03-25	11.50	11.63	11.47	11.50	984800
1994-03-28	11.56	11.66	11.47	11.59	795200
1994-03-29	11.59	11.66	11.50	11.56	446400
1994-03-30	11.56	11.69	11.53	11.53	724000
1994-03-31	11.53	11.63	11.44	11.59	511200
1994-04-04	11.53	11.63	11.47	11.50	620000
1994-04-05	11.56	11.59	11.47	11.56	639200
1994-04-06	11.50	11.56	11.47	11.53	384400
1994-04-07	11.47	11.50	11.38	11.41	521600
1994-04-08	11.41	11.56	11.41	11.53	571200
1994-04-11	11.53	11.63	11.50	11.56	219200
1994-04-12	11.56	11.69	11.56	11.59	257600
1994-04-13	11.59	11.59	11.47	11.53	314400
1994-04-14	11.47	11.56	11.41	11.44	276800
1994-04-15	11.44	11.56	11.38	11.38	418800
1994-04-18	11.44	11.44	11.22	11.34	336000
1994-04-19	11.31	11.38	11.09	11.31	619200
1994-04-20	11.31	11.31	11.09	11.09	356000
1994-04-21	11.13	11.19	10.81	11.13	681600
1994-04-22	11.19	11.38	11.16	11.31	268800
1994-04-25	11.28	11.47	11.25	11.41	217200
1994-04-26	11.41	11.50	11.38	11.50	553600
1994-04-28	11.44	11.50	11.31	11.31	365600
1994-04-29	11.25	11.34	11.16	11.16	589200
1994-05-02	11.19	11.19	10.97	11.00	879200
1994-05-03	10.97	11.00	10.81	11.00	846000
1994-05-04	10.97	11.06	10.91	10.91	534000
1994-05-05	10.94	11.09	10.94	11.03	315200
1994-05-06	10.97	11.03	10.94	11.03	410800
1994-05-09	11.03	11.09	10.84	10.91	749200
1994-05-10	10.91	11.03	10.88	10.97	789200
1994-05-11	10.91	11.03	10.91	10.91	420800
1994-05-12	11.00	11.03	10.94	11.00	340800
1994-05-13	11.00	11.00	10.91	10.97	364000
1994-05-16	10.94	10.94	10.75	10.81	491600
1994-05-17	10.75	10.84	10.66	10.78	362800
1994-05-18	10.78	10.78	10.59	10.63	588400
1994-05-19	10.69	10.75	10.66	10.75	376800
1994-05-20	10.72	10.72	10.41	10.41	712400
1994-05-23	10.56	10.72	10.53	10.63	1320400
1994-05-24	10.63	10.72	10.63	10.72	569600
1994-05-25	10.72	10.78	10.69	10.78	334800
1994-05-26	10.75	10.75	10.66	10.69	363600
1994-05-27	10.72	10.88	10.69	10.81	399200
1994-05-31	10.81	10.84	10.75	10.75	294400
1994-06-01	10.75	10.78	10.69	10.69	600800
1994-06-02	10.66	10.69	10.59	10.69	661600
1994-06-03	10.59	10.97	10.53	10.88	1019200
1994-06-06	10.94	11.06	10.72	10.75	942000
1994-06-07	10.69	10.78	10.63	10.63	355200
1994-06-08	10.66	10.78	10.50	10.72	781600
1994-06-09	10.72	10.81	10.69	10.81	522400
1994-06-10	10.78	10.94	10.72	10.78	390400
1994-06-13	10.78	10.81	10.66	10.66	340000
1994-06-14	10.94	11.09	10.88	10.91	807200
1994-06-15	11.03	11.13	10.94	11.03	806000
1994-06-16	11.03	11.09	11.00	11.06	421200
1994-06-17	11.00	11.06	10.91	10.94	936800
1994-06-20	11.00	11.09	10.94	11.00	421600
1994-06-21	11.00	11.09	10.97	11.03	446000
1994-06-22	11.09	11.16	11.03	11.03	295600
1994-06-23	11.03	11.25	10.94	11.25	480000
1994-06-24	11.25	11.38	11.09	11.09	600000
1994-06-27	11.06	11.19	11.00	11.03	675600
1994-06-28	11.03	11.03	10.75	10.81	528000
1994-06-29	10.88	10.91	10.75	10.81	206400
1994-06-30	10.84	10.88	10.78	10.84	375200
1994-07-01	10.91	10.91	10.78	10.91	338000
1994-07-05	10.97	10.97	10.69	10.78	194000
1994-07-06	10.72	10.84	10.69	10.75	389600
1994-07-07	10.81	10.84	10.69	10.81	219600
1994-07-08	10.78	10.81	10.66	10.75	412000
1994-07-11	10.75	10.75	10.34	10.53	986400
1994-07-12	10.53	10.53	10.38	10.50	386000
1994-07-13	10.44	10.50	10.28	10.28	677600
1994-07-14	10.34	10.59	10.31	10.53	596000
1994-07-15	10.53	10.59	10.53	10.53	853600
1994-07-18	10.66	10.66	10.53	10.53	696800
1994-07-19	10.56	10.56	10.44	10.44	308800
1994-07-20	10.47	10.59	10.41	10.53	639200
1994-07-21	10.53	10.59	10.53	10.56	566000
1994-07-22	10.59	10.59	10.50	10.56	461600
1994-07-25	10.50	10.53	10.38	10.53	530800
1994-07-26	10.50	10.53	10.44	10.47	246400
1994-07-27	10.47	10.53	10.44	10.50	232000
1994-07-28	10.50	10.56	10.44	10.44	313200
1994-07-29	10.47	10.63	10.47	10.59	240800
1994-08-01	10.53	10.56	10.47	10.50	241600
1994-08-02	10.50	10.53	10.38	10.41	390800
1994-08-03	10.38	10.47	10.38	10.44	494000
1994-08-04	10.50	10.75	10.47	10.69	1113600
1994-08-05	10.72	10.97	10.63	10.81	546400
1994-08-08	10.78	10.88	10.72	10.78	550000
1994-08-09	10.75	10.84	10.66	10.84	713200
1994-08-10	10.84	10.84	10.72	10.81	936000
1994-08-11	10.78	10.91	10.72	10.81	579200
1994-08-12	10.84	11.25	10.84	11.19	1185200
1994-08-15	11.28	11.53	11.16	11.50	749600
1994-08-16	11.47	11.50	11.22	11.47	395600
1994-08-17	11.44	11.44	11.03	11.25	727600
1994-08-18	11.25	11.44	11.06	11.44	550400
1994-08-19	11.50	11.81	11.41	11.78	1220000
1994-08-22	11.63	11.84	11.63	11.84	1805200
1994-08-23	11.78	11.88	11.72	11.81	445200
1994-08-24	11.75	11.94	11.75	11.94	779600
1994-08-25	11.88	11.97	11.84	11.88	1046800
1994-08-26	11.94	11.97	11.84	11.94	372000
1994-08-29	11.94	11.97	11.50	11.50	500400
1994-08-30	11.59	11.75	11.56	11.75	416400
1994-08-31	11.75	12.00	11.75	12.00	652400
1994-09-01	11.88	11.88	11.69	11.72	242000
1994-09-02	11.75	11.84	11.41	11.50	331200
1994-09-06	11.56	11.56	11.31	11.34	246400
1994-09-07	11.34	11.47	11.25	11.41	261600
1994-09-08	11.44	11.47	11.31	11.34	188400
1994-09-09	11.28	11.31	11.00	11.16	508000
1994-09-12	11.16	11.22	11.03	11.19	517200
1994-09-13	11.25	11.28	11.09	11.09	265600
1994-09-14	11.13	11.19	11.03	11.09	332400
1994-09-15	11.16	11.44	11.06	11.44	440800
1994-09-16	11.38	11.38	11.16	11.19	749200
1994-09-19	11.25	11.31	11.16	11.16	157600
1994-09-20	11.13	11.22	11.03	11.06	276400
1994-09-21	11.06	11.16	10.97	11.16	347600
1994-09-22	11.13	11.19	11.06	11.06	181600
1994-09-23	11.06	11.16	11.00	11.06	248400
1994-09-26	11.09	11.16	11.03	11.13	289200
1994-09-27	11.09	11.31	11.09	11.31	343200
1994-09-28	11.25	11.41	11.25	11.38	456800
1994-09-29	11.38	11.41	11.22	11.31	320400
1994-09-30	11.28	11.41	11.25	11.25	298000
1994-10-03	11.31	11.31	11.16	11.31	269600
1994-10-04	11.31	11.34	11.22	11.22	171600
1994-10-05	11.22	11.25	11.16	11.22	230000
1994-10-06	11.22	11.25	11.19	11.19	140400
1994-10-07	11.19	11.44	11.13	11.41	441200
1994-10-10	11.44	11.47	11.38	11.41	137200
1994-10-11	11.44	11.66	11.44	11.56	378800
1994-10-12	11.53	11.56	11.44	11.44	355200
1994-10-13	11.50	11.56	11.31	11.38	452800
1994-10-14	11.38	11.53	11.31	11.41	225200
1994-10-17	11.34	11.38	11.28	11.31	402800
1994-10-18	11.56	11.69	11.53	11.63	1156400
1994-10-19	11.59	11.72	11.53	11.63	264000
1994-10-20	11.59	11.66	11.53	11.66	289200
1994-10-21	11.66	11.88	11.50	11.78	639200
1994-10-24	11.94	12.13	11.88	11.88	675600
1994-10-25	11.81	12.03	11.81	11.97	426000
1994-10-26	11.97	11.97	11.81	11.84	210000
1994-10-27	11.88	11.91	11.78	11.88	227200
1994-10-28	11.91	12.00	11.84	11.97	787600
1994-10-31	11.97	11.97	11.78	11.81	627200
1994-11-01	11.75	11.81	11.66	11.69	696400
1994-11-02	11.78	12.09	11.75	11.94	589200
1994-11-03	11.88	12.06	11.88	12.03	372400
1994-11-04	12.06	12.06	11.81	11.81	329600
1994-11-07	11.75	11.84	11.72	11.72	272000
1994-11-08	11.72	11.84	11.72	11.81	774400
1994-11-09	11.88	11.97	11.75	11.84	337200
1994-11-10	11.88	11.91	11.75	11.84	173200
1994-11-11	11.81	11.81	11.72	11.78	126800
1994-11-14	11.78	11.84	11.75	11.78	386000
1994-11-15	11.75	11.88	11.66	11.66	290800
1994-11-16	11.66	11.72	11.63	11.69	208800
1994-11-17	11.69	11.72	11.59	11.59	824000
1994-11-18	11.59	11.88	11.59	11.88	1488000
1994-11-21	11.94	11.97	11.84	11.88	316800
1994-11-22	11.84	11.94	11.75	11.78	484000
1994-11-23	11.69	11.88	11.59	11.63	1000000
1994-11-25	11.66	11.69	11.47	11.50	185200
1994-11-28	11.53	11.66	11.53	11.66	674000
1994-11-29	11.66	11.91	11.56	11.84	555200
1994-11-30	11.91	11.91	11.63	11.69	207600
1994-12-01	11.75	11.75	11.63	11.69	295200
1994-12-02	11.63	11.75	11.63	11.75	1100800
1994-12-05	11.75	11.81	11.72	11.78	223600
1994-12-06	11.72	11.78	11.72	11.78	163200
1994-12-07	11.72	11.78	11.66	11.78	294000
1994-12-08	11.78	11.81	11.66	11.75	308800
1994-12-09	11.72	11.75	11.69	11.69	385200
1994-12-12	11.72	11.81	11.69	11.81	444400
1994-12-13	11.94	12.09	11.94	11.97	637200
1994-12-14	11.97	12.00	11.91	11.97	232000
1994-12-15	11.94	12.06	11.94	11.97	938000
1994-12-16	12.06	12.06	12.00	12.00	796800
1994-12-19	11.94	12.03	11.94	12.03	249200
1994-12-20	12.06	12.25	12.06	12.16	843600
1994-12-21	12.22	12.38	12.22	12.28	1117600
1994-12-22	12.34	12.41	12.25	12.31	511200
1994-12-23	12.31	12.34	12.13	12.22	204000
1994-12-27	12.25	12.31	12.22	12.25	100800
1994-12-28	12.25	12.25	12.13	12.22	153600
1994-12-29	12.22	12.31	12.19	12.28	169600
1994-12-30	12.25	12.28	12.09	12.09	312800
1995-01-03	12.09	12.31	12.09	12.28	418400
1995-01-04	12.31	12.41	12.31	12.41	293600
1995-01-05	12.34	12.38	12.13	12.22	568800
1995-01-06	12.22	12.28	12.16	12.25	417600
1995-01-09	12.28	12.34	12.25	12.25	400000
1995-01-10	12.31	12.34	12.19	12.19	264000
1995-01-11	12.22	12.31	12.19	12.28	363200
1995-01-12	12.28	12.31	12.19	12.25	928800
1995-01-13	12.28	12.50	12.25	12.47	352000
1995-01-16	12.47	12.47	12.31	12.38	384800
1995-01-17	12.28	12.31	12.22	12.28	373600
1995-01-18	12.28	12.31	12.19	12.22	272800
1995-01-19	12.22	12.31	12.13	12.28	502400
1995-01-20	12.28	12.34	12.25	12.25	468400
1995-01-23	12.19	12.31	12.19	12.28	283200
1995-01-24	12.28	12.31	12.16	12.19	211200
1995-01-25	12.19	12.44	12.19	12.31	256000
1995-01-26	12.28	12.34	12.19	12.25	106400
1995-01-27	12.31	12.34	12.16	12.19	158400
1995-01-30	12.22	12.44	12.22	12.41	268000
1995-01-31	12.38	12.44	12.22	12.22	477600
1995-02-01	12.28	12.28	12.09	12.22	558000
1995-02-02	12.19	12.25	12.16	12.22	195600
1995-02-03	12.28	12.44	12.25	12.38	268800
1995-02-06	12.44	12.44	12.34	12.41	188400
1995-02-07	12.41	12.41	12.28	12.34	221200
1995-02-08	12.34	12.78	12.34	12.69	1192800
1995-02-09	12.75	12.78	12.66	12.69	892000
1995-02-10	12.69	12.69	12.59	12.69	326400
1995-02-13	12.69	12.72	12.63	12.63	284400
1995-02-14	12.69	12.72	12.66	12.72	214800
1995-02-15	12.75	12.94	12.69	12.84	840000
1995-02-16	12.84	12.84	12.16	12.44	2702000
1995-02-17	12.41	12.44	12.28	12.41	1133600
1995-02-21	12.41	12.44	12.31	12.41	896000
1995-02-22	12.41	12.44	12.34	12.34	598000
1995-02-23	12.38	12.38	12.28	12.34	756800
1995-02-24	12.31	12.34	12.25	12.31	441600
1995-02-27	12.28	12.28	12.13	12.22	880000
1995-02-28	12.25	12.25	12.16	12.25	337600
1995-03-01	12.28	12.28	12.06	12.13	335200
1995-03-02	12.13	12.22	12.09	12.16	216000
1995-03-03	12.16	12.19	12.06	12.09	291600
1995-03-06	12.16	12.25	12.09	12.25	446800
1995-03-07	12.22	12.25	12.06	12.13	288800
1995-03-08	12.16	12.16	12.00	12.00	452800
1995-03-09	12.00	12.06	12.00	12.00	248800
1995-03-10	12.03	12.19	12.00	12.13	694800
1995-03-13	12.13	12.25	12.09	12.16	560800
1995-03-14	12.31	12.56	12.28	12.53	1050400
1995-03-15	12.53	12.56	12.38	12.50	604000
1995-03-16	12.56	12.78	12.50	12.63	828000
1995-03-17	12.75	12.88	12.72	12.81	776800
1995-03-20	12.78	12.81	12.72	12.75	315600
1995-03-21	12.72	12.94	12.72	12.81	480000
1995-03-22	12.88	13.03	12.84	13.00	646400
1995-03-23	12.94	12.97	12.88	12.88	420800
1995-03-24	12.94	13.09	12.91	12.94	651600
1995-03-27	12.97	13.00	12.88	13.00	193600
1995-03-28	12.94	13.03	12.91	12.97	295600
1995-03-29	12.91	13.09	12.91	13.03	354000
1995-03-30	13.00	13.00	12.72	12.81	544400
1995-03-31	12.78	12.78	12.53	12.78	938800
1995-04-03	12.75	12.91	12.72	12.91	405200
1995-04-04	12.97	13.13	12.94	13.06	426400
1995-04-05	13.00	13.16	13.00	13.06	300400
1995-04-06	13.06	13.13	13.00	13.09	299600
1995-04-07	13.03	13.03	12.88	13.03	306800
1995-04-10	12.97	13.09	12.94	13.06	193200
1995-04-11	13.06	13.09	13.03	13.09	273600
1995-04-12	13.03	13.44	13.00	13.25	838000
1995-04-13	13.41	13.50	13.34	13.44	365600
1995-04-17	13.50	13.50	13.34	13.41	460800
1995-04-18	13.34	13.34	13.28	13.34	1334800
1995-04-19	13.38	13.50	13.34	13.50	916000
1995-04-20	13.47	13.53	13.13	13.25	1070800
1995-04-21	13.31	13.41	13.19	13.41	486400
1995-04-24	13.38	13.44	13.16	13.41	1032000
1995-04-25	13.41	13.41	13.28	13.31	290400
1995-04-26	13.31	13.31	13.22	13.31	218800
1995-04-27	13.25	13.38	13.22	13.28	279600
1995-04-28	13.28	13.28	13.09	13.13	592400
1995-05-01	13.16	13.16	13.06	13.09	574000
1995-05-02	13.06	13.16	12.91	13.16	823200
1995-05-03	13.16	13.19	13.06	13.13	313600
1995-05-04	13.16	13.19	13.06	13.09	464800
1995-05-05	13.09	13.09	12.78	12.81	482400
1995-05-08	12.81	13.16	12.78	13.13	287600
1995-05-09	13.09	13.16	13.00	13.06	188800
1995-05-10	13.09	13.09	12.88	12.94	345600
1995-05-11	12.94	12.94	12.81	12.88	464400
1995-05-12	12.84	13.03	12.81	13.03	768000
1995-05-15	13.06	13.13	12.97	13.03	289600
1995-05-16	13.00	13.09	12.97	13.03	275200
1995-05-17	12.94	12.94	12.75	12.81	367200
1995-05-18	12.75	12.94	12.75	12.84	270400
1995-05-19	12.81	12.91	12.66	12.66	660000
1995-05-22	12.69	12.81	12.66	12.69	642000
1995-05-23	12.69	12.72	12.53	12.72	302800
1995-05-24	12.75	12.91	12.66	12.72	1128400
1995-05-25	12.66	12.72	12.59	12.72	397600
1995-05-26	12.66	12.69	12.59	12.63	288000
1995-05-30	12.63	12.69	12.59	12.66	350800
1995-05-31	12.69	12.94	12.69	12.91	688400
1995-06-01	12.88	12.94	12.75	12.84	495600
1995-06-02	12.78	12.97	12.78	12.94	238000
1995-06-05	12.97	13.09	12.88	13.03	266800
1995-06-06	13.00	13.06	13.00	13.00	277600
1995-06-07	12.97	13.00	12.94	13.00	226800
1995-06-08	12.97	13.19	12.97	13.16	273200
1995-06-09	13.06	13.06	12.88	12.88	229600
1995-06-12	12.88	12.88	12.78	12.78	228000
1995-06-13	12.78	13.09	12.78	13.09	347200
1995-06-14	13.06	13.19	13.00	13.06	310000
1995-06-15	13.06	13.34	12.94	13.25	312400
1995-06-16	13.44	13.44	13.31	13.34	793600
1995-06-19	13.38	13.38	13.25	13.38	216400
1995-06-20	13.38	13.50	13.34	13.44	453200
1995-06-21	13.41	13.59	13.41	13.56	634800
1995-06-22	13.50	13.88	13.50	13.84	1183200
1995-06-23	13.78	13.84	13.72	13.78	660800
1995-06-26	13.72	13.81	13.72	13.81	421200
1995-06-27	13.75	13.84	13.72	13.78	298400
1995-06-28	13.78	13.88	13.69	13.88	662000
1995-06-29	13.94	13.97	13.75	13.84	308000
1995-06-30	13.84	13.88	13.78	13.81	290000
1995-07-03	13.75	13.84	13.75	13.81	103600
1995-07-05	13.75	13.84	13.69	13.69	431200
1995-07-06	13.69	13.88	13.69	13.88	280800
1995-07-07	13.84	13.84	13.75	13.81	276400
1995-07-10	13.78	13.88	13.75	13.78	474400
1995-07-11	13.75	13.88	13.75	13.84	492000
1995-07-12	13.78	13.81	13.69	13.81	388000
1995-07-13	13.75	13.75	13.63	13.63	273200
1995-07-14	13.63	13.63	13.41	13.59	423600
1995-07-17	13.53	13.63	13.44	13.56	458400
1995-07-18	13.53	13.59	13.44	13.56	159600
1995-07-19	13.56	13.78	13.53	13.72	351600
1995-07-20	13.78	14.31	13.72	14.31	1972800
1995-07-21	14.31	14.38	14.09	14.19	632000
1995-07-24	14.19	14.44	14.19	14.25	385200
1995-07-25	14.22	14.47	14.22	14.41	362000
1995-07-26	14.34	14.47	14.31	14.38	343600
1995-07-27	14.44	14.47	14.38	14.44	190800
1995-07-28	14.44	14.44	14.31	14.34	220000
1995-07-31	14.34	14.41	14.25	14.41	533200
1995-08-01	14.38	14.47	14.31	14.41	350800
1995-08-02	14.44	14.50	14.31	14.34	257200
1995-08-03	14.31	14.41	14.28	14.31	323600
1995-08-04	14.31	14.59	14.28	14.56	244800
1995-08-07	14.59	14.59	14.13	14.13	620400
1995-08-08	14.19	14.31	14.19	14.28	1037600
1995-08-09	14.28	14.50	14.28	14.47	424000
1995-08-10	14.50	14.72	14.44	14.66	474000
1995-08-11	14.72	14.75	14.50	14.53	306400
1995-08-14	14.56	14.69	14.53	14.56	278000
1995-08-15	14.53	14.59	14.50	14.56	269600
1995-08-16	14.56	14.63	14.47	14.50	341200
1995-08-17	14.50	14.66	14.50	14.63	388800
1995-08-18	14.69	14.72	14.56	14.72	288400
1995-08-21	14.75	14.88	14.75	14.84	268800
1995-08-22	14.81	14.81	14.72	14.75	266400
1995-08-23	14.66	14.97	14.66	14.91	647600
1995-08-24	14.94	15.03	14.88	14.91	666400
1995-08-25	14.97	15.09	14.88	15.00	364800
1995-08-28	15.06	15.16	15.00	15.09	326000
1995-08-29	15.13	15.16	15.06	15.13	340800
1995-08-30	15.13	15.19	14.97	15.00	105200
1995-08-31	14.94	15.09	14.94	15.00	236000
1995-09-01	14.94	15.03	14.94	15.00	161600
1995-09-05	15.06	15.09	14.97	15.03	130000
1995-09-06	15.06	15.13	15.00	15.03	302400
1995-09-07	15.06	15.06	15.00	15.06	142000
1995-09-08	15.09	15.16	15.00	15.16	174800
1995-09-11	15.22	15.34	15.22	15.34	265200
1995-09-12	15.34	15.44	15.28	15.44	412800
1995-09-13	15.50	15.78	15.50	15.53	644400
1995-09-14	15.56	15.63	15.41	15.59	584400
1995-09-15	15.66	15.88	15.59	15.78	1114400
1995-09-18	15.75	15.94	15.75	15.91	239600
1995-09-19	15.88	16.09	15.88	16.09	522800
1995-09-20	15.97	16.19	15.88	16.19	812400
1995-09-21	16.19	16.19	15.88	15.88	1033200
1995-09-22	15.69	15.91	15.69	15.88	728800
1995-09-25	15.81	15.97	15.75	15.75	582400
1995-09-26	15.81	15.91	15.72	15.75	374000
1995-09-27	15.69	15.94	15.66	15.88	589200
1995-09-28	15.91	15.94	15.78	15.91	231600
1995-09-29	15.88	16.22	15.84	16.09	285600
1995-10-02	16.06	16.25	16.00	16.25	359200
1995-10-03	16.22	16.47	16.22	16.47	502400
1995-10-04	16.47	16.53	16.28	16.44	441200
1995-10-05	16.44	16.69	16.41	16.47	290000
1995-10-06	16.44	16.72	16.44	16.66	205200
1995-10-09	16.69	16.84	16.41	16.84	502000
1995-10-10	16.78	16.81	16.25	16.50	929600
1995-10-11	16.50	16.50	16.28	16.34	573600
1995-10-12	16.28	16.34	16.16	16.25	584000
1995-10-13	16.31	16.38	16.28	16.34	319600
1995-10-16	16.41	16.44	16.28	16.38	334800
1995-10-17	16.44	16.44	16.25	16.25	318800
1995-10-18	16.19	16.22	16.00	16.16	460800
1995-10-19	16.19	16.97	16.19	16.69	1057600
1995-10-20	16.63	16.63	15.63	15.69	1376400
1995-10-23	15.63	15.63	15.28	15.28	964000
1995-10-24	15.34	15.53	15.34	15.34	1836400
1995-10-25	15.38	15.53	15.31	15.41	314800
1995-10-26	15.38	15.44	15.09	15.09	375600
1995-10-27	15.06	15.19	15.00	15.06	512400
1995-10-30	15.13	15.16	14.97	15.03	410400
1995-10-31	15.03	15.13	14.94	14.94	578800
1995-11-01	14.94	14.97	14.81	14.94	632400
1995-11-02	14.97	15.00	14.88	14.97	340000
1995-11-03	14.94	14.97	14.75	14.84	390400
1995-11-06	14.81	14.91	14.78	14.84	374800
1995-11-07	14.78	14.91	14.78	14.88	410400
1995-11-08	14.94	15.09	14.88	15.09	1226000
1995-11-09	15.09	15.09	14.91	14.94	910000
1995-11-10	14.94	15.00	14.88	14.94	287600
1995-11-13	14.88	14.94	14.78	14.84	343200
1995-11-14	14.78	15.06	14.78	14.97	501600
1995-11-15	14.91	15.13	14.91	15.13	837600
1995-11-16	15.22	15.34	15.19	15.28	940400
1995-11-17	15.31	15.31	15.13	15.19	972000
1995-11-20	15.16	15.25	15.16	15.19	486400
1995-11-21	15.16	15.44	15.16	15.41	574400
1995-11-22	15.41	15.41	15.25	15.28	366000
1995-11-24	15.34	15.34	15.28	15.31	62800
1995-11-27	15.41	15.41	15.28	15.31	232800
1995-11-28	15.31	15.31	15.19	15.22	282000
1995-11-29	15.22	15.31	15.16	15.31	463600
1995-11-30	15.28	15.50	15.25	15.44	829200
1995-12-01	15.41	15.88	15.31	15.75	794400
1995-12-04	15.81	16.03	15.66	16.00	524000
1995-12-05	16.28	16.50	16.22	16.28	1176000
1995-12-06	16.22	16.34	16.19	16.25	358800
1995-12-07	16.16	16.25	16.13	16.16	286400
1995-12-08	16.19	16.25	16.03	16.19	365600
1995-12-11	16.25	16.34	16.22	16.25	236400
1995-12-12	16.28	16.28	16.16	16.16	528000
1995-12-13	16.16	16.28	16.09	16.25	259600
1995-12-14	16.22	16.47	16.22	16.38	544400
1995-12-15	16.44	16.97	16.41	16.81	1192000
1995-12-18	16.75	16.81	16.63	16.69	402400
1995-12-19	16.69	16.69	16.13	16.66	644000
1995-12-20	16.69	16.69	16.16	16.16	362400
1995-12-21	16.22	16.44	16.22	16.41	197200
1995-12-22	16.41	16.41	16.25	16.31	115600
1995-12-26	16.34	16.41	16.25	16.28	103600
1995-12-27	16.25	16.41	16.19	16.41	147600
1995-12-28	16.34	16.53	16.34	16.41	217600
1995-12-29	16.44	16.47	16.13	16.25	427600
1996-01-02	16.19	16.69	16.09	16.53	507600
1996-01-03	16.66	16.81	16.66	16.78	311600
1996-01-04	16.78	16.88	16.50	16.53	535200
1996-01-05	16.47	16.56	16.28	16.34	258000
1996-01-08	16.34	16.41	16.31	16.41	52800
1996-01-09	16.44	16.53	16.34	16.44	286800
1996-01-10	16.38	16.41	16.25	16.34	348400
1996-01-11	16.31	16.34	16.19	16.28	284000
1996-01-12	16.31	16.31	15.97	16.16	297600
1996-01-15	16.13	16.25	16.13	16.25	148800
1996-01-16	16.31	16.72	16.13	16.72	344000
1996-01-17	16.66	16.69	16.53	16.56	319200
1996-01-18	16.63	16.69	16.31	16.53	294400
1996-01-19	16.41	16.59	16.38	16.47	340800
1996-01-22	16.53	16.59	16.41	16.47	308000
1996-01-23	16.47	16.69	16.41	16.69	631200
1996-01-24	16.69	17.47	16.66	17.31	847200
1996-01-25	17.31	17.31	16.97	17.06	670000
1996-01-26	17.09	17.34	17.03	17.25	970800
1996-01-29	17.28	17.44	17.19	17.22	529600
1996-01-30	17.25	17.59	17.25	17.56	449600
1996-01-31	17.59	17.72	17.25	17.66	900800
1996-02-01	17.72	17.72	17.38	17.47	580000
1996-02-02	17.44	17.47	17.28	17.28	285200
1996-02-05	17.28	17.88	17.28	17.81	435200
1996-02-06	18.13	18.47	18.06	18.41	703600
1996-02-07	18.38	18.38	18.16	18.34	806800
1996-02-08	18.28	18.97	18.28	18.66	1132000
1996-02-09	18.59	18.88	18.50	18.72	552800
1996-02-12	18.75	18.88	18.72	18.84	645200
1996-02-13	18.78	18.84	18.50	18.63	685200
1996-02-14	18.69	18.81	18.56	18.59	814400
1996-02-15	18.63	19.09	18.56	18.97	1475200
1996-02-16	18.94	19.13	18.75	19.13	1238400
1996-02-20	19.06	19.66	19.06	19.66	1044800
1996-02-21	19.47	19.69	19.41	19.56	1920000
1996-02-22	19.59	20.03	19.50	20.00	953200
1996-02-23	20.13	20.31	20.00	20.06	594800
1996-02-26	20.00	20.16	19.94	20.06	982400
1996-02-27	20.00	20.00	19.38	19.59	868000
1996-02-28	19.63	19.69	19.13	19.16	823200
1996-02-29	19.00	19.03	18.84	18.84	1007200
1996-03-01	18.91	18.94	18.56	18.72	770000
1996-03-04	18.75	19.31	18.75	19.19	680000
1996-03-05	19.19	19.19	19.03	19.13	583200
1996-03-06	19.09	19.44	19.06	19.28	894800
1996-03-07	19.25	19.34	19.09	19.34	317200
1996-03-08	19.28	19.28	18.47	18.56	565200
1996-03-11	18.59	18.97	18.50	18.91	494400
1996-03-12	18.84	19.16	18.69	19.03	482800
1996-03-13	19.00	19.03	18.69	18.72	679600
1996-03-14	18.66	18.75	18.63	18.63	384400
1996-03-15	18.38	18.50	18.34	18.41	1156000
1996-03-18	18.44	18.81	18.44	18.72	695600
1996-03-19	19.13	19.38	18.91	19.06	622800
1996-03-20	19.03	19.19	18.88	19.19	274000
1996-03-21	19.13	19.41	19.03	19.09	256000
1996-03-22	19.16	19.22	19.13	19.16	156400
1996-03-25	19.22	19.41	19.22	19.31	261200
1996-03-26	19.25	19.72	19.22	19.53	469200
1996-03-27	19.53	19.53	19.22	19.22	507200
1996-03-28	19.16	19.19	18.97	19.03	368000
1996-03-29	19.06	19.06	18.63	18.63	456400
1996-04-01	18.72	19.13	18.66	19.13	494000
1996-04-02	19.13	19.22	19.03	19.03	438800
1996-04-03	19.03	19.19	18.84	19.19	585600
1996-04-04	19.25	19.47	19.22	19.47	294800
1996-04-08	19.47	19.47	19.00	19.00	455200
1996-04-09	18.97	18.97	18.72	18.91	446000
1996-04-10	18.84	18.84	18.19	18.31	476800
1996-04-11	18.38	18.41	17.94	18.38	441200
1996-04-12	18.41	18.59	18.41	18.53	400800
1996-04-15	18.56	18.63	18.38	18.53	486000
1996-04-16	18.47	18.47	18.31	18.38	182800
1996-04-17	18.41	18.47	18.09	18.22	230000
1996-04-18	18.22	18.22	18.03	18.06	504000
1996-04-19	18.13	18.41	18.03	18.19	598400
1996-04-22	18.38	18.38	18.09	18.25	636400
1996-04-23	18.25	18.50	18.19	18.47	352000
1996-04-24	18.53	18.63	18.47	18.50	430400
1996-04-25	18.47	18.63	18.44	18.56	506800
1996-04-26	18.53	18.78	18.53	18.75	443600
1996-04-29	18.69	18.84	18.63	18.81	424000
1996-04-30	18.81	18.97	18.72	18.97	485200
1996-05-01	18.91	19.22	18.91	19.09	569600
1996-05-02	19.03	19.03	18.75	18.75	386000
1996-05-03	18.78	18.84	18.56	18.56	434400
1996-05-06	18.59	18.88	18.47	18.78	409200
1996-05-07	18.78	18.84	18.63	18.75	446400
1996-05-08	18.69	18.78	18.41	18.75	525200
1996-05-09	18.81	18.88	18.69	18.72	490800
1996-05-10	18.81	19.06	18.78	19.00	532400
1996-05-13	18.97	19.16	18.94	19.06	314000
1996-05-14	19.13	19.22	19.03	19.16	234800
1996-05-15	19.19	19.34	19.03	19.19	356000
1996-05-16	19.13	19.28	19.06	19.09	281200
1996-05-17	19.09	19.25	18.94	19.19	783200
1996-05-20	19.16	19.25	19.09	19.22	406800
1996-05-21	19.16	19.16	18.81	18.88	841200
1996-05-22	18.91	19.03	18.84	18.97	619600
1996-05-23	19.00	19.00	18.66	18.69	586000
1996-05-24	18.75	18.94	18.75	18.88	446000
1996-05-28	18.88	18.88	18.44	18.56	528400
1996-05-29	18.59	18.63	18.47	18.47	541200
1996-05-30	18.38	18.47	18.28	18.38	412000
1996-05-31	18.38	18.38	18.16	18.19	328400
1996-06-03	18.16	18.25	18.06	18.09	418800
1996-06-04	18.16	18.31	18.13	18.22	348800
1996-06-05	18.28	18.59	18.28	18.56	254800
1996-06-06	18.69	18.75	18.19	18.34	1010000
1996-06-07	18.19	18.25	17.91	18.25	652000
1996-06-10	18.25	18.25	18.00	18.00	259600
1996-06-11	18.00	18.09	17.94	17.97	556400
1996-06-12	18.00	18.16	17.75	17.81	574800
1996-06-13	17.75	17.81	17.53	17.69	552000
1996-06-14	17.69	17.88	17.69	17.81	351200
1996-06-17	17.81	17.94	17.53	17.59	357200
1996-06-18	17.66	17.81	17.63	17.66	244000
1996-06-19	17.72	17.75	17.56	17.63	286000
1996-06-20	17.66	17.72	17.44	17.47	258400
1996-06-21	17.53	17.94	17.44	17.81	1164800
1996-06-24	17.84	17.84	17.63	17.66	324400
1996-06-25	17.66	17.66	17.44	17.53	863200
1996-06-26	17.53	18.13	17.53	18.13	1150800
1996-06-27	18.06	18.50	17.97	18.47	896400
1996-06-28	18.44	18.50	18.34	18.34	535600
1996-07-01	18.41	18.63	18.38	18.63	303200
1996-07-02	18.63	18.84	18.63	18.75	371200
1996-07-03	18.75	18.81	18.69	18.72	790400
1996-07-05	18.63	18.63	18.31	18.34	295200
1996-07-08	18.34	18.44	18.16	18.19	285600
1996-07-09	18.25	18.44	18.03	18.38	501600
1996-07-10	18.44	18.59	18.28	18.59	318400
1996-07-11	18.63	18.69	18.38	18.56	652800
1996-07-12	18.53	18.81	18.53	18.56	280000
1996-07-15	18.53	18.56	17.91	18.13	560800
1996-07-16	18.09	18.16	17.50	18.00	526000
1996-07-17	18.06	18.28	17.81	18.09	304000
1996-07-18	18.16	18.34	17.91	18.31	383600
1996-07-19	18.25	18.25	17.88	18.22	498800
1996-07-22	18.22	18.25	18.03	18.16	346400
1996-07-23	18.81	19.56	18.56	19.31	3243600
1996-07-24	19.00	19.94	19.00	19.69	2118400
1996-07-25	19.69	19.72	19.47	19.63	838000
1996-07-26	19.63	19.78	19.50	19.59	851600
1996-07-29	19.56	19.56	19.22	19.31	772400
1996-07-30	19.31	19.97	19.25	19.97	949600
1996-07-31	20.00	20.50	20.00	20.50	1388400
1996-08-01	20.31	20.91	20.31	20.81	1580400
1996-08-02	20.81	21.69	20.44	21.63	1325600
1996-08-05	21.44	21.44	20.91	20.97	784800
1996-08-06	21.03	21.31	21.03	21.06	1226000
1996-08-07	20.84	21.03	20.63	20.97	1170400
1996-08-08	20.91	21.06	20.88	20.97	744000
1996-08-09	21.03	21.13	20.97	21.00	322000
1996-08-12	20.94	21.28	20.94	21.19	480400
1996-08-13	21.06	21.31	21.03	21.13	575600
1996-08-14	21.13	21.34	21.09	21.31	588800
1996-08-15	21.31	21.83	21.25	21.75	1641200
1996-08-16	21.78	22.16	21.78	22.16	1156000
1996-08-19	22.16	22.47	22.06	22.06	702800
1996-08-20	22.06	22.13	21.91	21.91	644000
1996-08-21	21.72	22.16	21.72	22.13	817200
1996-08-22	21.94	22.06	21.72	21.81	1100800
1996-08-23	21.84	21.84	21.66	21.75	570000
1996-08-26	21.72	21.72	21.53	21.56	497600
1996-08-27	21.56	21.78	21.53	21.66	280000
1996-08-28	21.69	21.75	21.66	21.66	449200
1996-08-29	21.66	21.72	21.59	21.66	409200
1996-08-30	21.72	21.78	21.72	21.78	725200
1996-09-03	21.72	21.75	21.63	21.75	835200
1996-09-04	21.69	21.88	21.56	21.84	448800
1996-09-05	21.88	21.88	21.63	21.69	558800
1996-09-06	21.63	21.78	21.63	21.72	692000
1996-09-09	21.75	22.13	21.66	22.06	1685200
1996-09-10	22.25	22.41	22.13	22.28	1123200
1996-09-11	22.31	22.34	22.13	22.28	774000
1996-09-12	22.28	22.56	22.28	22.38	580000
1996-09-13	22.44	22.88	22.44	22.78	696000
1996-09-16	23.13	23.25	22.69	22.94	771800
1996-09-17	23.06	23.44	22.94	23.06	650800
1996-09-18	23.06	23.44	23.00	23.25	639200
1996-09-19	23.44	23.50	23.25	23.38	611600
1996-09-20	23.50	23.69	23.44	23.50	696000
1996-09-23	23.44	23.63	23.31	23.56	412400
1996-09-24	23.56	23.88	23.50	23.69	614200
1996-09-25	23.81	24.06	23.75	23.94	730800
1996-09-26	23.88	24.31	23.75	24.00	661200
1996-09-27	24.00	24.94	23.75	24.69	649200
1996-09-30	24.81	25.88	24.75	25.13	1872600
1996-10-01	25.25	25.44	25.13	25.19	591200
1996-10-02	25.31	25.31	24.63	24.75	572200
1996-10-03	24.75	24.75	24.50	24.69	704400
1996-10-04	24.69	24.75	24.50	24.63	542000
1996-10-07	24.50	24.69	24.31	24.56	441800
1996-10-08	24.44	24.56	24.38	24.44	199400
1996-10-09	24.38	24.38	24.00	24.13	272400
1996-10-10	24.13	24.13	23.88	24.00	243000
1996-10-11	24.13	24.25	24.06	24.19	374800
1996-10-14	24.31	24.44	24.06	24.19	264800
1996-10-15	24.19	24.25	23.94	24.19	370000
1996-10-16	24.13	24.19	23.88	24.00	357600
1996-10-17	24.06	24.81	23.94	24.44	502200
1996-10-18	24.50	25.00	23.56	24.31	1306600
1996-10-21	24.31	24.38	23.69	23.94	667400
1996-10-22	23.94	24.06	23.81	24.06	511000
1996-10-23	23.94	24.00	23.69	23.94	477200
1996-10-24	23.75	24.06	23.69	23.81	497200
1996-10-25	23.75	23.94	23.75	23.88	320200
1996-10-28	23.88	24.00	23.75	23.81	600600
1996-10-29	23.75	24.06	23.75	24.06	448600
1996-10-30	24.06	24.25	23.81	23.81	306000
1996-10-31	23.75	24.25	23.69	24.19	481400
1996-11-01	24.19	24.50	24.00	24.44	481000
1996-11-04	24.44	24.63	24.25	24.38	222200
1996-11-05	24.50	25.13	24.25	24.94	648400
1996-11-06	24.94	25.19	24.63	25.00	644800
1996-11-07	25.00	25.19	24.81	24.88	311000
1996-11-08	25.00	25.06	24.56	24.94	415600
1996-11-11	25.00	25.63	24.88	25.63	251400
1996-11-12	25.56	25.63	25.00	25.44	388400
1996-11-13	25.31	25.56	25.31	25.44	292600
1996-11-14	25.31	25.44	25.13	25.38	377400
1996-11-15	25.88	25.88	25.44	25.50	481400
1996-11-18	25.50	25.63	25.38	25.44	294200
1996-11-19	25.38	25.56	25.25	25.44	393800
1996-11-20	25.38	25.44	25.13	25.13	429200
1996-11-21	25.00	25.19	24.75	25.06	311600
1996-11-22	25.19	25.31	25.00	25.25	278600
1996-11-25	25.13	25.63	25.00	25.38	594200
1996-11-26	25.50	25.69	25.38	25.56	431200
1996-11-27	25.44	25.44	24.94	25.00	529600
1996-11-29	25.06	25.06	24.94	24.94	239800
1996-12-02	24.63	24.88	24.44	24.88	366200
1996-12-03	24.75	24.75	23.69	23.81	894600
1996-12-04	23.63	23.88	23.56	23.81	625000
1996-12-05	23.38	23.38	22.88	23.31	918600
1996-12-06	22.88	23.25	22.81	22.88	576600
1996-12-09	22.81	23.31	22.81	23.31	483800
1996-12-10	23.31	23.44	22.69	22.75	312200
1996-12-11	22.38	22.75	22.19	22.56	713400
1996-12-12	22.69	22.81	22.13	22.13	285600
1996-12-13	22.00	22.50	21.94	22.44	753800
1996-12-16	22.56	22.69	22.38	22.50	553600
1996-12-17	22.38	22.56	22.00	22.25	479000
1996-12-18	22.00	22.13	21.75	21.88	653800
1996-12-19	21.94	22.44	21.88	22.38	574400
1996-12-20	23.50	23.50	22.75	22.75	1365200
1996-12-23	22.81	23.00	22.44	22.63	253600
1996-12-24	22.63	22.69	22.31	22.44	135600
1996-12-26	22.50	22.75	22.50	22.69	345000
1996-12-27	22.69	22.75	22.50	22.63	190400
1996-12-30	22.69	22.69	22.31	22.44	322200
1996-12-31	22.38	22.50	21.88	21.88	424000
1997-01-02	21.75	21.75	21.19	21.56	605800
1997-01-03	21.63	22.25	21.63	22.19	404600
1997-01-06	22.13	22.50	22.06	22.25	490000
1997-01-07	22.13	22.19	21.94	22.06	424000
1997-01-08	22.06	22.31	21.81	22.00	330800
1997-01-09	21.94	22.50	21.94	22.44	347200
1997-01-10	22.13	22.50	21.88	22.50	455200
1997-01-13	22.50	22.63	22.38	22.50	318000
1997-01-14	22.63	22.75	22.44	22.50	464200
1997-01-15	22.38	22.63	22.31	22.50	360200
1997-01-16	22.50	22.56	22.25	22.38	607800
1997-01-17	22.50	22.88	22.25	22.75	801200
1997-01-20	22.63	22.78	22.44	22.63	307400
1997-01-21	22.63	22.88	22.44	22.75	334400
1997-01-22	22.75	22.75	21.94	22.06	1933000
1997-01-23	22.06	22.19	21.38	21.63	3470000
1997-01-24	21.50	22.00	21.38	21.44	758000
1997-01-27	21.31	21.88	21.19	21.81	838200
1997-01-28	22.81	23.00	22.06	22.25	1288600
1997-01-29	22.13	22.19	21.38	21.56	1523400
1997-01-30	21.50	21.63	21.31	21.44	1381800
1997-01-31	21.38	21.44	21.06	21.19	1491000
1997-02-03	21.25	21.81	21.19	21.69	1051800
1997-02-04	21.69	22.25	21.56	22.13	1037200
1997-02-05	22.19	22.19	21.81	21.94	1271000
1997-02-06	21.94	22.00	21.31	21.50	1175000
1997-02-07	21.75	21.88	21.56	21.88	593000
1997-02-10	21.88	22.19	21.88	22.06	385200
1997-02-11	22.06	22.25	22.00	22.06	578200
1997-02-12	22.06	22.25	21.94	22.19	507800
1997-02-13	22.25	22.31	22.13	22.31	883800
1997-02-14	22.44	22.44	22.25	22.44	1088400
1997-02-18	22.44	22.44	22.19	22.38	462600
1997-02-19	22.38	22.44	22.19	22.25	1013400
1997-02-20	22.13	22.56	22.13	22.50	888800
1997-02-21	22.56	22.69	22.50	22.69	926400
1997-02-24	22.63	22.81	22.50	22.56	758600
1997-02-25	22.56	22.69	22.50	22.63	697400
1997-02-26	22.63	22.75	22.50	22.63	606200
1997-02-27	22.69	22.81	22.50	22.50	981600
1997-02-28	22.63	22.94	22.50	22.81	958200
1997-03-03	22.69	22.69	22.38	22.63	523200
1997-03-04	22.75	22.75	22.19	22.25	1076000
1997-03-05	22.13	22.69	22.13	22.50	971000
1997-03-06	22.50	22.69	22.44	22.69	914000
1997-03-07	22.81	23.00	22.69	22.81	516400
1997-03-10	23.75	24.19	23.63	24.00	1848600
1997-03-11	24.25	24.31	24.00	24.06	1348600
1997-03-12	24.13	24.31	24.00	24.19	436000
1997-03-13	24.06	24.31	24.00	24.13	1021800
1997-03-14	24.25	25.19	24.19	25.00	1145000
1997-03-17	25.00	25.50	24.75	25.44	1419400
1997-03-18	25.56	25.63	25.25	25.31	1075600
1997-03-19	25.19	26.31	25.13	25.88	1829800
1997-03-20	26.00	26.00	24.94	25.13	1067400
1997-03-21	25.31	25.63	25.25	25.50	680800
1997-03-24	25.75	26.25	25.63	26.25	706600
1997-03-25	26.38	26.44	25.94	26.00	749000
1997-03-26	26.00	26.38	25.94	26.38	523200
1997-03-27	26.38	26.44	25.94	26.19	708800
1997-03-31	26.06	26.06	24.94	25.00	689000
1997-04-01	25.00	25.00	24.19	24.69	946600
1997-04-02	24.56	25.25	24.44	24.88	764200
1997-04-03	24.75	25.25	24.69	25.25	695000
1997-04-04	25.13	25.13	24.81	25.00	507400
1997-04-07	25.00	26.06	24.88	26.06	427800
1997-04-08	25.94	26.00	25.63	25.88	492400
1997-04-09	25.69	25.81	25.31	25.56	560200
1997-04-10	25.56	26.00	25.44	25.69	303400
1997-04-11	25.44	25.50	24.75	24.75	406800
1997-04-14	24.81	25.19	24.56	25.19	222600
1997-04-15	25.31	26.00	25.19	26.00	371000
1997-04-16	26.00	26.75	25.81	26.63	765600
1997-04-17	26.63	26.69	25.63	25.69	390400
1997-04-18	25.81	26.50	25.81	26.44	864200
1997-04-21	26.56	26.81	26.13	26.50	606200
1997-04-22	26.50	27.56	26.31	27.50	717000
1997-04-23	27.56	27.56	26.94	27.50	944600
1997-04-24	27.63	27.63	26.19	26.38	523000
1997-04-25	26.50	26.88	26.44	26.63	293200
1997-04-28	26.50	27.13	26.44	26.81	362200
1997-04-29	27.06	27.25	26.56	26.94	699800
1997-04-30	27.06	27.38	26.88	27.13	620400
1997-05-01	27.13	27.13	26.50	26.69	340400
1997-05-02	26.63	27.31	26.63	27.25	282800
1997-05-05	27.38	28.63	27.19	28.50	541400
1997-05-06	28.19	28.44	28.00	28.19	859800
1997-05-07	28.31	28.63	28.19	28.56	563000
1997-05-08	28.44	29.00	28.31	28.38	506400
1997-05-09	28.44	28.88	28.13	28.88	370000
1997-05-12	28.75	29.31	28.75	29.19	374200
1997-05-13	29.06	29.13	28.19	28.31	673800
1997-05-14	28.44	28.69	28.06	28.13	587800
1997-05-15	28.13	28.50	27.88	28.50	373600
1997-05-16	28.50	28.50	27.69	27.88	404000
1997-05-19	27.75	28.19	27.69	27.94	405600
1997-05-20	27.81	28.19	27.56	28.19	425800
1997-05-21	28.13	28.13	27.25	27.50	340400
1997-05-22	27.38	27.75	27.38	27.69	332000
1997-05-23	27.56	28.25	27.56	28.25	294000
1997-05-27	27.63	27.75	27.31	27.56	331000
1997-05-28	27.63	28.00	27.56	28.00	432000
1997-05-29	28.00	28.00	27.44	27.75	326000
1997-05-30	27.50	28.25	27.25	28.06	569600
1997-06-02	28.00	28.06	27.63	27.75	299200
1997-06-03	27.63	27.75	27.31	27.56	626400
1997-06-04	27.44	27.44	27.00	27.06	187400
1997-06-05	27.19	27.69	27.19	27.31	217600
1997-06-06	27.19	28.00	27.19	28.00	226200
1997-06-09	28.00	28.19	27.75	27.94	190400
1997-06-10	27.94	28.25	27.81	27.81	254400
1997-06-11	27.94	28.25	27.81	27.88	192600
1997-06-12	27.94	28.69	27.81	28.56	199400
1997-06-13	28.31	28.69	28.31	28.50	344000
1997-06-16	28.44	28.88	28.44	28.69	262200
1997-06-17	28.69	28.75	28.38	28.38	253600
1997-06-18	28.31	28.38	27.94	27.94	339000
1997-06-19	28.06	28.94	28.00	28.63	368000
1997-06-20	28.88	29.13	28.69	28.94	484600
1997-06-23	28.69	28.69	27.63	27.63	411200
1997-06-24	27.75	28.91	27.75	28.91	400600
1997-06-25	28.91	29.03	28.31	28.38	310800
1997-06-26	28.44	28.75	28.25	28.25	300600
1997-06-27	28.38	28.66	28.28	28.31	257600
1997-06-30	28.31	28.47	27.66	27.66	456800
1997-07-01	27.91	28.25	27.84	27.97	339200
1997-07-02	27.94	28.47	27.91	28.47	230400
1997-07-03	28.59	29.09	28.59	28.66	250200
1997-07-07	28.78	28.88	28.25	28.31	476400
1997-07-08	28.38	28.56	28.19	28.56	377000
1997-07-09	28.75	29.00	28.50	28.66	511800
1997-07-10	28.72	29.47	28.72	29.13	370400
1997-07-11	29.19	29.25	28.78	28.97	343600
1997-07-14	28.88	29.38	28.88	29.16	240200
1997-07-15	29.25	29.41	28.84	28.97	360000
1997-07-16	28.88	29.06	28.66	29.00	347600
1997-07-17	28.97	28.97	27.97	28.41	383800
1997-07-18	28.41	28.47	27.28	27.38	532400
1997-07-21	27.31	27.56	26.91	27.00	594600
1997-07-22	27.00	27.75	26.94	27.72	560400
1997-07-23	27.91	27.91	27.50	27.53	513400
1997-07-24	27.66	27.72	26.50	27.03	819000
1997-07-25	26.91	28.09	26.91	27.84	812600
1997-07-28	27.91	28.16	27.78	28.06	263200
1997-07-29	28.06	28.06	27.66	27.84	352600
1997-07-30	27.91	28.00	27.69	27.75	499200
1997-07-31	27.69	27.78	27.50	27.63	416200
1997-08-01	27.53	27.63	26.91	27.31	509800
1997-08-04	27.31	27.41	27.09	27.09	499600
1997-08-05	27.16	27.16	26.84	27.00	296600
1997-08-06	27.03	27.28	26.59	26.72	1176600
1997-08-07	26.78	27.00	26.41	26.44	570000
1997-08-08	26.38	27.28	25.94	26.25	1961600
1997-08-11	27.00	28.75	26.81	28.69	2337600
1997-08-12	28.66	29.25	28.25	28.56	868200
1997-08-13	28.56	28.56	27.50	27.59	1023000
1997-08-14	27.78	28.19	27.56	27.94	605400
1997-08-15	27.81	27.81	26.91	26.91	678400
1997-08-18	26.50	27.31	26.50	27.06	714000
1997-08-19	27.09	27.50	27.09	27.34	720400
1997-08-20	27.34	28.31	27.25	28.25	676800
1997-08-21	28.13	28.13	27.63	27.84	1147600
1997-08-22	27.75	28.13	27.38	28.06	574600
1997-08-25	28.06	28.13	27.53	27.59	349200
1997-08-26	27.47	27.81	27.09	27.19	505400
1997-08-27	27.25	27.38	26.84	27.28	346600
1997-08-28	27.16	27.56	26.97	27.22	375800
1997-08-29	27.09	27.13	26.69	26.69	367600
1997-09-02	26.88	27.44	26.88	27.44	512200
1997-09-03	27.56	27.63	27.16	27.16	273800
1997-09-04	27.13	27.19	26.94	27.13	491600
1997-09-05	27.13	27.47	26.91	26.91	440400
1997-09-08	27.03	27.50	27.03	27.09	336400
1997-09-09	27.06	27.25	26.91	27.19	348400
1997-09-10	27.25	27.38	26.66	26.66	628200
1997-09-11	26.53	27.00	26.31	26.91	820200
1997-09-12	26.91	27.75	26.91	27.47	916800
1997-09-15	27.59	28.44	27.56	28.13	597600
1997-09-16	28.44	29.44	28.44	29.34	716000
1997-09-17	29.38	29.97	28.94	29.09	485200
1997-09-18	29.00	29.75	28.91	28.97	840600
1997-09-19	28.78	29.31	28.69	28.88	490600
1997-09-22	28.94	29.06	28.78	28.88	225200
1997-09-23	28.75	28.97	28.66	28.72	286000
1997-09-24	28.78	29.13	28.66	28.66	368600
1997-09-25	28.75	28.81	28.31	28.31	358000
1997-09-26	28.31	28.50	28.13	28.22	173000
1997-09-29	28.47	28.91	28.38	28.50	305400
1997-09-30	28.56	28.56	28.16	28.25	524000
1997-10-01	28.31	28.38	27.94	28.34	343800
1997-10-02	28.00	28.16	27.91	28.06	414000
1997-10-03	28.56	28.63	27.75	28.06	520600
1997-10-06	28.19	28.28	28.00	28.13	216600
1997-10-07	28.00	28.22	28.00	28.16	287200
1997-10-08	28.03	28.13	27.50	27.69	436200
1997-10-09	27.56	27.91	27.41	27.69	488200
1997-10-10	27.56	27.72	27.44	27.50	260800
1997-10-13	27.63	27.81	27.34	27.47	359600
1997-10-14	27.72	27.94	27.63	27.75	257400
1997-10-15	27.66	27.81	27.50	27.56	228800
1997-10-16	27.59	27.97	27.34	27.34	291200
1997-10-17	27.47	27.56	26.97	27.13	394400
1997-10-20	27.13	27.19	26.78	27.13	483400
1997-10-21	27.25	28.00	27.25	27.81	808600
1997-10-22	27.69	27.75	27.25	27.38	604600
1997-10-23	27.13	27.44	27.03	27.31	636200
1997-10-24	27.44	27.75	27.19	27.44	450600
1997-10-27	27.31	27.44	25.78	25.78	477600
1997-10-28	25.50	26.88	25.31	26.81	1210800
1997-10-29	26.69	27.69	26.63	27.44	624400
1997-10-30	27.19	27.91	27.00	27.50	485000
1997-10-31	27.63	27.88	27.50	27.63	368000
1997-11-03	27.63	27.91	27.41	27.72	496600
1997-11-04	27.59	28.06	27.41	28.00	457600
1997-11-05	28.09	28.09	27.50	27.97	586200
1997-11-06	27.84	27.91	27.59	27.78	294200
1997-11-07	27.50	27.69	27.03	27.38	395400
1997-11-10	27.50	27.59	27.28	27.38	208000
1997-11-11	27.50	27.56	27.28	27.50	352000
1997-11-12	27.38	27.91	27.25	27.47	723600
1997-11-13	27.50	27.81	27.34	27.44	664600
1997-11-14	27.44	27.97	27.44	27.78	1447600
1997-11-17	28.09	28.59	28.03	28.34	531400
1997-11-18	28.53	29.03	28.00	29.00	996200
1997-11-19	28.88	30.19	28.88	30.03	1281200
1997-11-20	30.00	30.44	29.88	29.94	998400
1997-11-21	30.38	31.25	30.31	30.88	1018800
1997-11-24	30.81	30.81	30.31	30.38	806800
1997-11-25	30.41	31.16	30.41	30.75	419800
1997-11-26	30.75	30.97	30.50	30.50	720600
1997-11-28	30.72	30.94	30.69	30.69	139400
1997-12-01	30.81	31.44	30.81	31.19	269000
1997-12-02	31.00	31.06	30.44	30.56	397200
1997-12-03	30.69	30.78	30.38	30.38	383200
1997-12-04	30.63	30.91	30.22	30.38	294200
1997-12-05	30.41	30.97	30.28	30.63	228400
1997-12-08	30.75	31.00	30.31	30.44	317800
1997-12-09	30.31	30.38	29.94	30.09	282200
1997-12-10	30.22	30.41	29.81	30.28	405800
1997-12-11	30.34	31.22	29.88	31.00	645800
1997-12-12	31.75	31.94	31.06	31.38	857200
1997-12-15	31.44	31.94	31.44	31.66	381800
1997-12-16	31.69	31.78	31.09	31.28	411800
1997-12-17	31.19	31.34	30.50	30.53	414600
1997-12-18	30.50	30.69	30.28	30.47	475400
1997-12-19	30.03	30.22	29.59	30.00	710600
1997-12-22	30.06	30.53	30.06	30.25	324800
1997-12-23	30.06	30.25	29.97	30.03	178600
1997-12-24	30.00	30.38	30.00	30.03	153800
1997-12-26	30.09	30.31	30.09	30.19	61000
1997-12-29	30.31	30.59	30.25	30.44	129000
1997-12-30	30.53	30.75	30.19	30.63	283400
1997-12-31	30.75	31.00	30.72	30.97	277000
1998-01-02	30.84	31.00	30.53	30.81	184800
1998-01-05	30.84	31.22	30.34	30.66	489200
1998-01-06	30.66	31.13	30.50	30.97	377200
1998-01-07	30.84	31.00	30.38	31.00	548400
1998-01-08	30.88	31.38	30.75	31.00	495200
1998-01-09	31.00	31.13	30.19	30.22	561400
1998-01-12	30.03	30.97	30.03	30.91	934800
1998-01-13	30.97	31.19	30.72	31.19	446600
1998-01-14	31.28	31.28	30.69	31.03	176000
1998-01-15	30.91	31.00	30.63	30.75	236800
1998-01-16	30.75	31.09	30.63	30.75	355200
1998-01-20	30.88	31.19	30.72	31.00	188800
1998-01-21	31.03	31.38	30.44	30.91	306000
1998-01-22	30.78	30.84	30.28	30.53	319000
1998-01-23	30.50	30.75	29.88	30.06	318200
1998-01-26	30.19	30.28	29.84	29.91	168200
1998-01-27	29.91	30.94	29.91	30.22	514400
1998-01-28	30.34	32.13	30.28	32.13	835600
1998-01-29	31.75	32.88	31.31	32.50	1311800
1998-01-30	33.09	33.09	31.81	31.84	922400
1998-02-02	31.97	32.25	31.31	31.38	602600
1998-02-03	31.13	32.06	31.09	31.91	543200
1998-02-04	31.78	32.19	31.75	31.84	359400
1998-02-05	31.81	31.88	31.28	31.47	391200
1998-02-06	31.66	32.31	31.50	32.00	494800
1998-02-09	32.13	32.16	31.84	32.09	285200
1998-02-10	32.09	32.16	31.72	31.81	286400
1998-02-11	31.88	31.91	31.59	31.91	195400
1998-02-12	31.53	32.31	31.50	32.28	343800
1998-02-13	32.03	32.13	31.63	31.63	201800
1998-02-17	31.75	32.28	31.75	32.28	349400
1998-02-18	32.28	33.25	32.19	32.97	692000
1998-02-19	33.09	33.09	32.34	32.41	349200
1998-02-20	32.56	32.78	32.25	32.72	331800
1998-02-23	32.91	33.50	32.91	33.34	570200
1998-02-24	33.22	33.50	32.69	33.50	468600
1998-02-25	33.69	33.81	33.47	33.47	278200
1998-02-26	33.34	33.56	33.19	33.56	158200
1998-02-27	33.44	33.50	33.19	33.34	188800
1998-03-02	33.22	33.31	32.94	33.06	160400
1998-03-03	32.84	33.38	32.84	33.16	338000
1998-03-04	33.38	34.72	33.38	34.13	816200
1998-03-05	33.94	34.47	33.81	34.38	549800
1998-03-06	34.38	35.72	34.38	35.38	722800
1998-03-09	35.25	35.84	35.09	35.84	377200
1998-03-10	35.72	35.97	35.50	35.84	303800
1998-03-11	35.84	35.97	35.28	35.50	244800
1998-03-12	35.38	35.66	35.22	35.44	274000
1998-03-13	35.31	35.69	35.28	35.47	297200
1998-03-16	35.69	35.81	35.50	35.66	222800
1998-03-17	35.53	35.72	35.47	35.53	284600
1998-03-18	35.53	35.88	35.38	35.59	171200
1998-03-19	35.59	35.91	35.59	35.75	312600
1998-03-20	35.91	36.50	35.59	36.44	409200
1998-03-23	36.25	36.25	35.94	35.97	213800
1998-03-24	35.97	36.38	35.88	36.31	179800
1998-03-25	36.31	36.69	36.31	36.41	418400
1998-03-26	36.09	36.44	36.06	36.28	425600
1998-03-27	36.41	36.53	35.44	35.72	481000
1998-03-30	35.59	35.81	35.41	35.53	377800
1998-03-31	35.50	36.16	35.50	35.81	427400
1998-04-01	35.81	36.44	35.56	36.41	302800
1998-04-02	36.53	37.34	36.53	37.19	485800
1998-04-03	37.06	37.81	37.06	37.44	558000
1998-04-06	37.44	38.06	37.44	37.72	364600
1998-04-07	37.59	37.88	37.44	37.66	433600
1998-04-08	37.78	37.88	36.91	37.09	566800
1998-04-09	37.22	38.19	37.22	38.03	491600
1998-04-13	38.03	38.03	37.31	37.66	569600
1998-04-14	37.53	37.69	37.41	37.47	377400
1998-04-15	37.41	37.59	37.28	37.38	286000
1998-04-16	37.38	37.38	36.81	37.06	460600
1998-04-17	37.09	37.47	36.75	37.47	367000
1998-04-20	37.34	37.69	37.19	37.47	294000
1998-04-21	37.16	37.16	36.09	36.50	517000
1998-04-22	36.38	36.63	35.84	35.97	402400
1998-04-23	35.47	35.78	34.50	35.34	724800
1998-04-24	34.88	34.88	33.59	34.47	2039200
1998-04-27	34.25	35.09	34.16	35.00	940200
1998-04-28	35.13	35.19	34.88	35.03	786000
1998-04-29	35.16	35.47	34.97	35.44	310200
1998-04-30	35.56	36.88	35.50	36.63	719600
1998-05-01	36.75	36.81	36.25	36.53	671400
1998-05-04	36.41	36.63	36.28	36.41	202000
1998-05-05	36.47	36.47	35.88	36.22	290800
1998-05-06	36.13	36.13	35.84	35.88	403000
1998-05-07	35.75	35.75	35.06	35.09	247400
1998-05-08	35.22	36.00	35.22	35.56	214400
1998-05-11	35.69	35.88	35.31	35.50	221600
1998-05-12	35.38	35.47	34.94	35.41	330800
1998-05-13	35.41	35.66	35.03	35.19	230600
1998-05-14	35.19	35.38	34.88	35.06	439200
1998-05-15	35.06	35.06	34.72	34.91	235400
1998-05-18	34.94	34.97	34.31	34.59	214400
1998-05-19	34.47	34.88	34.44	34.66	405000
1998-05-20	34.66	35.50	34.41	35.47	303000
1998-05-21	35.59	35.63	35.06	35.16	346600
1998-05-22	35.25	35.31	35.13	35.16	174800
1998-05-26	35.09	35.25	34.75	34.78	378400
1998-05-27	34.78	34.81	34.31	34.53	254600
1998-05-28	34.66	34.81	34.50	34.66	258800
1998-05-29	34.59	35.16	34.56	34.56	478200
1998-06-01	34.75	35.53	34.56	35.50	439200
1998-06-02	35.63	36.13	35.44	35.50	402200
1998-06-03	35.56	35.91	35.31	35.38	182400
1998-06-04	35.25	35.50	34.69	35.28	255400
1998-06-05	35.41	36.19	35.22	36.19	266000
1998-06-08	36.59	36.59	36.03	36.19	336200
1998-06-09	36.06	36.31	36.03	36.16	211000
1998-06-10	36.03	36.63	35.94	36.06	245000
1998-06-11	36.06	36.25	35.31	35.34	295800
1998-06-12	35.41	35.50	34.13	34.53	514600
1998-06-15	34.66	35.25	34.56	34.88	476800
1998-06-16	35.13	35.44	34.50	35.38	315200
1998-06-17	35.50	36.69	35.44	35.94	572200
1998-06-18	36.06	36.06	35.28	35.88	262400
1998-06-19	36.13	36.13	35.31	35.84	526800
1998-06-22	35.72	36.22	35.66	35.69	329600
1998-06-23	35.81	36.00	35.66	35.91	194400
1998-06-24	35.91	36.00	35.69	35.91	396000
1998-06-25	36.00	36.03	35.00	35.19	430600
1998-06-26	35.06	35.94	35.06	35.75	293200
1998-06-29	35.88	36.25	35.53	35.72	252400
1998-06-30	35.75	35.84	34.50	34.50	611000
1998-07-01	34.75	35.38	34.75	35.19	355400
1998-07-02	35.13	35.47	35.03	35.22	173400
1998-07-06	35.34	35.94	35.28	35.94	221200
1998-07-07	36.00	36.16	35.22	35.25	353000
1998-07-08	35.19	35.47	33.38	33.38	1009600
1998-07-09	32.50	33.63	32.16	33.00	5848600
1998-07-10	33.00	33.00	32.50	32.50	1177000
1998-07-13	32.53	32.53	31.91	32.25	2007600
1998-07-14	32.19	32.69	32.19	32.47	1321600
1998-07-15	32.47	32.47	31.75	31.78	1402200
1998-07-16	31.91	32.69	31.88	32.53	1812200
1998-07-17	32.53	33.13	32.50	32.88	902800
1998-07-20	32.88	32.88	32.31	32.34	1664400
1998-07-21	32.31	32.63	32.19	32.50	1847400
1998-07-22	32.50	32.63	31.94	32.13	1615000
1998-07-23	32.00	32.00	31.06	31.13	1916400
1998-07-24	31.88	32.88	31.50	32.44	1167800
1998-07-27	32.38	32.88	31.81	32.56	628000
1998-07-28	32.44	32.50	31.75	31.88	920600
1998-07-29	31.88	32.34	31.81	32.31	711800
1998-07-30	32.19	32.66	32.13	32.47	657200
1998-07-31	32.44	32.53	31.25	31.56	1077000
1998-08-03	31.56	32.56	31.53	32.06	931400
1998-08-04	32.03	32.31	30.25	30.25	745200
1998-08-05	30.81	31.16	30.50	30.75	1293800
1998-08-06	30.81	31.31	30.69	31.03	461800
1998-08-07	30.91	31.38	30.81	31.06	531200
1998-08-10	31.06	31.63	30.94	31.06	765400
1998-08-11	31.06	31.16	30.81	31.09	553000
1998-08-12	31.59	31.97	31.56	31.97	526000
1998-08-13	32.16	32.34	31.53	31.53	583200
1998-08-14	31.63	31.81	30.63	30.78	592000
1998-08-17	30.91	31.59	30.81	31.31	419000
1998-08-18	31.28	32.22	31.28	32.19	351400
1998-08-19	32.31	32.31	31.56	31.69	238000
1998-08-20	31.66	32.16	31.56	32.06	236600
1998-08-21	31.88	32.16	31.22	32.09	376800
1998-08-24	32.16	32.59	32.16	32.50	578800
1998-08-25	32.53	34.13	32.53	33.41	1348400
1998-08-26	33.31	33.72	33.28	33.41	460000
1998-08-27	33.28	34.03	33.16	33.22	773000
1998-08-28	33.25	35.38	33.16	34.72	1289200
1998-08-31	34.81	35.31	34.75	35.00	2099000
1998-09-01	35.00	35.19	34.00	34.66	1476400
1998-09-02	34.53	34.53	33.06	33.13	1583200
1998-09-03	32.63	32.63	31.63	32.19	1405000
1998-09-04	32.19	32.94	31.81	32.91	638800
1998-09-08	32.91	34.34	32.59	34.22	516000
1998-09-09	34.09	34.09	33.44	33.53	331200
1998-09-10	33.31	33.31	32.38	32.66	601000
1998-09-11	32.19	33.41	32.03	33.19	371800
1998-09-14	33.31	33.81	33.13	33.66	436200
1998-09-15	33.50	34.31	33.19	34.16	640400
1998-09-16	34.13	34.13	33.06	33.69	1408000
1998-09-17	32.94	33.38	32.63	32.78	365200
1998-09-18	32.81	33.09	32.44	32.50	667000
1998-09-21	32.38	32.44	32.00	32.44	822600
1998-09-22	32.44	33.19	32.28	33.03	677800
1998-09-23	33.28	34.31	33.28	34.31	887600
1998-09-24	34.19	34.69	33.31	33.72	426000
1998-09-25	33.66	33.97	33.44	33.56	365800
1998-09-28	34.00	34.94	33.94	34.94	562000
1998-09-29	34.81	34.97	34.28	34.78	370000
1998-09-30	34.66	34.78	33.75	34.22	1076600
1998-10-01	34.09	34.50	33.63	33.91	840400
1998-10-02	34.00	35.75	34.00	35.09	862600
1998-10-05	35.56	36.13	34.75	35.72	1076200
1998-10-06	35.59	36.38	35.53	36.06	1067200
1998-10-07	36.03	36.75	35.75	36.34	1316600
1998-10-08	36.00	37.44	35.75	37.38	1651800
1998-10-09	36.56	36.91	35.88	36.88	1544600
1998-10-12	37.09	37.13	36.19	36.28	1186200
1998-10-13	36.16	36.34	35.50	35.84	759000
1998-10-14	35.97	36.69	35.84	36.06	713000
1998-10-15	36.06	37.16	35.63	36.94	589600
1998-10-16	37.13	37.13	35.78	36.06	601200
1998-10-19	35.78	36.63	35.78	36.56	326400
1998-10-20	36.69	37.00	36.47	36.59	274800
1998-10-21	36.56	37.84	36.25	37.47	362600
1998-10-22	37.38	37.91	36.72	37.78	233400
1998-10-23	37.50	37.69	36.75	36.81	367000
1998-10-26	36.69	36.97	36.09	36.09	398200
1998-10-27	36.50	36.75	35.66	35.69	429600
1998-10-28	35.69	35.69	33.56	33.56	1645200
1998-10-29	33.56	33.56	32.16	33.16	4660400
1998-10-30	33.28	34.09	33.28	33.91	1282600
1998-11-02	34.13	34.91	34.03	34.66	658000
1998-11-03	34.66	34.72	34.19	34.25	717800
1998-11-04	33.94	34.47	33.75	33.84	642400
1998-11-05	33.88	34.72	33.66	34.25	540200
1998-11-06	34.13	34.19	33.13	33.50	876200
1998-11-09	33.69	34.47	33.31	33.50	1191200
1998-11-10	33.25	33.31	32.75	33.00	880200
1998-11-11	33.13	33.19	32.69	32.91	544200
1998-11-12	32.84	33.13	32.53	32.56	735400
1998-11-13	32.81	33.25	32.50	32.91	1042600
1998-11-16	33.00	33.84	33.00	33.75	630400
1998-11-17	33.84	34.28	33.19	33.44	666400
1998-11-18	33.59	34.00	33.50	33.72	729800
1998-11-19	33.50	33.78	33.38	33.59	640600
1998-11-20	33.97	34.13	33.38	34.09	702800
1998-11-23	34.34	35.13	34.03	34.69	547400
1998-11-24	34.97	34.97	34.34	34.47	731000
1998-11-25	34.59	34.59	34.22	34.38	222600
1998-11-27	34.38	34.56	34.31	34.38	90000
1998-11-30	34.25	34.44	33.63	33.63	304000
1998-12-01	33.75	33.88	33.59	33.81	291400
1998-12-02	33.81	33.81	33.00	33.44	304200
1998-12-03	33.19	33.38	32.94	33.00	326600
1998-12-04	33.00	33.66	32.97	33.50	364200
1998-12-07	33.88	34.00	33.28	33.81	364400
1998-12-08	33.78	33.78	33.00	33.22	352800
1998-12-09	33.34	33.38	32.78	32.81	386200
1998-12-10	32.81	32.97	32.22	32.50	356200
1998-12-11	32.41	32.41	31.50	31.81	548400
1998-12-14	31.50	31.81	31.34	31.56	358000
1998-12-15	31.44	31.75	30.91	31.53	1085800
1998-12-16	31.53	31.59	30.91	31.47	736000
1998-12-17	31.25	31.28	30.41	30.91	858800
1998-12-18	30.75	30.94	30.53	30.69	867200
1998-12-21	30.50	30.84	30.38	30.81	1268000
1998-12-22	30.75	32.06	30.44	31.75	790800
1998-12-23	31.66	32.94	31.66	32.88	673000
1998-12-24	32.75	32.88	32.03	32.13	224800
1998-12-28	32.03	32.06	31.63	32.03	397600
1998-12-29	31.91	32.25	31.63	31.75	258400
1998-12-30	31.81	31.81	31.09	31.16	556200
1998-12-31	31.16	31.31	30.63	31.09	792200
1999-01-04	31.00	31.75	31.00	31.16	832800
1999-01-05	31.16	31.31	30.56	31.22	831000
1999-01-06	31.16	32.00	31.06	32.00	1115800
1999-01-07	31.75	31.94	30.94	31.41	978000
1999-01-08	31.53	31.88	31.16	31.50	1267000
1999-01-11	31.06	31.09	30.50	30.59	1262400
1999-01-12	30.72	30.72	29.72	30.13	1348800
1999-01-13	29.38	29.97	28.63	29.72	1003200
1999-01-14	29.81	30.13	29.22	29.91	707800
1999-01-15	30.28	30.94	30.16	30.63	587000
1999-01-19	30.50	30.72	29.94	30.44	1118800
1999-01-20	30.50	30.50	29.81	29.88	757200
1999-01-21	29.63	29.63	28.78	29.00	2295000
1999-01-22	29.13	29.94	29.03	29.50	583000
1999-01-25	29.38	30.75	29.28	30.75	1013200
1999-01-26	30.63	30.88	30.38	30.75	877600
1999-01-27	30.75	31.22	30.66	30.97	539200
1999-01-28	30.94	32.00	30.88	31.97	855000
1999-01-29	32.00	32.06	28.13	28.13	2698200
1999-02-01	28.50	28.66	27.06	27.78	7365200
1999-02-02	27.75	28.28	27.53	28.19	3401600
1999-02-03	28.31	28.72	28.06	28.50	3251200
1999-02-04	28.63	28.94	28.41	28.53	3976800
1999-02-05	28.66	28.88	28.28	28.47	918200
1999-02-08	28.59	28.66	27.78	27.78	2153800
1999-02-09	28.00	29.06	27.91	28.72	3325400
1999-02-10	28.72	29.59	28.72	29.59	2960200
1999-02-11	29.25	30.00	29.03	29.84	2130600
1999-02-12	29.75	29.88	29.03	29.75	3349600
1999-02-16	29.88	30.75	29.78	30.53	1543800
1999-02-17	30.41	30.44	29.88	30.34	2763800
1999-02-18	30.38	31.38	30.25	30.91	1990000
1999-02-19	30.91	31.69	30.84	31.50	1804600
1999-02-22	31.25	31.88	31.25	31.88	912200
1999-02-23	31.75	31.91	31.03	31.28	1930600
1999-02-24	31.28	32.44	31.28	31.63	1526600
1999-02-25	31.47	32.00	31.19	31.53	808200
1999-02-26	31.50	31.53	30.88	31.13	635400
1999-03-01	31.00	31.03	30.50	30.94	659400
1999-03-02	30.84	30.84	30.13	30.50	475200
1999-03-03	30.59	30.66	29.44	30.13	908000
1999-03-04	30.25	30.38	29.59	29.69	1738000
1999-03-05	30.19	30.50	29.81	30.00	1675400
1999-03-08	30.25	30.47	29.31	30.06	805400
1999-03-09	30.38	30.78	30.06	30.50	909600
1999-03-10	30.41	30.91	30.09	30.25	620600
1999-03-11	30.13	30.63	29.91	30.53	657200
1999-03-12	30.53	30.88	30.53	30.75	384600
1999-03-15	30.66	31.13	30.66	30.91	436800
1999-03-16	30.91	31.25	30.53	30.94	592800
1999-03-17	30.25	30.31	29.50	29.78	1536400
1999-03-18	29.50	29.63	28.63	28.75	3341800
1999-03-19	28.88	28.91	27.88	28.16	2335000
1999-03-22	28.03	28.72	27.28	28.38	1409600
1999-03-23	28.31	29.00	27.75	28.06	941400
1999-03-24	28.03	28.34	27.31	27.84	1358000
1999-03-25	27.81	28.47	27.78	28.44	726200
1999-03-26	28.38	28.50	27.84	28.41	895400
1999-03-29	28.41	29.44	28.28	29.44	1188800
1999-03-30	29.44	29.44	28.81	29.03	1411800
1999-03-31	29.00	29.16	28.00	28.03	752400
1999-04-01	28.13	28.13	27.75	27.88	814000
1999-04-05	27.78	27.94	27.53	27.59	819400
1999-04-06	27.50	27.56	25.50	26.41	2588400
1999-04-07	26.78	26.97	26.22	26.41	2278200
1999-04-08	26.50	26.50	25.41	26.25	2122000
1999-04-09	26.00	26.03	25.63	25.88	1473400
1999-04-12	25.94	26.44	25.56	26.31	1238200
1999-04-13	26.88	26.88	26.31	26.72	1446400
1999-04-14	26.72	26.81	25.47	25.72	1597600
1999-04-15	25.94	26.06	24.41	25.50	2273800
1999-04-16	25.63	27.16	25.63	27.16	1162000
1999-04-19	27.13	27.38	26.81	27.22	849200
1999-04-20	27.22	27.28	26.88	27.16	607000
1999-04-21	27.22	27.50	27.06	27.34	419600
1999-04-22	27.25	27.88	27.25	27.47	999200
1999-04-23	27.53	27.59	26.59	27.31	956600
1999-04-26	26.50	26.81	25.28	26.16	2816200
1999-04-27	26.25	26.31	25.72	26.09	1139400
1999-04-28	26.09	26.31	26.03	26.22	988800
1999-04-29	26.25	26.44	26.00	26.34	843000
1999-04-30	26.50	26.59	25.94	26.31	1538800
1999-05-03	26.25	27.41	26.22	27.41	1501200
1999-05-04	27.38	27.44	25.81	26.25	828600
1999-05-05	26.63	26.91	26.28	26.91	724600
1999-05-06	26.81	27.63	26.25	27.44	1124800
1999-05-07	27.50	28.19	27.44	27.72	972600
1999-05-10	27.75	27.97	27.00	27.88	816200
1999-05-11	27.88	28.25	27.69	27.88	1918600
1999-05-12	27.84	27.84	27.25	27.59	634600
1999-05-13	27.47	29.03	27.44	28.75	1073600
1999-05-14	28.50	28.56	28.13	28.44	643400
1999-05-17	28.94	28.94	27.44	27.75	1209800
1999-05-18	28.50	28.53	27.75	28.19	578200
1999-05-19	28.06	28.34	27.81	28.13	388400
1999-05-20	27.97	28.25	27.88	28.06	367200
1999-05-21	28.06	28.41	27.88	28.34	403000
1999-05-24	28.22	28.34	27.66	27.94	491600
1999-05-25	27.97	28.97	27.88	28.25	670400
1999-05-26	28.38	28.63	27.69	28.25	598400
1999-05-27	28.00	28.00	27.00	27.22	336800
1999-05-28	26.72	27.38	26.72	27.13	372800
1999-06-01	27.03	27.28	26.66	27.13	381200
1999-06-02	27.16	27.22	26.94	27.19	438800
1999-06-03	27.19	27.31	26.75	26.91	425800
1999-06-04	27.00	27.63	26.84	27.63	434000
1999-06-07	27.25	27.50	27.06	27.47	270200
1999-06-08	27.22	27.44	27.03	27.44	476400
1999-06-09	27.19	27.22	26.75	26.91	895400
1999-06-10	26.75	27.13	26.72	26.88	529200
1999-06-11	26.88	27.28	26.88	26.94	745200
1999-06-14	27.06	27.63	27.06	27.56	524000
1999-06-15	27.69	27.81	27.44	27.47	429200
1999-06-16	27.56	27.81	27.38	27.78	603600
1999-06-17	27.69	28.03	27.34	27.94	767000
1999-06-18	27.81	28.16	27.63	28.16	1133800
1999-06-21	28.16	28.69	27.78	28.56	896200
1999-06-22	28.50	29.19	28.41	28.56	928800
1999-06-23	28.41	28.53	28.13	28.31	389200
1999-06-24	28.00	28.59	27.97	28.38	572800
1999-06-25	28.41	28.56	27.84	27.94	530800
1999-06-28	27.81	28.44	27.66	28.41	566000
1999-06-29	28.56	29.50	28.53	29.50	1007600
1999-06-30	29.00	29.75	28.91	29.69	1094000
1999-07-01	29.41	29.47	28.94	29.44	602800
1999-07-02	29.31	29.41	29.13	29.34	258200
1999-07-06	29.00	29.47	28.88	29.31	541600
1999-07-07	29.00	29.25	28.88	29.25	858400
1999-07-08	28.88	29.22	28.81	29.00	333000
1999-07-09	28.88	29.72	28.78	29.41	424200
1999-07-12	29.31	29.31	28.81	29.19	369000
1999-07-13	29.06	29.19	28.66	28.88	468200
1999-07-14	28.75	29.00	28.59	28.91	236800
1999-07-15	29.03	29.31	28.81	28.97	229400
1999-07-16	29.06	29.25	28.81	29.25	524000
1999-07-19	29.25	29.34	28.69	28.88	308800
1999-07-20	28.78	28.97	28.72	28.97	375800
1999-07-21	28.94	29.59	28.91	29.44	697200
1999-07-22	29.31	29.31	28.75	29.22	538000
1999-07-23	29.00	29.25	28.84	29.03	251400
1999-07-26	29.00	29.81	28.69	29.72	792000
1999-07-27	29.72	30.72	29.31	30.28	1619200
1999-07-28	30.25	30.44	29.59	29.78	443600
1999-07-29	29.38	29.38	28.53	28.88	815400
1999-07-30	28.97	29.06	28.75	29.00	671800
1999-08-02	28.88	29.38	28.66	29.28	480400
1999-08-03	29.19	29.75	29.00	29.25	556200
1999-08-04	29.34	29.53	28.91	28.94	317000
1999-08-05	28.94	29.00	28.53	28.78	487600
1999-08-06	28.75	28.75	28.03	28.59	370600
1999-08-09	28.53	29.16	28.50	28.84	697800
1999-08-10	28.94	29.00	28.63	28.69	373800
1999-08-11	28.56	28.72	28.19	28.50	672600
1999-08-12	28.25	28.41	27.75	27.75	752600
1999-08-13	27.88	28.53	27.88	28.34	661800
1999-08-16	28.25	28.34	27.91	28.16	423400
1999-08-17	28.03	28.31	27.88	28.31	391800
1999-08-18	28.19	28.19	27.50	27.56	644400
1999-08-19	27.44	27.63	27.00	27.44	502000
1999-08-20	27.44	27.53	27.25	27.50	404200
1999-08-23	27.53	27.66	27.31	27.66	434000
1999-08-24	27.69	27.75	27.31	27.66	471400
1999-08-25	27.66	27.66	26.50	27.53	1770000
1999-08-26	27.53	27.56	27.13	27.22	578200
1999-08-27	27.31	27.34	26.81	27.06	701200
1999-08-30	27.13	27.13	26.69	26.84	821000
1999-08-31	27.09	27.09	26.69	26.78	624200
1999-09-01	26.75	26.81	26.19	26.78	775800
1999-09-02	26.09	26.53	26.09	26.41	673000
1999-09-03	26.44	26.72	26.38	26.50	745200
1999-09-07	26.56	26.56	26.03	26.03	739000
1999-09-08	25.66	26.06	25.56	25.88	1180200
1999-09-09	25.25	25.25	24.75	25.13	3155400
1999-09-10	25.13	26.34	25.09	25.91	1916600
1999-09-13	25.00	26.72	25.00	25.94	2208000
1999-09-14	25.59	25.81	25.50	25.72	1274200
1999-09-15	26.50	26.50	25.94	26.00	1731400
1999-09-16	26.06	26.13	25.53	25.72	705200
1999-09-17	26.00	26.69	26.00	26.31	1018200
1999-09-20	26.31	26.59	26.00	26.38	1105000
1999-09-21	26.47	26.47	25.75	25.94	669600
1999-09-22	25.81	26.00	25.22	25.69	874400
1999-09-23	25.63	25.81	25.22	25.63	847000
1999-09-24	25.56	25.97	25.31	25.75	1045800
1999-09-27	25.88	25.97	25.38	25.72	726800
1999-09-28	25.72	25.72	25.00	25.44	653400
1999-09-29	25.69	25.69	25.00	25.00	354400
1999-09-30	25.03	25.03	24.25	24.34	1256200
1999-10-01	24.25	24.28	23.81	24.13	1032800
1999-10-04	24.31	24.63	24.13	24.38	658000
1999-10-05	24.50	25.00	24.38	24.72	999000
1999-10-06	24.81	25.31	24.44	25.00	940800
1999-10-07	24.88	24.97	24.41	24.59	390400
1999-10-08	24.72	25.75	24.69	25.50	618400
1999-10-11	24.97	25.25	24.78	24.94	847600
1999-10-12	24.94	24.94	24.47	24.59	699200
1999-10-13	24.47	24.69	24.22	24.25	288000
1999-10-14	24.13	25.28	24.00	24.81	558800
1999-10-15	24.69	24.69	23.75	23.81	721600
1999-10-18	23.88	24.63	23.75	24.47	599800
1999-10-19	24.66	25.00	24.50	24.88	524200
1999-10-20	24.88	25.88	24.88	25.53	834400
1999-10-21	25.63	25.88	25.25	25.56	547600
1999-10-22	25.94	25.94	24.81	24.84	655400
1999-10-25	25.63	25.94	24.63	25.09	2012800
1999-10-26	24.75	24.97	24.44	24.47	865800
1999-10-27	24.41	25.44	24.06	25.19	1334600
1999-10-28	25.31	25.50	24.66	25.13	950800
1999-10-29	25.16	25.56	24.38	25.25	1136200
1999-11-01	25.25	26.50	25.06	26.06	1565000
1999-11-02	26.38	26.66	25.91	26.31	1427200
1999-11-03	26.13	26.25	25.38	25.63	589800
1999-11-04	25.75	25.91	25.00	25.13	409200
1999-11-05	25.34	25.66	24.81	25.13	492800
1999-11-08	25.13	25.28	24.84	25.28	605000
1999-11-09	25.25	25.25	24.66	24.78	494400
1999-11-10	24.66	24.88	24.38	24.63	671600
1999-11-11	24.63	24.81	24.25	24.38	408600
1999-11-12	24.34	24.66	24.25	24.47	525800
1999-11-15	24.34	24.56	24.28	24.41	476600
1999-11-16	24.63	25.09	24.56	24.97	693400
1999-11-17	25.00	26.16	25.00	25.81	1390000
1999-11-18	25.78	25.94	25.03	25.22	563800
1999-11-19	25.00	25.19	24.50	25.00	575000
1999-11-22	25.13	25.13	24.63	24.78	559000
1999-11-23	24.69	24.72	24.31	24.44	894000
1999-11-24	24.44	25.25	24.38	25.09	723400
1999-11-26	24.97	25.09	24.75	24.91	335000
1999-11-29	24.78	24.78	24.31	24.53	782200
1999-11-30	24.47	24.78	24.28	24.56	570600
1999-12-01	24.50	25.00	24.38	24.81	1140800
1999-12-02	24.38	25.25	24.34	25.25	3058600
1999-12-03	25.38	27.09	25.09	26.66	2033200
1999-12-06	26.66	26.66	25.91	25.97	825600
1999-12-07	25.84	26.06	25.41	25.53	604000
1999-12-08	25.50	26.06	25.28	25.56	787400
1999-12-09	25.69	25.81	25.44	25.63	582600
1999-12-10	25.63	25.78	25.00	25.50	431600
1999-12-13	25.38	25.50	24.81	25.13	689000
1999-12-14	24.78	25.06	24.50	24.53	950200
1999-12-15	24.44	24.50	24.06	24.13	1318200
1999-12-16	24.13	24.25	23.94	24.00	927200
1999-12-17	24.00	24.66	23.88	24.16	1505800
1999-12-20	24.13	25.06	24.00	25.03	1151000
1999-12-21	24.69	25.53	24.69	25.19	1066800
1999-12-22	25.00	25.19	24.72	24.72	470200
1999-12-23	24.75	24.81	24.19	24.72	910400
1999-12-27	24.50	25.53	24.50	25.06	1536400
1999-12-28	24.78	25.00	23.16	23.91	2431200
1999-12-29	24.00	24.09	22.88	23.16	1317600
1999-12-30	23.16	23.97	23.03	23.84	958000
1999-12-31	23.72	23.75	23.50	23.72	456200
2000-01-03	23.50	23.75	23.03	23.19	906400
2000-01-04	22.88	23.00	22.22	22.31	1060000
2000-01-05	22.38	23.25	22.19	22.41	1087400
2000-01-06	22.53	23.66	22.44	23.00	1002400
2000-01-07	23.03	23.47	22.63	23.06	805800
2000-01-10	23.00	23.41	22.84	23.13	659200
2000-01-11	23.13	23.25	22.38	22.66	813200
2000-01-12	22.78	23.28	22.34	22.50	684000
2000-01-13	22.50	22.72	22.28	22.34	500600
2000-01-14	22.44	22.44	20.00	21.28	9517000
2000-01-18	21.28	21.50	20.81	21.50	1003400
2000-01-19	21.25	21.69	21.06	21.56	1031400
2000-01-20	21.53	21.56	21.00	21.09	1087400
2000-01-21	21.09	21.22	20.38	20.63	960200
2000-01-24	20.81	20.81	20.06	20.06	665800
2000-01-25	20.19	20.59	19.66	19.91	641600
2000-01-26	20.00	20.22	19.63	20.09	998200
2000-01-27	20.06	20.06	19.50	19.72	623600
2000-01-28	19.63	19.63	18.88	18.88	1407600
2000-01-31	19.25	21.41	19.22	21.25	1982400
2000-02-01	21.13	21.25	20.13	20.28	1198400
2000-02-02	20.25	20.75	20.19	20.34	1300000
2000-02-03	20.47	20.91	20.47	20.69	975200
2000-02-04	20.81	20.94	20.50	20.75	786800
2000-02-07	20.56	20.75	20.44	20.50	627800
2000-02-08	20.50	21.09	20.50	21.09	887600
2000-02-09	20.94	21.16	20.78	20.88	911200
2000-02-10	20.75	21.06	20.59	21.00	1077600
2000-02-11	21.00	22.72	20.94	21.38	2209200
2000-02-14	21.38	21.50	20.78	21.22	885200
2000-02-15	21.13	22.06	21.13	21.91	1211400
2000-02-16	22.13	22.59	21.63	22.09	1650000
2000-02-17	22.03	22.53	22.00	22.28	838400
2000-02-18	22.25	22.69	22.25	22.56	1215400
2000-02-22	22.47	23.63	22.19	23.34	1636000
2000-02-23	23.06	23.69	22.75	23.06	1850200
2000-02-24	22.66	22.66	21.84	22.38	2772800
2000-02-25	22.41	22.66	22.09	22.56	1627400
2000-02-28	22.50	22.53	21.97	22.06	1047200
2000-02-29	21.50	21.97	20.94	21.97	2147800
2000-03-01	21.97	22.50	21.50	22.41	1485800
2000-03-02	22.28	22.31	21.47	21.84	850200
2000-03-03	21.72	21.72	21.44	21.56	828000
2000-03-06	21.25	21.38	20.78	21.09	889200
2000-03-07	20.59	20.63	19.81	20.00	1308200
2000-03-08	20.00	21.56	19.88	20.91	1841600
2000-03-09	20.22	20.81	20.16	20.56	1652600
2000-03-10	20.34	20.50	19.88	20.00	1022000
2000-03-13	19.69	20.00	19.59	20.00	825800
2000-03-14	20.00	20.56	20.00	20.47	1069800
2000-03-15	20.50	21.94	20.31	21.88	1606600
2000-03-16	22.00	24.16	22.00	23.84	1892200
2000-03-17	23.25	23.50	23.06	23.06	1529400
2000-03-20	23.06	24.00	23.06	23.50	1459200
2000-03-21	23.63	23.63	23.00	23.47	707800
2000-03-22	23.13	23.25	22.13	22.53	1051600
2000-03-23	22.31	22.72	21.91	22.66	746600
2000-03-24	22.41	22.50	21.88	22.00	974000
2000-03-27	21.56	21.97	21.50	21.59	736400
2000-03-28	21.50	21.78	20.91	21.00	2338600
2000-03-29	21.09	23.50	21.09	23.41	2919000
2000-03-30	23.41	24.91	23.38	24.50	1623000
2000-03-31	24.81	25.34	24.38	24.38	1573200
2000-04-03	24.25	24.44	23.50	23.50	1619400
2000-04-04	23.63	25.03	23.63	24.34	1582200
2000-04-05	24.00	24.81	23.72	24.00	627200
2000-04-06	23.75	23.81	23.38	23.78	746200
2000-04-07	23.63	23.72	22.97	23.09	744400
2000-04-10	23.09	23.28	22.91	23.22	672000
2000-04-11	23.31	24.19	23.19	23.97	1034800
2000-04-12	23.97	25.19	23.94	24.56	1346400
2000-04-13	24.69	24.69	24.00	24.16	985600
2000-04-14	24.16	24.63	23.22	23.53	1104800
2000-04-17	23.59	23.97	22.94	23.41	1290600
2000-04-18	23.44	23.59	23.06	23.28	503200
2000-04-19	23.38	24.25	23.22	23.78	1016000
2000-04-20	23.75	24.19	23.63	23.84	539800
2000-04-24	23.50	25.22	23.50	24.56	1721400
2000-04-25	24.00	24.97	23.78	24.56	861400
2000-04-26	24.44	24.44	23.56	23.81	1187800
2000-04-27	23.69	23.84	23.31	23.53	924800
2000-04-28	23.38	23.38	22.50	22.75	1145800
2000-05-01	22.69	22.94	22.50	22.66	646400
2000-05-02	22.66	23.16	22.50	22.94	753600
2000-05-03	23.63	24.38	23.44	23.53	1131200
2000-05-04	23.66	24.06	23.27	23.63	658800
2000-05-05	23.53	23.94	23.06	23.19	475800
2000-05-08	23.09	24.31	23.03	24.13	744200
2000-05-09	24.03	24.50	24.00	24.34	530400
2000-05-10	24.22	25.13	24.22	25.00	1012200
2000-05-11	24.75	25.28	24.72	25.00	659400
2000-05-12	24.91	25.16	24.53	24.69	891600
2000-05-15	24.88	25.97	24.84	25.78	1414200
2000-05-16	25.88	25.97	25.25	25.69	564400
2000-05-17	25.56	25.56	24.81	25.13	396800
2000-05-18	25.06	25.56	24.81	25.34	346000
2000-05-19	25.22	25.50	24.81	24.91	554600
2000-05-22	24.66	25.56	24.53	25.47	655800
2000-05-23	25.41	25.97	25.19	25.94	681200
2000-05-24	25.88	26.72	25.88	26.53	909800
2000-05-25	26.47	26.66	26.09	26.63	900200
2000-05-26	26.97	27.91	26.84	27.50	1544200
2000-05-30	27.47	27.47	26.47	26.91	1374600
2000-05-31	27.09	27.09	25.66	25.94	1136000
2000-06-01	26.13	26.19	25.44	25.69	930200
2000-06-02	26.06	26.06	25.00	25.03	1091200
2000-06-05	25.13	25.63	24.50	24.59	920600
2000-06-06	24.63	25.53	24.50	25.41	773200
2000-06-07	25.22	26.34	25.22	26.06	998000
2000-06-08	26.44	26.44	25.41	26.19	778400
2000-06-09	26.19	26.22	25.72	25.91	449600
2000-06-12	25.91	26.31	25.75	25.78	396800
2000-06-13	25.88	26.41	25.75	26.28	726000
2000-06-14	26.34	26.66	26.09	26.63	639200
2000-06-15	26.66	27.09	26.63	26.66	533800
2000-06-16	26.22	26.59	25.81	25.84	720800
2000-06-19	25.81	26.13	25.44	26.03	1094800
2000-06-20	26.03	26.06	25.25	25.28	827000
2000-06-21	25.00	25.09	24.22	24.81	1905600
2000-06-22	24.50	24.56	24.28	24.41	1101800
2000-06-23	23.81	24.88	23.59	24.84	1232800
2000-06-26	24.78	25.34	24.75	25.00	686600
2000-06-27	25.09	25.56	25.00	25.44	612000
2000-06-28	25.22	25.34	24.66	25.12	595400
2000-06-29	24.50	24.66	24.16	24.34	864400
2000-06-30	24.34	24.41	24.06	24.25	1048200
2000-07-03	24.38	24.47	23.94	24.06	398800
2000-07-05	23.69	24.28	23.69	24.09	1161400
2000-07-06	23.56	23.63	22.53	22.94	2405800
2000-07-07	22.69	23.19	22.44	23.16	960600
2000-07-10	22.84	22.97	22.41	22.66	760000
2000-07-11	22.38	22.69	22.22	22.69	818600
2000-07-12	22.56	22.59	22.13	22.25	483800
2000-07-13	22.25	22.56	22.25	22.53	514400
2000-07-14	22.44	22.63	22.31	22.38	593800
2000-07-17	22.38	22.38	21.72	21.91	544400
2000-07-18	21.91	22.44	21.84	22.38	611800
2000-07-19	22.44	22.91	22.38	22.59	851400
2000-07-20	22.63	22.88	22.22	22.25	515200
2000-07-21	22.13	22.25	21.56	21.56	557000
2000-07-24	21.44	21.78	21.25	21.59	847200
2000-07-25	21.66	22.69	21.66	22.09	852200
2000-07-26	22.19	23.97	22.19	23.25	2485800
2000-07-27	23.25	23.72	22.75	22.88	1052600
2000-07-28	22.94	23.44	22.78	23.28	698400
2000-07-31	23.28	23.44	22.94	23.13	1323600
2000-08-01	23.03	23.34	23.00	23.13	684800
2000-08-02	23.16	23.28	22.78	23.13	948600
2000-08-03	23.22	23.47	23.03	23.19	589400
2000-08-04	23.25	23.53	23.00	23.44	665800
2000-08-07	23.38	23.44	22.75	23.38	600200
2000-08-08	23.16	23.22	22.84	23.22	487400
2000-08-09	23.09	23.16	22.63	23.06	488400
2000-08-10	23.13	23.91	23.13	23.50	697400
2000-08-11	23.63	23.88	23.16	23.34	541800
2000-08-14	23.28	23.38	23.00	23.16	476600
2000-08-15	23.13	23.47	23.06	23.09	375400
2000-08-16	23.03	23.06	22.59	22.72	850600
2000-08-17	22.59	22.94	22.59	22.72	465000
2000-08-18	22.69	22.72	22.22	22.25	1261600
2000-08-21	22.25	22.63	22.16	22.50	1003400
2000-08-22	22.53	22.56	22.09	22.28	579800
2000-08-23	22.13	22.47	22.03	22.44	444000
2000-08-24	22.38	22.47	22.19	22.22	535200
2000-08-25	22.19	22.44	21.88	21.88	1104800
2000-08-28	21.97	22.34	21.91	22.06	1537600
2000-08-29	22.09	22.22	21.91	22.00	626200
2000-08-30	22.09	22.09	21.56	21.56	893800
2000-08-31	21.56	21.56	21.13	21.34	692200
2000-09-01	21.50	21.50	20.78	21.22	1724200
2000-09-05	21.19	21.31	20.78	21.06	1802800
2000-09-06	21.31	22.56	21.19	22.22	1343200
2000-09-07	22.22	22.59	22.03	22.38	920400
2000-09-08	22.28	22.50	22.13	22.41	539400
2000-09-11	22.59	22.59	22.06	22.09	426400
2000-09-12	22.06	22.63	22.00	22.56	537800
2000-09-13	22.38	22.66	22.25	22.63	584800
2000-09-14	22.59	22.97	22.53	22.81	1408800
2000-09-15	22.81	23.47	22.81	23.41	1349200
2000-09-18	24.44	24.47	23.72	24.06	2006400
2000-09-19	24.00	24.31	23.94	24.28	1200800
2000-09-20	24.22	24.56	23.75	24.56	1137400
2000-09-21	24.47	25.09	24.47	24.88	1109200
2000-09-22	24.97	26.03	24.91	25.47	1029400
2000-09-25	25.34	25.38	24.63	24.72	899600
2000-09-26	24.66	25.25	24.66	25.06	901000
2000-09-27	25.25	26.38	25.13	26.09	1275200
2000-09-28	26.31	27.19	26.28	26.75	1491800
2000-09-29	26.78	27.34	26.72	27.06	1210200
2000-10-02	26.84	26.88	25.75	26.25	1028000
2000-10-03	26.19	26.22	25.41	25.44	1679200
2000-10-04	25.50	25.81	25.31	25.81	1375400
2000-10-05	26.00	26.44	25.91	26.19	569000
2000-10-06	26.25	26.63	26.13	26.38	628800
2000-10-09	26.31	26.88	26.31	26.81	587000
2000-10-10	26.81	26.84	26.22	26.31	725200
2000-10-11	26.09	26.63	26.06	26.41	754800
2000-10-12	26.41	26.41	25.81	26.09	646400
2000-10-13	26.03	26.28	25.22	25.34	1053200
2000-10-16	25.50	25.84	25.06	25.56	1502800
2000-10-17	25.56	25.66	25.00	25.09	1123600
2000-10-18	25.09	25.22	24.81	25.16	709400
2000-10-19	25.16	25.38	24.50	24.66	742800
2000-10-20	24.63	24.69	24.28	24.38	507200
2000-10-23	24.63	25.13	24.22	24.88	722200
2000-10-24	25.06	25.97	25.06	25.78	1478200
2000-10-25	25.16	26.50	24.63	26.34	2276600
2000-10-26	26.56	26.66	25.69	25.94	2054000
2000-10-27	25.88	26.34	25.81	26.28	587400
2000-10-30	26.28	27.44	26.28	26.94	1064200
2000-10-31	26.50	27.50	26.19	27.16	1416000
2000-11-01	27.28	27.75	27.03	27.28	1029400
2000-11-02	27.28	27.31	26.81	26.88	994200
2000-11-03	26.91	27.31	26.84	27.16	658000
2000-11-06	27.28	28.69	27.22	28.19	1376200
2000-11-07	28.44	28.69	28.25	28.66	973000
2000-11-08	28.66	29.47	28.59	29.00	1641000
2000-11-09	29.00	29.56	29.00	29.31	1174400
2000-11-10	29.34	30.50	29.34	30.19	2147200
2000-11-13	30.06	30.13	29.47	29.91	1953600
2000-11-14	29.84	29.84	29.22	29.50	1439200
2000-11-15	29.22	30.22	29.16	29.94	892600
2000-11-16	29.97	30.56	29.81	30.34	942000
2000-11-17	30.28	30.56	29.91	30.00	1285400
2000-11-20	30.03	30.41	29.53	29.53	1530000
2000-11-21	29.56	29.81	29.06	29.78	1791400
2000-11-22	29.91	30.34	29.41	29.84	1533000
2000-11-24	29.84	29.84	29.56	29.66	453000
2000-11-27	29.69	30.47	29.50	30.25	918800
2000-11-28	30.44	31.53	30.19	30.97	2647400
2000-11-29	31.06	32.19	30.94	32.19	2049400
2000-11-30	31.94	32.56	31.63	31.63	2326200
2000-12-01	31.88	31.88	30.91	31.50	1506800
2000-12-04	31.47	31.59	31.13	31.31	1268800
2000-12-05	31.22	31.22	29.81	30.16	1612800
2000-12-06	30.25	30.59	29.63	30.34	1685200
2000-12-07	30.53	31.09	30.53	30.66	1295400
2000-12-08	30.63	30.63	29.47	30.38	940400
2000-12-11	30.00	30.00	28.84	29.00	2922600
2000-12-12	29.03	29.31	28.81	29.00	919000
2000-12-13	29.03	29.66	28.91	29.56	948600
2000-12-14	29.47	30.16	29.28	29.63	1075800
2000-12-15	29.38	29.88	29.31	29.34	1158800
2000-12-18	29.44	30.47	29.44	30.41	590000
2000-12-19	30.41	30.97	30.34	30.63	627000
2000-12-20	30.63	31.22	30.63	30.81	784800
2000-12-21	30.69	31.06	30.56	30.75	804200
2000-12-22	30.75	31.00	30.47	30.84	852800
2000-12-26	30.94	32.47	30.78	32.19	779600
2000-12-27	32.22	33.22	32.22	32.81	1996800
2000-12-28	32.75	33.00	32.19	32.72	986600
2000-12-29	32.72	32.97	32.19	32.19	1844200
2001-01-02	32.09	33.06	32.09	32.56	1066000
2001-01-03	32.53	32.56	30.53	30.69	2448400
2001-01-04	30.59	30.66	27.56	28.50	2824000
2001-01-05	28.69	29.22	28.38	28.88	1249400
2001-01-08	29.00	29.72	28.75	29.59	956200
2001-01-09	29.50	29.72	29.22	29.63	863400
2001-01-10	29.56	29.63	29.00	29.25	964400
2001-01-11	29.19	29.25	28.66	28.66	838600
2001-01-12	28.66	28.72	27.94	28.59	732600
2001-01-16	28.78	29.47	28.78	29.44	896200
2001-01-17	29.50	29.50	28.84	28.94	776200
2001-01-18	29.00	29.41	28.97	29.13	738200
2001-01-19	29.00	29.00	28.38	28.63	686200
2001-01-22	28.44	28.66	28.25	28.50	512600
2001-01-23	28.88	29.22	28.53	28.66	860800
2001-01-24	28.75	29.31	28.66	29.22	813600
2001-01-25	29.28	29.38	29.00	29.19	1375800
2001-01-26	29.28	29.69	28.97	29.25	1124200
2001-01-29	29.38	29.88	29.29	29.66	680000
2001-01-30	30.50	30.50	29.35	29.51	1296600
2001-01-31	29.63	29.88	29.36	29.75	1249000
2001-02-01	29.78	30.07	29.35	29.90	1026400
2001-02-02	29.90	30.13	29.70	29.91	634600
2001-02-05	30.00	30.91	29.94	30.35	848200
2001-02-06	30.28	30.60	30.18	30.53	751600
2001-02-07	30.63	31.00	30.45	31.00	1065200
2001-02-08	30.98	31.95	30.98	31.82	1278400
2001-02-09	31.85	32.15	31.83	32.02	1028800
2001-02-12	32.02	32.34	31.90	32.34	1022400
2001-02-13	32.34	32.53	31.90	32.46	1449200
2001-02-14	32.38	32.38	31.28	31.76	1959600
2001-02-15	31.76	31.76	31.23	31.62	713800
2001-02-16	31.68	32.25	31.68	32.20	756000
2001-02-20	32.00	32.75	31.79	32.50	789200
2001-02-21	32.26	32.30	31.73	31.98	772200
2001-02-22	31.98	32.17	31.30	31.51	1143800
2001-02-23	31.60	31.68	31.16	31.41	877200
2001-02-26	31.60	31.96	31.36	31.96	987400
2001-02-27	31.74	32.00	31.66	31.95	787000
2001-02-28	31.88	32.05	31.80	32.05	944400
2001-03-01	32.05	32.58	32.04	32.45	759600
2001-03-02	32.46	32.50	31.00	31.75	1555800
2001-03-05	31.93	32.00	31.38	32.00	751800
2001-03-06	31.73	31.78	31.30	31.77	547200
2001-03-07	31.74	31.86	31.55	31.86	540800
2001-03-08	31.88	32.25	31.66	32.25	700000
2001-03-09	32.35	32.48	32.19	32.33	519000
2001-03-12	32.45	32.76	32.28	32.61	2202000
2001-03-13	32.60	32.60	32.14	32.38	1442600
2001-03-14	32.28	32.48	32.14	32.26	1106000
2001-03-15	32.36	32.63	32.08	32.60	1065800
2001-03-16	33.25	33.25	32.76	33.05	1721800
2001-03-19	33.06	33.65	33.06	33.21	1402000
2001-03-20	33.21	33.45	33.03	33.23	1116200
2001-03-21	33.08	33.24	32.60	32.91	1387400
2001-03-22	32.81	32.81	31.90	32.48	1352000
2001-03-23	32.48	32.52	31.82	32.36	1209400
2001-03-26	32.30	32.50	32.08	32.32	930800
2001-03-27	32.80	33.43	32.76	33.28	1175400
2001-03-28	33.48	34.00	33.45	33.95	1889600
2001-03-29	34.13	34.50	33.83	34.49	1883400
2001-03-30	34.63	35.08	34.50	34.66	1971600
2001-04-02	34.66	34.79	34.26	34.39	1249000
2001-04-03	34.40	34.40	33.45	33.74	2312200
2001-04-04	33.45	33.67	33.21	33.67	1511000
2001-04-05	33.97	33.97	33.13	33.40	1581800
2001-04-06	33.28	33.61	33.00	33.17	1171200
2001-04-09	33.28	33.74	33.28	33.53	1024600
2001-04-10	33.53	33.56	33.11	33.50	1430200
2001-04-11	33.38	33.38	32.76	33.23	1129200
2001-04-12	33.25	33.49	32.89	32.95	859000
2001-04-16	32.95	33.21	32.42	32.75	1572200
2001-04-17	32.76	32.81	32.45	32.45	1962000
2001-04-18	32.50	32.53	31.28	31.48	2490000
2001-04-19	31.23	32.05	31.11	31.77	1353400
2001-04-20	32.05	32.08	30.75	31.00	1717600
2001-04-23	31.00	31.00	30.25	30.39	2220800
2001-04-24	30.39	30.60	30.19	30.42	1340400
2001-04-25	30.48	31.25	30.40	31.18	1457600
2001-04-26	30.88	31.38	30.75	31.11	1256800
2001-04-27	30.95	31.50	30.83	31.33	781600
2001-04-30	31.38	31.38	30.03	30.21	2245400
2001-05-01	30.30	30.33	29.55	29.89	2832800
2001-05-02	29.80	30.87	29.78	30.10	3337200
2001-05-03	29.95	30.15	29.75	29.95	1271200
2001-05-04	29.78	30.13	29.59	30.13	720400
2001-05-07	30.25	30.75	29.86	30.65	1091600
2001-05-08	31.05	31.08	29.85	30.77	2941200
2001-05-09	30.85	30.85	30.10	30.44	948000
2001-05-10	30.38	30.38	30.00	30.00	1008400
2001-05-11	30.00	30.00	29.85	29.91	454400
2001-05-14	29.95	30.00	29.82	30.00	682400
2001-05-15	30.00	30.00	29.60	29.75	441200
2001-05-16	29.75	30.10	29.68	30.00	763400
2001-05-17	30.13	30.15	29.78	29.85	702400
2001-05-18	29.85	29.88	29.52	29.52	824200
2001-05-21	29.60	29.73	29.53	29.61	893600
2001-05-22	29.63	29.63	29.28	29.40	931200
2001-05-23	29.75	30.09	29.71	29.77	1465000
2001-05-24	29.67	30.35	29.65	30.13	1092400
2001-05-25	30.25	30.25	29.75	29.88	443600
2001-05-29	29.78	30.30	29.51	30.24	827200
2001-05-30	30.38	31.01	30.38	30.46	1435600
2001-05-31	30.46	30.65	30.27	30.32	498000
2001-06-01	30.45	30.62	30.23	30.45	479800
2001-06-04	30.58	30.75	30.30	30.62	431800
2001-06-05	30.68	30.70	30.43	30.51	1146800
2001-06-06	30.45	30.65	30.28	30.42	764600
2001-06-07	30.49	30.63	30.30	30.49	268400
2001-06-08	30.62	30.83	30.34	30.48	799200
2001-06-11	30.58	30.83	30.53	30.53	717600
2001-06-12	30.55	30.66	30.35	30.48	1117400
2001-06-13	30.53	30.73	30.10	30.42	1009400
2001-06-14	30.42	30.42	29.95	29.98	864800
2001-06-15	29.98	30.36	29.95	30.03	847800
2001-06-18	30.05	30.05	29.73	29.91	606600
2001-06-19	29.81	30.12	29.64	30.06	784200
2001-06-20	30.00	30.82	30.00	30.25	1062800
2001-06-21	30.25	30.98	30.15	30.76	639400
2001-06-22	30.80	30.80	30.46	30.51	340600
2001-06-25	30.51	30.70	30.44	30.48	676000
2001-06-26	30.48	30.96	30.41	30.78	1073200
2001-06-27	30.75	30.75	30.30	30.58	368200
2001-06-28	30.63	30.65	30.48	30.59	835000
2001-06-29	30.60	30.95	30.55	30.86	840200
2001-07-02	30.70	30.88	30.58	30.82	746000
2001-07-03	30.81	30.90	30.50	30.89	558800
2001-07-05	30.83	30.99	30.65	30.87	483200
2001-07-06	30.90	31.00	30.60	30.67	431600
2001-07-09	30.67	30.91	30.49	30.64	473000
2001-07-10	30.64	30.98	30.56	30.90	469400
2001-07-11	30.95	31.20	30.93	31.12	943000
2001-07-12	31.12	31.19	30.75	31.15	484600
2001-07-13	31.05	31.33	30.98	31.20	525600
2001-07-16	31.33	31.62	31.23	31.47	490200
2001-07-17	31.57	32.15	31.55	32.05	623400
2001-07-18	32.05	32.50	32.05	32.16	821400
2001-07-19	32.30	32.86	32.19	32.31	569200
2001-07-20	31.55	32.10	31.04	31.31	1866000
2001-07-23	31.38	31.50	30.41	30.59	1115000
2001-07-24	30.30	30.38	30.08	30.11	1166000
2001-07-25	30.00	30.38	30.00	30.35	1044800
2001-07-26	30.17	30.38	30.13	30.37	697800
2001-07-27	30.37	30.37	30.00	30.16	585000
2001-07-30	30.16	30.18	29.53	29.76	1079400
2001-07-31	29.90	30.23	29.75	30.18	656000
2001-08-01	30.13	30.13	29.80	29.95	775600
2001-08-02	30.02	30.20	29.88	30.19	527600
2001-08-03	30.08	30.08	29.67	29.85	593800
2001-08-06	29.73	29.85	29.60	29.61	860600
2001-08-07	29.63	29.70	29.46	29.58	574800
2001-08-08	29.53	29.57	29.35	29.45	570600
2001-08-09	29.45	29.63	29.38	29.51	519000
2001-08-10	29.51	29.81	29.45	29.74	474000
2001-08-13	29.86	30.00	29.79	29.83	545000
2001-08-14	29.85	30.12	29.75	29.92	440200
2001-08-15	30.00	30.18	29.90	30.15	517400
2001-08-16	30.05	30.25	29.75	30.13	585200
2001-08-17	30.03	30.45	30.03	30.14	612400
2001-08-20	30.23	30.50	30.14	30.35	415200
2001-08-21	30.38	31.53	30.35	31.40	902600
2001-08-22	31.25	31.76	31.03	31.68	1169600
2001-08-23	31.58	31.93	31.55	31.75	1111600
2001-08-24	31.73	32.08	31.55	32.03	1167600
2001-08-27	32.03	32.98	32.03	32.60	1546600
2001-08-28	32.50	32.50	31.89	32.14	984000
2001-08-29	32.14	32.20	31.90	32.00	667000
2001-08-30	32.23	32.78	32.13	32.25	1131600
2001-08-31	32.26	32.50	32.03	32.24	668400
2001-09-04	32.13	32.85	31.93	32.53	1299400
2001-09-05	32.53	33.00	32.32	33.00	962400
2001-09-06	32.93	33.13	32.63	32.88	1389600
2001-09-07	32.91	33.00	32.46	32.56	972400
2001-09-10	32.50	33.23	32.38	33.05	764800
2001-09-17	33.00	33.15	31.95	31.98	2321400
2001-09-18	31.75	32.20	31.47	31.75	1960800
2001-09-19	31.74	32.05	30.75	31.37	1533000
2001-09-20	31.25	31.30	30.87	31.00	1461800
2001-09-21	30.25	30.63	29.90	30.13	2354000
2001-09-24	30.08	31.17	30.08	31.00	1243800
2001-09-25	31.30	31.74	31.00	31.60	1162000
2001-09-26	31.61	31.95	31.53	31.85	843000
2001-09-27	32.25	32.80	32.11	32.47	1158400
2001-09-28	32.63	32.93	32.37	32.69	1281600
2001-10-01	32.69	32.75	32.00	32.21	705200
2001-10-02	32.15	32.46	31.85	32.37	701600
2001-10-03	32.32	32.35	31.85	32.10	1078000
2001-10-04	32.10	32.18	31.53	31.75	938800
2001-10-05	31.72	32.20	31.59	32.15	834000
2001-10-08	32.15	32.28	31.78	31.80	762400
2001-10-09	31.80	31.80	31.28	31.59	791400
2001-10-10	31.69	32.25	31.60	32.06	657200
2001-10-11	32.06	32.06	31.43	31.55	1450400
2001-10-12	31.50	31.50	30.40	30.52	1980000
2001-10-15	30.58	31.11	30.41	30.45	1279400
2001-10-16	30.50	30.65	30.33	30.45	677400
2001-10-17	30.38	31.00	30.20	30.63	1662400
2001-10-18	30.75	31.20	30.65	31.03	2144600
2001-10-19	31.50	32.28	31.30	32.28	3090400
2001-10-22	32.25	32.75	32.05	32.38	1537400
2001-10-23	32.46	32.50	31.83	32.01	2041600
2001-10-24	32.01	32.40	31.90	32.00	1155000
2001-10-25	31.90	32.28	31.66	32.27	829200
2001-10-26	32.23	32.54	31.95	32.45	873800
2001-10-29	32.32	32.32	31.93	32.07	648400
2001-10-30	31.97	32.00	31.51	31.88	940600
2001-10-31	31.90	32.35	31.75	31.87	1240800
2001-11-01	31.93	32.47	31.86	32.42	762000
2001-11-02	32.30	33.38	32.21	32.88	978600
2001-11-05	33.25	33.73	33.20	33.39	1036600
2001-11-06	33.40	33.78	33.20	33.74	866400
2001-11-07	33.74	33.97	33.50	33.66	703000
2001-11-08	33.55	33.64	32.87	33.14	1412400
2001-11-09	32.85	33.15	32.68	33.09	992600
2001-11-12	33.10	33.33	32.73	33.22	558600
2001-11-13	33.15	33.29	32.87	33.22	674600
2001-11-14	33.34	33.60	33.00	33.38	538400
2001-11-15	33.48	33.70	32.80	33.16	642200
2001-11-16	33.28	33.54	33.25	33.35	609000
2001-11-19	33.48	33.55	33.10	33.30	923200
2001-11-20	33.10	33.33	32.92	32.99	484800
2001-11-21	32.86	33.08	32.55	33.03	495200
2001-11-23	33.03	33.25	32.85	33.18	373800
2001-11-26	33.15	33.32	32.99	33.24	486000
2001-11-27	33.24	33.24	32.71	32.93	516400
2001-11-28	32.66	32.83	32.58	32.60	708600
2001-11-29	32.70	32.95	32.58	32.75	591400
2001-11-30	32.65	32.93	32.62	32.73	544800
2001-12-03	32.68	33.03	32.42	32.95	535000
2001-12-04	32.95	32.95	32.64	32.81	670200
2001-12-05	32.60	33.00	32.56	32.95	945400
2001-12-06	32.88	32.88	32.48	32.48	831400
2001-12-07	32.40	32.64	32.26	32.62	762200
2001-12-10	32.62	32.70	32.43	32.59	433400
2001-12-11	32.59	32.75	32.43	32.48	695000
2001-12-12	32.53	32.60	32.40	32.48	512400
2001-12-13	32.48	32.87	32.43	32.63	834400
2001-12-14	32.64	33.25	32.51	33.07	1283800
2001-12-17	33.20	33.29	32.95	33.08	1143400
2001-12-18	33.21	33.31	33.05	33.27	679400
2001-12-19	33.25	33.68	33.15	33.53	601800
2001-12-20	33.41	33.93	33.25	33.85	867400
2001-12-21	34.18	34.18	33.83	34.15	1549400
2001-12-24	34.20	34.20	33.90	33.96	331400
2001-12-26	33.91	34.31	33.83	33.88	672400
2001-12-27	33.85	34.20	33.79	34.03	575800
2001-12-28	34.00	34.12	33.80	34.00	486800
2001-12-31	34.00	34.20	33.85	33.85	1270200
2002-01-02	33.73	33.85	32.96	33.83	1854400
2002-01-03	33.75	33.75	33.51	33.63	951200
2002-01-04	33.50	33.51	33.23	33.38	1394400
2002-01-07	33.37	33.54	33.15	33.42	953200
2002-01-08	33.50	33.75	33.39	33.68	1430000
2002-01-09	33.68	33.94	33.53	33.58	1282000
2002-01-10	33.50	33.80	33.50	33.59	981800
2002-01-11	33.60	33.97	33.55	33.75	1068000
2002-01-14	33.76	34.45	33.76	34.01	1117200
2002-01-15	34.25	34.45	34.11	34.38	910600
2002-01-16	34.40	34.73	34.25	34.32	742000
2002-01-17	34.41	34.50	33.90	34.39	770800
2002-01-18	34.33	34.75	34.33	34.66	865600
2002-01-22	34.75	35.08	34.63	34.95	852200
2002-01-23	35.13	35.43	34.87	35.00	1250800
2002-01-24	34.68	34.80	34.30	34.53	1898200
2002-01-25	34.03	34.34	33.93	34.22	2441200
2002-01-28	34.30	34.62	34.13	34.60	1149600
2002-01-29	34.73	34.75	34.43	34.68	1317400
2002-01-30	34.70	35.32	34.68	34.86	1667600
2002-01-31	34.74	35.20	34.74	35.19	1012400
2002-02-01	35.09	35.25	34.85	34.89	1365000
2002-02-04	34.78	35.35	34.78	35.05	1346200
2002-02-05	35.00	35.20	34.84	34.97	1651600
2002-02-06	34.87	35.10	34.51	35.02	2090200
2002-02-07	35.15	35.70	35.15	35.30	1656800
2002-02-08	35.30	35.31	34.91	35.19	821400
2002-02-11	34.94	35.04	34.66	34.75	1551400
2002-02-12	34.75	34.96	34.67	34.85	718800
2002-02-13	34.85	35.11	34.74	34.98	828600
2002-02-14	34.98	35.25	34.88	35.09	795400
2002-02-15	34.90	35.75	34.90	35.47	1076000
2002-02-19	35.35	35.48	35.13	35.19	696000
2002-02-20	35.28	35.66	34.91	35.58	1563800
2002-02-21	35.28	35.70	35.28	35.39	1003400
2002-02-22	35.36	35.97	35.36	35.83	776200
2002-02-25	35.78	36.25	35.78	36.04	898000
2002-02-26	35.98	36.07	35.77	35.86	890000
2002-02-27	35.86	35.86	35.26	35.50	1762800
2002-02-28	35.37	35.53	35.14	35.33	1351600
2002-03-01	35.23	35.53	35.13	35.53	870000
2002-03-04	35.53	35.55	34.85	35.00	1769800
2002-03-05	34.85	34.95	34.50	34.65	1681600
2002-03-06	34.53	34.98	34.50	34.72	1625600
2002-03-07	34.73	34.76	34.30	34.54	1816600
2002-03-08	34.60	34.65	34.43	34.49	1328800
2002-03-11	34.43	34.43	34.25	34.29	2011200
2002-03-12	34.18	34.49	34.06	34.38	1900000
2002-03-13	34.39	34.47	34.28	34.34	976800
2002-03-14	34.22	34.67	34.22	34.44	1317600
2002-03-15	34.45	34.48	34.20	34.39	2397800
2002-03-18	34.11	34.11	33.50	33.74	2266400
2002-03-19	33.67	34.09	33.63	33.70	1466600
2002-03-20	33.70	34.00	33.43	33.51	1598600
2002-03-21	33.55	33.96	33.50	33.83	1499600
2002-03-22	34.03	34.03	33.80	33.83	1027400
2002-03-25	33.84	33.92	33.64	33.73	1072400
2002-03-26	33.73	35.00	33.58	34.53	2031000
2002-03-27	34.78	34.80	34.50	34.50	680000
2002-03-28	34.42	34.63	34.27	34.27	865200
2002-04-01	34.28	34.46	34.08	34.32	643800
2002-04-02	34.28	34.75	34.16	34.67	878000
2002-04-03	34.59	34.78	34.30	34.37	729600
2002-04-04	34.39	34.84	34.39	34.75	687800
2002-04-05	34.75	35.00	34.70	34.79	917000
2002-04-08	34.70	35.20	34.50	34.90	919200
2002-04-09	34.86	35.00	34.75	34.92	885800
2002-04-10	34.96	35.88	34.93	35.66	1257600
2002-04-11	35.68	36.07	35.68	35.81	1210800
2002-04-12	35.89	35.95	35.73	35.85	823600
2002-04-15	35.85	35.89	35.43	35.49	1049200
2002-04-16	35.43	35.55	34.79	34.95	1715400
2002-04-17	34.50	34.59	33.65	34.04	3509200
2002-04-18	34.50	34.50	33.45	34.10	2794200
2002-04-19	33.80	34.19	33.75	34.11	1192000
2002-04-22	34.11	34.30	34.10	34.16	633000
2002-04-23	34.18	34.25	33.80	34.05	897200
2002-04-24	34.17	34.20	33.95	34.01	942600
2002-04-25	33.95	34.20	33.78	34.06	895800
2002-04-26	34.10	34.10	33.63	33.77	709200
2002-04-29	33.70	34.03	33.40	34.00	1172400
2002-04-30	34.05	34.10	33.93	34.00	1110400
2002-05-01	33.80	34.03	33.78	34.00	846200
2002-05-02	34.00	34.45	33.92	34.45	1033800
2002-05-03	34.50	34.50	34.15	34.22	512200
2002-05-06	34.16	34.62	34.13	34.21	656200
2002-05-07	34.33	34.62	34.04	34.15	741800
2002-05-08	33.95	34.21	33.56	34.03	1521200
2002-05-09	33.91	34.34	33.91	34.06	455600
2002-05-10	34.08	34.23	33.91	33.91	440000
2002-05-13	33.93	34.20	33.83	34.16	400200
2002-05-14	34.16	34.47	34.03	34.29	755400
2002-05-15	34.23	34.45	34.12	34.20	483400
2002-05-16	34.30	34.68	34.19	34.50	423200
2002-05-17	34.45	34.45	34.07	34.20	785800
2002-05-20	34.20	34.20	33.75	33.82	454200
2002-05-21	33.88	34.20	33.85	33.92	511200
2002-05-22	33.86	34.20	33.83	34.03	717600
2002-05-23	34.06	34.06	33.81	33.93	474800
2002-05-24	33.98	34.00	33.48	33.48	461200
2002-05-28	33.48	33.55	33.20	33.24	435200
2002-05-29	33.24	33.68	33.24	33.52	520600
2002-05-30	33.50	33.52	32.86	33.00	1305000
2002-05-31	33.20	33.48	33.15	33.37	577400
2002-06-03	33.37	33.53	32.78	32.89	579800
2002-06-04	32.98	32.98	31.90	32.20	2162400
2002-06-05	32.25	32.87	32.05	32.80	795800
2002-06-06	32.80	32.80	32.30	32.34	919000
2002-06-07	32.53	33.30	32.52	33.00	1641600
2002-06-10	33.05	33.14	32.86	32.99	834800
2002-06-11	33.03	33.38	33.00	33.05	535400
2002-06-12	33.05	33.20	32.73	32.83	1071600
2002-06-13	32.78	32.78	32.14	32.37	813800
2002-06-14	32.32	32.35	31.89	32.23	942000
2002-06-17	32.33	32.90	32.29	32.79	582000
2002-06-18	32.80	32.93	32.55	32.69	468600
2002-06-19	32.64	32.98	32.50	32.66	514400
2002-06-20	32.66	33.07	32.50	32.85	611400
2002-06-21	32.55	32.90	32.43	32.48	883000
2002-06-24	32.50	32.63	32.05	32.38	804200
2002-06-25	32.28	32.60	31.80	31.81	589400
2002-06-26	31.15	31.90	31.07	31.60	2111000
2002-06-27	31.57	31.99	31.55	31.99	920600
2002-06-28	31.90	32.19	31.25	31.25	1247800
2002-07-01	31.35	31.79	31.30	31.60	679400
2002-07-02	31.55	31.68	31.29	31.29	818000
2002-07-03	31.32	31.43	30.80	30.95	579800
2002-07-05	30.95	31.42	30.76	31.34	235000
2002-07-08	31.21	31.48	30.98	31.09	464800
2002-07-09	31.95	32.08	31.45	31.45	2150200
2002-07-10	31.75	31.75	30.70	30.90	1388000
2002-07-11	30.60	31.83	30.48	31.73	2524800
2002-07-12	31.61	31.88	30.84	31.07	1133000
2002-07-15	30.95	31.30	29.74	31.25	1283600
2002-07-16	31.05	31.13	30.33	30.63	1323600
2002-07-17	30.76	31.55	30.70	31.03	1026800
2002-07-18	31.10	31.30	30.03	30.12	990400
2002-07-19	29.83	30.00	28.68	28.68	1161000
2002-07-22	28.70	29.25	28.23	28.80	1683600
2002-07-23	29.60	30.13	29.43	29.92	2352600
2002-07-24	30.04	31.48	29.75	31.25	1931400
2002-07-25	37.80	39.40	37.13	39.15	19086000
2002-07-26	39.30	39.50	38.51	39.36	9757400
2002-07-29	39.25	39.75	38.88	39.75	3434200
2002-07-30	39.35	39.50	38.89	38.95	4235200
2002-07-31	38.95	39.23	38.28	39.23	3505800
2002-08-01	38.38	38.76	37.95	38.00	3530800
2002-08-02	38.00	38.01	36.57	36.96	5328000
2002-08-05	36.96	37.10	35.91	36.19	4447600
2002-08-06	36.38	37.43	36.35	36.50	3684400
2002-08-07	36.05	36.37	35.50	35.95	5186000
2002-08-08	36.93	37.34	36.80	37.05	4077800
2002-08-09	36.78	37.00	36.44	36.88	2306200
2002-08-12	36.53	37.45	36.53	37.28	1717600
2002-08-13	37.03	37.48	37.03	37.25	1777800
2002-08-14	37.25	37.80	37.24	37.72	1719000
2002-08-15	37.70	37.85	37.36	37.85	1813600
2002-08-16	37.58	37.83	37.50	37.50	2416200
2002-08-19	37.38	37.62	37.26	37.36	1779200
2002-08-20	36.95	37.37	36.83	37.25	2951400
2002-08-21	37.12	37.34	36.91	37.34	1534400
2002-08-22	37.24	37.57	37.20	37.40	744600
2002-08-23	37.38	37.85	37.25	37.52	2535800
2002-08-26	38.50	38.74	37.76	38.40	6390200
2002-08-27	37.88	38.30	37.50	38.28	2555000
2002-08-28	38.26	38.27	37.56	38.13	2626200
2002-08-29	38.03	38.28	37.68	38.10	2335800
2002-08-30	37.53	38.10	37.53	37.88	2795200
2002-09-03	37.55	37.85	37.48	37.80	2373400
2002-09-04	37.75	37.75	35.65	36.26	10190600
2002-09-05	36.03	37.25	35.76	37.15	5789600
2002-09-06	37.03	37.33	36.70	36.93	3120800
2002-09-09	36.60	37.08	36.60	36.77	2503800
2002-09-10	36.82	37.08	36.63	37.05	2441200
2002-09-11	36.93	36.93	36.53	36.78	1643200
2002-09-12	36.50	36.63	36.30	36.40	1794000
2002-09-13	36.13	37.00	36.11	36.91	3047400
2002-09-16	36.84	37.42	36.76	37.41	1391200
2002-09-17	37.41	37.41	36.61	36.91	2095200
2002-09-18	31.78	32.75	31.50	32.50	20006200
2002-09-19	31.98	32.08	31.80	31.86	3825800
2002-09-20	32.01	32.15	32.00	32.07	3471000
2002-09-23	32.05	32.05	31.78	31.87	2627800
2002-09-24	31.80	31.80	31.00	31.14	2665800
2002-09-25	31.02	31.37	31.00	31.25	1574800
2002-09-26	31.25	31.90	31.15	31.88	1354000
2002-09-27	31.75	31.75	31.36	31.41	1449000
2002-09-30	31.25	31.25	30.70	31.03	1503400
2002-10-01	31.03	31.64	30.93	31.49	1096400
2002-10-02	31.49	31.66	31.00	31.50	1173800
2002-10-03	31.58	31.92	31.45	31.50	1308600
2002-10-04	31.51	31.67	30.61	30.87	1105800
2002-10-07	30.97	31.47	30.96	31.23	1083600
2002-10-08	31.60	31.73	31.31	31.56	1596400
2002-10-09	31.15	32.23	31.15	31.83	3053800
2002-10-10	31.90	31.95	31.37	31.39	1718400
2002-10-11	31.35	31.43	30.81	31.17	2098400
2002-10-14	31.17	31.40	31.17	31.36	1072400
2002-10-15	31.50	31.70	31.03	31.69	1360200
2002-10-16	31.69	32.28	31.65	32.13	1804200
2002-10-17	32.13	32.33	30.75	31.05	3042200
2002-10-18	31.00	32.00	31.00	31.94	1982600
2002-10-21	31.94	31.95	31.43	31.81	1101000
2002-10-22	31.81	31.98	31.73	31.86	1302600
2002-10-23	31.83	32.15	31.68	32.15	1348800
2002-10-24	32.15	32.59	32.11	32.33	1908200
2002-10-25	32.28	32.93	32.15	32.70	1603600
2002-10-28	32.70	32.70	32.25	32.25	1235400
2002-10-29	32.30	32.72	32.25	32.70	1189800
2002-10-30	32.78	32.85	32.49	32.73	1376800
2002-10-31	32.48	32.73	32.37	32.54	1025200
2002-11-01	32.50	32.65	32.37	32.40	1469400
2002-11-04	32.40	32.50	32.05	32.26	941200
2002-11-05	32.31	32.60	32.31	32.38	858800
2002-11-06	32.33	32.40	32.08	32.13	1278200
2002-11-07	32.13	32.39	32.04	32.17	773400
2002-11-08	32.23	32.48	32.19	32.22	723600
2002-11-11	32.20	32.40	32.20	32.27	609600
2002-11-12	32.30	32.48	32.06	32.08	1282400
2002-11-13	32.05	32.95	32.05	32.63	1907000
2002-11-14	32.58	32.58	32.40	32.48	952800
2002-11-15	32.40	32.57	32.24	32.51	1200400
2002-11-18	32.58	32.59	32.35	32.59	1143600
2002-11-19	32.35	32.92	32.34	32.72	811000
2002-11-20	32.63	32.96	32.40	32.83	1002600
2002-11-21	32.85	32.90	32.46	32.50	1144200
2002-11-22	32.55	32.80	32.35	32.56	553200
2002-11-25	32.56	32.57	32.09	32.35	749000
2002-11-26	32.33	32.37	31.55	31.61	1442600
2002-11-27	31.65	32.13	31.62	32.08	731800
2002-11-29	32.08	32.23	31.90	32.20	372800
2002-12-02	32.25	32.27	31.58	31.73	740800
2002-12-03	31.60	31.93	31.55	31.79	1034400
2002-12-04	31.88	32.18	31.78	31.88	562200
2002-12-05	31.98	31.98	31.50	31.59	591200
2002-12-06	31.59	31.97	31.58	31.95	975400
2002-12-09	32.13	32.56	32.07	32.15	2336600
2002-12-10	32.46	32.50	32.21	32.39	1199200
2002-12-11	32.39	33.25	32.13	33.08	4089600
2002-12-12	33.15	33.53	33.09	33.12	3003000
2002-12-13	32.50	33.18	32.40	32.78	3393800
2002-12-16	32.70	32.95	32.56	32.95	1205600
2002-12-17	32.95	33.18	32.76	32.98	1428000
2002-12-18	33.03	33.62	33.00	33.58	1502600
2002-12-19	33.58	33.67	33.40	33.51	1051600
2002-12-20	33.65	33.95	33.65	33.88	1219000
2002-12-23	33.80	33.85	33.65	33.71	791400
2002-12-24	33.75	34.00	33.64	33.84	266000
2002-12-26	33.85	33.99	33.48	33.50	798400
2002-12-27	33.60	33.81	33.43	33.58	538400
2002-12-30	33.55	33.76	33.51	33.60	547600
2002-12-31	33.60	33.90	33.33	33.72	708400
2003-01-02	33.81	34.10	33.59	33.83	761400
2003-01-03	33.88	33.93	33.53	33.75	673000
2003-01-06	33.85	34.13	33.78	33.87	1052600
2003-01-07	33.87	33.88	33.46	33.50	874400
2003-01-08	33.50	33.63	33.00	33.22	935600
2003-01-09	33.25	33.67	33.22	33.62	1179800
2003-01-10	33.50	33.74	33.39	33.55	518800
2003-01-13	33.65	34.01	33.65	33.90	926000
2003-01-14	33.94	33.94	33.57	33.80	570400
2003-01-15	33.85	33.87	33.63	33.70	679000
2003-01-16	33.70	34.13	33.70	34.09	1069400
2003-01-17	34.10	34.50	34.10	34.17	869000
2003-01-21	34.12	34.29	33.50	33.50	845400
2003-01-22	33.51	33.88	33.51	33.56	733200
2003-01-23	33.61	33.64	33.38	33.53	602000
2003-01-24	33.53	33.53	33.01	33.01	491600
2003-01-27	32.88	33.08	32.71	32.93	743400
2003-01-28	33.10	33.37	32.95	33.33	606400
2003-01-29	33.00	33.01	31.98	32.35	2468600
2003-01-30	32.63	32.80	32.09	32.14	1333800
2003-01-31	32.06	32.31	32.00	32.25	1121800
2003-02-03	32.38	32.52	32.33	32.43	818200
2003-02-04	32.31	32.36	31.99	32.05	1399800
2003-02-05	32.05	32.43	31.97	32.19	1666600
2003-02-06	32.07	32.28	32.07	32.20	1276600
2003-02-07	32.23	32.45	32.07	32.23	1229400
2003-02-10	32.28	32.48	32.03	32.45	494200
2003-02-11	32.55	32.56	31.93	31.97	620800
2003-02-12	31.87	32.24	31.72	31.76	686400
2003-02-13	31.87	32.25	31.76	32.14	999600
2003-02-14	32.06	32.63	32.06	32.55	1152600
2003-02-18	32.60	32.76	32.55	32.68	894800
2003-02-19	32.65	32.75	32.45	32.49	909000
2003-02-20	32.35	32.49	32.18	32.18	1522200
2003-02-21	32.23	32.50	32.18	32.43	1050800
2003-02-24	32.44	32.48	32.03	32.03	1006200
2003-02-25	31.98	32.60	31.84	32.53	850800
2003-02-26	32.53	32.53	32.22	32.24	957800
2003-02-27	32.15	32.78	32.09	32.53	1088800
2003-02-28	32.58	32.72	32.28	32.31	1342400
2003-03-03	32.43	32.64	32.35	32.35	820400
2003-03-04	32.35	32.35	31.45	31.45	1439400
2003-03-05	31.45	31.73	31.15	31.73	1411600
2003-03-06	31.60	31.66	31.38	31.56	1089200
2003-03-07	31.43	31.63	31.14	31.54	1298000
2003-03-10	31.43	31.49	30.66	30.66	960200
2003-03-11	30.78	31.21	30.70	30.85	864200
2003-03-12	30.57	30.88	30.35	30.65	1244400
2003-03-13	30.85	31.28	30.80	31.20	725400
2003-03-14	31.32	31.67	31.19	31.31	849400
2003-03-17	31.35	32.33	31.35	32.33	658400
2003-03-18	32.33	32.40	31.91	32.17	800000
2003-03-19	32.17	32.45	32.07	32.45	1020600
2003-03-20	32.45	32.69	32.21	32.63	819200
2003-03-21	32.93	33.11	32.74	33.03	1282600
2003-03-24	32.93	32.94	32.13	32.27	714600
2003-03-25	32.15	32.77	32.15	32.75	841000
2003-03-26	32.75	32.75	32.37	32.48	843400
2003-03-27	31.88	31.91	31.50	31.69	1863800
2003-03-28	31.69	31.78	31.37	31.47	1320600
2003-03-31	31.35	31.56	30.88	31.33	1013200
2003-04-01	31.40	31.50	31.23	31.41	1049800
2003-04-02	31.80	32.27	31.67	32.04	1075600
2003-04-03	32.10	32.20	31.64	31.72	1166000
2003-04-04	31.84	32.13	31.65	31.85	1037200
2003-04-07	32.15	32.43	31.63	31.75	905800
2003-04-08	31.84	32.05	31.53	31.81	670000
2003-04-09	32.31	32.48	31.64	31.81	781600
2003-04-10	31.87	31.98	31.67	31.75	397600
2003-04-11	31.90	32.24	31.55	31.63	597200
2003-04-14	31.73	32.34	31.73	32.22	541000
2003-04-15	32.22	32.40	32.04	32.36	729800
2003-04-16	32.25	32.25	31.33	31.44	1015800
2003-04-17	31.44	32.35	31.38	32.03	1496400
2003-04-21	32.14	32.32	31.66	31.75	1020000
2003-04-22	31.75	32.13	31.50	32.13	1162600
2003-04-23	32.18	32.20	31.68	32.07	912200
2003-04-24	32.17	32.40	32.11	32.28	724600
2003-04-25	32.38	32.43	32.16	32.23	712400
2003-04-28	32.31	32.75	32.27	32.63	763800
2003-04-29	32.57	32.85	32.41	32.77	600000
2003-04-30	32.65	32.91	32.62	32.63	928000
2003-05-01	32.58	33.00	32.25	32.65	923800
2003-05-02	32.70	32.98	32.58	32.82	624200
2003-05-05	32.94	33.00	32.62	32.75	815600
2003-05-06	32.89	33.15	32.81	33.07	1224600
2003-05-07	33.07	33.46	33.00	33.25	885400
2003-05-08	33.25	33.39	33.07	33.18	916400
2003-05-09	33.30	33.96	33.24	33.82	901800
2003-05-12	33.82	34.07	33.82	34.03	1128200
2003-05-13	34.04	34.25	33.84	34.17	879000
2003-05-14	34.17	34.25	34.06	34.06	1025400
2003-05-15	34.13	34.21	33.88	33.92	1329000
2003-05-16	33.82	34.08	33.75	33.78	880600
2003-05-19	33.70	33.98	33.57	33.57	1046400
2003-05-20	33.60	33.97	33.53	33.79	810000
2003-05-21	33.68	33.92	33.52	33.78	941000
2003-05-22	33.87	34.29	33.80	34.18	675400
2003-05-23	34.18	34.46	34.07	34.33	545200
2003-05-27	34.23	34.64	34.18	34.58	601200
2003-05-28	34.68	34.78	34.48	34.70	677600
2003-05-29	34.60	34.69	34.25	34.47	1473800
2003-05-30	34.73	35.60	34.71	35.55	3311600
2003-06-02	35.70	35.72	35.45	35.53	1246400
2003-06-03	35.53	35.78	35.48	35.75	790800
2003-06-04	35.83	35.88	35.50	35.72	881200
2003-06-05	35.72	35.75	35.10	35.53	1329200
2003-06-06	35.63	35.66	35.26	35.40	862400
2003-06-09	35.50	35.69	35.32	35.42	470200
2003-06-10	35.42	35.53	35.04	35.24	474200
2003-06-11	35.28	35.75	35.18	35.71	1205000
2003-06-12	35.91	35.95	35.25	35.83	889800
2003-06-13	35.93	36.25	35.78	36.25	1306400
2003-06-16	36.35	36.41	36.16	36.41	1042200
2003-06-17	36.41	36.41	35.71	35.98	727000
2003-06-18	35.98	36.15	35.83	36.09	908800
2003-06-19	35.99	36.11	35.54	35.62	780800
2003-06-20	35.62	35.79	35.33	35.59	1688000
2003-06-23	35.48	35.58	34.96	35.13	809800
2003-06-24	35.23	35.37	35.01	35.29	730200
2003-06-25	35.29	35.37	34.84	34.90	589200
2003-06-26	34.90	34.93	34.53	34.87	643600
2003-06-27	34.91	35.26	34.45	34.91	843600
2003-06-30	34.88	35.00	34.60	34.83	717000
2003-07-01	34.78	35.40	34.47	35.28	899600
2003-07-02	35.23	35.52	35.22	35.47	943200
2003-07-03	35.34	35.61	35.17	35.45	371600
2003-07-07	35.51	35.85	35.35	35.40	608200
2003-07-08	35.30	35.66	35.09	35.66	804600
2003-07-09	35.66	35.66	35.20	35.38	1074400
2003-07-10	35.25	35.57	35.20	35.57	531400
2003-07-11	35.57	35.67	35.40	35.59	845800
2003-07-14	35.70	35.77	35.40	35.45	690200
2003-07-15	35.65	35.74	35.48	35.63	883600
2003-07-16	35.65	35.92	35.55	35.90	809600
2003-07-17	36.05	36.62	36.02	36.56	2298600
2003-07-18	36.63	36.84	36.24	36.81	968000
2003-07-21	36.81	36.81	36.32	36.33	1195000
2003-07-22	36.45	36.96	36.28	36.91	1067800
2003-07-23	37.00	37.01	36.64	36.75	735000
2003-07-24	36.80	37.00	36.64	36.69	865600
2003-07-25	36.69	37.10	36.67	37.05	656400
2003-07-28	36.93	37.03	36.66	36.71	793400
2003-07-29	36.70	36.98	36.50	36.70	841800
2003-07-30	36.78	36.90	36.65	36.68	765400
2003-07-31	36.69	36.85	36.40	36.41	770400
2003-08-01	36.39	36.40	36.00	36.03	930800
2003-08-04	35.88	35.90	35.56	35.81	802200
2003-08-05	35.81	36.06	35.62	35.67	1085400
2003-08-06	35.70	35.87	35.60	35.67	927200
2003-08-07	35.83	35.88	35.68	35.86	967600
2003-08-08	36.00	36.16	35.89	35.98	739400
2003-08-11	36.00	36.55	36.00	36.54	746600
2003-08-12	36.54	36.72	36.32	36.72	535800
2003-08-13	36.72	36.87	36.36	36.44	750800
2003-08-14	36.45	36.49	36.17	36.36	674000
2003-08-15	36.35	36.49	36.23	36.48	226800
2003-08-18	36.47	36.53	36.30	36.39	484200
2003-08-19	36.41	36.50	36.05	36.20	488200
2003-08-20	36.19	36.25	35.91	35.91	447200
2003-08-21	35.71	35.75	35.39	35.43	967400
2003-08-22	35.45	35.47	34.81	34.82	1150600
2003-08-25	34.90	35.41	34.89	35.41	770200
2003-08-26	35.41	35.43	34.90	35.41	797600
2003-08-27	35.36	35.40	35.07	35.10	649000
2003-08-28	35.11	35.21	34.80	35.14	581600
2003-08-29	35.10	35.11	34.85	34.95	544200
2003-09-02	34.96	35.45	34.95	35.38	944800
2003-09-03	35.50	35.60	35.32	35.55	972400
2003-09-04	35.51	35.79	35.45	35.68	671600
2003-09-05	35.63	35.65	35.43	35.47	609000
2003-09-08	35.40	35.48	35.26	35.40	738400
2003-09-09	35.35	35.58	35.20	35.51	722800
2003-09-10	35.55	36.18	35.55	36.03	975400
2003-09-11	36.16	36.25	35.97	36.08	579200
2003-09-12	36.13	36.34	35.98	36.23	555400
2003-09-15	36.23	36.34	36.02	36.29	571200
2003-09-16	36.23	36.34	35.98	36.28	2117800
2003-09-17	36.33	36.33	36.18	36.30	1217600
2003-09-18	36.35	36.66	36.32	36.54	761800
2003-09-19	36.54	36.57	36.36	36.53	768800
2003-09-22	36.40	36.70	36.21	36.60	743400
2003-09-23	36.60	36.77	36.48	36.74	570000
2003-09-24	36.66	36.91	36.56	36.78	1420600
2003-09-25	36.80	36.98	36.73	36.92	1337400
2003-09-26	36.85	36.85	36.47	36.71	573000
2003-09-29	36.76	36.78	36.28	36.45	617000
2003-09-30	36.43	36.57	36.08	36.34	842400
2003-10-01	36.34	36.99	36.34	36.99	653600
2003-10-02	36.99	37.14	36.85	37.00	519200
2003-10-03	37.00	37.58	37.00	37.18	908200
2003-10-06	37.18	37.46	37.18	37.46	389600
2003-10-07	37.46	37.60	37.25	37.57	653200
2003-10-08	37.57	37.57	37.18	37.29	481400
2003-10-09	37.45	37.53	37.03	37.10	824200
2003-10-10	37.11	37.15	36.88	37.03	546600
2003-10-13	37.08	37.64	37.08	37.64	632200
2003-10-14	37.57	37.85	37.56	37.79	515200
2003-10-15	37.75	37.83	37.50	37.64	475400
2003-10-16	37.64	37.88	37.45	37.88	566000
2003-10-17	38.05	38.05	37.44	37.58	701000
2003-10-20	37.58	37.92	37.51	37.92	610800
2003-10-21	37.79	37.89	37.54	37.80	797000
2003-10-22	37.80	37.85	37.45	37.66	585800
2003-10-23	37.54	37.91	37.54	37.84	694600
2003-10-24	37.85	38.19	37.59	38.19	858600
2003-10-27	38.19	38.38	38.00	38.19	722400
2003-10-28	38.23	38.48	38.13	38.28	902600
2003-10-29	38.28	38.28	38.03	38.05	1265800
2003-10-30	37.95	38.00	37.59	37.69	1202000
2003-10-31	37.80	38.65	37.80	38.55	1134200
2003-11-03	38.55	38.87	38.49	38.74	654400
2003-11-04	38.74	38.84	38.52	38.80	540200
2003-11-05	38.72	38.83	38.48	38.62	517200
2003-11-06	38.64	38.69	38.55	38.64	452400
2003-11-07	38.68	38.68	38.38	38.47	692000
2003-11-10	38.50	38.59	38.32	38.41	471600
2003-11-11	38.36	38.65	38.20	38.60	418400
2003-11-12	38.61	39.00	38.51	38.95	510200
2003-11-13	38.88	39.07	38.72	39.00	434200
2003-11-14	38.95	39.04	38.53	38.60	654400
2003-11-17	38.50	38.72	38.33	38.70	495800
2003-11-18	38.65	38.73	38.51	38.63	555400
2003-11-19	38.68	38.88	38.62	38.70	797000
2003-11-20	38.53	38.67	38.43	38.50	665800
2003-11-21	38.43	38.67	38.30	38.59	548800
2003-11-24	38.64	39.08	38.60	39.03	471400
2003-11-25	39.03	39.07	38.80	38.97	483800
2003-11-26	38.97	38.99	38.71	38.83	526600
2003-11-28	38.93	38.94	38.80	38.85	249200
2003-12-01	38.70	38.75	38.58	38.75	564600
2003-12-02	38.75	39.11	38.67	39.07	647200
2003-12-03	38.99	39.33	38.95	39.26	767600
2003-12-04	39.28	39.30	38.83	38.93	590800
2003-12-05	38.93	39.00	38.72	38.86	478200
2003-12-08	38.81	38.93	38.74	38.92	437600
2003-12-09	38.80	38.81	38.48	38.54	812800
2003-12-10	38.50	38.58	38.05	38.13	704000
2003-12-11	38.15	38.58	38.15	38.44	537400
2003-12-12	38.53	38.57	38.33	38.41	424400
2003-12-15	38.54	38.88	38.40	38.71	699000
2003-12-16	38.73	38.73	38.41	38.60	704200
2003-12-17	38.53	38.53	38.38	38.49	491400
2003-12-18	38.62	38.62	38.34	38.40	656600
2003-12-19	38.45	38.45	37.95	38.03	1006800
2003-12-22	38.03	38.27	37.95	38.21	600000
2003-12-23	38.21	38.57	38.20	38.54	559400
2003-12-24	38.49	38.53	38.27	38.33	250000
2003-12-26	38.38	38.45	38.31	38.36	108000
2003-12-29	38.41	38.60	38.33	38.58	471200
2003-12-30	38.50	38.60	38.40	38.54	328400
2003-12-31	38.59	38.62	38.30	38.50	444200
2004-01-02	38.50	38.64	38.14	38.27	412800
2004-01-05	38.30	38.60	38.21	38.45	628400
2004-01-06	38.45	38.62	38.28	38.59	457200
2004-01-07	38.53	38.53	38.35	38.45	543800
2004-01-08	38.38	38.44	37.89	38.05	638200
2004-01-09	37.98	37.98	37.36	37.43	772200
2004-01-12	37.43	37.78	37.40	37.76	697200
2004-01-13	37.99	38.38	37.90	38.18	839800
2004-01-14	38.17	38.60	38.14	38.29	563200
2004-01-15	38.30	38.30	37.83	37.94	674200
2004-01-16	37.93	38.00	37.64	37.70	724800
2004-01-20	37.58	37.75	37.45	37.50	606000
2004-01-21	37.45	37.59	37.41	37.58	645600
2004-01-22	37.51	37.52	37.29	37.49	698800
2004-01-23	37.53	37.73	37.43	37.49	771800
2004-01-26	37.60	37.73	37.45	37.67	703600
2004-01-27	37.68	37.83	37.63	37.68	685200
2004-01-28	37.68	38.11	37.48	37.48	1192400
2004-01-29	37.30	37.74	37.28	37.70	1305200
2004-01-30	37.58	37.80	37.46	37.76	1726400
2004-02-02	37.76	38.43	37.66	38.27	1592400
2004-02-03	38.33	38.93	38.11	38.87	1276000
2004-02-04	38.80	38.91	38.68	38.75	898800
2004-02-05	38.69	39.14	38.69	39.12	819400
2004-02-06	39.03	39.20	39.00	39.07	961600
2004-02-09	38.88	39.08	38.85	39.05	558200
2004-02-10	39.08	39.23	39.02	39.19	744600
2004-02-11	39.25	40.00	39.16	39.92	1165800
2004-02-12	39.82	39.90	39.67	39.72	527400
2004-02-13	39.67	39.69	39.35	39.45	922600
2004-02-17	39.57	39.95	39.32	39.83	836400
2004-02-18	39.83	40.18	39.80	39.99	851600
2004-02-19	40.10	40.27	39.93	40.08	1007600
2004-02-20	40.45	41.94	40.44	41.86	3438200
2004-02-23	41.70	42.00	41.43	41.85	1528600
2004-02-24	41.73	41.83	41.51	41.70	1491800
2004-02-25	41.68	41.96	41.58	41.67	934600
2004-02-26	41.36	41.65	41.36	41.53	868600
2004-02-27	41.50	41.68	41.36	41.45	1015000
2004-03-01	41.78	42.07	41.59	41.98	638000
2004-03-02	42.00	42.00	41.42	41.42	1095200
2004-03-03	41.18	41.68	41.10	41.47	886200
2004-03-04	40.92	41.10	40.70	40.95	1206800
2004-03-05	41.01	42.24	41.01	42.16	1311200
2004-03-08	42.03	42.06	41.73	41.73	653000
2004-03-09	41.60	42.03	41.60	42.00	641200
2004-03-10	42.13	43.90	42.13	42.73	2550600
2004-03-11	42.72	42.75	42.03	42.04	1254400
2004-03-12	42.06	42.50	42.05	42.50	834800
2004-03-15	42.49	42.50	41.97	42.11	768600
2004-03-16	42.17	42.18	40.70	41.26	1289200
2004-03-17	41.38	41.99	41.31	41.86	576800
2004-03-18	41.95	42.22	41.76	42.00	692000
2004-03-19	41.88	42.06	41.68	41.75	684600
2004-03-22	41.68	41.75	41.06	41.24	644800
2004-03-23	41.26	41.68	41.02	41.22	793800
2004-03-24	41.27	41.34	40.75	41.05	764600
2004-03-25	41.12	41.16	40.88	41.05	628200
2004-03-26	41.08	41.21	40.82	40.92	549600
2004-03-29	41.02	41.51	40.96	41.38	455400
2004-03-30	41.43	41.52	41.27	41.40	286600
2004-03-31	41.33	41.56	41.05	41.43	567600
2004-04-01	41.50	41.57	41.20	41.26	642200
2004-04-02	41.38	41.40	41.02	41.17	635800
2004-04-05	41.36	41.40	41.01	41.40	667600
2004-04-06	41.44	42.02	41.38	42.01	1093000
2004-04-07	41.80	41.88	41.53	41.70	593200
2004-04-08	41.82	42.02	41.55	41.71	520000
2004-04-12	41.69	41.96	41.48	41.50	429000
2004-04-13	41.52	41.52	40.76	40.90	666600
2004-04-14	40.55	41.65	40.55	41.65	985600
2004-04-15	41.65	42.50	41.42	42.19	1364200
2004-04-16	42.45	43.13	42.30	43.11	954400
2004-04-19	42.98	43.00	42.53	42.54	636200
2004-04-20	42.58	42.67	42.25	42.28	589200
2004-04-21	42.20	42.45	42.13	42.33	729000
2004-04-22	42.55	43.63	42.05	43.51	1446200
2004-04-23	43.51	43.90	43.31	43.78	743200
2004-04-26	44.95	45.14	44.36	45.05	2135800
2004-04-27	44.75	45.04	44.59	44.65	1194000
2004-04-28	44.66	44.66	44.32	44.35	1006000
2004-04-29	44.43	44.57	44.25	44.45	866400
2004-04-30	44.38	44.63	44.14	44.45	937000
2004-05-03	44.43	45.08	44.43	44.96	769000
2004-05-04	44.90	45.12	44.76	44.90	1212000
2004-05-05	44.90	45.12	44.67	45.05	877200
2004-05-06	45.05	45.19	44.80	44.94	1057800
2004-05-07	44.84	45.10	44.61	44.61	1939000
2004-05-10	44.61	45.03	44.46	44.63	1185000
2004-05-11	44.50	44.63	44.30	44.42	900400
2004-05-12	44.40	44.50	44.12	44.32	1150000
2004-05-13	44.28	44.55	44.17	44.55	987200
2004-05-14	44.45	44.56	44.25	44.26	1465200
2004-05-17	44.20	44.60	43.83	44.44	924000
2004-05-18	44.55	45.06	44.38	44.69	924800
2004-05-19	44.66	44.86	44.27	44.30	806800
2004-05-20	44.30	44.35	44.07	44.21	974000
2004-05-21	44.20	44.50	44.10	44.20	810800
2004-05-24	44.32	44.36	43.89	43.95	743600
2004-05-25	43.85	44.20	43.52	44.02	1027600
2004-05-26	43.89	44.37	43.80	44.24	754400
2004-05-27	44.28	44.63	44.13	44.34	1091000
2004-05-28	44.25	44.53	44.11	44.37	656600
2004-06-01	44.30	44.50	44.05	44.16	798600
2004-06-02	44.45	44.84	44.36	44.81	869800
2004-06-03	44.73	45.11	44.70	44.75	568200
2004-06-04	44.85	45.03	44.53	44.62	489000
2004-06-07	44.56	44.96	44.56	44.90	647800
2004-06-08	45.08	46.15	45.01	46.11	1653200
2004-06-09	46.00	46.37	45.90	45.94	630600
2004-06-10	45.90	46.00	45.67	45.75	616600
2004-06-14	45.68	45.96	45.65	45.88	497000
2004-06-15	46.00	46.37	45.86	46.02	730800
2004-06-16	46.15	46.21	45.37	45.74	666900
2004-06-17	45.75	45.75	45.35	45.45	714200
2004-06-18	45.30	45.49	45.10	45.19	768200
2004-06-21	45.11	45.35	45.11	45.15	719700
2004-06-22	45.40	45.62	45.05	45.42	765800
2004-06-23	45.55	46.05	45.15	45.95	677700
2004-06-24	45.85	45.99	45.43	45.43	736100
2004-06-25	45.68	45.85	44.92	45.00	877800
2004-06-28	44.97	45.57	44.80	45.23	543600
2004-06-29	45.23	45.96	45.05	45.93	881900
2004-06-30	45.76	46.50	45.70	46.27	661700
2004-07-01	46.32	46.48	46.00	46.34	627900
2004-07-02	46.20	46.33	45.28	45.51	526000
2004-07-06	45.50	46.13	45.39	46.09	435800
2004-07-07	45.90	46.19	45.50	46.06	545000
2004-07-08	46.14	46.61	45.97	46.08	550700
2004-07-09	46.35	46.38	46.00	46.28	349300
2004-07-12	46.44	46.65	46.01	46.57	332100
2004-07-13	46.50	46.63	46.08	46.24	450600
2004-07-14	46.31	47.08	46.19	46.69	544300
2004-07-15	46.59	46.75	46.27	46.55	472000
2004-07-16	46.80	46.80	46.31	46.44	385300
2004-07-19	46.95	47.13	46.68	46.90	714900
2004-07-20	47.18	47.19	46.44	46.47	667700
2004-07-21	46.85	47.00	46.25	46.25	459000
2004-07-22	46.40	46.95	46.12	46.50	854400
2004-07-23	46.56	46.69	45.92	46.04	1007300
2004-07-26	46.20	46.21	45.03	45.10	1218500
2004-07-27	45.35	45.96	45.23	45.75	951800
2004-07-28	45.60	47.44	45.52	47.42	1666600
2004-07-29	47.45	47.92	47.19	47.75	1127500
2004-07-30	47.75	48.44	47.65	48.44	1413700
2004-08-02	48.10	48.29	47.90	48.14	1027300
2004-08-03	48.00	48.02	47.46	47.68	615400
2004-08-04	47.35	47.65	47.18	47.43	640400
2004-08-05	47.23	47.28	46.63	46.63	664600
2004-08-06	46.63	46.92	46.45	46.66	596200
2004-08-09	46.63	46.67	46.36	46.40	612200
2004-08-10	46.65	47.24	46.39	47.24	488600
2004-08-11	47.00	47.72	46.75	47.63	592300
2004-08-12	47.68	47.68	47.23	47.33	582600
2004-08-13	47.25	47.78	46.88	47.71	637000
2004-08-16	47.72	48.34	47.42	48.20	1004200
2004-08-17	48.35	48.44	47.80	47.99	774800
2004-08-18	47.98	48.05	47.65	47.92	771400
2004-08-19	47.85	47.86	47.43	47.65	363900
2004-08-20	47.50	47.95	47.40	47.82	473000
2004-08-23	48.06	48.06	47.67	47.67	678500
2004-08-24	47.95	48.13	47.82	47.98	537500
2004-08-25	48.15	48.62	47.86	48.55	599000
2004-08-26	48.68	48.69	48.29	48.56	400100
2004-08-27	48.65	48.65	48.31	48.40	287300
2004-08-30	48.15	48.30	47.85	47.90	479600
2004-08-31	47.98	48.46	47.93	48.28	385200
2004-09-01	48.29	48.98	48.16	48.88	474700
2004-09-02	49.00	49.48	48.86	49.40	492400
2004-09-03	49.50	49.94	49.40	49.76	474700
2004-09-07	49.59	49.87	49.07	49.39	757500
2004-09-08	48.70	48.75	47.93	48.26	1246400
2004-09-09	48.40	48.61	48.02	48.49	504200
2004-09-10	48.49	48.49	47.64	47.95	905500
2004-09-13	48.15	48.40	47.82	48.25	557000
2004-09-14	48.27	48.34	47.86	48.31	526300
2004-09-15	48.45	48.48	47.95	48.17	674500
2004-09-16	48.18	48.18	47.17	47.28	1641600
2004-09-17	47.40	48.29	47.31	48.18	1646900
2004-09-20	48.18	48.21	47.57	47.76	795100
2004-09-21	47.61	47.80	47.04	47.23	773600
2004-09-22	47.10	47.10	46.32	46.45	781000
2004-09-23	46.35	46.64	46.22	46.30	497900
2004-09-24	46.20	46.40	45.81	46.16	979300
2004-09-27	46.15	46.58	46.04	46.58	737800
2004-09-28	46.60	47.06	46.25	46.28	611000
2004-09-29	46.35	46.60	45.87	46.58	661600
2004-09-30	46.40	47.11	46.38	46.71	1052700
2004-10-01	46.90	47.57	46.80	47.31	483000
2004-10-04	47.81	47.81	47.43	47.54	504900
2004-10-05	47.54	48.02	47.04	47.13	611400
2004-10-06	47.32	47.46	47.06	47.42	259500
2004-10-07	47.59	47.65	46.86	46.90	416200
2004-10-08	46.94	47.14	46.40	46.45	356200
2004-10-11	46.55	46.58	46.35	46.36	286000
2004-10-12	46.42	46.49	45.98	46.27	543300
2004-10-13	46.10	46.76	46.10	46.18	502000
2004-10-14	46.35	46.64	46.21	46.21	295500
2004-10-15	46.60	46.95	46.47	46.60	462600
2004-10-18	46.50	46.66	46.36	46.61	527200
2004-10-19	46.51	47.22	46.40	46.81	555300
2004-10-20	47.01	47.46	46.86	47.36	703900
2004-10-21	48.48	49.71	48.10	49.13	1501200
2004-10-22	49.22	49.35	48.34	48.47	604200
2004-10-25	48.47	48.99	48.43	48.82	532900
2004-10-26	48.82	49.40	48.35	49.38	563600
2004-10-27	49.20	49.70	48.76	49.62	466700
2004-10-28	49.62	50.59	49.51	50.45	621000
2004-10-29	50.40	50.75	49.86	50.69	786000
2004-11-01	50.69	50.86	50.26	50.53	449100
2004-11-02	50.28	51.42	50.28	50.70	478700
2004-11-03	51.10	51.62	50.85	51.56	448600
2004-11-04	51.62	52.23	51.26	52.12	569700
2004-11-05	52.25	52.45	51.93	52.20	392300
2004-11-08	52.20	52.54	51.68	51.68	585000
2004-11-09	51.69	52.03	50.94	51.12	1016900
2004-11-10	51.50	51.60	50.86	51.19	625800
2004-11-11	51.50	51.77	51.22	51.49	533000
2004-11-12	51.35	51.93	51.32	51.93	327800
2004-11-15	52.00	52.35	51.66	51.95	341300
2004-11-16	51.96	52.34	51.84	52.04	390500
2004-11-17	52.08	52.44	51.69	51.90	576300
2004-11-18	52.10	52.73	51.60	51.85	779900
2004-11-19	51.93	52.17	51.43	51.69	479300
2004-11-22	51.60	52.33	51.51	52.27	556300
2004-11-23	52.47	52.60	51.94	52.56	723000
2004-11-24	52.65	52.73	52.14	52.19	356900
2004-11-26	52.40	52.42	51.94	51.94	153600
2004-11-29	51.94	52.53	51.88	52.41	463100
2004-11-30	51.95	52.60	51.74	51.80	807000
2004-12-01	52.30	53.34	52.04	53.34	741300
2004-12-02	53.15	53.73	53.13	53.59	536900
2004-12-03	53.59	54.82	53.59	54.62	987500
2004-12-06	54.70	54.83	54.33	54.55	630300
2004-12-07	54.65	54.75	54.22	54.38	778800
2004-12-08	54.45	54.85	54.13	54.65	730700
2004-12-09	54.50	55.21	54.05	54.94	646100
2004-12-10	55.40	55.46	54.77	55.42	452300
2004-12-13	55.93	56.39	55.26	55.93	574200
2004-12-14	55.93	56.67	55.67	56.50	392300
2004-12-15	56.65	56.75	56.01	56.58	564300
2004-12-16	56.45	56.51	55.90	56.21	591100
2004-12-17	54.80	55.80	54.51	54.85	1432400
2004-12-20	53.75	55.10	53.71	55.08	918300
2004-12-21	55.07	55.50	54.27	54.92	956700
2004-12-22	55.10	55.35	54.73	54.95	545500
2004-12-23	54.96	55.13	54.55	54.63	337800
2004-12-27	54.70	55.08	54.31	54.74	350300
2004-12-28	54.68	55.70	54.68	55.67	638600
2004-12-29	55.60	55.67	55.25	55.59	336100
2004-12-30	55.48	55.70	55.21	55.29	386400
2004-12-31	55.29	55.94	55.12	55.54	389900
2005-01-03	55.29	55.42	54.27	54.36	750900
2005-01-04	54.27	54.99	54.26	54.94	724600
2005-01-05	54.94	54.94	53.61	53.61	778300
2005-01-06	53.62	53.62	53.15	53.51	779700
2005-01-07	53.76	54.06	53.31	54.01	418000
2005-01-10	53.90	54.49	53.84	54.18	432300
2005-01-11	54.18	54.94	53.96	54.65	557500
2005-01-12	54.55	54.80	54.16	54.71	613800
2005-01-13	54.55	54.86	54.15	54.23	389200
2005-01-14	54.48	55.00	54.42	54.84	512000
2005-01-18	54.84	55.84	54.32	55.81	669500
2005-01-19	55.83	56.40	55.77	55.98	825000
2005-01-20	55.90	56.35	55.86	56.20	631900
2005-01-21	56.20	56.21	55.76	55.90	458500
2005-01-24	55.90	56.04	55.15	55.30	845100
2005-01-25	55.61	56.68	55.56	56.22	876900
2005-01-26	56.50	57.73	56.40	56.86	1280500
2005-01-27	56.99	58.19	56.95	58.19	1253100
2005-01-28	57.00	58.39	57.00	57.96	1115000
2005-01-31	58.10	58.50	57.88	58.49	875600
2005-02-01	58.45	59.24	58.30	59.24	1325900
2005-02-02	59.21	59.79	59.00	59.67	827800
2005-02-03	59.50	59.95	59.24	59.86	951400
2005-02-04	59.90	60.25	59.84	60.25	1266000
2005-02-07	60.05	60.80	60.05	60.51	834700
2005-02-08	60.51	61.02	60.51	60.84	972400
2005-02-09	60.65	61.18	60.23	60.30	888500
2005-02-10	60.35	61.26	60.35	61.00	740200
2005-02-11	60.85	61.76	60.85	61.24	1224900
2005-02-14	61.05	61.94	61.05	61.70	1055800
2005-02-15	61.71	62.39	61.71	62.32	939800
2005-02-16	62.32	62.58	61.87	61.91	869900
2005-02-17	61.85	62.15	61.53	61.53	861500
2005-02-18	61.63	62.02	61.58	61.61	557900
2005-02-22	61.75	62.29	61.72	61.86	1298000
2005-02-23	62.01	62.05	61.33	61.38	1213000
2005-02-24	61.39	62.27	61.32	62.14	1053600
2005-02-25	62.00	62.93	61.99	62.62	946300
2005-02-28	62.40	63.22	62.40	63.00	1100900
2005-03-01	63.00	63.87	63.00	63.82	960800
2005-03-02	63.71	64.26	63.28	63.53	824000
2005-03-03	63.78	64.22	63.57	64.02	706900
2005-03-04	64.55	64.72	64.16	64.42	641100
2005-03-07	64.20	64.44	63.82	64.25	864800
2005-03-08	64.25	64.27	63.68	63.73	1026800
2005-03-09	63.60	64.08	63.24	63.59	885200
2005-03-10	63.82	64.07	63.21	63.60	746700
2005-03-11	63.80	63.81	62.02	62.48	1857800
2005-03-14	62.48	62.58	62.24	62.37	965900
2005-03-15	62.48	62.50	61.90	62.19	1284600
2005-03-16	62.19	62.31	61.87	61.90	894900
2005-03-17	61.98	62.82	61.85	62.42	711400
2005-03-18	62.40	62.96	61.78	61.78	3079200
2005-03-21	61.26	61.56	60.75	61.26	1218200
2005-03-22	61.32	61.60	61.26	61.31	962700
2005-03-23	61.31	61.36	60.42	60.42	961000
2005-03-24	60.47	60.68	59.53	60.11	1327200
2005-03-28	60.12	60.80	59.09	60.16	787800
2005-03-29	60.16	60.48	59.50	59.64	1015600
2005-03-30	59.88	60.99	59.71	60.86	772900
2005-03-31	60.99	61.15	60.40	60.46	698300
2005-04-01	60.70	60.76	59.59	60.10	842200
2005-04-04	60.09	60.20	59.40	59.86	1091400
2005-04-05	60.02	60.40	59.68	60.18	785000
2005-04-06	60.18	60.47	59.92	60.07	596400
2005-04-07	60.07	60.87	59.79	60.72	741000
2005-04-08	60.89	60.92	60.36	60.39	505000
2005-04-11	60.42	60.88	60.40	60.55	463400
2005-04-12	60.55	61.43	60.11	61.18	544900
2005-04-13	61.24	61.56	61.01	61.55	1046000
2005-04-14	61.75	62.69	61.57	62.30	1061400
2005-04-15	62.25	62.53	61.27	61.27	1096000
2005-04-18	61.20	61.42	60.35	61.00	641000
2005-04-19	60.90	62.13	60.89	61.89	836300
2005-04-20	61.45	61.54	59.65	59.90	739200
2005-04-21	60.00	60.94	60.00	60.82	686800
2005-04-22	60.92	64.95	60.92	63.19	2253200
2005-04-25	62.71	64.25	62.62	63.75	1046200
2005-04-26	63.50	64.00	63.34	63.34	739900
2005-04-27	63.15	63.71	62.83	63.61	656600
2005-04-28	63.10	63.75	63.10	63.56	948200
2005-04-29	63.25	64.00	63.22	63.90	825100
2005-05-02	63.70	64.10	63.25	63.71	894700
2005-05-03	63.69	64.38	63.69	64.08	631700
2005-05-04	64.20	64.68	63.82	64.46	558000
2005-05-05	64.22	64.88	64.15	64.65	767100
2005-05-06	64.98	65.07	64.54	64.65	492000
2005-05-09	64.45	65.45	64.38	65.45	533300
2005-05-10	65.35	65.68	65.01	65.40	580800
2005-05-11	65.55	66.00	65.23	65.90	469200
2005-05-12	66.00	67.37	65.11	66.37	898700
2005-05-13	66.30	66.44	65.68	66.25	661200
2005-05-16	66.01	66.93	66.01	66.65	639100
2005-05-17	64.75	65.42	64.02	64.88	1634600
2005-05-18	64.90	65.75	64.52	65.10	1056000
2005-05-19	65.15	65.34	64.59	65.16	797500
2005-05-20	65.30	65.36	64.78	64.97	965500
2005-05-23	64.55	65.20	64.23	64.86	573000
2005-05-24	64.75	65.05	64.28	64.50	695700
2005-05-25	64.25	64.55	64.05	64.34	610100
2005-05-26	64.40	65.05	64.40	64.69	740700
2005-05-27	64.60	64.88	64.25	64.56	549800
2005-05-31	64.65	64.77	64.00	64.21	707900
2005-06-01	64.10	65.18	64.10	64.80	604900
2005-06-02	64.81	64.97	64.33	64.84	485700
2005-06-03	64.84	65.00	64.37	64.56	519900
2005-06-06	64.72	64.98	64.45	64.84	459500
2005-06-07	64.85	64.98	64.55	64.69	691600
2005-06-08	65.00	65.00	64.09	64.48	468700
2005-06-09	64.30	64.49	63.70	63.99	657200
2005-06-10	64.05	64.27	63.56	64.01	483100
2005-06-13	63.80	64.49	63.53	63.99	392700
2005-06-14	63.99	64.51	63.91	64.32	710600
2005-06-15	64.42	64.67	63.94	64.55	809900
2005-06-16	64.75	64.82	64.20	64.70	362000
2005-06-17	64.94	65.02	64.60	64.98	900500
2005-06-20	64.90	65.22	64.50	65.19	305000
2005-06-21	65.15	65.23	64.47	64.59	381800
2005-06-22	64.56	64.56	62.90	63.59	1051600
2005-06-23	63.68	63.69	61.65	62.41	1138200
2005-06-24	62.30	62.50	61.50	61.58	1023200
2005-06-27	61.71	62.31	61.41	62.16	500100
2005-06-28	62.49	62.91	62.35	62.91	655000
2005-06-29	62.95	62.95	61.78	62.03	546100
2005-06-30	62.27	62.66	61.96	62.10	848800
2005-07-01	62.50	62.53	61.86	62.23	428000
2005-07-05	62.10	62.40	61.19	61.91	646300
2005-07-06	62.10	62.20	61.11	61.25	648600
2005-07-07	60.35	61.17	60.26	60.52	1090800
2005-07-08	60.67	61.63	60.65	61.43	760900
2005-07-11	61.90	61.92	60.90	61.18	677100
2005-07-12	61.35	61.70	60.85	61.09	778100
2005-07-13	61.05	61.45	60.58	60.77	691500
2005-07-14	61.25	61.50	60.62	60.94	679000
2005-07-15	60.90	61.29	60.59	60.74	700400
2005-07-18	60.10	60.83	60.10	60.69	1025200
2005-07-19	61.00	61.42	60.94	61.33	977000
2005-07-20	60.90	61.20	60.30	61.10	1162300
2005-07-21	61.30	63.28	61.30	62.56	1646100
2005-07-22	62.88	63.10	62.50	62.98	1003600
2005-07-25	62.68	63.25	62.61	62.75	689200
2005-07-26	62.90	64.10	62.89	63.79	831000
2005-07-27	63.95	63.96	63.55	63.83	401500
2005-07-28	63.95	64.68	63.84	64.50	597500
2005-07-29	64.55	64.80	63.64	63.87	442900
2005-08-01	63.74	64.06	62.58	62.72	672700
2005-08-02	62.97	63.68	62.85	63.27	411800
2005-08-03	63.16	63.31	62.72	62.89	447700
2005-08-04	62.92	62.92	62.06	62.46	494700
2005-08-05	62.53	62.53	61.70	61.73	479900
2005-08-08	61.85	62.00	61.42	61.76	360800
2005-08-09	61.96	62.45	61.94	62.22	463700
2005-08-10	62.21	62.45	61.47	61.77	869400
2005-08-11	61.92	62.09	61.37	61.75	1161900
2005-08-12	61.70	62.20	61.35	61.54	908100
2005-08-15	61.62	61.76	61.11	61.50	448400
2005-08-16	61.52	61.74	60.53	60.60	569600
2005-08-17	60.64	60.68	60.11	60.36	616800
2005-08-18	60.34	60.74	60.20	60.59	665000
2005-08-19	60.97	61.00	60.66	60.76	605700
2005-08-22	60.70	61.03	60.65	60.82	680200
2005-08-23	60.59	60.86	59.98	60.00	1142700
2005-08-24	59.60	59.68	57.91	58.67	1933700
2005-08-25	58.35	58.59	57.55	58.22	1293800
2005-08-26	58.36	58.55	58.10	58.23	882400
2005-08-29	57.95	58.66	57.81	58.33	874100
2005-08-30	58.20	58.20	57.37	58.10	801200
2005-08-31	57.90	59.15	57.90	59.09	1360300
2005-09-01	59.16	59.38	58.19	58.42	925800
2005-09-02	58.60	58.90	58.25	58.54	631600
2005-09-06	58.60	59.32	58.59	59.16	474900
2005-09-07	58.93	59.08	58.61	58.90	860200
2005-09-08	58.65	59.13	58.37	58.38	901800
2005-09-09	58.45	59.39	58.18	59.27	798200
2005-09-12	59.20	59.31	59.02	59.25	677300
2005-09-13	59.25	59.34	58.20	58.21	1002000
2005-09-14	58.11	58.26	57.52	57.60	1209200
2005-09-15	57.85	57.92	57.46	57.87	1064200
2005-09-16	58.12	58.85	57.70	57.96	3528900
2005-09-19	58.05	58.06	57.46	57.65	1325500
2005-09-20	57.65	57.65	56.67	57.08	1063700
2005-09-21	56.77	56.77	55.43	55.48	1262500
2005-09-22	55.49	55.74	54.85	55.50	1029500
2005-09-23	55.44	55.61	55.24	55.50	665800
2005-09-26	55.68	56.10	55.67	56.06	1050800
2005-09-27	55.95	56.59	55.95	56.32	874600
2005-09-28	56.80	56.94	55.88	56.26	546900
2005-09-29	56.09	56.48	55.57	56.47	561300
2005-09-30	56.25	56.42	56.07	56.31	423400
2005-10-03	56.31	58.00	56.06	57.91	1475000
2005-10-04	58.10	58.15	57.28	57.36	975700
2005-10-05	57.19	57.46	56.28	56.33	697700
2005-10-06	56.53	57.26	56.23	56.73	668500
2005-10-07	56.73	56.73	56.15	56.30	619000
2005-10-10	56.10	56.36	55.85	55.85	548700
2005-10-11	56.10	56.29	55.42	55.58	1207800
2005-10-12	55.60	56.14	55.51	55.86	586800
2005-10-13	55.83	56.29	55.64	55.74	780700
2005-10-14	55.64	56.01	55.30	55.92	691000
2005-10-17	57.10	58.59	56.85	58.56	1972200
2005-10-18	58.20	58.60	57.92	58.10	1187700
2005-10-19	57.96	59.49	57.96	59.49	1084000
2005-10-20	59.48	60.23	58.60	58.60	1390600
2005-10-21	58.50	59.04	58.42	58.80	854900
2005-10-24	59.20	59.24	58.44	58.65	727900
2005-10-25	58.74	58.77	57.03	57.41	912300
2005-10-26	57.22	57.48	56.49	56.71	833800
2005-10-27	56.63	56.65	55.54	55.92	560200
2005-10-28	56.38	57.06	56.28	56.97	611000
2005-10-31	57.13	57.24	56.26	56.83	722500
2005-11-01	56.30	57.31	56.07	56.62	1214900
2005-11-02	56.55	56.97	56.52	56.96	530500
2005-11-03	57.10	57.28	56.19	56.40	500100
2005-11-04	56.41	56.71	55.56	55.69	575700
2005-11-07	56.00	56.06	55.50	55.66	675000
2005-11-08	55.46	55.74	55.01	55.02	571300
2005-11-09	55.01	55.31	54.81	55.11	685400
2005-11-10	55.20	55.43	54.99	55.14	790000
2005-11-11	55.00	55.15	54.40	55.05	657500
2005-11-14	54.92	55.06	54.18	54.24	609300
2005-11-15	54.24	54.50	53.99	54.41	740800
2005-11-16	54.61	54.89	54.00	54.09	547600
2005-11-17	54.11	54.21	52.85	53.14	1330500
2005-11-18	53.75	54.08	53.56	54.00	1306800
2005-11-21	52.55	54.44	52.49	54.35	1853500
2005-11-22	54.11	54.81	54.10	54.74	1441200
2005-11-23	54.74	55.30	54.54	55.20	940000
2005-11-25	55.25	55.35	54.53	54.68	457700
2005-11-28	54.99	55.78	54.93	55.36	1122700
2005-11-29	55.41	55.70	55.00	55.10	997100
2005-11-30	55.24	55.31	54.22	54.22	845900
2005-12-01	54.75	55.29	54.55	54.97	1014100
2005-12-02	54.98	55.30	54.56	55.28	889600
2005-12-05	54.96	55.46	54.96	55.41	1068000
2005-12-06	55.50	56.00	55.41	55.64	1182500
2005-12-07	55.60	55.63	54.77	55.12	714300
2005-12-08	55.17	55.45	54.86	55.25	851100
2005-12-09	56.00	56.05	55.55	55.67	1458900
2005-12-12	56.16	56.20	55.91	56.12	1143200
2005-12-13	56.79	58.89	56.60	58.78	3188900
2005-12-14	58.88	59.05	57.67	57.81	1466500
2005-12-15	58.10	58.21	57.51	57.79	854700
2005-12-16	57.82	58.35	57.46	57.86	1131900
2005-12-19	57.76	57.76	57.20	57.70	925600
2005-12-20	57.55	57.86	56.68	56.71	1075600
2005-12-21	57.07	57.12	56.50	56.73	585500
2005-12-22	56.90	57.05	56.35	56.53	845500
2005-12-23	56.47	56.47	55.82	56.09	961600
2005-12-27	55.85	56.55	55.84	56.05	684100
2005-12-28	56.08	56.30	55.86	56.01	646500
2005-12-29	55.84	56.14	55.25	55.48	746800
2005-12-30	55.30	55.38	55.01	55.25	397100
2006-01-03	55.27	55.41	54.31	54.85	872200
2006-01-04	55.08	55.26	54.51	54.80	1090000
2006-01-05	54.91	55.12	54.64	54.82	640600
2006-01-06	54.86	55.10	54.13	54.40	973000
2006-01-09	54.28	54.69	54.06	54.45	705200
2006-01-10	54.30	54.47	54.15	54.16	834500
2006-01-11	54.22	54.35	53.75	53.99	969200
2006-01-12	53.88	54.32	53.77	54.19	715400
2006-01-13	54.30	54.67	54.30	54.45	973300
2006-01-17	54.50	55.34	54.49	55.07	1129200
2006-01-18	55.00	55.30	54.96	55.10	1434700
2006-01-19	55.30	55.44	54.92	55.16	756000
2006-01-20	55.10	55.12	54.20	54.42	769000
2006-01-23	54.40	54.40	53.47	53.54	877600
2006-01-24	53.90	54.41	53.72	54.10	846900
2006-01-25	54.10	54.10	51.65	52.30	4094200
2006-01-26	52.70	52.90	51.40	51.68	1531100
2006-01-27	51.89	51.96	51.30	51.68	1162100
2006-01-30	51.81	51.88	51.08	51.66	1471300
2006-01-31	52.10	52.39	51.02	51.20	1735600
2006-02-01	51.02	52.10	51.02	52.01	1207000
2006-02-02	51.80	52.18	51.40	51.51	1095600
2006-02-03	51.22	51.71	51.16	51.53	907200
2006-02-06	51.53	51.71	50.84	51.06	796700
2006-02-07	51.00	51.39	50.94	51.09	744500
2006-02-08	51.03	51.23	50.75	50.85	1042500
2006-02-09	50.95	50.97	50.62	50.76	1039000
2006-02-10	50.76	51.86	50.76	51.66	1184500
2006-02-13	51.75	51.90	51.53	51.57	767800
2006-02-14	51.50	52.29	51.31	52.11	1568500
2006-02-15	52.00	52.67	51.60	52.30	1272700
2006-02-16	52.30	53.05	52.30	53.00	982000
2006-02-17	53.40	54.00	53.14	53.65	1452800
2006-02-21	53.97	54.00	52.50	52.91	1069800
2006-02-22	52.79	53.28	52.77	53.05	864900
2006-02-23	52.80	52.85	52.23	52.31	979000
2006-02-24	52.40	52.68	52.08	52.45	923400
2006-02-27	52.24	52.43	51.77	51.97	1348200
2006-02-28	51.73	51.92	51.10	51.15	1557200
2006-03-01	51.34	51.65	51.12	51.41	1206700
2006-03-02	51.21	51.46	51.01	51.21	833800
2006-03-03	51.04	51.42	50.79	51.23	1232700
2006-03-06	51.35	51.89	51.17	51.41	956200
2006-03-07	51.50	51.94	51.37	51.75	1050200
2006-03-08	51.80	52.70	51.75	52.63	1288900
2006-03-09	52.50	52.80	52.01	52.15	1166100
2006-03-10	52.25	52.64	52.17	52.42	759100
2006-03-13	52.72	52.81	52.22	52.25	838200
2006-03-14	52.40	53.39	52.30	53.20	1210000
2006-03-15	53.28	53.34	52.37	52.71	900300
2006-03-16	53.00	53.00	52.24	52.51	1051800
2006-03-17	53.45	54.03	53.03	53.86	2098400
2006-03-20	54.49	54.81	53.91	54.36	1815400
2006-03-21	54.40	54.56	53.28	53.73	1785800
2006-03-22	53.75	54.17	53.65	54.01	1018900
2006-03-23	54.13	54.18	53.52	53.66	864800
2006-03-24	53.63	53.77	53.14	53.40	905600
2006-03-27	53.29	53.34	52.66	53.01	1091300
2006-03-28	53.03	53.18	52.46	52.53	980000
2006-03-29	52.75	53.15	52.67	52.88	882200
2006-03-30	52.82	53.05	52.36	52.65	863200
2006-03-31	52.75	52.95	52.17	52.23	858200
2006-04-03	52.25	52.28	51.90	52.00	1018000
2006-04-04	52.01	52.42	51.81	52.05	983400
2006-04-05	52.10	52.33	51.91	52.00	843700
2006-04-06	51.96	52.06	51.51	51.93	1304600
2006-04-07	51.75	51.93	50.47	50.52	1990600
2006-04-10	50.70	50.84	50.03	50.26	1312300
2006-04-11	50.50	50.56	49.71	50.15	1574400
2006-04-12	51.20	52.10	51.17	51.42	2461900
2006-04-13	51.43	51.43	50.66	50.68	1328500
2006-04-17	50.75	50.90	50.00	50.04	1021600
2006-04-18	50.02	50.67	50.01	50.56	941800
2006-04-19	50.70	51.06	50.51	50.69	1142100
2006-04-20	50.02	50.02	48.20	49.76	3831500
2006-04-21	51.11	51.50	50.31	51.21	2663400
2006-04-24	51.21	52.95	51.17	52.45	3065100
2006-04-25	52.80	52.90	52.10	52.29	1741900
2006-04-26	53.00	53.70	52.94	53.52	1774600
2006-04-27	53.65	53.70	53.40	53.56	1200400
2006-04-28	53.52	53.56	53.20	53.34	1207100
2006-05-01	53.34	53.53	53.03	53.05	1332800
2006-05-02	53.24	53.48	52.84	53.20	936700
2006-05-03	53.13	53.36	52.70	52.94	1031500
2006-05-04	53.16	53.54	52.90	53.08	800100
2006-05-05	53.30	53.81	53.11	53.74	874900
2006-05-08	53.75	53.82	53.32	53.69	702700
2006-05-09	53.71	54.35	53.65	54.07	1537000
2006-05-10	54.03	54.70	54.00	54.45	797100
2006-05-11	54.45	54.86	53.96	54.04	1176800
2006-05-12	53.95	54.25	53.63	53.92	911600
2006-05-15	54.02	54.63	54.00	54.55	786800
2006-05-16	54.51	54.86	54.26	54.69	1101200
2006-05-17	54.55	55.26	54.55	54.98	1804400
2006-05-18	54.86	55.45	54.84	55.20	1686400
2006-05-19	55.40	56.08	54.96	55.89	1974800
2006-05-22	55.70	56.66	55.69	56.19	1503600
2006-05-23	56.10	56.50	55.90	56.00	1406400
2006-05-24	55.75	56.54	55.74	56.35	1017300
2006-05-25	56.58	56.87	56.47	56.71	1128500
2006-05-26	56.73	57.00	56.65	56.82	795500
2006-05-30	56.69	56.85	56.40	56.46	678100
2006-05-31	56.55	57.17	56.55	56.91	1208100
2006-06-01	56.95	57.65	56.95	57.00	959100
2006-06-02	56.95	56.96	55.95	56.33	1451000
2006-06-05	56.15	56.51	55.78	55.91	752500
2006-06-06	55.95	56.30	55.70	56.10	754500
2006-06-07	55.90	56.48	55.36	55.56	1051800
2006-06-08	55.57	55.67	54.72	55.40	1548100
2006-06-09	55.20	55.64	54.83	55.46	1025300
2006-06-12	55.80	56.10	54.91	54.98	924000
2006-06-13	54.95	54.95	54.01	54.09	1149500
2006-06-14	53.91	54.06	53.33	54.02	1293300
2006-06-15	54.10	54.56	53.66	54.55	838800
2006-06-16	54.33	54.90	54.33	54.77	803400
2006-06-19	54.80	55.00	54.02	54.12	629700
2006-06-20	54.09	55.11	54.02	54.90	744100
2006-06-21	54.75	55.25	54.65	55.02	672200
2006-06-22	55.07	55.12	54.52	54.86	553200
2006-06-23	54.74	54.83	54.40	54.61	460300
2006-06-26	54.70	54.94	54.43	54.84	441700
2006-06-27	54.75	55.57	54.59	55.24	942500
2006-06-28	55.40	55.55	55.05	55.41	461800
2006-06-29	55.49	55.87	55.12	55.81	593000
2006-06-30	55.78	55.92	55.06	55.07	1222900
2006-07-03	55.11	55.32	54.88	55.23	379300
2006-07-05	54.85	55.55	54.85	55.27	601900
2006-07-06	55.27	56.47	55.27	55.88	737100
2006-07-07	55.80	56.04	55.44	55.48	587100
2006-07-10	55.48	56.23	55.45	56.06	546400
2006-07-11	56.00	56.42	55.89	56.34	712900
2006-07-12	56.55	57.30	56.45	56.76	879500
2006-07-13	56.71	56.71	55.98	56.44	723500
2006-07-14	56.19	56.33	55.40	55.56	619900
2006-07-17	55.40	55.89	55.35	55.55	517700
2006-07-18	55.48	56.20	55.40	56.12	740300
2006-07-19	56.59	57.17	55.89	56.20	1581900
2006-07-20	55.30	56.74	55.00	56.11	1881700
2006-07-21	56.00	56.38	55.35	56.07	1544500
2006-07-24	56.04	56.28	55.51	55.77	970700
2006-07-25	56.13	56.49	55.57	56.34	903200
2006-07-26	56.15	56.34	55.76	56.15	775800
2006-07-27	56.30	56.35	55.25	55.29	872300
2006-07-28	55.53	56.10	55.50	55.99	668800
2006-07-31	55.84	55.85	54.97	54.97	843400
2006-08-01	54.70	55.21	54.53	55.01	784400
2006-08-02	53.55	54.43	53.00	53.52	1795600
2006-08-03	52.63	54.42	52.50	53.18	1269600
2006-08-04	53.32	53.40	52.57	53.11	1196800
2006-08-07	53.02	53.03	52.23	52.28	770500
2006-08-08	52.52	52.73	52.18	52.43	840500
2006-08-09	52.77	52.96	52.43	52.54	820400
2006-08-10	52.48	53.05	52.44	52.83	741900
2006-08-11	52.62	52.80	52.17	52.53	1307900
2006-08-14	53.43	53.43	52.66	52.87	539600
2006-08-15	53.23	53.23	52.46	52.57	813400
2006-08-16	52.57	52.85	51.88	52.36	1122900
2006-08-17	52.40	53.14	52.28	53.03	729900
2006-08-18	53.70	54.00	53.52	53.82	1361800
2006-08-21	53.92	54.07	53.83	53.89	775900
2006-08-22	53.71	53.99	53.59	53.66	625400
2006-08-23	53.38	53.77	53.22	53.53	871700
2006-08-24	53.65	53.90	53.38	53.61	522700
2006-08-25	53.52	54.00	53.14	53.91	813800
2006-08-28	53.95	53.96	53.50	53.61	919400
2006-08-29	53.47	53.82	53.38	53.55	942300
2006-08-30	53.69	53.70	53.37	53.44	730800
2006-08-31	53.37	54.05	53.32	53.96	957100
2006-09-01	54.20	54.42	53.94	54.27	466900
2006-09-05	53.30	53.36	51.37	51.92	3373700
2006-09-06	51.91	51.92	51.50	51.88	1456000
2006-09-07	51.92	52.12	51.50	51.53	891200
2006-09-08	51.55	51.70	51.26	51.34	786300
2006-09-11	51.17	51.23	50.58	50.64	1380700
2006-09-12	50.89	51.18	50.49	51.10	1016000
2006-09-13	51.10	51.10	50.55	50.81	970000
2006-09-14	50.81	51.28	50.70	51.16	954500
2006-09-15	51.45	52.02	51.25	51.94	1097100
2006-09-18	51.60	51.66	50.56	50.61	1850200
2006-09-19	50.86	51.49	50.65	51.45	794500
2006-09-20	52.45	52.45	51.59	51.88	921700
2006-09-21	51.88	52.02	51.39	51.68	1134100
2006-09-22	51.62	51.94	51.46	51.63	749200
2006-09-25	51.76	52.15	51.51	51.98	705300
2006-09-26	52.10	52.77	51.80	52.71	801900
2006-09-27	52.72	53.00	52.54	52.91	1042900
2006-09-28	52.90	53.34	52.75	53.26	882300
2006-09-29	53.04	53.47	53.01	53.45	1166300
2006-10-02	53.40	53.45	52.89	53.09	1508500
2006-10-03	53.00	53.20	52.39	52.42	1204900
2006-10-04	52.43	52.80	52.07	52.76	936600
2006-10-05	52.92	53.43	52.66	53.12	688800
2006-10-06	53.10	53.52	52.93	53.14	603200
2006-10-09	53.06	53.60	52.90	53.60	612400
2006-10-10	53.45	53.51	52.66	52.80	721000
2006-10-11	52.81	53.31	52.64	53.16	634500
2006-10-12	53.28	53.53	53.09	53.28	502400
2006-10-13	53.10	53.36	52.70	53.25	783000
2006-10-16	53.05	53.16	52.74	52.80	1281400
2006-10-17	52.65	52.79	52.45	52.55	799000
2006-10-18	52.65	53.14	52.52	52.70	1096900
2006-10-19	50.45	50.45	48.96	50.38	9750000
2006-10-20	51.40	51.70	50.80	51.05	3205900
2006-10-23	51.10	51.22	50.75	51.05	1535600
2006-10-24	51.11	51.55	50.85	51.55	1482300
2006-10-25	51.75	51.82	51.31	51.61	1186600
2006-10-26	51.85	52.52	51.77	52.47	1358400
2006-10-27	52.25	52.59	52.06	52.41	1036000
2006-10-30	52.20	52.45	51.88	52.21	878200
2006-10-31	52.46	52.94	52.29	52.91	1176200
2006-11-01	52.81	52.91	52.40	52.50	1021500
2006-11-02	52.40	53.03	52.35	53.02	1093100
2006-11-03	52.98	53.17	52.87	53.12	1321700
2006-11-06	52.98	53.26	52.87	53.09	1464400
2006-11-07	52.99	53.45	52.86	53.43	1456100
2006-11-08	53.18	53.46	52.96	53.19	949000
2006-11-09	53.02	53.34	52.67	52.76	973300
2006-11-10	52.60	52.96	52.55	52.92	703600
2006-11-13	52.75	53.00	52.59	52.76	902900
2006-11-14	52.65	52.85	52.33	52.68	884700
2006-11-15	52.60	52.95	52.57	52.80	945400
2006-11-16	52.69	52.98	52.54	52.94	1195200
2006-11-17	52.70	52.92	52.37	52.74	1064500
2006-11-20	52.33	52.49	52.06	52.12	1132300
2006-11-21	52.00	52.44	51.88	52.21	750000
2006-11-22	52.15	53.16	52.15	53.07	881000
2006-11-24	52.90	53.32	52.90	53.11	504400
2006-11-27	53.00	53.13	52.68	52.80	991900
2006-11-28	52.85	53.03	52.60	52.92	1036700
2006-11-29	52.80	53.07	52.78	53.00	709900
2006-11-30	52.95	53.19	52.66	52.97	856700
2006-12-01	51.35	52.09	50.48	50.89	3254900
2006-12-04	50.88	52.04	50.85	51.77	1946100
2006-12-05	51.23	51.69	51.01	51.36	1233900
2006-12-06	51.15	51.30	50.90	51.06	1252000
2006-12-07	49.65	50.34	49.33	49.34	6417400
2006-12-08	49.17	49.94	49.17	49.65	3215600
2006-12-11	49.98	50.14	49.73	49.98	1399500
2006-12-12	50.00	50.26	49.80	50.10	1136800
2006-12-13	50.12	50.17	49.62	49.80	998700
2006-12-14	49.77	50.99	49.72	50.62	1916100
2006-12-15	50.05	51.07	50.05	51.02	1527500
2006-12-18	51.20	51.25	50.24	50.63	1322700
2006-12-19	50.35	50.66	50.32	50.52	760000
2006-12-20	50.35	50.44	50.17	50.25	879800
2006-12-21	50.28	50.40	49.83	50.00	813300
2006-12-22	50.78	50.78	49.65	49.90	865700
2006-12-26	49.94	50.49	49.88	50.35	477200
2006-12-27	50.34	50.69	50.16	50.34	787000
2006-12-28	50.13	50.31	50.01	50.11	483800
2006-12-29	50.00	50.05	49.74	49.80	659000
2007-01-03	49.80	50.50	49.73	49.80	1279400
2007-01-04	49.75	50.55	49.70	50.41	1403200
2007-01-05	50.25	50.35	49.86	50.07	892500
2007-01-08	50.03	50.59	49.80	50.54	986700
2007-01-09	50.64	50.64	50.15	50.42	735400
2007-01-10	50.11	50.37	50.04	50.27	585700
2007-01-11	50.34	50.60	50.10	50.49	761900
2007-01-12	50.67	50.84	50.33	50.58	697900
2007-01-16	50.60	50.70	50.27	50.61	549100
2007-01-17	50.69	50.90	50.44	50.77	716500
2007-01-18	51.00	52.23	50.82	52.15	2218700
2007-01-19	52.18	52.57	52.00	52.37	1091900
2007-01-22	52.33	52.65	52.30	52.30	911900
2007-01-23	52.20	52.67	52.03	52.37	1167100
2007-01-24	51.10	51.75	50.05	51.00	4509000
2007-01-25	50.89	50.98	49.98	50.18	2491400
2007-01-26	50.18	50.51	50.15	50.40	1622400
2007-01-29	50.50	51.32	50.25	51.28	1798300
2007-01-30	50.90	51.27	50.79	51.04	1542900
2007-01-31	51.05	51.39	51.01	51.04	1440100
2007-02-01	51.25	51.78	51.14	51.65	1137400
2007-02-02	51.55	51.95	51.47	51.88	891200
2007-02-05	51.88	51.89	51.23	51.45	923000
2007-02-06	51.46	51.54	51.13	51.16	871800
2007-02-07	51.14	51.30	50.82	51.20	780400
2007-02-08	51.15	51.30	50.63	50.81	1113400
2007-02-09	50.81	51.01	50.70	50.73	507500
2007-02-12	50.80	50.95	50.59	50.59	688685
2007-02-13	50.59	50.97	50.56	50.83	909765
2007-02-14	50.85	51.61	50.84	51.30	1595961
2007-02-15	51.55	52.90	51.30	52.10	2476500
2007-02-16	51.88	52.45	51.87	52.38	1809700
2007-02-20	52.50	54.06	52.27	53.57	2150000
2007-02-21	53.40	54.17	53.25	53.61	1856800
2007-02-22	53.40	53.55	52.93	53.21	795200
2007-02-23	53.26	53.27	52.68	53.09	729100
2007-02-26	52.98	53.63	52.91	53.56	926310
2007-02-27	52.92	53.41	52.00	52.35	1632700
2007-02-28	52.25	53.34	52.25	52.90	1610700
2007-03-01	52.26	53.46	52.25	52.99	1699874
2007-03-02	53.04	54.00	52.65	53.05	2246700
2007-03-05	52.99	54.11	52.75	53.51	1670600
2007-03-06	53.91	54.65	53.66	54.53	1924500
2007-03-07	54.40	54.70	53.92	54.09	1513100
2007-03-08	54.37	54.75	54.20	54.45	924700
2007-03-09	54.69	54.69	54.34	54.63	952100
2007-03-12	54.57	54.80	54.30	54.51	915900
2007-03-13	54.45	54.58	53.39	53.41	1422500
2007-03-14	53.40	53.63	52.75	53.45	1216400
2007-03-15	53.54	54.00	53.38	53.75	879300
2007-03-16	53.75	53.75	53.36	53.48	1168200
2007-03-19	53.64	53.78	53.43	53.57	720700
2007-03-20	53.63	53.69	53.26	53.55	899300
2007-03-21	53.55	53.98	53.16	53.74	1193619
2007-03-22	53.71	54.27	53.69	54.22	917900
2007-03-23	54.25	54.52	54.00	54.31	741300
2007-03-26	54.41	54.69	54.25	54.65	1123175
2007-03-27	54.50	54.72	54.16	54.42	728500
2007-03-28	54.30	56.37	54.20	55.20	2797000
2007-03-29	55.12	55.32	54.54	54.64	1287900
2007-03-30	54.77	55.10	54.32	54.66	1250100
2007-04-02	55.00	56.13	55.00	55.56	1508300
2007-04-03	55.81	55.92	55.58	55.74	1630100
2007-04-04	55.82	55.84	55.52	55.68	1293800
2007-04-05	55.77	56.75	55.72	56.22	2438900
2007-04-09	56.16	56.31	55.14	55.34	2020400
2007-04-10	55.47	55.61	55.22	55.40	1179400
2007-04-11	55.34	55.47	55.16	55.27	631300
2007-04-12	55.05	55.28	54.70	54.94	1771200
2007-04-13	55.06	55.43	54.90	55.38	779700
2007-04-16	54.65	54.80	54.23	54.50	2080488
2007-04-17	54.40	54.70	54.25	54.53	1013300
2007-04-18	54.33	54.82	54.22	54.52	856400
2007-04-19	53.90	54.18	53.44	53.97	2245600
2007-04-20	54.00	54.61	53.72	54.50	1776700
2007-04-23	54.51	54.83	54.47	54.68	979530
2007-04-24	54.85	54.86	54.32	54.66	633674
2007-04-25	54.69	55.14	54.60	55.11	714600
2007-04-26	54.99	55.15	54.57	54.80	647346
2007-04-27	54.64	54.79	54.32	54.53	589400
2007-04-30	54.63	55.26	54.53	54.96	1597600
2007-05-01	54.95	55.17	54.65	55.00	659258
2007-05-02	55.02	55.33	54.92	55.24	702400
2007-05-03	55.25	55.50	55.09	55.27	869697
2007-05-04	55.29	55.63	55.18	55.55	719500
2007-05-07	55.64	55.90	55.56	55.87	449900
2007-05-08	55.67	55.90	55.14	55.32	848400
2007-05-09	55.32	55.35	54.83	54.99	1552800
2007-05-10	53.23	53.48	52.42	52.93	4118796
2007-05-11	52.83	53.00	52.23	52.54	1465352
2007-05-14	52.45	52.65	52.15	52.35	1255200
2007-05-15	52.33	52.59	52.05	52.08	1042500
2007-05-16	52.06	52.54	52.00	52.54	730200
2007-05-17	52.29	52.32	51.74	51.78	1215908
2007-05-18	51.83	52.00	51.67	51.77	1074900
2007-05-21	51.65	52.47	51.55	52.01	1915300
2007-05-22	52.06	52.46	52.01	52.29	1096300
2007-05-23	52.16	52.30	51.92	52.02	920905
2007-05-24	52.01	52.23	51.91	51.91	1016800
2007-05-25	52.10	52.35	52.00	52.29	659500
2007-05-29	52.35	52.52	51.97	52.09	650700
2007-05-30	51.90	52.76	51.75	52.76	1002147
2007-05-31	52.40	52.93	52.40	52.71	984100
2007-06-01	52.79	53.15	52.74	53.04	1061700
2007-06-04	52.76	52.87	52.15	52.26	1090400
2007-06-05	52.26	52.27	51.48	51.71	1023800
2007-06-06	51.46	51.59	50.87	50.87	1388600
2007-06-07	50.70	51.43	50.50	50.51	1695200
2007-06-08	50.54	51.22	50.54	51.21	896300
2007-06-11	51.22	51.63	51.20	51.30	1286600
2007-06-12	50.90	51.20	50.60	50.61	1403243
2007-06-13	51.11	51.19	50.78	51.19	1249300
2007-06-14	51.04	51.18	50.88	50.94	974200
2007-06-15	51.12	51.24	50.96	51.07	957600
2007-06-18	51.18	51.78	51.14	51.17	1028600
2007-06-19	51.14	51.15	50.83	50.96	556300
2007-06-20	51.10	51.32	50.51	50.51	813344
2007-06-21	50.50	50.59	50.20	50.54	1054700
2007-06-22	50.15	50.52	50.12	50.12	1699600
2007-06-25	50.16	50.45	50.06	50.15	885700
2007-06-26	50.15	50.57	49.91	49.91	1091300
2007-06-27	49.86	51.39	49.81	51.19	1734077
2007-06-28	51.19	51.29	50.86	50.95	1006200
2007-06-29	50.97	51.19	50.55	50.62	984019
2007-07-02	50.85	50.97	50.68	50.88	638400
2007-07-03	50.90	51.00	50.50	50.63	325400
2007-07-05	50.58	50.95	50.31	50.43	755500
2007-07-06	50.32	51.00	50.15	50.82	765881
2007-07-09	50.96	51.00	50.62	50.73	1031412
2007-07-10	50.30	50.59	50.08	50.08	1311679
2007-07-11	50.10	50.59	50.00	50.57	1458600
2007-07-12	50.58	50.91	50.37	50.81	1408100
2007-07-13	50.55	51.29	50.53	51.10	1773900
2007-07-16	51.13	51.15	50.47	50.55	1762066
2007-07-17	50.70	50.70	50.05	50.16	1432761
2007-07-18	50.06	50.32	49.64	49.94	1433572
2007-07-19	48.75	49.50	47.86	48.45	5034800
2007-07-20	48.34	48.39	47.76	47.84	3878200
2007-07-23	47.86	47.99	47.02	47.29	2760434
2007-07-24	47.18	47.97	47.14	47.45	3062680
2007-07-25	47.53	47.83	47.30	47.50	2602488
2007-07-26	47.29	47.49	46.17	46.25	3701263
2007-07-27	46.30	46.46	45.87	45.90	2767297
2007-07-30	45.96	46.28	45.37	46.20	2965025
2007-07-31	46.50	46.87	46.03	46.10	2333864
2007-08-01	45.71	46.48	45.56	46.38	1874000
2007-08-02	46.55	46.75	46.34	46.68	1766443
2007-08-03	46.51	46.59	45.10	45.15	2314684
2007-08-06	45.21	46.64	44.90	46.64	2512420
2007-08-07	46.53	47.17	46.18	47.02	2444200
2007-08-08	47.25	48.77	47.17	48.49	2742922
2007-08-09	48.00	48.50	47.42	47.56	2457490
2007-08-10	47.18	47.35	46.25	47.10	2128100
2007-08-13	47.13	47.35	45.75	46.58	1507700
2007-08-14	46.71	46.82	46.18	46.40	1165900
2007-08-15	46.39	47.12	46.26	46.67	1376894
2007-08-16	46.27	46.42	44.03	44.70	3339439
2007-08-17	45.27	46.28	44.97	46.28	2281500
2007-08-20	46.62	46.64	45.46	45.67	1388589
2007-08-21	45.33	45.74	45.15	45.50	1182400
2007-08-22	45.47	47.59	45.37	46.54	3919000
2007-08-23	46.55	46.89	46.10	46.60	935700
2007-08-24	46.50	46.80	46.29	46.72	561300
2007-08-27	46.33	46.95	46.33	46.59	699100
2007-08-28	46.40	46.72	45.45	45.49	822000
2007-08-29	45.88	46.30	45.50	46.26	696300
2007-08-30	45.73	46.32	45.51	46.14	845400
2007-08-31	46.57	46.62	46.12	46.50	1085700
2007-09-04	46.31	46.51	46.23	46.48	857650
2007-09-05	46.44	46.44	45.57	45.80	1153200
2007-09-06	45.94	46.20	45.72	45.86	626400
2007-09-07	45.47	45.85	45.15	45.19	791000
2007-09-10	45.31	45.44	45.00	45.15	769300
2007-09-11	45.15	45.54	45.01	45.54	685900
2007-09-12	45.33	45.90	45.31	45.67	484600
2007-09-13	46.17	46.17	45.36	45.57	536800
2007-09-14	45.32	45.83	45.26	45.34	656200
2007-09-17	45.35	45.53	45.05	45.29	698800
2007-09-18	45.36	45.95	45.07	45.95	601800
2007-09-19	45.99	46.40	45.69	46.36	908900
2007-09-20	46.20	46.34	45.79	45.91	593400
2007-09-21	46.39	46.60	45.91	46.45	1207700
2007-09-24	46.37	46.82	46.17	46.17	1093400
2007-09-25	46.22	46.41	45.64	46.15	807700
2007-09-26	46.25	46.55	45.86	46.00	911400
2007-09-27	46.04	46.44	45.95	46.30	608100
2007-09-28	46.25	46.73	46.15	46.41	723000
2007-10-01	46.50	47.41	46.50	47.41	928000
2007-10-02	46.12	47.00	45.21	45.78	3310800
2007-10-03	45.81	45.92	44.48	44.50	2863400
2007-10-04	44.67	45.25	44.01	44.58	2224000
2007-10-05	44.35	45.55	44.21	45.41	2317200
2007-10-08	45.38	45.40	44.47	44.57	1815700
2007-10-09	44.65	46.18	44.54	46.05	3437600
2007-10-10	45.65	45.89	45.17	45.41	2576700
2007-10-11	45.68	45.68	44.90	45.00	1250300
2007-10-12	44.95	45.26	44.81	45.26	831250
2007-10-15	45.26	45.49	45.03	45.27	1189500
2007-10-16	45.00	45.17	44.40	44.48	1226000
2007-10-17	44.90	44.92	44.15	44.29	2288000
2007-10-18	42.61	43.75	42.27	43.05	3701365
2007-10-19	42.65	42.81	41.70	41.72	2870600
2007-10-22	42.05	42.20	41.60	42.16	1983000
2007-10-23	42.40	42.40	41.94	42.29	1390600
2007-10-24	42.18	42.20	41.38	42.03	1202700
2007-10-25	42.13	42.30	41.61	42.00	1278700
2007-10-26	42.20	42.21	41.22	41.70	1629100
2007-10-29	41.80	41.91	41.37	41.70	1215100
2007-10-30	41.43	42.80	41.40	42.50	1950699
2007-10-31	42.65	43.31	42.37	43.11	2558900
2007-11-01	42.88	42.99	42.01	42.03	1705900
2007-11-02	42.20	42.28	41.39	41.73	1411200
2007-11-05	41.83	41.83	41.35	41.47	2255379
2007-11-06	41.66	41.66	41.39	41.50	1991600
2007-11-07	41.30	41.46	40.74	40.74	1399693
2007-11-08	40.65	41.04	40.20	41.04	1790502
2007-11-09	40.58	41.53	40.58	41.04	1526444
2007-11-12	41.50	42.00	41.26	41.29	2105140
2007-11-13	41.69	42.12	41.34	42.07	1944005
2007-11-14	41.43	41.43	40.20	40.21	2749528
2007-11-15	40.13	40.31	39.49	39.59	2089750
2007-11-16	39.81	40.09	39.46	39.92	1741566
2007-11-19	39.75	39.75	38.86	38.88	1728700
2007-11-20	38.86	39.08	38.51	38.98	1518860
2007-11-21	38.37	39.09	38.30	38.30	1435300
2007-11-23	38.48	38.89	38.40	38.89	378441
2007-11-26	38.97	39.08	38.42	38.42	1222895
2007-11-27	38.42	39.21	38.42	39.10	1541732
2007-11-28	39.32	40.74	39.04	40.21	3805564
2007-11-29	40.18	40.18	39.79	39.92	1652400
2007-11-30	40.32	40.70	39.60	39.91	1507150
2007-12-03	39.72	39.99	39.30	39.43	1120500
2007-12-04	39.55	40.16	39.40	39.80	2138282
2007-12-05	40.25	40.42	39.87	40.38	2052525
2007-12-06	40.23	40.63	40.22	40.55	996130
2007-12-07	40.71	40.74	40.16	40.30	1262947
2007-12-10	40.88	40.88	40.19	40.27	1357655
2007-12-11	40.41	40.41	39.16	39.16	1963498
2007-12-12	39.37	39.97	38.51	38.60	2756300
2007-12-13	38.49	38.83	38.41	38.66	1737365
2007-12-14	38.68	38.78	38.33	38.45	2114775
2007-12-17	38.40	38.65	38.21	38.25	1819693
2007-12-18	38.45	38.93	38.33	38.90	1716302
2007-12-19	39.09	39.31	38.63	38.85	2999125
2007-12-20	38.76	39.25	38.76	39.09	2384636
2007-12-21	39.01	39.49	39.01	39.43	2440400
2007-12-24	39.78	39.78	39.32	39.67	381152
2007-12-26	39.69	39.74	39.50	39.65	976630
2007-12-27	39.66	39.66	39.01	39.26	2700252
2007-12-28	39.17	39.65	39.13	39.47	1602975
2007-12-31	39.42	39.52	39.20	39.40	1807800
2008-01-02	39.45	39.45	38.70	38.77	1697029
2008-01-03	38.71	39.20	38.71	38.89	1951526
2008-01-04	38.64	39.08	38.50	38.55	1904410
2008-01-07	38.66	38.80	38.43	38.66	1527396
2008-01-08	38.77	38.90	37.82	37.86	1506877
2008-01-09	37.61	37.88	37.19	37.84	1869550
2008-01-10	37.64	38.21	37.51	37.92	1684053
2008-01-11	37.95	37.95	37.12	37.46	1377668
2008-01-14	37.83	37.83	37.20	37.37	1388000
2008-01-15	37.31	37.34	36.30	36.30	1714300
2008-01-16	36.21	37.40	36.20	37.10	2321409
2008-01-17	37.28	37.78	37.07	37.26	2752430
2008-01-18	37.58	37.62	36.48	36.74	2409949
2008-01-22	36.56	36.75	35.78	35.87	2630367
2008-01-23	35.89	36.51	35.10	36.39	2812960
2008-01-24	34.70	37.25	34.00	35.68	4426591
2008-01-25	35.95	36.02	33.54	34.04	5049583
2008-01-28	34.15	35.80	33.80	35.80	3533037
2008-01-29	35.70	36.91	35.45	36.68	2826805
2008-01-30	36.59	36.90	35.99	36.12	1950756
2008-01-31	35.72	36.42	35.36	36.17	2348974
2008-02-01	36.15	36.73	35.70	36.00	2865842
2008-02-04	36.00	36.27	35.54	35.60	1267264
2008-02-05	35.11	35.34	34.81	35.19	1727845
2008-02-06	35.36	35.58	35.00	35.02	1226908
2008-02-07	34.90	35.34	34.59	34.93	1704459
2008-02-08	34.68	34.79	34.18	34.42	1424822
2008-02-11	34.48	34.84	34.28	34.73	1458638
2008-02-12	35.15	36.07	34.93	36.07	2911282
2008-02-13	36.41	36.44	35.72	35.87	1409590
2008-02-14	35.95	35.95	35.61	35.63	1322957
2008-02-15	35.54	36.14	35.46	35.99	2082724
2008-02-19	36.05	37.25	36.02	37.05	3803012
2008-02-20	36.75	37.24	36.47	37.10	2097938
2008-02-21	37.15	37.15	36.58	36.62	1959405
2008-02-22	36.70	36.84	36.25	36.84	1256404
2008-02-25	36.79	38.04	36.55	37.91	3526837
2008-02-26	37.34	37.84	37.00	37.59	2380666
2008-02-27	37.44	37.70	37.09	37.28	2322400
2008-02-28	37.11	37.20	36.91	37.03	1233000
2008-02-29	36.71	37.44	36.71	37.08	2267576
2008-03-03	37.05	37.06	36.81	37.04	1588550
2008-03-04	36.80	37.11	36.79	36.94	1391000
2008-03-05	37.00	37.55	36.82	37.21	1803468
2008-03-06	36.96	36.97	35.62	35.62	2221855
2008-03-07	35.41	35.59	34.91	35.05	1705196
2008-03-10	34.76	35.63	34.76	35.29	1306106
2008-03-11	35.43	36.38	35.43	36.38	1812145
2008-03-12	36.45	36.96	36.20	36.90	2135345
2008-03-13	36.68	37.02	36.21	36.81	1881582
2008-03-14	37.00	37.22	36.03	36.46	1987196
2008-03-17	35.76	36.40	35.76	35.89	2360694
2008-03-18	36.25	36.57	35.87	36.40	1596776
2008-03-19	36.50	37.45	36.50	36.91	1826830
2008-03-20	36.96	38.06	36.80	37.98	1815640
2008-03-24	38.26	38.45	37.70	38.40	1383409
2008-03-25	38.32	38.74	38.30	38.64	1470648
2008-03-26	38.29	38.48	37.88	38.12	994299
2008-03-27	38.14	38.43	38.06	38.14	1122000
2008-03-28	38.35	38.67	37.70	37.79	1021205
2008-03-31	37.62	37.85	37.23	37.67	1879812
2008-04-01	37.95	39.24	37.63	39.24	1724393
2008-04-02	39.20	39.47	38.93	39.03	1020707
2008-04-03	38.81	39.09	38.60	38.95	720179
2008-04-04	38.94	39.17	38.83	39.03	932156
2008-04-07	39.24	39.35	38.97	39.14	708676
2008-04-08	39.11	39.16	38.72	38.93	526959
2008-04-09	38.93	39.33	38.46	38.50	1542765
2008-04-10	38.42	38.51	38.20	38.35	717587
2008-04-11	37.95	37.95	35.80	35.89	3121953
2008-04-14	35.76	36.59	35.76	36.18	1682050
2008-04-15	36.31	36.31	35.79	36.03	1643969
2008-04-16	36.26	36.26	35.87	35.99	2373781
2008-04-17	35.81	36.20	35.69	35.69	1429742
2008-04-18	36.00	36.22	35.32	35.53	1891805
2008-04-21	35.52	35.85	35.50	35.76	1652206
2008-04-22	35.68	35.81	35.25	35.41	1194224
2008-04-23	35.26	35.55	34.92	35.23	1703077
2008-04-24	35.34	35.55	34.25	34.75	2093023
2008-04-25	34.86	34.86	34.50	34.74	1391003
2008-04-28	36.23	37.29	36.08	36.35	4149777
2008-04-29	36.35	37.93	36.31	37.36	3721223
2008-04-30	37.57	37.90	37.29	37.38	1738650
2008-05-01	37.40	38.46	37.40	38.32	1858108
2008-05-02	38.60	38.76	37.94	38.17	1361439
2008-05-05	38.10	38.39	37.84	38.22	923943
2008-05-06	38.28	38.43	37.75	38.31	1075044
2008-05-07	38.41	38.48	37.96	38.01	1157905
2008-05-08	37.63	37.90	37.22	37.54	2569936
2008-05-09	37.32	37.35	36.71	36.99	1460494
2008-05-12	37.09	37.24	36.88	37.20	810893
2008-05-13	37.22	37.48	37.02	37.24	723323
2008-05-14	37.30	37.50	37.09	37.26	974743
2008-05-15	37.25	37.51	37.03	37.33	1215304
2008-05-16	37.47	37.59	37.04	37.47	962305
2008-05-19	37.41	37.98	37.26	37.65	980778
2008-05-20	37.58	37.61	37.01	37.22	769398
2008-05-21	37.21	37.21	36.36	36.37	943327
2008-05-22	36.38	36.90	36.24	36.83	756910
2008-05-23	36.79	36.79	36.18	36.51	1118125
2008-05-27	36.45	40.28	36.44	39.93	8369487
2008-05-28	39.70	40.00	38.45	38.84	3616896
2008-05-29	38.96	40.75	38.50	40.23	4309961
2008-05-30	39.96	40.20	39.07	39.19	3388595
2008-06-02	39.01	39.05	38.41	38.92	2161099
2008-06-03	38.41	38.83	38.20	38.35	2028434
2008-06-04	38.39	38.80	38.22	38.60	1138053
2008-06-05	38.85	38.95	38.17	38.59	1625288
2008-06-06	38.20	38.30	37.46	37.46	1330380
2008-06-09	37.47	37.87	37.08	37.31	1205798
2008-06-10	37.19	38.10	37.19	37.62	1186498
2008-06-11	37.42	37.93	37.01	37.01	1380983
2008-06-12	37.36	37.66	36.96	37.15	952706
2008-06-13	37.42	38.33	37.05	38.33	1728107
2008-06-16	38.15	38.15	35.68	35.87	4411175
2008-06-17	36.49	36.53	35.14	35.15	3603443
2008-06-18	35.10	35.56	34.33	34.47	2962797
2008-06-19	34.24	34.73	34.24	34.40	1796268
2008-06-20	34.27	34.50	33.66	33.75	2661901
2008-06-23	33.73	33.99	33.36	33.44	1675283
2008-06-24	33.30	33.48	33.01	33.31	1221539
2008-06-25	33.49	33.81	33.28	33.53	1389322
2008-06-26	33.23	33.31	32.89	32.89	1327899
2008-06-27	33.02	33.02	32.48	32.48	1702896
2008-06-30	32.61	33.15	32.47	32.78	1311810
2008-07-01	32.80	32.80	32.31	32.66	1274037
2008-07-02	32.78	32.81	32.46	32.68	1252479
2008-07-03	32.81	33.15	32.68	32.87	908699
2008-07-07	32.94	33.66	32.87	33.40	1760043
2008-07-08	33.37	33.79	33.17	33.76	1319971
2008-07-09	33.68	34.04	33.50	33.61	985109
2008-07-10	33.67	33.71	33.28	33.66	984574
2008-07-11	33.31	33.78	33.18	33.51	1107209
2008-07-14	33.60	34.21	33.49	33.96	1204794
2008-07-15	33.71	33.95	33.11	33.44	1631751
2008-07-16	33.37	34.20	33.37	34.02	1605494
2008-07-17	34.13	35.00	33.70	34.83	2087230
2008-07-18	35.11	35.11	34.32	35.00	1456400
2008-07-21	35.14	35.14	34.10	34.42	1075774
2008-07-22	34.43	35.00	34.23	34.95	887000
2008-07-23	35.55	36.94	35.32	36.85	2369215
2008-07-24	36.84	37.22	36.11	36.23	1473717
2008-07-25	36.38	36.80	36.19	36.33	1260276
2008-07-28	36.18	36.33	35.94	36.02	941499
2008-07-29	36.09	36.89	36.06	36.76	1329866
2008-07-30	36.92	37.13	36.51	36.96	988968
2008-07-31	36.81	36.94	36.35	36.77	1269539
2008-08-01	36.90	36.90	35.90	36.45	719767
2008-08-04	36.39	37.05	36.38	36.88	792345
2008-08-05	37.23	37.60	37.00	37.60	845132
2008-08-06	37.56	40.63	37.22	40.23	4434476
2008-08-07	39.92	41.33	39.06	40.48	4114758
2008-08-08	40.30	40.58	39.74	40.58	2231748
2008-08-11	40.47	41.53	40.03	41.34	2730333
2008-08-12	41.22	41.49	40.65	40.85	1667589
2008-08-13	40.60	41.15	40.37	40.78	1181050
2008-08-14	40.64	41.55	40.34	41.19	839028
2008-08-15	41.20	41.88	41.19	41.62	1504521
2008-08-18	37.52	38.74	37.30	37.71	5955618
2008-08-19	37.59	37.91	37.33	37.79	2891729
2008-08-20	37.79	38.01	37.40	37.89	1829747
2008-08-21	37.58	37.59	36.96	37.30	1833430
2008-08-22	37.50	37.61	37.24	37.44	963438
2008-08-25	37.36	37.50	36.51	36.60	1156357
2008-08-26	36.38	36.70	36.00	36.23	1327037
2008-08-27	35.99	36.66	35.99	36.50	1196948
2008-08-28	36.65	36.87	36.30	36.55	1195710
2008-08-29	36.40	36.54	36.05	36.09	971797
2008-09-02	36.47	37.49	36.47	36.76	1182761
2008-09-03	36.76	37.06	36.62	36.83	1266774
2008-09-04	36.58	37.23	36.36	36.42	1395239
2008-09-05	36.36	37.81	36.36	37.72	1859889
2008-09-08	37.91	38.93	37.91	38.93	1633574
2008-09-09	39.05	39.68	38.57	38.57	1862031
2008-09-10	38.97	39.14	38.11	38.62	2575339
2008-09-11	37.82	40.65	37.82	40.53	3443622
2008-09-12	40.34	41.29	39.89	41.09	3484092
2008-09-15	40.39	40.49	39.07	39.50	3398318
2008-09-16	39.00	40.31	39.00	40.19	1644386
2008-09-17	39.67	41.22	37.95	39.84	3063191
2008-09-18	40.21	42.80	39.96	42.73	3424812
2008-09-19	43.38	43.38	39.90	40.70	2941773
2008-09-22	40.77	44.32	40.56	42.50	5460418
2008-09-23	42.20	43.91	41.48	41.65	3459071
2008-09-24	41.65	41.65	39.48	40.50	2875394
2008-09-25	40.87	41.80	40.47	41.15	1645788
2008-09-26	40.70	41.43	40.09	41.06	1297683
2008-09-29	40.58	40.85	38.94	39.01	2601338
2008-09-30	39.19	40.17	38.83	39.54	1629436
2008-10-01	39.41	40.55	38.92	40.00	1463501
2008-10-02	39.82	39.94	38.72	38.96	1736988
2008-10-03	39.30	39.82	38.83	38.96	1231239
2008-10-06	38.31	38.87	37.02	37.20	2479131
2008-10-07	37.85	38.30	37.13	37.51	2316552
2008-10-08	37.58	38.11	36.86	37.21	2870420
2008-10-09	37.75	37.86	34.80	34.85	2335525
2008-10-10	33.71	36.09	32.97	34.50	3900555
2008-10-13	35.46	35.85	34.36	35.85	2292766
2008-10-14	36.91	37.52	34.01	34.68	2419857
2008-10-15	34.78	34.78	32.97	32.97	2812202
2008-10-16	34.91	35.72	33.19	35.24	3855441
2008-10-17	34.58	36.10	33.90	35.20	1758850
2008-10-20	35.62	35.88	34.77	35.65	1612054
2008-10-21	35.34	36.69	35.20	35.89	1371109
2008-10-22	35.80	36.17	34.16	34.83	1593500
2008-10-23	34.83	36.07	34.26	35.48	1798724
2008-10-24	33.50	34.76	33.14	33.59	2065355
2008-10-27	33.28	33.88	33.00	33.06	1616061
2008-10-28	33.62	35.96	33.18	35.96	2181426
2008-10-29	35.93	36.63	35.22	35.43	1824201
2008-10-30	36.21	36.99	36.02	36.75	1172098
2008-10-31	36.60	37.69	36.60	37.24	1395189
2008-11-03	37.08	37.84	36.63	37.77	970050
2008-11-04	38.30	38.75	37.64	38.23	1464575
2008-11-05	37.91	37.91	36.50	36.65	1075849
2008-11-06	36.50	37.09	35.11	35.28	1067899
2008-11-07	35.58	36.51	35.25	36.51	998801
2008-11-10	36.95	37.49	35.78	36.31	834706
2008-11-11	36.07	36.41	35.28	35.68	847323
2008-11-12	35.25	35.81	34.79	34.88	1260200
2008-11-13	35.02	36.74	34.10	36.74	1782270
2008-11-14	36.15	37.38	35.89	35.96	952389
2008-11-17	35.67	35.82	34.31	34.31	1445024
2008-11-18	33.80	35.24	33.54	34.70	1611678
2008-11-19	34.63	35.58	33.76	33.78	1240071
2008-11-20	33.57	34.81	32.69	32.81	1784923
2008-11-21	33.27	34.69	32.10	34.69	2107842
2008-11-24	35.10	36.53	34.35	36.15	1380215
2008-11-25	36.70	36.70	33.68	34.92	1733982
2008-11-26	34.39	34.85	33.48	34.82	1487961
2008-11-28	34.76	36.08	34.73	36.00	742166
2008-12-01	35.19	35.78	34.22	34.23	1303600
2008-12-02	34.79	35.23	34.17	35.23	1435815
2008-12-03	34.58	35.40	34.42	35.36	1391790
2008-12-04	35.05	35.61	34.10	34.43	1214820
2008-12-05	34.14	34.63	33.25	34.63	1451469
2008-12-08	35.19	35.67	34.69	35.40	1244976
2008-12-09	34.70	35.51	34.70	34.95	1228970
2008-12-10	34.99	35.69	34.84	35.60	1163017
2008-12-11	35.23	36.10	35.17	35.24	946136
2008-12-12	34.44	35.95	34.44	35.66	1267513
2008-12-15	35.90	35.95	35.05	35.38	1137369
2008-12-16	35.88	36.68	35.32	36.68	1236641
2008-12-17	36.01	36.63	35.96	36.14	1070673
2008-12-18	36.50	36.97	35.28	35.48	1740114
2008-12-19	35.61	35.97	35.03	35.06	1352674
2008-12-22	34.98	35.60	34.51	35.07	931926
2008-12-23	35.34	35.68	34.76	34.91	640226
2008-12-24	34.97	35.36	34.94	35.05	271104
2008-12-26	35.02	35.34	34.68	34.89	441527
2008-12-29	34.83	34.83	34.01	34.40	1228558
2008-12-30	34.55	35.34	34.55	35.34	869350
2008-12-31	35.40	35.42	34.74	34.74	1467345
2009-01-02	35.11	36.00	34.65	35.81	826544
2009-01-05	35.70	36.00	35.21	35.49	1377191
2009-01-06	35.62	36.07	35.17	35.97	1446899
2009-01-07	35.48	35.91	35.29	35.42	784167
2009-01-08	35.23	35.34	34.79	35.14	1005946
2009-01-09	35.13	35.13	34.40	34.42	806279
2009-01-12	34.30	35.01	34.03	34.87	869286
2009-01-13	34.87	35.13	34.54	34.87	960429
2009-01-14	34.57	34.81	33.80	34.11	859369
2009-01-15	34.07	34.45	33.50	34.45	914999
2009-01-16	34.78	35.50	34.66	35.03	1054583
2009-01-20	34.92	35.38	33.82	33.88	1204651
2009-01-21	34.35	34.35	33.30	33.88	1353213
2009-01-22	34.77	35.26	34.35	35.05	2231984
2009-01-23	34.72	35.15	34.60	34.94	1675171
2009-01-26	34.99	35.35	34.90	35.10	2181295
2009-01-27	36.00	37.65	35.98	37.48	3282755
2009-01-28	37.67	37.99	37.17	37.35	2474977
2009-01-29	37.25	38.15	37.22	37.84	1830221
2009-01-30	37.67	38.23	36.93	37.28	2745865
2009-02-02	37.00	37.00	36.04	36.49	1674028
2009-02-03	36.47	37.32	36.18	37.00	3760731
2009-02-04	37.01	37.20	36.12	36.46	1761035
2009-02-05	36.32	36.65	36.09	36.47	1793322
2009-02-06	36.42	37.58	36.27	37.48	2918398
2009-02-09	37.43	37.60	36.39	36.70	2058413
2009-02-10	36.52	36.70	35.65	35.80	1395210
2009-02-11	35.88	36.11	35.00	35.96	1115992
2009-02-12	35.58	36.54	35.06	36.54	1801156
2009-02-13	36.64	37.16	36.32	36.87	3058970
2009-02-17	35.90	35.90	34.75	34.89	2342996
2009-02-18	35.21	35.21	34.48	34.79	1582750
2009-02-19	35.09	35.69	34.21	35.03	1182877
2009-02-20	34.50	35.35	34.30	34.64	1610910
2009-02-23	34.85	34.85	33.61	33.72	1560886
2009-02-24	33.88	34.24	33.59	34.13	1798667
2009-02-25	33.96	34.62	33.77	34.14	3505069
2009-02-26	34.44	34.56	33.38	33.40	2450074
2009-02-27	33.00	34.15	33.00	33.69	2181112
2009-03-02	33.25	34.05	33.00	33.52	2021624
2009-03-03	33.67	34.00	32.92	33.09	1761686
2009-03-04	33.43	33.77	32.80	33.42	1424976
2009-03-05	33.29	33.29	31.18	31.49	2927859
2009-03-06	31.66	32.09	31.38	31.99	2306606
2009-03-09	31.50	32.30	30.86	30.90	3525717
2009-03-10	31.37	31.55	30.27	30.75	3661705
2009-03-11	31.45	31.55	30.90	30.94	2334376
2009-03-12	30.94	32.26	30.94	32.20	1690611
2009-03-13	32.38	33.29	32.16	33.21	1965977
2009-03-16	33.46	33.71	33.04	33.29	1785555
2009-03-17	33.24	35.12	32.95	35.04	3435263
2009-03-18	34.94	35.69	34.41	35.20	2207138
2009-03-19	35.16	35.44	34.50	34.94	1515567
2009-03-20	34.95	35.55	34.91	34.93	1948798
2009-03-23	35.08	36.22	35.00	36.22	1793506
2009-03-24	36.22	36.27	35.25	35.41	1467577
2009-03-25	34.75	35.03	34.09	34.97	2733994
2009-03-26	35.02	35.18	34.25	35.10	1776426
2009-03-27	34.68	35.30	34.50	34.95	1461630
2009-03-30	34.36	34.86	34.31	34.74	1269393
2009-03-31	35.04	35.13	34.10	34.75	1436187
2009-04-01	34.46	35.42	34.20	35.33	1155635
2009-04-02	35.81	36.00	35.43	35.62	1106397
2009-04-03	35.57	36.16	35.28	36.14	1370964
2009-04-06	35.95	36.24	35.65	35.95	1101446
2009-04-07	35.51	35.76	35.08	35.26	1015338
2009-04-08	35.50	36.27	34.79	36.17	1312843
2009-04-09	36.40	36.64	36.13	36.58	1226439
2009-04-13	36.42	36.56	35.88	36.09	896504
2009-04-14	35.67	35.72	35.14	35.56	742136
2009-04-15	35.36	36.00	35.20	35.89	773077
2009-04-16	36.00	36.16	35.29	35.99	1186619
2009-04-17	36.14	36.28	35.68	35.84	2169807
2009-04-20	35.38	36.14	35.38	35.84	2458112
2009-04-21	35.72	36.14	35.41	35.60	2331774
2009-04-22	35.55	36.61	35.45	36.06	2330058
2009-04-23	37.50	37.83	36.68	37.45	3075772
2009-04-24	37.63	37.63	36.06	36.18	1490039
2009-04-27	35.91	36.65	35.75	35.86	1571423
2009-04-28	35.48	36.71	35.48	35.96	2439112
2009-04-29	36.11	36.57	35.97	36.22	1197057
2009-04-30	36.23	36.60	35.89	36.14	2207858
2009-05-01	36.23	36.27	35.62	35.71	1349358
2009-05-04	35.98	36.23	35.51	36.23	1312951
2009-05-05	36.10	36.49	35.78	35.83	1187567
2009-05-06	36.05	36.05	35.20	35.36	1296855
2009-05-07	35.52	35.54	34.96	35.13	1254382
2009-05-08	35.36	35.50	34.96	35.22	1070463
2009-05-11	34.81	35.52	34.81	35.38	1419038
2009-05-12	35.39	35.82	35.33	35.71	1113888
2009-05-13	35.50	35.64	35.15	35.22	919455
2009-05-14	35.48	35.59	34.94	35.20	1057781
2009-05-15	35.07	35.31	34.85	35.28	1170374
2009-05-18	35.37	35.50	35.13	35.49	1102627
2009-05-19	35.38	35.85	35.18	35.74	1391251
2009-05-20	35.61	35.76	35.09	35.11	2319355
2009-05-21	35.03	35.12	34.52	34.87	1104598
2009-05-22	34.86	35.16	34.74	34.88	1309824
2009-05-26	34.84	35.38	34.40	35.29	1385140
2009-05-27	35.23	35.32	34.65	34.75	1119499
2009-05-28	34.98	35.02	34.48	34.95	919171
2009-05-29	34.98	35.22	34.64	35.22	1211738
2009-06-01	35.50	35.63	35.24	35.44	1172082
2009-06-02	35.31	35.92	35.21	35.75	1654951
2009-06-03	35.50	35.76	35.29	35.64	1272024
2009-06-04	35.53	35.73	34.98	35.14	1187814
2009-06-05	35.40	35.40	34.77	34.87	1013915
2009-06-08	34.88	35.45	34.85	35.23	1382426
2009-06-09	35.25	35.54	35.16	35.33	1068085
2009-06-10	35.41	35.63	34.77	35.03	1104684
2009-06-11	35.11	35.54	34.90	35.21	887599
2009-06-12	35.01	35.45	34.90	35.39	580972
2009-06-15	35.25	35.25	34.42	34.48	1172037
2009-06-16	34.68	34.68	33.82	33.86	1261963
2009-06-17	33.88	34.25	33.70	34.11	735300
2009-06-18	34.09	34.70	34.07	34.60	940523
2009-06-19	35.18	35.26	34.76	34.77	1893506
2009-06-22	34.47	34.97	34.47	34.70	1259004
2009-06-23	34.85	34.98	34.60	34.84	1317749
2009-06-24	35.06	35.44	34.87	35.42	1252864
2009-06-25	35.38	36.25	35.02	36.25	1456056
2009-06-26	36.10	36.26	35.77	35.99	1395953
2009-06-29	35.98	36.13	35.85	36.03	738167
2009-06-30	36.06	36.09	35.57	36.00	918490
2009-07-01	36.21	36.86	35.78	36.84	1453494
2009-07-02	36.45	36.73	36.17	36.48	1026500
2009-07-06	36.34	37.19	36.25	37.16	945755
2009-07-07	36.96	37.16	36.49	36.62	1264147
2009-07-08	36.66	37.08	36.37	37.01	1273001
2009-07-09	36.90	37.15	36.64	36.88	1024452
2009-07-10	36.82	36.95	36.49	36.68	840776
2009-07-13	36.70	37.00	36.60	36.87	1204207
2009-07-14	37.09	37.57	36.87	37.55	1135890
2009-07-15	37.91	37.95	37.51	37.93	773049
2009-07-16	37.87	38.29	37.77	38.23	931980
2009-07-17	38.22	38.52	38.02	38.17	997014
2009-07-20	38.32	38.39	37.71	38.31	935116
2009-07-21	38.61	38.80	38.16	38.60	738837
2009-07-22	38.61	39.12	38.57	38.95	1146191
2009-07-23	40.57	42.25	40.08	41.80	3473880
2009-07-24	40.85	41.48	40.15	40.97	2712368
2009-07-27	40.53	40.95	40.21	40.89	1154063
2009-07-28	40.74	41.44	40.53	41.13	1176927
2009-07-29	40.97	41.00	40.35	40.50	1330565
2009-07-30	40.63	40.82	40.19	40.19	1054442
2009-07-31	40.23	40.43	39.88	39.95	1448441
2009-08-03	40.11	40.17	39.48	39.85	1125777
2009-08-04	39.97	40.25	39.40	39.53	1495571
2009-08-05	39.47	39.58	38.90	38.98	1261389
2009-08-06	39.08	39.38	38.75	38.89	1182084
2009-08-07	39.07	39.27	38.90	39.14	1054606
2009-08-10	39.14	39.15	38.75	38.90	652133
2009-08-11	38.67	38.91	38.55	38.84	955119
2009-08-12	38.84	39.06	38.38	38.38	1036370
2009-08-13	38.40	38.80	38.28	38.79	1105456
2009-08-14	38.69	39.10	38.59	38.94	1081643
2009-08-17	38.59	38.69	38.18	38.48	1159009
2009-08-18	38.46	39.28	38.40	39.01	1251939
2009-08-19	38.76	39.31	38.76	39.27	710524
2009-08-20	39.30	39.40	39.06	39.37	627120
2009-08-21	39.49	39.76	39.08	39.66	829977
2009-08-24	39.57	39.64	39.08	39.37	789115
2009-08-25	39.30	39.47	39.03	39.21	615578
2009-08-26	39.19	39.37	39.03	39.21	708324
2009-08-27	39.18	39.28	38.71	38.96	635796
2009-08-28	39.09	39.09	38.65	38.95	786393
2009-08-31	38.88	39.27	38.69	39.23	725613
2009-09-01	39.08	39.23	38.35	38.41	1338206
2009-09-02	38.40	38.60	38.24	38.47	740000
2009-09-03	38.52	38.65	38.12	38.60	715881
2009-09-04	38.54	38.67	38.24	38.63	1690091
2009-09-08	38.99	39.36	38.28	39.13	2376774
2009-09-09	39.32	41.68	39.28	40.49	5494824
2009-09-10	40.63	40.76	40.08	40.48	1283258
2009-09-11	40.45	40.45	40.00	40.24	1137428
2009-09-14	39.76	40.14	39.44	39.76	1636242
2009-09-15	39.81	39.84	39.12	39.55	4471698
2009-09-16	39.56	39.67	39.05	39.39	1607631
2009-09-17	39.26	39.37	38.83	38.90	2916253
2009-09-18	39.02	39.65	38.75	39.61	2301701
2009-09-21	39.43	39.56	39.11	39.38	982764
2009-09-22	39.45	39.49	39.00	39.25	1375787
2009-09-23	39.39	39.68	39.20	39.21	1097022
2009-09-24	39.24	39.43	39.00	39.05	889269
2009-09-25	39.06	39.27	38.81	39.00	1180167
2009-09-28	39.03	39.50	39.02	39.22	1347578
2009-09-29	39.26	39.39	38.93	39.05	1295363
2009-09-30	39.01	39.13	38.44	38.86	1394778
2009-10-01	38.65	40.03	38.50	39.84	3326825
2009-10-02	39.45	39.77	39.28	39.54	1908186
2009-10-05	39.64	39.64	38.82	39.31	1413133
2009-10-06	39.30	39.68	39.10	39.48	964664
2009-10-07	39.56	39.56	39.06	39.38	912064
2009-10-08	39.50	39.72	39.10	39.67	1541111
2009-10-09	39.57	39.94	39.25	39.90	944352
2009-10-12	39.89	40.03	39.52	39.72	845215
2009-10-13	39.56	39.70	39.27	39.40	994177
2009-10-14	39.69	39.69	39.37	39.57	814772
2009-10-15	39.42	39.78	39.41	39.74	1006497
2009-10-16	39.57	39.88	39.27	39.63	1289161
2009-10-19	39.66	39.87	39.49	39.61	1648889
2009-10-20	39.72	40.95	39.41	40.88	2146627
2009-10-21	40.86	41.62	40.61	40.67	2581428
2009-10-22	40.92	40.92	37.41	39.33	6154574
2009-10-23	39.15	39.26	37.65	38.06	2839750
2009-10-26	38.21	38.45	37.58	37.98	1894018
2009-10-27	38.17	38.57	37.86	38.26	1874188
2009-10-28	38.16	38.62	38.05	38.06	1517389
2009-10-29	38.21	38.46	37.84	38.45	1105559
2009-10-30	38.47	38.54	37.76	37.79	1684843
2009-11-02	37.84	38.27	37.71	37.91	1039142
2009-11-03	37.98	37.98	37.02	37.37	2169817
2009-11-04	37.43	37.77	37.23	37.28	1498144
2009-11-05	37.39	37.73	36.95	37.28	3269144
2009-11-06	37.20	37.75	37.17	37.62	1568411
2009-11-09	37.76	37.88	37.43	37.85	1483864
2009-11-10	37.82	38.23	37.82	38.07	1109491
2009-11-11	38.20	38.24	37.86	38.10	1084771
2009-11-12	38.04	38.13	37.72	37.78	1256969
2009-11-13	37.83	38.26	37.67	38.22	1614221
2009-11-16	38.30	38.81	38.17	38.71	2084347
2009-11-17	38.67	38.67	37.99	38.41	2482802
2009-11-18	38.25	38.25	37.51	37.63	2405222
2009-11-19	37.62	37.62	36.98	37.14	1854429
2009-11-20	37.21	37.58	37.03	37.18	1611227
2009-11-23	37.33	37.33	36.26	36.39	2280212
2009-11-24	36.19	36.79	36.17	36.66	1489531
2009-11-25	36.76	36.76	35.89	35.94	1845975
2009-11-27	35.60	35.82	35.22	35.60	732154
2009-11-30	35.62	35.62	35.30	35.37	2286004
2009-12-01	35.56	35.99	35.56	35.88	1461236
2009-12-02	36.05	36.25	35.82	36.05	1321549
2009-12-03	35.95	36.20	35.70	35.90	1077013
2009-12-04	35.95	36.31	35.80	35.99	1545077
2009-12-07	35.95	36.07	35.78	35.92	1159026
2009-12-08	35.81	35.86	35.29	35.58	872659
2009-12-09	35.65	35.65	35.19	35.33	955019
2009-12-10	35.52	35.91	35.46	35.58	1034056
2009-12-11	35.74	36.50	35.74	36.02	1326039
2009-12-14	36.75	36.75	36.09	36.13	1014511
2009-12-15	36.26	36.30	36.00	36.08	929583
2009-12-16	36.15	36.40	36.03	36.09	959606
2009-12-17	36.07	36.07	35.51	35.67	950136
2009-12-18	35.68	35.93	35.05	35.29	1699737
2009-12-21	35.25	35.70	35.25	35.55	745325
2009-12-22	35.54	36.19	35.50	36.19	1097636
2009-12-23	36.25	36.45	36.05	36.36	476004
2009-12-24	36.36	36.50	36.20	36.48	190609
2009-12-28	36.39	36.58	36.31	36.57	448848
2009-12-29	36.61	36.70	36.38	36.38	572211
2009-12-30	36.27	36.49	36.11	36.49	455519
2009-12-31	36.56	36.56	35.77	35.79	607529
2010-01-04	36.01	36.26	35.76	36.22	1048013
2010-01-05	36.24	37.91	36.00	37.17	3829177
2010-01-06	37.32	37.53	36.75	36.85	1492364
2010-01-07	37.02	37.02	36.36	36.49	1148258
2010-01-08	36.55	36.63	36.20	36.38	836568
2010-01-11	36.42	36.42	35.83	36.18	1257353
2010-01-12	36.20	37.80	36.15	37.75	2369672
2010-01-13	37.37	38.05	36.46	36.61	4881033
2010-01-14	36.73	37.08	36.51	36.96	1765282
2010-01-15	36.64	36.86	35.97	36.25	1959213
2010-01-19	37.26	38.01	37.26	37.35	3543713
2010-01-20	37.32	37.32	36.72	37.08	1827560
2010-01-21	37.34	37.34	36.18	36.19	2642185
2010-01-22	36.53	36.89	36.10	36.28	1648798
2010-01-25	36.40	36.82	36.15	36.45	1876076
2010-01-26	35.95	36.55	35.95	36.50	2754832
2010-01-27	36.43	37.35	36.40	37.29	2956657
2010-01-28	37.29	37.38	36.83	37.13	1950826
2010-01-29	37.20	37.23	36.43	36.43	2409794
2010-02-01	36.59	36.81	36.06	36.81	2241951
2010-02-02	37.85	37.96	36.95	37.20	2704446
2010-02-03	37.23	37.57	36.95	37.15	1416159
2010-02-04	37.01	37.16	36.75	36.90	2431934
2010-02-05	36.83	37.50	36.77	37.35	2325551
2010-02-08	37.46	37.46	36.90	36.95	1472290
2010-02-09	37.24	37.37	37.05	37.20	1693942
2010-02-10	37.07	37.28	36.75	37.22	1231258
2010-02-11	37.23	37.45	36.84	37.40	1341536
2010-02-12	37.25	37.73	37.03	37.60	1858310
2010-02-16	37.61	38.38	37.53	38.38	1722768
2010-02-17	38.31	38.48	38.22	38.39	1330740
2010-02-18	37.92	38.84	37.81	38.83	1442044
2010-02-19	38.90	40.01	38.50	39.97	3565036
2010-02-22	39.98	40.10	39.55	39.74	4638823
2010-02-23	39.39	39.67	39.09	39.26	1119106
2010-02-24	39.34	39.69	39.25	39.64	1467664
2010-02-25	39.41	39.75	39.25	39.73	2333825
2010-02-26	39.71	39.99	39.66	39.76	1433803
2010-03-01	39.91	40.21	39.79	39.91	1538970
2010-03-02	40.01	40.33	39.91	40.17	1185683
2010-03-03	40.27	40.81	40.05	40.76	2376744
2010-03-04	40.78	41.23	40.76	41.10	1878985
2010-03-05	41.29	41.46	40.97	41.45	1596633
2010-03-08	41.30	41.50	40.85	41.20	1724134
2010-03-09	41.01	41.72	40.95	41.57	1679753
2010-03-10	41.61	41.65	41.26	41.50	1512886
2010-03-11	41.35	41.68	41.27	41.68	1399226
2010-03-12	41.75	42.66	41.65	42.65	3367446
2010-03-15	42.55	42.98	42.38	42.98	2523482
2010-03-16	42.93	43.56	42.68	43.52	2454564
2010-03-17	43.58	43.58	43.04	43.15	1906482
2010-03-18	43.24	43.30	42.78	42.98	1789458
2010-03-19	43.05	43.14	42.35	42.44	2141882
2010-03-22	42.22	42.92	42.17	42.88	1397952
2010-03-23	42.98	43.19	42.68	43.15	1266710
2010-03-24	43.03	43.03	42.53	42.69	1343480
2010-03-25	42.90	42.90	42.47	42.64	1624818
2010-03-26	42.68	42.92	42.36	42.49	970613
2010-03-29	42.61	42.96	42.37	42.87	1004202
2010-03-30	42.84	43.17	42.79	43.05	763827
2010-03-31	42.93	43.07	42.79	42.81	836480
2010-04-01	43.00	43.29	42.79	43.06	771828
2010-04-05	43.17	43.43	43.04	43.24	831237
2010-04-06	43.07	43.35	42.94	43.35	798236
2010-04-07	43.34	43.40	43.01	43.33	1057401
2010-04-08	43.28	43.58	43.06	43.48	1060139
2010-04-09	43.42	44.12	43.27	44.12	1227219
2010-04-12	44.04	44.47	44.04	44.27	1428311
2010-04-13	44.19	44.22	43.80	43.93	1119603
2010-04-14	43.89	44.15	43.52	44.14	1041481
2010-04-15	44.01	44.38	43.57	44.26	1119546
2010-04-16	44.08	44.28	43.58	43.87	1597574
2010-04-19	43.88	44.33	43.68	44.31	1355054
2010-04-20	44.47	44.91	44.26	44.91	1494939
2010-04-21	44.94	45.23	44.57	44.84	1874688
2010-04-22	45.82	48.23	45.62	48.08	6809526
2010-04-23	48.22	48.75	47.46	48.72	2685414
2010-04-26	46.86	48.22	46.81	47.84	3270990
2010-04-27	47.78	47.78	46.99	47.08	2182115
2010-04-28	47.13	47.27	46.76	46.88	1612346
2010-04-29	47.03	47.29	46.58	47.22	1484703
2010-04-30	47.25	47.50	46.90	47.01	1332613
2010-05-03	47.29	47.67	46.94	47.56	1216773
2010-05-04	47.26	47.35	46.78	47.02	1218094
2010-05-05	46.90	47.38	46.75	46.98	1911116
2010-05-06	46.97	47.33	44.75	46.33	2928486
2010-05-07	46.00	46.93	45.88	46.42	3152527
2010-05-10	47.89	47.92	47.05	47.92	1733587
2010-05-11	47.41	48.20	47.27	47.88	1784138
2010-05-12	47.83	48.16	47.72	47.96	1682886
2010-05-13	47.90	48.08	47.52	47.56	1179910
2010-05-14	47.60	47.62	46.92	47.22	1769660
2010-05-17	47.34	48.06	47.08	48.05	1574372
2010-05-18	48.34	48.34	47.80	47.85	1778698
2010-05-19	47.75	47.98	47.44	47.79	1470633
2010-05-20	47.30	47.53	46.62	46.63	2696590
2010-05-21	46.44	46.63	45.59	46.56	3236350
2010-05-24	46.29	46.93	46.10	46.67	2141301
2010-05-25	45.76	46.13	45.37	46.07	1378187
2010-05-26	46.29	46.54	45.86	45.90	1245350
2010-05-27	46.40	47.31	46.35	47.29	1638667
2010-05-28	47.18	47.28	46.80	46.80	2066559
2010-06-01	46.55	48.61	46.24	48.00	3194748
2010-06-02	48.13	48.70	47.86	48.70	1877330
2010-06-03	48.75	49.61	48.70	49.41	1939543
2010-06-04	48.92	49.02	48.18	48.29	1841422
2010-06-07	48.28	49.21	48.04	48.64	1794490
2010-06-08	48.73	50.48	48.73	50.47	3754773
2010-06-09	50.37	51.54	50.10	51.15	2927390
2010-06-10	51.62	52.10	51.45	51.76	1709507
2010-06-11	51.39	51.44	50.40	50.77	2172097
2010-06-14	51.06	51.33	50.75	50.88	2554697
2010-06-15	51.03	51.06	49.92	50.05	4260113
2010-06-16	49.68	50.00	48.94	49.89	3473157
2010-06-17	49.90	50.54	49.58	50.44	3115213
2010-06-18	51.10	51.10	50.17	50.22	2497254
2010-06-21	50.62	50.86	49.12	49.32	2318236
2010-06-22	49.33	49.91	49.12	49.16	1309254
2010-06-23	49.10	49.72	48.73	49.34	1049878
2010-06-24	49.38	49.82	49.20	49.40	1346342
2010-06-25	49.38	49.44	48.23	48.38	2613460
2010-06-28	48.62	49.22	48.35	49.01	895486
2010-06-29	48.75	48.77	47.99	48.23	1298330
2010-06-30	47.90	48.45	47.78	47.93	1959441
2010-07-01	47.68	48.09	47.02	47.68	2095638
2010-07-02	47.89	48.49	47.75	48.21	2598180
2010-07-06	48.62	49.46	48.45	49.40	2915344
2010-07-07	49.43	50.03	49.03	49.98	1923984
2010-07-08	50.10	50.44	49.67	50.44	1234244
2010-07-09	50.32	50.82	50.29	50.72	1127507
2010-07-12	50.62	50.86	50.40	50.69	1426747
2010-07-13	50.95	51.42	50.77	51.23	1825031
2010-07-14	51.07	51.47	51.00	51.38	1440393
2010-07-15	51.28	51.67	50.93	51.61	1245141
2010-07-16	51.56	51.60	50.69	50.81	1309450
2010-07-19	50.88	51.16	50.49	50.55	1151604
2010-07-20	50.08	50.34	49.74	49.95	2964998
2010-07-21	50.20	50.33	49.50	49.82	2921289
2010-07-22	50.55	51.39	47.33	47.75	3972393
2010-07-23	47.81	47.97	46.76	47.21	2942750
2010-07-26	47.34	47.95	47.14	47.58	1993362
2010-07-27	47.62	47.82	46.84	47.03	1930608
2010-07-28	47.07	47.11	46.30	46.41	1704088
2010-07-29	46.57	46.84	45.77	46.32	2887217
2010-07-30	45.95	47.39	45.53	47.00	2451033
2010-08-02	47.35	47.35	46.47	46.53	1592665
2010-08-03	46.52	46.54	46.14	46.24	1252033
2010-08-04	46.20	46.45	46.01	46.17	1459045
2010-08-05	46.03	46.23	45.60	46.14	1406277
2010-08-06	45.93	46.24	45.65	46.18	973949
2010-08-09	45.99	46.56	45.99	46.27	1459359
2010-08-10	46.15	46.57	45.89	46.34	1343683
2010-08-11	45.92	46.20	45.63	46.10	1507163
2010-08-12	45.74	46.37	45.54	46.04	1737232
2010-08-13	46.04	46.57	45.83	46.35	1208942
2010-08-16	46.15	46.39	45.77	46.35	1080719
2010-08-17	46.56	47.13	46.29	46.85	1667101
2010-08-18	46.92	47.83	46.83	47.65	1643715
2010-08-19	47.59	47.65	47.03	47.15	1625448
2010-08-20	47.05	47.96	46.97	47.74	2005117
2010-08-23	47.59	47.80	47.40	47.51	1149137
2010-08-24	47.15	47.35	46.63	46.80	1505498
2010-08-25	46.74	46.79	46.16	46.41	2469774
2010-08-26	46.42	46.71	46.25	46.49	1173262
2010-08-27	46.56	47.09	46.26	47.09	1205327
2010-08-30	46.81	46.81	45.78	45.78	1573769
2010-08-31	45.75	46.85	45.73	46.47	1496455
2010-09-01	46.84	47.33	46.75	47.17	1119520
2010-09-02	47.32	47.38	46.44	46.99	1274306
2010-09-03	47.16	47.18	46.71	47.14	764637
2010-09-07	46.95	47.05	46.18	46.43	1500944
2010-09-08	46.43	46.57	46.19	46.43	1199656
2010-09-09	46.68	46.85	46.24	46.33	1114022
2010-09-10	46.35	46.42	45.53	45.94	2048017
2010-09-13	46.23	46.24	45.60	45.75	1596950
2010-09-14	45.53	45.84	45.44	45.49	1691158
2010-09-15	45.54	45.72	45.31	45.69	1866960
2010-09-16	45.88	47.29	45.57	47.26	3632997
2010-09-17	47.24	47.55	46.93	47.37	3118475
2010-09-20	47.22	48.19	46.94	48.13	1465603
2010-09-21	48.07	48.22	47.61	47.96	1645337
2010-09-22	47.88	48.25	47.56	47.81	1536400
2010-09-23	47.74	47.78	47.38	47.56	1127575
2010-09-24	47.93	48.21	47.79	48.12	1506565
2010-09-27	48.02	48.02	47.39	47.41	1014209
2010-09-28	47.38	47.71	47.05	47.64	975867
2010-09-29	47.72	48.04	47.41	47.79	815048
2010-09-30	47.79	48.22	47.55	47.59	1180262
2010-10-01	47.86	47.98	47.39	47.79	835394
2010-10-04	47.53	47.79	47.35	47.63	911489
2010-10-05	47.95	48.25	47.71	48.10	1204820
2010-10-06	48.20	48.46	48.03	48.17	1302376
2010-10-07	48.44	48.47	47.77	47.88	1000961
2010-10-08	48.00	48.82	47.94	48.75	1625229
2010-10-11	48.61	49.30	48.45	49.26	1599088
2010-10-12	48.92	49.97	48.92	49.91	1754700
2010-10-13	50.00	50.82	49.87	50.76	1974124
2010-10-14	50.62	51.00	50.48	50.86	1614776
2010-10-15	51.01	51.75	50.93	51.62	2153033
2010-10-18	51.28	51.44	51.12	51.33	1121429
2010-10-19	50.94	51.27	50.77	50.98	1494251
2010-10-20	50.93	51.74	50.93	51.10	1255228
2010-10-21	49.52	50.22	48.74	49.32	2850612
2010-10-22	49.39	49.98	49.27	49.91	970573
2010-10-25	49.88	50.33	49.55	49.60	1234175
2010-10-26	49.43	49.76	49.12	49.41	1010275
2010-10-27	49.12	49.12	48.48	48.91	1116394
2010-10-28	48.92	49.66	48.91	49.36	1210056
2010-10-29	49.25	49.65	49.23	49.49	743991
2010-11-01	49.67	49.70	48.93	49.13	685179
2010-11-02	49.49	49.64	48.82	48.92	869780
2010-11-03	49.06	49.32	48.72	49.19	932430
2010-11-04	49.35	49.42	48.77	48.86	1311355
2010-11-05	48.59	48.84	48.00	48.49	1327240
2010-11-08	48.35	48.72	48.11	48.46	842135
2010-11-09	48.46	48.48	47.81	48.16	1107433
2010-11-10	48.10	48.26	47.76	47.92	994768
2010-11-11	47.78	48.19	47.59	47.98	986008
2010-11-12	47.61	47.89	47.37	47.55	787028
2010-11-15	47.56	47.65	46.96	47.00	1388671
2010-11-16	46.78	46.98	45.94	46.40	2171894
2010-11-17	46.42	46.61	46.19	46.24	1591848
2010-11-18	46.55	46.65	46.14	46.55	1313221
2010-11-19	46.60	46.60	46.16	46.52	1347900
2010-11-22	46.23	46.65	46.02	46.62	1055877
2010-11-23	46.27	46.85	46.06	46.70	1630209
2010-11-24	46.85	47.15	46.71	47.13	948385
2010-11-26	47.19	47.69	46.93	47.22	687825
2010-11-29	46.80	46.90	46.24	46.69	1045854
2010-11-30	46.37	46.85	46.15	46.80	1056509
2010-12-01	47.19	47.40	46.91	47.23	935384
2010-12-02	47.33	47.73	47.08	47.31	1368199
2010-12-03	47.09	47.45	46.45	46.75	1006006
2010-12-06	46.62	46.67	46.17	46.43	1224791
2010-12-07	46.66	46.70	45.86	45.97	1702252
2010-12-08	46.13	46.22	45.67	45.89	1448221
2010-12-09	46.05	47.11	45.92	47.08	1572189
2010-12-10	47.05	47.44	46.78	47.40	905837
2010-12-13	47.46	47.79	46.98	47.10	1359261
2010-12-14	47.13	47.71	47.07	47.65	1524015
2010-12-15	47.70	47.88	47.51	47.69	1185559
2010-12-16	47.63	48.09	47.51	48.06	1017303
2010-12-17	48.22	48.56	47.95	48.30	1698951
2010-12-20	48.23	48.30	47.39	47.56	930626
2010-12-21	47.56	47.89	47.29	47.57	606167
2010-12-22	47.49	48.09	47.49	47.99	739726
2010-12-23	47.88	48.15	47.85	47.97	498365
2010-12-27	47.77	47.99	47.52	47.72	514582
2010-12-28	47.81	47.81	47.26	47.38	484770
2010-12-29	47.35	47.55	47.13	47.38	701565
2010-12-30	47.30	47.59	47.05	47.27	588339
2010-12-31	47.19	47.36	46.98	47.15	568168
2011-01-03	47.32	47.35	46.73	46.81	875137
2011-01-04	46.88	46.89	46.24	46.37	1428656
2011-01-05	46.38	46.92	46.27	46.62	966470
2011-01-06	47.39	48.70	47.34	47.93	2310494
2011-01-07	48.39	48.40	47.81	48.14	1061171
2011-01-10	47.97	48.32	47.91	48.31	939353
2011-01-11	48.30	48.43	48.07	48.36	789680
2011-01-12	48.40	48.96	48.22	48.79	996032
2011-01-13	49.55	50.01	49.10	49.81	2028433
2011-01-14	49.77	49.80	49.18	49.55	945818
2011-01-18	49.66	49.80	49.55	49.70	1172921
2011-01-19	49.60	49.75	49.08	49.20	1087422
2011-01-20	49.22	49.67	49.14	49.19	1152842
2011-01-21	49.19	49.89	49.19	49.39	740556
2011-01-24	49.29	49.42	48.75	48.79	910647
2011-01-25	48.86	49.75	48.77	49.60	1103674
2011-01-26	49.55	49.60	48.52	48.52	1004034
2011-01-27	48.58	48.61	47.75	47.83	1560698
2011-01-28	47.94	47.98	46.96	47.04	1149056
2011-01-31	47.02	47.28	46.54	46.69	1031609
2011-02-01	46.79	47.33	46.79	47.14	2314600
2011-02-02	47.53	49.22	47.47	48.61	2657172
2011-02-03	49.26	50.85	49.26	50.49	2338972
2011-02-04	49.96	50.70	49.47	50.49	1787921
2011-02-07	50.09	50.09	49.61	49.80	1595420
2011-02-08	49.75	50.38	49.70	50.25	1221733
2011-02-09	50.06	50.53	50.06	50.44	663549
2011-02-10	50.24	50.26	49.53	49.71	961583
2011-02-11	49.50	50.14	49.50	50.01	601389
2011-02-14	49.91	50.03	49.53	49.77	1161450
2011-02-15	49.72	49.83	49.57	49.71	800010
2011-02-16	49.72	49.95	49.46	49.65	570428
2011-02-17	49.46	50.23	49.46	50.08	964497
2011-02-18	50.03	50.34	49.84	50.33	963603
2011-02-22	49.99	51.64	49.88	51.42	2341573
2011-02-23	50.92	51.49	50.45	50.48	2392616
2011-02-24	50.55	52.50	50.53	52.28	3812022
2011-02-25	52.11	52.24	51.62	51.95	2149387
2011-02-28	51.65	52.53	51.41	52.32	1944022
2011-03-01	52.44	52.52	52.20	52.20	1552851
2011-03-02	52.20	52.77	52.12	52.66	1902658
2011-03-03	52.77	53.12	52.70	53.03	1403114
2011-03-04	53.05	53.33	52.86	52.94	1245216
2011-03-07	53.13	53.47	52.96	53.39	1154301
2011-03-08	53.47	53.81	53.25	53.69	974329
2011-03-09	53.53	53.99	53.50	53.91	662188
2011-03-10	53.63	53.92	53.55	53.63	1070816
2011-03-11	53.68	53.97	53.59	53.73	516279
2011-03-14	53.60	53.74	53.00	53.11	1123426
2011-03-15	52.63	53.64	52.22	53.54	1881695
2011-03-16	53.35	53.70	52.88	52.90	2839674
2011-03-17	53.22	53.69	52.98	53.02	1450387
2011-03-18	53.49	54.07	53.20	53.87	1579497
2011-03-21	54.09	54.58	54.01	54.56	1483848
2011-03-22	54.51	54.70	54.12	54.22	971559
2011-03-23	54.21	54.21	53.62	54.06	1104782
2011-03-24	54.11	54.48	54.07	54.36	830881
2011-03-25	54.48	54.69	54.25	54.36	902044
2011-03-28	54.44	54.73	54.09	54.21	1302472
2011-03-29	54.08	54.81	54.10	54.79	1010400
2011-03-30	54.81	55.05	54.57	54.69	1287305
2011-03-31	54.73	54.91	54.28	54.35	1525072
2011-04-01	54.46	54.71	54.14	54.30	1445775
2011-04-04	54.29	54.79	54.35	54.70	1038930
2011-04-05	54.69	55.40	54.63	55.32	1048660
2011-04-06	55.45	55.97	55.32	55.67	1006585
2011-04-07	55.52	55.69	55.33	55.63	955364
2011-04-08	55.58	56.15	55.47	55.71	1019625
2011-04-11	55.99	56.48	55.76	56.10	1382570
2011-04-12	55.96	56.61	55.95	56.30	1045946
2011-04-13	56.32	56.74	56.31	56.52	998307
2011-04-14	56.49	57.10	56.37	56.75	1138592
2011-04-15	56.92	57.30	56.63	57.30	862172
2011-04-18	56.92	57.03	56.50	56.54	842146
2011-04-19	56.68	56.69	56.17	56.51	804537
2011-04-20	56.68	56.99	56.46	56.58	1054897
2011-04-21	56.79	57.02	56.58	56.75	643292
2011-04-25	56.93	56.93	56.05	56.63	1065115
2011-04-26	55.42	58.20	55.25	57.27	3583675
2011-04-27	57.07	57.96	56.74	57.65	1493956
2011-04-28	57.17	57.58	57.00	57.54	1467587
2011-04-29	57.44	57.95	57.30	57.71	1142083
2011-05-02	57.71	57.98	57.50	57.59	899353
2011-05-03	57.47	57.45	56.86	57.19	1145103
2011-05-04	57.09	57.69	56.64	56.71	1342024
2011-05-05	56.51	56.77	56.13	56.27	1395436
2011-05-06	56.59	56.97	55.73	56.06	1563849
2011-05-09	56.18	56.31	55.76	55.85	1017671
2011-05-10	56.05	56.78	55.98	56.64	1153900
2011-05-11	56.67	56.87	56.11	56.23	614461
2011-05-12	56.62	57.73	56.45	57.57	1246553
2011-05-13	57.39	57.95	57.28	57.34	947564
2011-05-16	57.18	57.30	56.91	57.06	775153
2011-05-17	56.81	57.24	56.76	57.08	712321
2011-05-18	56.43	56.48	54.84	55.48	4212914
2011-05-19	55.67	55.81	55.00	55.09	1989427
2011-05-20	55.05	56.19	55.05	56.14	1418649
2011-05-23	55.31	55.56	55.02	55.14	1017827
2011-05-24	55.12	55.36	54.85	54.85	934290
2011-05-25	54.66	54.66	53.92	54.09	2118285
2011-05-26	53.90	54.60	53.77	54.55	1758950
2011-05-27	54.70	55.20	54.54	55.02	1613550
2011-05-31	55.34	55.73	55.10	55.73	1810092
2011-06-01	55.75	55.85	55.00	55.25	1400835
2011-06-02	55.17	55.19	54.37	54.90	1383903
2011-06-03	54.31	54.84	54.16	54.51	1302710
2011-06-06	54.51	54.61	54.16	54.18	962445
2011-06-07	54.09	54.52	54.09	54.16	903892
2011-06-08	54.32	54.73	54.01	54.61	897769
2011-06-09	54.56	54.75	54.14	54.50	821778
2011-06-10	54.46	54.54	53.89	53.92	1216467
2011-06-13	53.92	54.81	53.80	54.70	1173561
2011-06-14	54.91	55.38	54.73	55.12	1036466
2011-06-15	55.05	55.14	54.39	54.72	1094153
2011-06-16	54.85	55.92	54.73	55.88	1545639
2011-06-17	55.98	56.22	55.54	55.66	1231413
2011-06-20	55.55	56.26	55.55	56.22	719235
2011-06-21	56.36	56.40	56.03	56.23	1014111
2011-06-22	56.06	56.25	55.90	55.95	974252
2011-06-23	55.63	55.82	55.07	55.72	1162622
2011-06-24	55.84	56.02	55.65	55.94	1199166
2011-06-27	56.02	56.56	55.97	56.21	1106578
2011-06-28	56.37	56.56	56.22	56.52	857665
2011-06-29	56.68	57.22	56.51	57.00	935829
2011-06-30	57.13	57.26	56.81	56.85	929865
2011-07-01	57.02	57.45	56.72	57.41	784204
2011-07-05	57.29	57.50	57.17	57.42	780099
2011-07-06	57.48	57.76	57.19	57.74	886906
2011-07-07	58.03	58.16	57.75	58.10	781214
2011-07-08	57.81	57.96	57.53	57.78	902553
2011-07-11	57.27	57.54	56.92	57.01	1637158
2011-07-12	56.87	57.39	56.52	57.12	1147627
2011-07-13	57.33	57.64	57.12	57.42	897459
2011-07-14	57.53	57.62	56.92	57.02	996324
2011-07-15	57.01	57.14	56.54	56.80	981338
2011-07-18	56.82	56.86	56.03	56.37	746631
2011-07-19	56.48	56.99	56.29	56.96	800505
2011-07-20	57.00	57.00	56.49	56.60	718555
2011-07-21	56.83	57.57	56.80	57.50	929247
2011-07-22	57.82	59.23	57.80	58.93	2206850
2011-07-25	58.52	58.90	58.28	58.32	1265086
2011-07-26	58.29	59.45	57.91	58.49	2493989
2011-07-27	58.24	58.47	57.34	57.44	1877989
2011-07-28	57.21	57.55	56.80	56.85	2150141
2011-07-29	56.56	57.15	56.34	56.44	1782084
2011-08-01	56.84	56.91	55.89	56.48	1438297
2011-08-02	56.21	56.38	55.69	55.99	1610781
2011-08-03	55.95	57.07	55.81	57.07	1761719
2011-08-04	56.73	57.08	55.03	55.03	2874540
2011-08-05	55.41	56.72	55.10	56.15	2664870
2011-08-08	55.31	56.85	54.50	54.59	4274051
2011-08-09	54.84	56.32	53.83	56.24	2802646
2011-08-10	55.66	56.05	54.44	54.74	2469588
2011-08-11	54.80	56.33	54.43	55.79	1742605
2011-08-12	56.14	56.38	55.49	55.85	1946851
2011-08-15	56.10	56.79	55.71	56.73	1194658
2011-08-16	56.56	56.87	56.05	56.63	1333884
2011-08-17	56.94	57.27	56.44	56.79	887030
2011-08-18	55.91	56.17	55.23	55.49	1751824
2011-08-19	55.03	55.84	54.87	55.12	1533082
2011-08-22	55.86	56.46	55.61	56.25	1358669
2011-08-23	56.03	57.56	55.66	57.56	1249051
2011-08-24	57.54	58.24	56.71	57.24	1544888
2011-08-25	57.25	57.43	56.23	56.37	922827
2011-08-26	56.33	57.37	55.53	57.29	1302472
2011-08-29	57.75	57.95	57.38	57.92	1241777
2011-08-30	57.68	58.54	57.29	58.15	1866054
2011-08-31	58.38	58.91	58.16	58.65	1566393
2011-09-01	58.79	58.85	58.05	58.11	940589
2011-09-02	57.62	57.97	57.20	57.21	800740
2011-09-06	56.24	56.89	56.03	56.86	1205672
2011-09-07	57.33	57.69	57.14	57.69	1011307
2011-09-08	57.51	58.38	57.51	57.88	815447
2011-09-09	57.39	57.39	56.36	56.56	1063942
2011-09-12	56.20	56.76	55.78	56.75	1268141
2011-09-13	56.87	57.45	56.50	57.40	1069303
2011-09-14	57.47	58.34	56.83	57.91	781035
2011-09-15	58.38	59.14	57.89	59.02	1284642
2011-09-16	59.32	59.85	58.90	59.42	1399960
2011-09-19	58.56	59.30	58.31	59.07	795991
2011-09-20	59.34	59.85	59.11	59.29	931581
2011-09-21	59.16	59.63	57.89	58.21	1138181
2011-09-22	56.98	57.85	56.64	57.70	2277060
2011-09-23	57.58	59.09	57.51	59.08	2167658
2011-09-26	59.42	60.00	58.96	60.00	1638045
2011-09-27	60.06	60.96	59.55	59.97	1892857
2011-09-28	59.90	59.90	58.67	58.74	1445762
2011-09-29	59.29	59.65	58.37	58.95	780354
2011-09-30	58.38	59.94	58.38	59.24	1320797
2011-10-03	59.03	59.44	58.26	58.32	1240907
2011-10-04	57.91	58.17	56.93	58.01	1974943
2011-10-05	58.18	58.73	57.60	58.64	1240039
2011-10-06	58.71	59.12	58.23	58.94	1147593
2011-10-07	59.20	59.41	58.46	58.99	992165
2011-10-10	59.91	59.91	59.03	59.91	676282
2011-10-11	59.80	59.96	59.33	59.45	1036842
2011-10-12	59.52	59.70	59.24	59.34	844884
2011-10-13	59.16	59.72	58.97	59.62	882361
2011-10-14	59.91	60.08	59.66	60.04	884478
2011-10-17	59.97	60.77	59.67	59.73	1025806
2011-10-18	59.81	60.90	59.42	60.55	808835
2011-10-19	60.57	60.90	59.66	59.69	783940
2011-10-20	59.59	59.99	59.39	59.57	807095
2011-10-21	60.34	60.55	59.87	60.26	1695102
2011-10-24	60.40	60.58	59.77	60.50	1340538
2011-10-25	60.45	60.70	59.80	59.93	1347806
2011-10-26	60.33	60.34	59.69	59.88	1178995
2011-10-27	60.04	60.04	56.73	57.04	4733808
2011-10-28	57.55	57.96	56.40	57.45	2901721
2011-10-31	57.33	57.81	57.12	57.23	1233096
2011-11-01	56.39	57.47	56.21	57.28	2069328
2011-11-02	57.64	57.77	57.06	57.65	1635706
2011-11-03	57.88	58.88	57.67	58.44	1630517
2011-11-04	58.07	58.13	57.42	57.61	1721570
2011-11-07	57.43	57.61	56.90	57.58	1440644
2011-11-08	57.59	57.84	57.04	57.38	1761640
2011-11-09	56.79	57.05	56.30	56.55	1368653
2011-11-10	56.13	57.12	56.13	56.96	985449
2011-11-11	57.31	57.44	56.90	56.99	1078897
2011-11-14	56.15	56.74	55.64	56.08	2437966
2011-11-15	56.12	56.90	56.08	56.75	1041708
2011-11-16	56.33	56.99	55.99	56.19	1029076
2011-11-17	56.12	56.63	55.84	56.24	1113825
2011-11-18	56.45	56.61	56.00	56.38	1052021
2011-11-21	56.47	56.97	56.00	56.27	1572057
2011-11-22	55.74	56.56	55.32	56.36	1092373
2011-11-23	56.05	56.15	55.39	55.39	1294052
2011-11-25	55.48	55.79	55.36	55.36	388174
2011-11-28	55.75	56.08	55.38	55.62	1793134
2011-11-29	55.59	56.29	55.59	56.24	1587798
2011-11-30	57.21	57.72	56.95	57.68	1511655
2011-12-01	57.68	58.04	57.50	57.79	778780
2011-12-02	57.97	58.19	57.79	57.84	1251168
2011-12-05	58.59	58.80	58.13	58.48	954584
2011-12-06	58.64	58.81	58.24	58.55	645331
2011-12-07	58.32	58.45	57.80	58.20	823983
2011-12-08	58.16	58.99	58.15	58.69	895283
2011-12-09	58.59	59.57	58.50	59.30	1210242
2011-12-12	59.22	59.28	58.77	59.05	1185965
2011-12-13	59.30	59.74	58.52	58.77	925560
2011-12-14	58.61	58.94	58.50	58.84	1102369
2011-12-15	59.34	59.72	59.11	59.31	1257510
2011-12-16	59.50	59.65	58.95	59.40	1657372
2011-12-19	59.49	59.99	59.46	59.60	1084562
2011-12-20	59.91	60.11	59.42	59.57	1322096
2011-12-21	60.46	60.75	60.20	60.62	1531377
2011-12-22	60.85	61.23	60.55	61.06	994129
2011-12-23	61.22	61.36	60.87	61.00	789742
2011-12-27	61.03	61.59	61.03	61.53	605853
2011-12-28	61.50	61.75	61.50	61.63	654659
2011-12-29	61.65	62.26	61.64	62.00	959242
2011-12-30	62.05	62.19	61.72	61.78	606311
2012-01-03	62.10	62.38	60.70	60.79	1305660
2012-01-04	60.82	61.33	60.73	60.92	1148483
2012-01-05	60.96	61.12	60.68	60.83	870405
2012-01-06	60.93	60.96	60.58	60.69	795639
2012-01-09	60.80	61.39	60.70	60.96	1018812
2012-01-10	61.14	61.33	60.83	61.00	719973
2012-01-11	60.90	61.22	60.52	61.09	738412
2012-01-12	61.26	62.00	61.21	61.63	785844
2012-01-13	61.54	61.66	61.06	61.48	672334
2012-01-17	61.84	62.00	61.33	61.43	727037
2012-01-18	61.44	62.00	61.31	61.94	871668
2012-01-19	61.97	62.19	61.12	61.65	1042229
2012-01-20	61.78	61.93	61.09	61.54	954987
2012-01-23	61.66	61.86	61.27	61.77	664130
2012-01-24	61.41	61.54	60.84	61.39	1258842
2012-01-25	61.17	61.87	61.17	61.60	1108051
2012-01-26	61.74	62.18	61.38	61.53	582108
2012-01-27	61.47	61.84	61.23	61.24	857106
2012-01-30	61.14	62.00	60.65	61.70	922468
2012-01-31	61.60	62.20	61.04	61.08	1786480
2012-02-01	61.00	61.56	60.03	61.30	2190181
2012-02-02	61.54	61.87	60.53	61.55	1156370
2012-02-03	61.26	61.92	61.05	61.16	1282092
2012-02-06	61.06	61.32	60.79	61.01	891542
2012-02-07	60.67	60.87	60.26	60.44	1646340
2012-02-08	60.43	60.52	60.00	60.30	1436127
2012-02-09	60.30	60.42	59.56	59.79	2397871
2012-02-10	59.63	59.91	59.32	59.55	1123405
2012-02-13	59.63	60.17	59.57	59.83	1161104
2012-02-14	59.66	60.64	59.65	60.62	1958391
2012-02-15	60.72	61.04	60.40	60.50	1544173
2012-02-16	60.63	60.87	60.27	60.48	1564072
2012-02-17	60.68	60.91	60.30	60.86	1321041
2012-02-21	60.80	60.80	60.34	60.68	1914519
2012-02-22	60.15	60.30	59.64	60.24	1216865
2012-02-23	60.12	60.84	59.87	60.72	1508949
2012-02-24	60.72	61.17	60.39	61.11	2356858
2012-02-27	60.67	60.91	60.34	60.35	1416203
2012-02-28	60.27	60.49	59.57	59.58	2098124
2012-02-29	59.50	61.03	59.47	60.70	2290726
2012-03-01	60.77	61.29	60.62	61.12	1438911
2012-03-02	61.19	61.52	61.05	61.33	1458851
2012-03-05	61.32	61.54	60.90	60.93	920143
2012-03-06	60.72	61.00	59.74	59.80	1167294
2012-03-07	60.05	60.05	59.50	59.65	1394683
2012-03-08	59.98	60.12	59.46	59.56	1196052
2012-03-09	59.75	59.75	59.43	59.49	1031014
2012-03-12	60.17	60.62	59.99	60.56	1384790
2012-03-13	60.77	60.86	60.40	60.84	1028320
2012-03-14	60.58	60.92	60.17	60.32	915374
2012-03-15	60.37	60.55	60.26	60.30	977792
2012-03-16	60.25	60.29	59.89	60.14	1325890
2012-03-19	60.06	60.39	59.92	60.32	556620
2012-03-20	60.28	60.38	59.82	60.15	624901
2012-03-21	60.14	60.47	60.13	60.13	654106
2012-03-22	59.75	60.50	59.73	60.40	535218
2012-03-23	60.31	60.69	60.28	60.52	576684
2012-03-26	60.69	61.32	60.69	61.24	941587
2012-03-27	61.36	61.48	61.17	61.33	576886
2012-03-28	61.26	61.28	60.75	60.91	523264
2012-03-29	60.83	61.28	60.50	61.18	895319
2012-03-30	61.36	61.60	61.09	61.33	980117
2012-04-02	61.33	62.06	61.19	61.88	1394749
2012-04-03	61.85	61.93	61.06	61.47	1126204
2012-04-04	61.30	61.55	61.02	61.25	1047453
2012-04-05	61.16	61.29	60.43	60.66	1134613
2012-04-09	60.09	60.35	59.65	59.81	1144121
2012-04-10	59.70	60.11	59.51	60.03	2016426
2012-04-11	60.30	60.88	60.22	60.85	1564062
2012-04-12	61.16	61.69	60.86	61.65	1393061
2012-04-13	61.59	62.03	61.50	61.69	1319083
2012-04-16	62.02	62.18	61.65	61.69	1254012
2012-04-17	62.02	62.56	61.61	62.45	1153756
2012-04-18	62.41	62.60	62.00	62.35	960368
2012-04-19	62.45	63.15	62.37	62.90	1774434
2012-04-20	62.94	63.27	62.86	63.15	753073
2012-04-23	62.73	63.20	61.87	62.29	1148449
2012-04-24	64.72	66.94	64.40	66.00	4939562
2012-04-25	66.19	67.00	66.00	66.60	1985716
2012-04-26	66.17	66.84	65.49	66.57	2357301
2012-04-27	66.50	67.00	66.33	66.75	1173273
2012-04-30	66.45	67.13	66.25	67.01	1466543
2012-05-01	67.00	67.39	66.63	66.66	1874492
2012-05-02	66.83	67.32	66.60	67.00	1162804
2012-05-03	67.17	67.42	66.76	67.33	1319088
2012-05-04	67.21	67.45	66.88	66.89	1134337
2012-05-07	66.72	67.32	66.51	67.04	1233847
2012-05-08	66.76	67.91	66.76	67.74	1919882
2012-05-09	67.68	68.33	67.40	67.94	1529507
2012-05-10	68.30	68.85	68.10	68.67	1328542
2012-05-11	68.36	68.79	68.05	68.46	1146607
2012-05-14	68.10	69.47	68.07	69.00	1284926
2012-05-15	68.82	69.10	68.30	68.50	1706765
2012-05-16	68.59	68.85	68.23	68.45	1513140
2012-05-17	68.64	68.97	68.25	68.35	1195308
2012-05-18	68.46	68.75	67.30	67.41	2205727
2012-05-21	67.99	67.99	66.97	67.65	1095460
2012-05-22	67.43	68.00	67.43	67.90	1115785
2012-05-23	67.25	67.45	66.94	67.22	947653
2012-05-24	67.16	68.10	67.05	68.00	1639733
2012-05-25	68.18	68.34	67.49	67.72	1023623
2012-05-29	68.00	68.00	67.46	67.76	868930
2012-05-30	67.47	67.91	67.47	67.61	1227669
2012-05-31	67.50	67.61	66.85	66.86	1508526
2012-06-01	66.11	66.96	65.75	65.90	1482889
2012-06-04	65.90	66.04	65.43	66.01	1162824
2012-06-05	65.86	66.11	65.58	65.93	1093127
2012-06-06	66.16	66.80	66.07	66.80	956651
2012-06-07	67.32	67.32	66.57	66.67	732891
2012-06-08	66.80	67.61	66.56	67.57	1322557
2012-06-11	67.77	67.77	67.19	67.29	806918
2012-06-12	67.33	67.72	67.20	67.57	1051710
2012-06-13	68.21	69.23	67.99	68.85	1905362
2012-06-14	69.20	69.33	68.51	68.92	1204205
2012-06-15	69.18	69.49	68.90	69.49	1377641
2012-06-18	69.41	69.98	69.22	69.72	808126
2012-06-19	69.65	70.31	69.54	70.25	1137590
2012-06-20	70.09	70.63	70.00	70.63	1353252
2012-06-21	71.00	71.00	69.54	69.56	1341144
2012-06-22	69.62	69.87	69.39	69.50	1646187
2012-06-25	69.27	69.51	68.40	68.41	1480188
2012-06-26	69.01	70.55	68.67	70.00	2621159
2012-06-27	70.17	70.33	69.38	69.38	1141434
2012-06-28	69.07	69.97	68.85	69.77	1633064
2012-06-29	69.94	72.03	69.94	72.03	2574204
2012-07-02	71.97	72.30	71.50	72.09	1191913
2012-07-03	72.00	72.73	71.92	72.58	813109
2012-07-05	72.36	72.70	72.16	72.23	952682
2012-07-06	71.88	72.51	71.79	72.24	796338
2012-07-09	72.19	72.48	71.90	72.44	684911
2012-07-10	72.77	72.97	72.06	72.24	1042456
2012-07-11	72.41	72.42	71.65	71.98	896879
2012-07-12	71.77	72.20	71.28	71.96	1013060
2012-07-13	71.97	72.55	71.90	72.54	771942
2012-07-16	72.31	72.68	71.74	71.81	608472
2012-07-17	71.85	72.09	71.49	71.60	687202
2012-07-18	71.50	71.86	71.49	71.78	700325
2012-07-19	71.73	71.92	71.29	71.60	816233
2012-07-20	71.18	71.45	70.69	71.26	892327
2012-07-23	71.48	71.64	70.43	70.82	812893
2012-07-24	70.95	70.97	70.06	70.39	451735
2012-07-25	70.39	71.12	70.12	70.33	914855
2012-07-26	71.20	72.55	71.05	71.43	988516
2012-07-27	71.86	72.54	71.52	72.17	2127955
2012-07-30	71.75	72.24	71.15	72.17	1101462
2012-07-31	72.08	72.16	71.59	71.74	947816
2012-08-01	72.00	72.62	71.32	71.36	1125617
2012-08-02	71.05	72.05	70.72	71.63	1024182
2012-08-03	72.00	72.68	71.71	72.17	862672
2012-08-06	72.28	72.46	71.57	71.65	794439
2012-08-07	71.79	72.16	71.22	71.62	1146270
2012-08-08	71.56	71.99	71.28	71.77	826127
2012-08-09	71.63	71.88	71.46	71.74	752061
2012-08-10	71.62	72.26	71.40	72.23	634301
2012-08-13	72.20	72.48	71.85	72.37	901288
2012-08-14	72.66	73.08	72.03	72.81	995100
2012-08-15	72.73	73.16	72.42	72.62	987668
2012-08-16	72.47	72.75	72.05	72.25	1031925
2012-08-17	72.25	72.55	71.80	71.92	1445261
2012-08-20	71.88	72.49	71.71	72.34	799659
2012-08-21	72.35	72.90	72.10	72.47	951008
2012-08-22	72.23	72.78	71.96	72.53	1056875
2012-08-23	72.56	72.79	72.18	72.61	760434
2012-08-24	72.54	72.79	72.18	72.61	882976
2012-08-27	72.70	73.00	72.67	72.82	942652
2012-08-28	72.81	73.00	72.48	72.49	550473
2012-08-29	72.42	72.64	72.22	72.27	492898
2012-08-30	72.06	72.21	71.49	71.56	676730
2012-08-31	71.77	72.09	71.54	71.82	625985
2012-09-04	71.97	72.58	71.75	72.52	751100
2012-09-05	72.68	72.74	71.88	72.21	688183
2012-09-06	72.65	73.19	72.57	73.16	561738
2012-09-07	73.05	73.42	71.97	72.32	1033783
2012-09-10	72.09	72.50	71.89	71.89	664900
2012-09-11	71.95	71.95	71.01	71.14	812046
2012-09-12	71.09	71.31	70.64	70.93	1001294
2012-09-13	70.87	72.15	70.83	72.03	921011
2012-09-14	71.98	72.07	69.85	70.09	1579976
2012-09-17	70.07	70.50	69.85	70.33	705913
2012-09-18	70.50	71.35	70.25	71.02	1017828
2012-09-19	71.09	71.38	70.70	71.29	623076
2012-09-20	71.22	72.24	71.17	71.94	921480
2012-09-21	72.12	72.14	71.47	71.68	1130978
2012-09-24	71.59	71.98	71.45	71.79	447836
2012-09-25	71.94	71.94	70.90	70.94	717971
2012-09-26	70.98	71.35	70.65	70.67	556642
2012-09-27	70.71	70.99	70.46	70.84	323152
2012-09-28	70.60	70.96	70.05	70.89	671460
2012-10-01	71.03	71.61	71.02	71.38	512833
2012-10-02	71.44	71.94	70.64	71.38	525009
2012-10-03	71.58	72.00	71.17	71.62	780058
2012-10-04	71.72	71.81	71.05	71.31	699459
2012-10-05	71.59	71.90	71.31	71.49	688952
2012-10-08	71.34	71.87	71.16	71.68	447595
2012-10-09	71.64	71.82	71.28	71.35	442484
2012-10-10	71.28	71.84	70.60	70.71	513439
2012-10-11	70.96	70.96	70.13	70.39	580288
2012-10-12	70.56	70.73	69.23	69.53	1105654
2012-10-15	69.60	70.32	69.26	70.31	739502
2012-10-16	70.31	70.71	70.03	70.67	555963
2012-10-17	70.96	71.35	70.62	70.92	550120
2012-10-18	70.80	71.42	70.42	71.30	964483
2012-10-19	71.34	71.48	70.30	70.33	690305
2012-10-22	70.47	70.71	70.05	70.55	856046
2012-10-23	70.15	70.47	69.72	70.17	763185
2012-10-24	70.53	70.77	69.66	70.12	1043346
2012-10-25	70.59	71.32	69.23	69.85	1918801
2012-10-26	69.74	70.13	69.01	69.33	1401706
2012-10-31	68.88	69.30	68.09	68.85	1754648
2012-11-01	68.88	70.10	68.23	69.72	1142188
2012-11-02	69.92	70.17	69.40	69.49	927694
2012-11-05	69.16	69.32	68.42	69.11	675680
2012-11-06	69.09	69.74	69.09	69.51	506489
2012-11-07	69.25	69.91	68.81	69.59	902790
2012-11-08	69.43	70.48	69.24	69.90	1071177
2012-11-09	69.94	70.78	69.84	70.35	1147056
2012-11-12	70.40	71.15	70.18	71.13	763078
2012-11-13	70.90	72.00	70.90	71.81	895171
2012-11-14	71.83	72.00	71.40	71.56	981404
2012-11-15	71.45	71.67	71.10	71.56	707694
2012-11-16	71.62	71.87	71.09	71.74	1157202
2012-11-19	72.00	72.99	71.78	72.60	1090678
2012-11-20	72.34	72.72	71.89	72.36	823341
2012-11-21	72.38	72.43	71.84	71.94	721780
2012-11-23	72.00	72.63	71.95	72.40	456987
2012-11-26	72.27	72.74	72.16	72.66	746942
2012-11-27	72.61	72.89	72.12	72.27	968492
2012-11-28	72.17	72.58	71.91	72.52	939959
2012-11-29	72.43	72.78	72.11	72.55	678765
2012-11-30	72.55	73.29	72.23	73.27	1613683
2012-12-03	73.28	73.39	72.68	72.69	881421
2012-12-04	72.80	72.80	72.17	72.40	878464
2012-12-05	72.47	72.72	72.24	72.32	877802
2012-12-06	72.43	72.48	71.94	72.04	531617
2012-12-07	72.18	72.30	71.75	72.27	644956
2012-12-10	72.22	72.82	71.90	72.80	1025370
2012-12-11	73.00	73.63	72.93	73.31	708126
2012-12-12	73.47	73.97	73.25	73.40	922164
2012-12-13	73.47	74.02	73.29	73.79	1238008
2012-12-14	73.50	74.50	73.50	74.02	794778
2012-12-17	74.03	74.66	73.81	74.64	863678
2012-12-18	74.63	74.71	73.79	74.10	992354
2012-12-19	74.10	74.10	73.38	73.66	785601
2012-12-20	73.79	74.03	73.57	73.97	643876
2012-12-21	74.08	74.08	72.74	73.37	1119972
2012-12-24	73.20	73.36	72.80	73.01	228861
2012-12-26	73.00	73.07	72.12	72.15	454713
2012-12-27	72.03	72.46	71.60	72.06	590902
2012-12-28	71.84	72.24	71.44	71.44	480284
2012-12-31	71.21	72.26	70.95	72.22	837316
2013-01-02	72.86	74.33	72.54	74.33	1366476
2013-01-03	74.20	74.28	73.27	73.51	1042557
2013-01-04	73.57	74.59	73.48	74.54	848206
2013-01-07	74.36	74.54	73.94	74.46	943361
2013-01-08	74.38	74.47	73.64	73.66	856496
2013-01-09	73.78	74.65	73.67	74.46	873540
2013-01-10	74.87	75.96	74.27	75.93	1380747
2013-01-11	75.95	76.13	75.56	76.12	503339
2013-01-14	76.02	76.62	75.87	76.55	560832
2013-01-15	76.12	76.38	75.92	76.19	999597
2013-01-16	75.95	76.54	75.95	76.54	739086
2013-01-17	76.91	78.12	76.81	78.02	1008691
2013-01-18	77.95	78.31	77.65	78.28	867384
2013-01-22	78.31	78.79	78.17	78.79	1002012
2013-01-23	78.71	78.81	78.30	78.80	856945
2013-01-24	78.50	78.78	77.90	78.09	1208877
2013-01-25	78.38	78.38	77.55	77.85	1239210
2013-01-28	77.96	77.96	76.85	77.21	1366906
2013-01-29	77.57	77.91	77.32	77.79	1600210
2013-01-30	77.77	78.36	77.64	78.28	1466364
2013-01-31	78.31	79.96	78.31	79.45	1866471
2013-02-01	80.00	80.45	79.40	80.14	1499877
2013-02-04	78.45	79.80	78.45	79.69	1544693
2013-02-05	79.90	80.44	79.83	80.02	1279408
2013-02-06	79.71	80.36	79.59	80.35	733287
2013-02-07	80.30	80.40	79.77	80.33	655918
2013-02-08	80.11	80.30	79.92	80.21	722127
2013-02-11	80.21	80.65	80.03	80.38	542230
2013-02-12	80.45	80.89	80.21	80.77	988687
2013-02-13	80.77	81.37	80.72	81.35	1002846
2013-02-14	81.53	81.81	80.83	80.89	1215409
2013-02-15	81.08	81.24	80.70	80.93	1458292
2013-02-19	81.00	81.79	80.27	81.73	1235772
2013-02-20	81.57	81.71	80.82	80.85	1325069
2013-02-21	79.96	80.82	79.14	80.30	1764274
2013-02-22	80.30	81.24	79.86	81.23	831048
2013-02-25	81.23	81.83	80.60	80.61	1642901
2013-02-26	80.68	81.71	80.35	81.62	1243840
2013-02-27	81.54	82.69	81.22	82.60	1809437
2013-02-28	82.56	83.67	82.56	83.34	1947593
2013-03-01	83.00	83.55	82.57	83.45	1278402
2013-03-04	83.56	84.77	83.36	84.58	1460620
2013-03-05	84.86	85.50	84.69	85.20	953966
2013-03-06	85.22	85.43	84.35	84.48	693611
2013-03-07	84.64	85.06	84.46	84.52	739817
2013-03-08	84.93	84.93	83.93	84.32	981478
2013-03-11	84.50	84.77	84.06	84.22	781571
2013-03-12	84.22	84.48	84.00	84.29	923613
2013-03-13	84.52	84.55	84.14	84.36	922611
2013-03-14	84.48	84.61	84.30	84.50	577839
2013-03-15	83.87	84.50	83.82	83.90	1778478
2013-03-18	83.44	84.35	83.32	84.22	844709
2013-03-19	84.41	85.77	84.40	85.45	1181403
2013-03-20	85.71	86.01	85.55	85.92	950271
2013-03-21	85.50	86.30	85.20	85.23	670751
2013-03-22	85.51	85.94	85.30	85.91	805733
2013-03-25	86.10	86.31	85.12	85.49	760780
2013-03-26	85.56	86.94	85.55	86.94	858673
2013-03-27	86.50	86.96	86.32	86.90	721177
2013-03-28	87.00	87.62	86.61	87.53	928803
2013-04-01	87.35	87.49	86.77	87.03	568053
2013-04-02	87.08	87.32	86.00	86.43	1370744
2013-04-03	86.33	86.48	85.71	85.85	1674891
2013-04-04	86.10	86.41	85.55	85.78	864985
2013-04-05	85.41	85.73	85.24	85.44	1076894
2013-04-08	85.40	85.62	84.84	85.25	772296
2013-04-09	85.35	86.03	85.12	85.70	940370
2013-04-10	85.82	86.78	85.76	86.75	732498
2013-04-11	86.76	87.11	86.39	86.61	801268
2013-04-12	86.50	86.73	86.22	86.52	745238
2013-04-15	86.47	87.03	86.21	86.41	1324929
2013-04-16	86.96	89.22	86.50	89.18	1450323
2013-04-17	88.89	89.18	88.52	88.95	1058764
2013-04-18	89.04	89.76	88.76	89.47	1041558
2013-04-19	89.55	90.70	89.55	90.38	1051479
2013-04-22	90.35	90.49	89.64	90.34	1392654
2013-04-23	90.58	91.42	90.35	91.25	1097163
2013-04-24	91.35	91.99	89.27	89.34	1817116
2013-04-25	89.80	91.43	88.54	88.89	1854436
2013-04-26	88.52	88.52	87.11	87.57	1916160
2013-04-29	87.59	88.20	87.33	88.12	1546523
2013-04-30	88.13	89.17	87.93	89.16	1376479
2013-05-01	88.92	89.22	87.84	88.00	1436548
2013-05-02	87.94	89.50	87.92	89.28	1051494
2013-05-03	89.68	89.74	89.02	89.56	764976
2013-05-06	89.45	89.45	88.45	88.66	428511
2013-05-07	88.75	89.34	88.74	89.26	597907
2013-05-08	89.09	89.40	88.36	88.92	769896
2013-05-09	88.97	89.24	87.63	87.75	838229
2013-05-10	87.81	87.99	87.32	87.90	649350
2013-05-13	88.00	88.72	87.83	88.61	799358
2013-05-14	88.61	89.90	88.61	89.83	766039
2013-05-15	89.73	90.36	89.29	90.32	759762
2013-05-16	90.04	90.58	89.67	89.94	1116258
2013-05-17	89.96	90.10	89.25	90.10	1211223
2013-05-20	90.14	90.32	88.68	88.80	1046710
2013-05-21	88.76	89.15	88.19	88.45	1097857
2013-05-22	88.22	89.85	88.10	89.17	949006
2013-05-23	88.67	89.64	88.21	89.23	979793
2013-05-24	88.99	89.25	88.22	89.25	1049762
2013-05-28	89.82	90.47	89.31	90.12	1205771
2013-05-29	89.73	90.49	88.62	89.58	2859286
2013-05-30	89.51	91.30	89.36	90.45	2156975
2013-05-31	89.96	90.27	87.40	89.11	2624615
2013-06-03	89.01	89.03	87.75	88.45	1962682
2013-06-04	88.47	89.15	88.24	88.90	1325822
2013-06-05	88.69	88.88	87.84	87.89	1343872
2013-06-06	87.97	88.05	87.09	87.78	1277777
2013-06-07	88.40	89.48	88.33	89.48	1137548
2013-06-10	89.33	89.57	87.48	88.05	1805603
2013-06-11	87.59	88.86	87.27	87.91	908232
2013-06-12	88.40	88.44	87.67	87.67	774224
2013-06-13	87.54	87.95	86.86	87.89	981015
2013-06-14	87.99	89.36	87.50	89.15	903079
2013-06-17	89.69	90.12	89.25	89.72	718156
2013-06-18	89.73	89.93	89.38	89.61	661116
2013-06-19	89.38	90.05	88.08	88.08	855939
2013-06-20	87.41	87.82	85.14	85.28	1509148
2013-06-21	85.51	86.66	85.21	86.66	2964681
2013-06-24	86.06	87.10	85.55	86.33	978926
2013-06-25	86.94	86.96	86.02	86.40	891042
2013-06-26	86.81	88.31	86.81	87.97	827994
2013-06-27	88.42	89.12	88.23	88.80	981951
2013-06-28	88.62	89.79	88.40	89.28	1450182
2013-07-01	89.42	90.40	89.34	90.00	878003
2013-07-02	89.71	90.33	89.41	89.81	892512
2013-07-03	89.54	90.06	89.16	89.17	624400
2013-07-05	89.61	90.07	88.75	90.02	829963
2013-07-08	90.23	91.04	90.16	90.58	935829
2013-07-09	91.00	91.38	90.45	90.81	829243
2013-07-10	90.63	91.05	90.26	90.71	1086276
2013-07-11	91.53	92.06	91.13	91.93	1305771
2013-07-12	91.99	92.00	91.07	91.69	1036472
2013-07-15	91.82	92.25	91.67	92.12	1321726
2013-07-16	91.92	92.67	91.61	91.92	962111
2013-07-17	92.21	92.57	91.26	91.46	844459
2013-07-18	91.56	92.43	91.45	92.25	599072
2013-07-19	92.33	92.69	91.68	92.67	774434
2013-07-22	92.74	92.98	92.33	92.81	499876
2013-07-23	93.03	93.81	92.93	93.59	1023695
2013-07-24	93.72	93.86	92.79	92.87	737292
2013-07-25	93.00	94.00	92.12	93.90	884714
2013-07-26	93.45	94.53	93.09	94.46	563233
2013-07-29	94.51	95.24	94.47	94.97	654321
2013-07-30	95.00	95.42	94.28	94.49	561375
2013-07-31	94.79	94.93	94.27	94.87	910771
2013-08-01	95.48	97.00	95.37	96.95	1491601
2013-08-02	97.05	97.23	96.12	97.23	1096283
2013-08-05	97.01	97.59	96.51	97.43	877010
2013-08-06	97.40	97.94	97.10	97.69	710578
2013-08-07	97.48	97.61	96.86	96.99	649466
2013-08-08	97.09	97.64	96.69	97.40	585848
2013-08-09	97.40	98.00	97.16	97.55	738094
2013-08-12	97.00	97.08	96.32	96.87	486081
2013-08-13	97.07	97.55	96.66	97.33	432529
2013-08-14	97.48	97.48	96.07	96.09	638989
2013-08-15	95.36	95.99	95.22	95.41	728902
2013-08-16	95.11	95.76	94.54	95.17	727109
2013-08-19	95.23	95.34	94.49	94.58	773921
2013-08-20	94.64	95.69	94.61	95.25	593578
2013-08-21	94.72	94.94	93.47	93.68	526609
2013-08-22	93.80	94.29	93.26	93.94	651115
2013-08-23	94.15	95.64	93.86	95.47	786729
2013-08-26	95.52	95.53	93.36	93.36	731917
2013-08-27	92.81	93.06	92.13	92.15	594319
2013-08-28	91.93	92.11	91.00	91.08	1038542
2013-08-29	90.78	91.86	90.24	91.43	973651
2013-08-30	91.61	92.14	91.09	91.95	644839
2013-09-03	92.78	92.94	90.65	91.04	579775
2013-09-04	91.01	91.10	90.26	90.99	915318
2013-09-05	90.84	91.11	90.01	90.19	881903
2013-09-06	90.30	91.24	89.28	90.74	939562
2013-09-09	90.41	91.23	90.32	91.20	817785
2013-09-10	91.49	91.97	91.20	91.49	724331
2013-09-11	91.51	91.73	90.79	91.62	708884
2013-09-12	91.61	91.89	91.11	91.21	644228
2013-09-13	91.63	91.98	91.39	91.58	549668
2013-09-16	92.63	93.09	92.27	92.71	628622
2013-09-17	92.84	93.80	92.76	93.58	653253
2013-09-18	93.49	94.24	92.58	94.22	546133
2013-09-19	94.25	94.32	92.94	93.79	606281
2013-09-20	93.78	93.95	93.42	93.60	757270
2013-09-23	93.32	93.45	92.31	93.16	599819
2013-09-24	93.11	93.58	92.57	92.83	659510
2013-09-25	93.00	93.09	92.12	92.18	645134
2013-09-26	92.41	93.13	92.23	93.11	632535
2013-09-27	92.67	93.12	92.27	93.00	529459
2013-09-30	92.60	92.80	92.05	92.50	582033
2013-10-01	92.27	92.70	91.85	92.58	438914
2013-10-02	92.59	92.59	91.04	92.02	634333
2013-10-03	91.69	91.94	90.70	91.04	573413
2013-10-04	90.90	91.91	90.55	91.77	602703
2013-10-07	91.49	91.96	91.12	91.57	496970
2013-10-08	91.58	93.27	91.31	92.02	846604
2013-10-09	92.09	92.39	91.31	91.65	476912
2013-10-10	92.30	93.77	92.23	93.76	717045
2013-10-11	93.46	93.96	93.13	93.95	359828
2013-10-14	93.48	93.66	92.84	93.52	374361
2013-10-15	93.25	93.75	92.91	93.23	570132
2013-10-16	93.57	94.77	93.47	94.77	787186
2013-10-17	94.56	95.53	94.42	95.23	604366
2013-10-18	95.10	96.07	94.14	96.03	998530
2013-10-21	96.10	96.32	94.83	95.51	731301
2013-10-22	95.59	97.43	95.51	97.02	825490
2013-10-23	96.85	97.55	96.44	96.85	771134
2013-10-24	96.50	96.64	94.58	96.41	1107411
2013-10-25	96.72	97.21	96.02	97.11	544184
2013-10-28	97.00	100.26	96.87	100.14	1580246
2013-10-29	100.09	101.00	99.77	100.90	694958
2013-10-30	101.06	101.37	99.69	99.94	660483
2013-10-31	100.00	100.24	98.93	99.24	569411
2013-11-01	99.35	99.99	98.63	99.21	573146
2013-11-04	99.37	99.88	98.41	98.85	529781
2013-11-05	98.75	99.97	98.52	99.51	721538
2013-11-06	99.65	99.99	99.20	99.43	583195
2013-11-07	99.32	99.52	96.59	96.70	1056473
2013-11-08	96.67	97.58	96.23	97.55	604667
2013-11-11	97.55	97.82	96.63	96.81	466044
2013-11-12	96.35	96.94	96.04	96.88	521274
2013-11-13	96.22	97.83	96.13	97.82	590464
2013-11-14	97.90	98.68	97.53	98.65	448343
2013-11-15	98.82	98.96	97.71	98.56	553603
2013-11-18	98.63	98.85	97.15	97.50	620914
2013-11-19	97.16	97.18	96.40	96.43	866707
2013-11-20	96.38	96.75	94.91	94.97	1342932
2013-11-21	94.55	96.10	94.51	95.76	668713
2013-11-22	95.91	96.30	95.05	96.29	771091
2013-11-25	96.50	96.92	95.91	95.99	395748
2013-11-26	96.34	97.27	95.86	96.92	967280
2013-11-27	97.00	97.85	96.56	97.72	686847
2013-11-29	97.67	98.16	96.57	96.89	323657
2013-12-02	96.74	97.06	96.08	96.49	524779
2013-12-03	96.29	97.29	96.29	97.05	636263
2013-12-04	96.58	96.89	95.89	96.74	475814
2013-12-05	96.56	96.74	95.69	95.79	706792
2013-12-06	96.60	97.27	96.42	97.16	816314
2013-12-09	97.15	97.85	96.57	96.97	453143
2013-12-10	96.73	96.73	95.47	95.56	553166
2013-12-11	95.81	96.36	95.38	95.77	965343
2013-12-12	95.43	95.85	94.83	94.96	525277
2013-12-13	95.20	95.66	94.65	94.84	655446
2013-12-16	95.25	95.89	94.50	94.81	560391
2013-12-17	94.97	95.26	93.15	94.11	751062
2013-12-18	94.14	95.80	93.50	95.80	868583
2013-12-19	95.82	96.39	95.03	96.26	693698
2013-12-20	96.38	96.82	95.92	96.30	675747
2013-12-23	96.59	96.82	95.05	95.56	573121
2013-12-24	95.55	96.22	95.39	95.95	174294
2013-12-26	96.19	96.46	95.88	96.46	260421
2013-12-27	96.50	96.97	96.19	96.28	314708
2013-12-30	96.38	97.70	96.30	97.56	513851
2013-12-31	97.66	97.85	96.85	97.23	381665
2014-01-02	97.18	97.18	95.90	95.93	753497
2014-01-03	95.91	96.19	95.48	95.81	785800
2014-01-06	95.83	96.22	95.18	95.54	738827
2014-01-07	95.80	97.49	95.80	97.00	1212131
2014-01-08	97.83	98.90	97.06	97.74	1493671
2014-01-09	97.79	98.03	97.21	97.64	829546
2014-01-10	97.67	98.49	97.61	97.86	865190
2014-01-13	97.62	98.72	97.36	97.85	876526
2014-01-14	97.85	98.71	97.75	98.67	859838
2014-01-15	98.87	98.87	97.90	98.20	938716
2014-01-16	98.20	99.55	97.83	99.50	814232
2014-01-17	99.60	99.60	98.39	98.58	731024
2014-01-21	99.15	99.40	97.81	98.75	558663
2014-01-22	98.75	99.98	98.75	99.83	633336
2014-01-23	99.19	99.67	98.77	99.33	791549
2014-01-24	98.72	99.28	98.06	98.12	1016970
2014-01-27	98.17	98.40	97.03	97.46	1137690
2014-01-28	97.27	99.25	97.24	98.78	1082276
2014-01-29	97.99	98.09	96.50	96.72	1680548
2014-01-30	97.71	99.47	96.77	99.25	1051076
2014-01-31	98.13	99.82	97.89	99.40	1154651
2014-02-03	98.97	99.35	97.66	97.95	2078916
2014-02-04	98.25	100.22	98.14	100.00	2087570
2014-02-05	99.42	101.34	98.94	100.71	1937601
2014-02-06	100.79	101.43	99.87	100.60	972661
2014-02-07	100.93	101.30	100.30	100.38	1295696
2014-02-10	100.40	102.10	100.03	101.97	1110283
2014-02-11	101.82	103.85	101.58	103.75	1180008
2014-02-12	103.71	104.68	102.63	102.93	1157451
2014-02-13	102.58	104.10	102.51	104.01	756731
2014-02-14	104.00	105.46	103.83	105.28	1016350
2014-02-18	104.84	106.00	104.61	105.96	1091844
2014-02-19	105.75	107.15	105.20	106.35	1565738
2014-02-20	106.23	108.47	106.17	107.71	1491030
2014-02-21	107.10	108.06	106.21	107.70	1257343
2014-02-24	107.42	108.69	107.17	108.07	1412402
2014-02-25	107.70	108.17	106.54	106.77	2007581
2014-02-26	106.60	107.21	105.56	105.64	2285045
2014-02-27	105.19	105.97	104.63	105.54	643035
2014-02-28	105.81	106.59	105.20	105.82	1131395
2014-03-03	105.31	106.05	104.82	105.58	780771
2014-03-04	106.19	107.54	106.19	107.14	1002085
2014-03-05	107.11	107.41	106.53	106.65	743858
2014-03-06	107.03	107.07	106.02	106.03	630749
2014-03-07	106.53	106.81	105.14	105.64	1210779
2014-03-10	105.75	106.33	105.19	105.40	920815
2014-03-11	105.76	106.10	105.23	105.45	850356
2014-03-12	105.07	106.08	104.91	105.94	710087
2014-03-13	106.18	106.45	105.31	105.58	797368
2014-03-14	105.44	106.83	105.31	106.20	1004726
2014-03-17	106.62	106.65	105.13	105.32	775248
2014-03-18	105.49	106.32	105.16	106.21	670099
2014-03-19	106.11	106.18	103.72	104.23	1152544
2014-03-20	104.22	104.82	103.64	104.43	715507
2014-03-21	105.20	105.62	104.33	104.84	1308086
2014-03-24	104.84	105.22	103.40	103.51	974800
2014-03-25	104.00	104.37	103.19	103.24	1216973
2014-03-26	103.65	103.96	102.77	102.78	1344958
2014-03-27	102.85	103.53	102.51	102.77	1013235
2014-03-28	103.21	103.57	102.77	103.24	655092
2014-03-31	103.84	104.58	103.57	104.40	696252
2014-04-01	103.75	104.68	103.42	104.11	1166492
2014-04-02	104.15	104.25	102.95	103.21	1236410
2014-04-03	103.58	103.82	102.55	102.86	1158518
2014-04-04	103.07	104.07	102.77	102.97	864559
2014-04-07	103.06	103.72	102.97	103.00	1199605
2014-04-08	102.86	102.86	101.52	101.72	1422867
2014-04-09	99.96	100.59	98.40	98.91	2939593
2014-04-10	98.85	99.58	98.37	98.61	1705221
2014-04-11	98.40	98.95	97.94	98.32	1130134
2014-04-14	98.49	99.62	98.40	99.13	771728
2014-04-15	99.28	99.61	98.75	99.51	949885
2014-04-16	99.93	100.50	99.47	100.47	646345
2014-04-17	100.34	100.64	99.84	100.61	528824
2014-04-21	100.60	100.85	100.02	100.39	771162
2014-04-22	100.48	100.61	99.66	99.77	1122235
2014-04-23	99.99	100.79	99.72	100.15	1114400
2014-04-24	100.00	100.00	95.11	96.02	3086645
2014-04-25	96.05	96.88	95.28	96.36	1854661
2014-04-28	96.60	96.78	95.59	96.36	1516795
2014-04-29	96.40	96.93	96.03	96.14	1021825
2014-04-30	96.01	96.34	95.84	96.24	921893
2014-05-01	96.03	96.30	95.40	96.04	1034916
2014-05-02	95.80	97.48	95.66	96.98	1293340
2014-05-05	96.61	98.29	96.06	97.73	1338380
2014-05-06	97.39	97.58	95.62	96.06	2118939
2014-05-07	96.53	96.99	96.05	96.90	1215085
2014-05-08	96.78	97.20	95.89	96.23	969975
2014-05-09	96.38	96.38	95.34	96.03	1089406
2014-05-12	96.25	96.49	95.83	96.24	818723
2014-05-13	96.28	96.92	96.28	96.89	927193
2014-05-14	96.66	96.82	95.88	96.04	726424
2014-05-15	95.91	96.78	95.76	96.48	1235222
2014-05-16	96.40	96.63	96.03	96.62	871759
2014-05-19	95.83	96.68	95.79	96.39	874058
2014-05-20	96.41	97.68	96.35	97.45	1459522
2014-05-21	97.12	97.37	96.27	97.07	843084
2014-05-22	96.94	97.44	96.49	97.37	1066302
2014-05-23	97.40	97.45	96.92	97.04	642706
2014-05-27	97.28	97.40	96.75	97.11	719101
2014-05-28	97.11	97.49	96.74	96.75	795714
2014-05-29	96.04	97.08	95.82	96.93	929870
2014-05-30	97.00	97.53	96.66	97.34	918913
2014-06-02	97.33	97.42	96.66	97.06	654129
2014-06-03	97.04	97.15	96.06	96.29	1205204
2014-06-04	96.33	97.52	95.93	97.48	983839
2014-06-05	97.39	97.42	96.54	97.06	985285
2014-06-06	97.31	98.26	97.10	98.12	900854
2014-06-09	98.05	98.55	97.08	97.27	625174
2014-06-10	97.13	97.36	96.74	97.03	656395
2014-06-11	97.00	97.09	96.32	96.94	703843
2014-06-12	96.90	96.99	96.37	96.94	769067
2014-06-13	96.82	97.66	96.43	97.64	794423
2014-06-16	97.37	98.24	97.18	98.05	1068233
2014-06-17	97.66	98.57	97.55	98.34	992552
2014-06-18	98.09	99.32	97.93	99.25	864799
2014-06-19	99.25	100.00	99.25	99.74	779024
2014-06-20	100.04	100.16	99.70	100.13	1610982
2014-06-23	100.00	100.12	98.58	98.79	829903
2014-06-24	98.43	98.62	97.81	97.95	844156
2014-06-25	97.74	97.95	97.01	97.19	779758
2014-06-26	97.34	97.44	96.45	96.56	915152
2014-06-27	96.45	97.12	95.97	96.92	941739
2014-06-30	96.88	97.54	96.67	97.37	873225
2014-07-01	97.74	97.74	96.62	96.91	1065894
2014-07-02	96.90	96.99	96.04	96.77	819827
2014-07-03	96.77	96.89	96.22	96.63	635184
2014-07-07	96.71	97.44	96.65	96.81	654730
2014-07-08	96.80	97.41	96.28	96.93	925933
2014-07-09	96.91	97.31	96.50	96.64	782763
2014-07-10	96.09	96.43	95.75	96.28	713596
2014-07-11	96.15	96.76	95.96	96.45	666072
2014-07-14	96.49	96.82	94.44	94.99	2192275
2014-07-15	94.59	95.54	94.58	94.66	1338413
2014-07-16	93.20	94.16	91.08	92.34	4479553
2014-07-17	92.15	92.58	91.73	92.17	1438536
2014-07-18	92.63	94.08	92.36	93.85	1391022
2014-07-21	93.50	93.89	92.99	93.28	781799
2014-07-22	93.41	93.73	93.02	93.51	829444
2014-07-23	93.51	94.06	93.51	94.00	1089899
2014-07-24	93.51	93.79	91.81	92.34	1728103
2014-07-25	92.34	92.57	91.34	92.53	1596715
2014-07-28	92.47	92.75	91.57	91.83	953433
2014-07-29	91.70	92.26	91.29	91.29	1521284
2014-07-30	91.29	91.49	90.13	90.36	1306856
2014-07-31	90.22	90.35	88.10	88.15	2098836
2014-08-01	88.40	89.28	87.88	89.10	2020347
2014-08-04	89.01	89.54	88.72	89.42	1386375
2014-08-05	89.11	89.44	88.35	88.52	1320593
2014-08-06	88.52	90.00	88.48	89.76	1353271
2014-08-07	89.76	90.17	89.40	89.53	1250945
2014-08-08	89.50	90.50	89.48	90.40	1048622
2014-08-11	90.36	90.91	90.10	90.46	1237999
2014-08-12	90.40	91.03	90.24	90.51	905025
2014-08-13	90.82	91.00	90.30	90.97	957054
2014-08-14	90.98	92.42	90.97	92.32	1906012
2014-08-15	92.41	92.72	90.81	91.42	896453
2014-08-18	91.45	91.90	91.31	91.55	561664
2014-08-19	91.55	92.09	91.35	91.92	837381
2014-08-20	92.00	92.14	91.50	91.96	805442
2014-08-21	91.45	92.01	91.42	91.90	1198173
2014-08-22	91.81	91.99	91.46	91.99	1069474
2014-08-25	91.82	92.33	91.72	92.01	863388
2014-08-26	91.91	92.24	91.67	91.90	827965
2014-08-27	91.88	91.97	90.89	91.39	1339053
2014-08-28	91.27	92.21	91.27	91.94	694244
2014-08-29	91.90	91.95	91.25	91.42	765489
2014-09-02	91.41	91.97	91.18	91.71	954257
2014-09-03	91.99	92.00	90.82	90.90	791721
2014-09-04	90.80	90.84	89.63	89.75	1517795
2014-09-05	90.11	90.63	89.70	90.58	932707
2014-09-08	90.67	92.74	90.52	91.94	2089916
2014-09-09	91.85	91.85	90.59	90.75	1080198
2014-09-10	91.00	92.23	90.75	91.80	1487890
2014-09-11	91.81	92.49	91.51	92.37	862501
2014-09-12	92.35	92.74	92.03	92.67	1375272
2014-09-15	92.74	92.80	92.09	92.62	838437
2014-09-16	92.85	94.41	92.85	93.99	2036494
2014-09-17	93.75	94.13	93.29	93.76	1337128
2014-09-18	94.00	94.24	93.61	94.17	749077
2014-09-19	94.49	94.50	93.64	93.86	924914
2014-09-22	93.93	93.96	93.07	93.34	602678
2014-09-23	93.01	93.26	92.34	92.46	656640
2014-09-24	92.46	94.31	92.46	94.21	1062012
2014-09-25	93.73	93.80	92.71	92.93	916598
2014-09-26	92.71	93.26	92.40	93.21	766137
2014-09-29	92.81	94.69	92.74	94.50	1168958
2014-09-30	94.85	95.65	94.50	95.43	1379785
2014-10-01	95.07	95.39	94.21	94.33	1517780
2014-10-02	94.40	94.48	93.38	93.91	1022271
2014-10-03	94.09	94.09	93.64	93.69	1322696
2014-10-06	93.85	94.28	92.80	93.50	908830
2014-10-07	92.96	93.40	92.55	92.61	890930
2014-10-08	92.68	94.13	92.54	94.10	882536
2014-10-09	93.83	94.82	92.99	93.43	916588
2014-10-10	93.53	94.39	93.21	93.22	1086264
2014-10-13	93.20	93.49	92.22	92.24	1031179
2014-10-14	92.52	93.16	92.33	92.63	718759
2014-10-15	92.04	92.90	91.00	92.57	1305946
2014-10-16	91.37	91.45	89.67	91.09	2058819
2014-10-17	91.49	92.35	90.85	92.01	956910
2014-10-20	92.00	93.37	91.62	93.22	682192
2014-10-21	93.24	94.48	93.04	94.26	912126
2014-10-22	94.44	95.32	94.07	94.19	787028
2014-10-23	94.66	94.95	93.70	93.85	658686
2014-10-24	94.18	94.37	93.67	94.13	906342
2014-10-27	94.30	95.10	94.13	94.84	792958
2014-10-28	94.69	95.55	94.64	95.53	1171371
2014-10-29	93.29	94.29	92.05	94.06	2558121
2014-10-30	93.47	95.00	92.90	94.82	997753
2014-10-31	95.51	96.00	95.20	95.91	1501861
2014-11-03	96.00	96.68	95.87	96.33	1419168
2014-11-04	96.36	96.47	95.18	95.24	992583
2014-11-05	96.10	96.15	94.95	95.55	1243260
2014-11-06	95.87	96.90	95.79	96.82	1103737
2014-11-07	96.47	96.70	96.02	96.43	921501
2014-11-10	96.50	97.00	96.37	96.58	733009
2014-11-11	96.58	96.99	96.22	96.47	520446
2014-11-12	96.07	96.73	95.74	96.60	723021
2014-11-13	96.65	97.42	96.65	97.02	292577
2014-11-14	96.63	96.70	95.62	96.06	622325
2014-11-17	96.06	96.84	96.05	96.70	642286
2014-11-18	96.55	96.81	96.00	96.51	626141
2014-11-19	96.21	96.50	95.30	96.04	1314461
2014-11-20	95.80	96.14	95.19	95.29	964752
2014-11-21	95.44	96.30	95.27	96.29	1318503
2014-11-24	96.45	96.64	95.99	96.51	1016290
2014-11-25	96.38	97.46	96.23	96.93	1771929
2014-11-26	96.99	98.68	96.99	98.58	1511022
2014-11-28	98.99	100.45	98.51	100.28	931282
2014-12-01	100.24	101.10	99.86	100.20	1465495
2014-12-02	100.02	100.65	99.83	100.47	870492
2014-12-03	100.41	100.47	99.44	99.89	691839
2014-12-04	99.76	99.92	98.98	99.62	1030458
2014-12-05	99.55	99.90	99.31	99.80	574485
2014-12-08	99.80	100.27	99.30	99.62	578658
2014-12-09	99.04	99.25	98.39	99.00	726343
2014-12-10	99.00	99.55	98.44	98.58	755381
2014-12-11	98.76	100.67	98.70	99.58	1307305
2014-12-12	99.41	100.04	98.49	98.52	860973
2014-12-15	99.00	99.32	98.27	98.53	887583
2014-12-16	98.47	99.42	97.70	97.94	813465
2014-12-17	98.47	100.46	98.01	100.33	1053893
2014-12-18	100.80	103.78	100.80	103.78	1656290
2014-12-19	104.27	105.68	103.96	105.27	2689672
2014-12-22	105.39	105.75	104.48	105.01	1075960
2014-12-23	105.90	107.00	105.15	106.64	1249588
2014-12-24	106.63	106.81	106.05	106.28	537476
2014-12-26	106.37	106.73	106.13	106.41	515584
2014-12-29	106.29	106.49	105.64	106.32	484075
2014-12-30	105.94	106.34	105.37	105.65	579129
2014-12-31	105.73	105.87	103.82	103.93	644902
2015-01-02	104.33	104.59	102.93	103.71	786968
2015-01-05	103.15	104.00	102.50	102.98	857810
2015-01-06	103.35	104.30	102.90	103.32	1241159
2015-01-07	104.20	105.49	103.83	105.14	1020638
2015-01-08	105.93	107.50	105.51	107.17	1246970
2015-01-09	107.30	107.32	106.20	106.41	748299
2015-01-12	106.45	106.72	105.33	105.43	1123694
2015-01-13	106.44	107.11	106.02	106.67	1415133
2015-01-14	106.29	107.18	106.14	107.02	1499495
2015-01-15	107.84	109.11	107.58	108.46	1518908
2015-01-16	108.96	110.75	108.91	110.66	2532624
2015-01-20	111.00	111.35	109.46	110.38	1149573
2015-01-21	108.96	110.38	108.71	110.20	1320635
2015-01-22	110.35	110.99	109.26	110.78	1154158
2015-01-23	108.73	109.32	108.15	108.62	1557322
2015-01-26	108.57	109.40	108.16	109.33	808507
2015-01-27	106.91	109.78	106.91	109.18	1071445
2015-01-28	109.18	110.22	107.39	107.68	1431254
2015-01-29	101.92	103.41	98.73	103.29	6049809
2015-01-30	102.34	103.56	101.80	102.21	3111753
2015-02-02	102.00	104.16	101.56	104.06	1624690
2015-02-03	104.20	104.78	103.71	104.70	1264290
2015-02-04	104.56	106.48	104.56	105.70	1555406
2015-02-05	105.93	106.34	105.09	105.81	886596
2015-02-06	105.56	106.41	105.19	105.53	1106838
2015-02-09	105.04	105.97	104.81	104.95	879497
2015-02-10	105.61	106.22	104.99	105.88	793806
2015-02-11	106.07	106.45	104.99	106.17	781486
2015-02-12	105.96	106.67	105.38	106.66	1044416
2015-02-13	106.09	106.51	105.72	106.02	1122107
2015-02-17	105.89	106.31	105.00	105.91	1105148
2015-02-18	105.74	107.00	105.52	106.95	1267158
2015-02-19	106.97	107.31	105.42	105.95	1448321
2015-02-20	106.04	107.57	105.46	107.24	1483650
2015-02-23	106.09	106.48	105.20	105.97	1141319
2015-02-24	105.56	106.06	104.64	105.74	1233326
2015-02-25	105.50	105.83	104.16	104.33	1428515
2015-02-26	104.54	104.54	103.37	103.63	1768066
2015-02-27	103.65	104.32	103.42	103.78	1100559
2015-03-02	103.62	104.20	102.35	102.66	1125131
2015-03-03	102.63	102.90	102.00	102.55	769783
2015-03-04	102.10	102.32	101.05	101.53	832460
2015-03-05	101.91	102.58	101.69	102.35	891257
2015-03-06	101.74	101.87	99.29	99.65	1265990
2015-03-09	99.65	100.69	99.65	100.01	1447123
2015-03-10	99.59	99.72	98.51	98.52	1407638
2015-03-11	98.91	99.43	98.27	99.12	1312158
2015-03-12	99.42	100.77	99.14	100.60	998624
2015-03-13	100.55	100.76	99.10	99.88	783509
2015-03-16	100.11	100.92	99.99	100.86	739893
2015-03-17	100.46	100.72	99.67	100.07	709526
2015-03-18	99.93	101.56	98.71	101.11	1075818
2015-03-19	100.72	101.30	100.13	100.55	650987
2015-03-20	101.21	102.39	100.90	102.09	1011725
2015-03-23	102.35	102.54	101.59	101.79	554628
2015-03-24	101.94	102.70	100.57	100.61	724423
2015-03-25	101.19	102.99	100.76	101.69	1850992
2015-03-26	101.62	102.15	100.85	101.01	892160
2015-03-27	100.95	102.04	100.83	101.89	649007
2015-03-30	102.17	102.67	101.35	102.43	585161
2015-03-31	102.25	102.72	100.91	100.91	843719
2015-04-01	100.14	100.89	99.38	100.89	1017636
2015-04-02	100.60	101.39	100.03	100.75	642999
2015-04-06	100.66	102.10	100.59	101.50	1151205
2015-04-07	101.66	102.56	101.61	101.74	675274
2015-04-08	101.71	101.94	100.09	100.56	846802
2015-04-09	100.45	100.98	99.90	100.74	694402
2015-04-10	100.74	101.16	100.01	100.09	853573
2015-04-13	100.20	100.59	99.23	99.46	1147119
2015-04-14	99.37	101.36	99.34	101.00	905103
2015-04-15	101.37	101.86	100.56	100.65	1138078
2015-04-16	100.92	101.97	100.48	101.42	651773
2015-04-17	100.41	101.20	99.81	100.27	1093294
2015-04-20	99.98	100.08	98.06	98.21	2130938
2015-04-21	98.30	99.00	97.93	98.02	1232488
2015-04-22	98.06	98.49	97.74	98.33	1568609
2015-04-23	95.85	97.52	93.82	94.93	3400943
2015-04-24	95.15	95.25	94.11	94.63	1713724
2015-04-27	94.67	94.78	93.18	93.71	2047066
2015-04-28	93.91	93.91	93.20	93.36	1648640
2015-04-29	93.31	93.44	91.25	91.37	3189894
2015-04-30	91.38	92.27	91.13	91.92	2093844
2015-05-01	92.31	93.96	92.31	93.60	2225749
2015-05-04	93.87	94.65	93.87	94.24	1362050
2015-05-05	94.24	94.63	93.28	93.89	1314991
2015-05-06	94.15	94.37	93.42	94.20	1179796
2015-05-07	93.85	94.52	93.54	94.37	882382
2015-05-08	94.53	95.16	94.35	94.44	1055622
2015-05-11	94.36	94.61	93.62	93.93	1076809
2015-05-12	93.73	94.63	93.51	94.37	784044
2015-05-13	94.50	95.35	94.12	94.30	823927
2015-05-14	94.96	96.26	94.71	96.12	1610227
2015-05-15	96.02	96.40	95.77	96.18	708468
2015-05-18	95.94	96.00	95.25	95.26	696371
2015-05-19	95.23	95.39	94.53	95.25	1020133
2015-05-20	95.34	95.71	94.95	95.08	1219847
2015-05-21	94.61	95.06	93.99	94.06	998041
2015-05-22	94.23	94.50	93.35	93.53	753071
2015-05-26	93.57	93.89	92.51	93.00	755430
2015-05-27	93.20	93.61	92.81	93.47	885641
2015-05-28	93.06	93.55	92.82	93.39	613892
2015-05-29	93.50	93.61	92.86	92.86	1015770
2015-06-01	92.92	93.23	92.45	92.73	696432
2015-06-02	92.49	92.73	92.11	92.53	570372
2015-06-03	92.29	92.54	91.37	91.70	1516792
2015-06-04	91.27	92.05	91.20	91.27	1076426
2015-06-05	91.19	91.34	90.79	90.87	1371329
2015-06-08	91.00	91.93	90.71	91.57	964891
2015-06-09	91.43	91.57	90.98	91.07	857213
2015-06-10	91.33	91.90	91.07	91.11	931823
2015-06-11	91.12	91.37	90.59	90.76	894956
2015-06-12	90.62	91.52	90.28	91.04	1421637
2015-06-15	90.68	91.47	90.27	90.86	712904
2015-06-16	90.82	92.65	90.79	92.10	1076934
2015-06-17	92.04	92.90	91.80	92.47	817774
2015-06-18	92.66	93.02	92.19	92.26	1134797
2015-06-19	90.37	91.45	88.71	89.04	5668050
2015-06-22	89.54	89.59	88.78	89.24	2170279
2015-06-23	89.35	89.48	89.10	89.12	1136146
2015-06-24	89.10	89.11	88.18	88.24	1236482
2015-06-25	88.43	88.50	87.79	87.86	1395758
2015-06-26	88.29	88.87	88.12	88.55	987525
2015-06-29	87.81	88.76	87.80	87.91	1193225
2015-06-30	88.44	89.66	88.08	88.83	1403167
2015-07-01	89.21	89.56	88.52	89.56	1184527
2015-07-02	89.81	90.39	89.60	90.04	1253485
2015-07-06	89.69	89.93	88.25	88.92	1019227
2015-07-07	89.21	91.42	88.95	91.29	1592542
2015-07-08	90.90	91.18	90.04	90.37	954370
2015-07-09	91.20	91.43	90.62	90.81	1155604
2015-07-10	92.15	92.39	91.12	91.87	1164883
2015-07-13	92.00	92.47	91.74	92.13	738888
2015-07-14	92.21	92.90	92.16	92.43	766990
2015-07-15	92.42	92.45	91.52	91.68	813684
2015-07-16	92.33	92.53	91.98	92.32	641520
2015-07-17	91.72	91.75	90.96	91.51	619043
2015-07-20	91.51	91.60	91.09	91.33	570143
2015-07-21	91.38	91.38	90.37	90.72	783792
2015-07-22	90.73	91.34	90.52	91.09	575913
2015-07-23	90.97	91.31	90.49	90.65	428686
2015-07-24	90.30	90.48	89.75	90.20	537984
2015-07-27	89.95	91.07	89.50	90.67	721369
2015-07-28	91.04	92.04	90.74	92.02	767505
2015-07-29	92.09	92.63	91.71	92.50	614151
2015-07-30	92.43	93.01	92.13	92.86	714394
2015-07-31	93.14	93.34	92.78	92.89	1217643
2015-08-03	92.88	92.89	91.84	92.52	859658
2015-08-04	92.42	92.90	92.17	92.80	889779
2015-08-05	91.60	93.01	91.10	92.66	1449874
2015-08-06	92.81	93.19	91.48	92.20	2027060
2015-08-07	90.84	91.30	88.04	89.73	1997025
2015-08-10	90.16	92.45	90.16	91.81	1496250
2015-08-11	91.43	91.72	90.80	91.44	814269
2015-08-12	91.04	92.29	90.29	92.26	995167
2015-08-13	91.87	92.02	90.46	90.48	952699
2015-08-14	90.54	91.45	90.27	91.35	835619
2015-08-17	91.09	92.51	90.80	92.31	1244153
2015-08-18	92.30	93.70	92.00	93.44	2055745
2015-08-19	92.61	93.23	91.60	92.08	1474937
2015-08-20	91.23	92.54	91.20	91.59	1231033
2015-08-21	90.63	90.96	89.37	89.52	1874107
2015-08-24	86.19	88.53	82.41	86.47	2263053
2015-08-25	87.71	88.18	85.05	85.13	1457549
2015-08-26	86.37	88.36	85.93	88.19	1460542
2015-08-27	88.96	90.63	88.83	90.24	1488781
2015-08-28	90.10	90.48	89.51	90.20	1180835
2015-08-31	89.72	89.87	89.21	89.52	909637
2015-09-01	88.24	88.88	86.67	87.08	1486687
2015-09-02	87.98	88.66	87.72	88.62	830088
2015-09-03	88.95	90.46	88.73	90.24	1323799
2015-09-04	89.22	90.16	88.45	89.72	1354930
2015-09-08	90.81	92.40	90.59	92.11	1210340
2015-09-09	93.03	93.09	90.16	90.38	1339920
2015-09-10	90.11	91.41	89.93	90.71	857597
2015-09-11	90.62	91.29	90.08	91.21	718679
2015-09-14	91.16	91.16	89.98	90.22	822373
2015-09-15	90.32	90.94	89.64	90.75	935989
2015-09-16	91.82	93.96	91.75	93.74	1636842
2015-09-17	93.69	94.42	92.84	93.30	1021825
2015-09-18	92.18	93.20	92.18	92.46	1916869
2015-09-21	92.91	93.31	92.40	92.78	818811
2015-09-22	91.73	91.83	91.12	91.71	837418
2015-09-23	91.64	91.95	91.07	91.85	602370
2015-09-24	91.26	92.22	91.26	92.09	710960
2015-09-25	92.63	93.65	92.18	92.56	621090
2015-09-28	92.29	92.65	91.21	91.28	737053
2015-09-29	91.22	92.55	91.14	92.39	1211397
2015-09-30	93.25	93.48	91.18	91.88	1193855
2015-10-01	92.28	92.28	90.86	92.05	1266414
2015-10-02	90.82	94.35	90.82	94.31	1220368
2015-10-05	94.78	95.94	94.36	95.49	1801008
2015-10-06	95.46	95.48	93.45	94.17	1267766
2015-10-07	94.65	95.71	94.01	95.67	1242300
2015-10-08	95.65	97.18	95.11	97.00	990670
2015-10-09	96.94	97.40	96.25	96.56	750108
2015-10-12	96.70	97.35	96.56	97.07	493285
2015-10-13	96.79	97.12	95.56	95.74	1062776
2015-10-14	95.67	95.90	94.06	94.30	819032
2015-10-15	94.97	95.26	93.61	94.73	765463
2015-10-16	95.20	95.64	94.62	95.28	523928
2015-10-19	95.01	95.70	95.01	95.25	491437
2015-10-20	95.00	95.04	94.03	94.21	850552
2015-10-21	94.40	94.80	94.02	94.05	1061174
2015-10-22	94.64	96.18	94.53	95.93	996675
2015-10-23	96.25	96.75	94.93	95.67	757771
2015-10-26	95.65	95.81	94.27	94.96	936842
2015-10-27	94.65	94.95	93.75	94.33	1355694
2015-10-28	90.95	91.42	88.02	88.24	4107563
2015-10-29	88.20	89.67	87.06	88.96	3473950
2015-10-30	89.12	89.78	88.67	88.69	1341056
2015-11-02	88.87	89.20	87.19	87.96	1906820
2015-11-03	87.81	88.43	87.37	88.06	1657377
2015-11-04	88.35	88.47	87.06	87.71	1422191
2015-11-05	88.18	88.48	87.43	87.71	1284254
2015-11-06	87.24	87.51	85.42	86.16	1262451
2015-11-09	86.00	86.16	84.59	85.12	1380529
2015-11-10	85.23	85.92	84.62	85.80	1189490
2015-11-11	86.00	86.99	85.80	86.59	907016
2015-11-12	86.63	86.71	85.10	85.16	1040542
2015-11-13	85.21	85.55	83.35	83.82	1535662
2015-11-16	83.87	84.79	83.77	84.76	1321455
2015-11-17	84.74	85.09	83.04	83.58	1527517
2015-11-18	83.94	85.60	83.33	85.32	1592913
2015-11-19	85.52	86.15	85.02	85.09	1095975
2015-11-20	85.39	85.75	84.53	84.59	1609312
2015-11-23	84.44	85.65	84.40	85.65	1390330
2015-11-24	85.06	86.68	85.06	86.52	2367108
2015-11-25	86.25	87.22	86.06	86.91	1260738
2015-11-27	86.79	87.72	86.50	87.00	638238
2015-11-30	86.97	87.32	86.30	86.31	1530931
2015-12-01	86.35	86.86	85.23	85.62	2526683
2015-12-02	85.82	86.35	84.85	85.21	1190951
2015-12-03	85.30	85.67	84.00	84.56	1027487
2015-12-04	84.81	86.79	84.81	86.50	1090343
2015-12-07	86.44	87.28	86.22	87.14	922451
2015-12-08	86.95	88.32	86.69	87.86	1372217
2015-12-09	87.18	87.99	86.51	86.61	995645
2015-12-10	86.50	87.52	86.37	86.77	1018934
2015-12-11	85.85	88.54	85.65	87.43	1919010
2015-12-14	87.61	90.19	87.51	89.91	2275520
2015-12-15	90.25	90.89	88.67	89.35	1955170
2015-12-16	89.82	92.00	89.60	91.42	1683611
2015-12-17	91.45	91.58	89.43	89.83	1280252
2015-12-18	89.09	89.11	87.85	88.76	1852689
2015-12-21	89.13	89.40	88.49	89.18	878730
2015-12-22	89.50	89.79	88.15	89.73	793759
2015-12-23	89.86	90.42	89.12	90.34	746030
2015-12-24	90.28	90.52	89.98	90.32	292432
2015-12-28	90.20	90.43	89.70	90.39	515129
2015-12-29	90.69	91.24	90.56	90.98	593274
2015-12-30	90.86	91.13	90.47	90.60	666585
2015-12-31	90.10	90.10	89.09	89.27	559799
2016-01-04	88.16	88.41	87.12	87.99	1042829
2016-01-05	88.48	88.88	87.23	87.67	1449691
2016-01-06	86.71	88.04	86.21	87.73	2128448
2016-01-07	86.71	87.18	85.42	85.70	1712966
2016-01-08	85.98	86.23	84.75	84.92	1182069
2016-01-11	84.29	84.94	83.52	84.25	1611278
2016-01-12	84.99	85.20	84.01	85.01	843364
2016-01-13	85.24	85.30	83.42	83.60	1348642
2016-01-14	84.09	85.07	83.48	84.57	1549136
2016-01-15	83.20	83.74	82.62	83.32	1547138
2016-01-19	83.67	84.74	83.52	84.61	1167509
2016-01-20	83.88	85.58	82.65	84.99	1741289
2016-01-21	84.96	85.28	83.82	84.66	1667482
2016-01-22	85.23	86.19	84.88	85.25	1121778
2016-01-25	84.91	85.21	83.03	83.77	2127117
2016-01-26	84.13	85.49	83.64	85.08	1379544
2016-01-27	85.16	86.05	84.29	84.43	2223109
2016-01-28	85.72	88.23	82.42	87.00	3498476
2016-01-29	87.25	88.28	86.64	88.11	2351848
2016-02-01	88.19	90.32	87.95	89.36	2463421
2016-02-02	88.47	89.93	88.14	89.50	2242831
2016-02-03	89.43	89.84	88.51	88.78	1696849
2016-02-04	88.72	89.64	88.20	88.64	1343103
2016-02-05	88.89	89.40	87.40	87.70	1227043
2016-02-08	87.45	90.41	87.38	90.01	2284524
2016-02-09	89.05	90.35	88.36	89.82	1872261
2016-02-10	89.82	91.33	89.54	89.75	1085028
2016-02-11	89.02	89.10	87.92	88.49	1356081
2016-02-12	88.99	89.87	88.77	89.70	1080323
2016-02-16	90.00	90.56	89.05	90.39	1013564
2016-02-17	90.59	92.47	90.39	91.61	1506116
2016-02-18	91.41	91.41	90.01	90.49	1111445
2016-02-19	90.58	91.44	90.14	91.03	1182013
2016-02-22	91.75	91.75	90.01	90.35	1004653
2016-02-23	89.73	90.32	88.93	89.91	1126174
2016-02-24	89.64	90.93	89.36	90.67	1116578
2016-02-25	90.66	91.96	90.18	91.94	861144
2016-02-26	92.00	92.00	90.25	90.62	792813
2016-02-29	90.49	91.71	90.29	90.89	1052651
2016-03-01	91.71	92.31	91.42	91.86	959043
2016-03-02	91.99	92.46	91.29	92.27	944384
2016-03-03	92.20	93.41	92.00	93.36	817556
2016-03-04	93.05	93.79	92.72	93.18	681229
2016-03-07	92.52	93.30	92.05	92.44	982703
2016-03-08	91.77	92.61	91.69	92.04	897232
2016-03-09	92.38	93.22	91.96	92.57	889028
2016-03-10	93.00	93.00	91.79	91.95	734735
2016-03-11	92.19	92.96	92.17	92.72	656592
2016-03-14	92.48	92.82	92.07	92.32	563291
2016-03-15	92.00	92.74	91.35	92.54	538316
2016-03-16	92.42	93.12	91.75	92.79	624550
2016-03-17	93.01	93.26	92.50	92.64	995412
2016-03-18	92.69	92.79	90.55	90.98	2147473
2016-03-21	90.70	91.19	90.05	90.88	889437
2016-03-22	90.63	90.89	89.29	89.35	1620198
2016-03-23	89.35	90.38	89.25	89.92	963727
2016-03-24	89.40	90.35	89.36	90.07	886057
2016-03-28	90.13	91.00	90.12	90.32	872123
2016-03-29	90.20	91.92	90.15	91.86	1284540
2016-03-30	92.00	92.04	91.16	91.85	1507065
2016-03-31	91.51	92.30	91.39	92.09	1174473
2016-04-01	91.89	93.77	91.81	93.71	1158472
2016-04-04	93.81	94.17	92.33	92.50	978923
2016-04-05	92.82	92.99	91.08	91.34	1123605
2016-04-06	91.38	92.15	90.80	91.86	1019081
2016-04-07	91.28	91.57	90.09	91.04	1146618
2016-04-08	91.25	91.82	91.08	91.81	736635
2016-04-11	91.95	92.40	91.50	91.60	778849
2016-04-12	91.44	92.42	91.12	92.14	526469
2016-04-13	92.20	92.33	91.47	92.10	1118144
2016-04-14	92.11	92.75	91.95	92.19	1059836
2016-04-15	92.32	93.53	91.82	93.51	1148295
2016-04-18	93.44	94.13	92.93	94.04	967172
2016-04-19	94.13	94.93	93.78	94.56	1429241
2016-04-20	92.90	93.70	91.21	91.59	2543348
2016-04-21	91.45	91.82	89.78	89.78	2113373
2016-04-22	89.88	90.56	89.49	90.55	1296610
2016-04-25	90.42	91.98	90.19	91.37	1634241
2016-04-26	88.16	90.00	87.92	89.60	3052674
2016-04-27	89.84	91.12	89.39	90.87	2268555
2016-04-28	90.50	92.05	90.22	91.66	1384820
2016-04-29	91.74	93.21	91.40	93.11	1820948
2016-05-02	93.08	93.85	92.86	93.72	1304772
2016-05-03	93.50	94.54	92.66	92.86	1796402
2016-05-04	92.36	92.85	91.85	92.14	1507421
2016-05-05	92.08	92.94	91.64	91.90	1620983
2016-05-06	91.60	91.78	90.21	91.61	1060881
2016-05-09	91.79	92.95	91.71	92.47	874477
2016-05-10	92.75	93.27	92.56	93.16	740294
2016-05-11	92.92	93.38	91.89	92.24	919800
2016-05-12	92.45	93.24	92.04	93.16	804466
2016-05-13	93.00	93.40	92.37	92.44	929096
2016-05-16	92.26	92.89	92.09	92.69	740960
2016-05-17	92.35	92.78	90.38	90.70	1104964
2016-05-18	90.25	90.94	89.33	89.88	1083379
2016-05-19	89.60	90.64	89.17	90.64	1219112
2016-05-20	90.89	91.10	90.35	90.77	1043308
2016-05-23	90.24	91.33	89.98	90.62	869191
2016-05-24	90.72	91.68	90.57	91.34	761169
2016-05-25	91.44	91.78	90.85	91.36	1484891
2016-05-26	91.47	92.75	91.33	92.15	918398
2016-05-27	92.31	92.93	92.25	92.60	762205
2016-05-31	92.75	93.33	91.87	92.85	3257022
2016-06-01	93.02	93.53	92.46	93.00	1147672
2016-06-02	92.81	92.94	92.00	92.76	873929
2016-06-03	92.75	93.81	92.75	93.50	1028584
2016-06-06	93.50	93.99	92.79	93.29	1084141
2016-06-07	93.36	93.66	93.10	93.21	406796
2016-06-08	93.11	93.72	92.36	93.72	939739
2016-06-09	93.67	96.71	93.54	96.42	2991905
2016-06-10	96.09	97.20	95.34	96.40	1631530
2016-06-13	96.02	96.71	95.60	95.63	1090408
2016-06-14	95.33	96.81	94.85	96.58	1231840
2016-06-15	96.57	96.81	95.51	96.05	2317933
2016-06-16	96.07	96.85	95.77	96.78	1422710
2016-06-17	96.63	97.15	95.54	97.11	2133291
2016-06-20	97.05	97.75	96.58	96.64	1225624
2016-06-21	96.95	97.55	96.79	97.46	1333941
2016-06-22	97.46	97.46	96.90	97.35	1315123
2016-06-23	97.74	97.87	96.56	97.12	1169615
2016-06-24	95.66	98.49	95.45	97.97	1920321
2016-06-27	97.24	97.38	96.41	97.21	1631156
2016-06-28	97.29	97.29	95.46	96.23	1456130
2016-06-29	97.19	97.24	96.24	97.14	1603673
2016-06-30	97.55	117.79	97.48	113.49	19899432
2016-07-01	112.10	114.59	108.54	111.95	6594170
2016-07-05	110.00	113.11	109.10	110.55	2600791
2016-07-06	110.94	111.68	108.70	109.29	4177271
2016-07-07	110.00	110.84	109.00	110.04	2007881
2016-07-08	110.43	110.86	109.43	110.70	1113884
2016-07-11	110.50	112.63	109.63	110.14	2617627
2016-07-12	110.18	110.55	108.74	108.74	1555235
2016-07-13	108.54	109.59	108.19	108.33	1130318
2016-07-14	108.61	109.73	107.87	108.09	1312715
2016-07-15	108.43	112.00	107.83	110.66	2810039
2016-07-18	110.39	110.94	108.98	109.37	756620
2016-07-19	109.38	109.68	108.73	109.34	1158586
2016-07-20	109.01	109.49	108.52	109.12	881967
2016-07-21	109.39	109.86	108.58	109.59	1159436
2016-07-22	109.50	110.22	109.38	109.95	961548
2016-07-25	110.32	111.36	110.00	110.98	1584526
2016-07-26	111.00	111.45	109.26	109.54	722709
2016-07-27	109.94	109.94	108.14	108.19	1256954
2016-07-28	109.48	112.22	108.41	111.35	2138270
2016-07-29	111.02	111.91	110.27	110.76	1272093
2016-08-01	109.16	111.00	108.75	110.89	1541278
2016-08-02	110.63	112.45	109.93	112.17	1609687
2016-08-03	112.18	112.18	109.95	110.48	961759
2016-08-04	110.71	111.43	110.16	110.72	505188
2016-08-05	110.83	111.87	110.51	111.65	835977
2016-08-08	111.63	111.80	109.98	110.69	586931
2016-08-09	110.42	111.07	110.25	110.27	720148
2016-08-10	110.44	112.10	110.44	111.76	582147
2016-08-11	112.00	112.75	111.07	112.04	1281558
2016-08-12	111.81	112.50	111.47	111.47	708161
2016-08-15	111.41	112.75	111.04	111.82	1116101
2016-08-16	111.35	111.86	110.92	111.50	1072519
2016-08-17	111.69	113.74	111.43	113.43	1415583
2016-08-18	113.59	113.88	112.18	113.07	815159
2016-08-19	112.93	114.12	112.38	113.62	2564938
2016-08-22	113.38	114.16	113.18	113.27	818048
2016-08-23	113.31	113.91	112.70	113.06	1145577
2016-08-24	112.78	112.78	110.89	110.89	1744956
2016-08-25	110.90	112.05	110.70	111.00	656341
2016-08-26	111.18	112.40	110.64	110.88	607288
2016-08-29	110.58	112.00	110.58	111.67	1801179
2016-08-30	99.25	100.24	98.75	99.65	7956083
2016-08-31	99.95	101.14	99.50	99.89	3255298
2016-09-01	100.06	100.45	99.43	99.54	1189256
2016-09-02	100.00	100.26	99.17	99.30	2461281
2016-09-06	99.63	99.89	99.13	99.79	1371468
2016-09-07	99.64	99.77	98.86	99.13	1439316
2016-09-08	99.05	99.19	98.00	98.09	1151178
2016-09-09	97.79	97.90	96.16	96.18	1457524
2016-09-12	96.58	97.77	95.80	97.48	1565545
2016-09-13	97.25	97.27	95.98	96.01	1451060
2016-09-14	96.44	96.55	95.66	95.98	1242602
2016-09-15	95.60	96.34	95.22	96.01	1147129
2016-09-16	96.08	96.63	95.32	95.48	1350679
2016-09-19	95.89	96.21	95.26	95.45	1282636
2016-09-20	95.51	96.00	95.41	95.52	1227431
2016-09-21	95.40	96.63	95.13	96.36	1062668
2016-09-22	96.36	96.99	95.63	96.16	947457
2016-09-23	95.79	97.72	94.77	95.85	3847842
2016-09-26	95.46	96.17	95.22	95.33	859279
2016-09-27	95.75	95.86	94.45	94.70	1437677
2016-09-28	94.98	95.41	94.58	95.13	722681
2016-09-29	95.36	96.00	94.61	94.64	976326
2016-09-30	94.96	96.23	94.69	95.60	959812
2016-10-03	95.30	95.61	94.88	95.41	910743
2016-10-04	95.22	95.82	94.85	95.03	1199567
2016-10-05	95.01	95.27	94.52	94.71	2303295
2016-10-06	94.46	95.57	94.46	95.11	1569737
2016-10-07	95.36	95.52	94.28	95.21	1231371
2016-10-10	95.21	96.54	95.21	95.59	754425
2016-10-11	95.74	95.90	94.34	94.63	719769
2016-10-12	94.69	95.23	94.60	94.95	688445
2016-10-13	94.64	95.91	94.20	95.65	1022246
2016-10-14	95.95	97.18	95.94	96.43	1566730
2016-10-17	96.40	96.76	95.98	96.74	749557
2016-10-18	97.24	97.40	96.24	96.31	776468
2016-10-19	96.20	96.32	95.08	95.63	696960
2016-10-20	95.69	95.80	95.01	95.12	753211
2016-10-21	95.02	95.39	94.03	95.36	1112674
2016-10-24	95.70	96.00	94.98	95.29	648160
2016-10-25	95.50	95.86	94.98	95.81	703597
2016-10-26	95.90	96.52	95.40	96.15	775768
2016-10-27	96.68	97.56	95.34	95.51	2422827
2016-10-28	97.70	103.36	97.70	102.40	4346814
2016-10-31	102.44	103.04	101.46	102.46	1724933
2016-11-01	102.60	102.60	101.45	101.99	1138662
2016-11-02	101.90	102.44	101.16	101.84	1055049
2016-11-03	101.72	101.83	100.39	100.68	838481
2016-11-04	100.80	101.06	99.79	100.00	853261
2016-11-07	100.56	101.71	100.45	101.60	1830812
2016-11-08	101.66	102.95	101.17	101.19	1240886
2016-11-09	99.32	101.02	98.30	100.46	1354945
2016-11-10	100.22	100.22	96.93	97.27	2392999
2016-11-11	97.18	98.35	96.26	97.25	779002
2016-11-14	97.12	99.14	96.50	98.92	1484856
2016-11-15	98.93	99.86	98.71	99.13	1202082
2016-11-16	99.20	100.10	99.05	99.30	942748
2016-11-17	99.09	100.02	98.19	99.16	1351032
2016-11-18	98.96	99.63	97.91	98.56	1218231
2016-11-21	97.47	98.36	96.69	97.79	1232846
2016-11-22	98.14	98.28	97.52	97.72	1033683
2016-11-23	97.44	97.88	96.39	97.16	1083563
2016-11-25	97.68	97.98	97.05	97.73	564405
2016-11-28	97.65	98.48	97.50	97.84	931433
2016-11-29	97.77	98.72	97.06	98.13	1040336
2016-11-30	97.45	98.00	96.53	96.64	4424195
2016-12-01	96.50	97.34	95.68	96.28	1090123
2016-12-02	96.58	97.64	96.20	97.08	825619
2016-12-05	96.95	98.14	96.46	97.89	706474
2016-12-06	98.08	98.70	97.51	98.49	1279844
2016-12-07	98.55	99.29	97.66	99.16	883536
2016-12-08	99.08	99.48	98.29	98.44	947204
2016-12-09	98.43	100.69	98.12	100.30	1725051
2016-12-12	100.25	101.74	100.04	101.10	823911
2016-12-13	101.18	101.96	100.52	100.89	696440
2016-12-14	101.12	101.47	99.60	99.99	731565
2016-12-15	100.10	101.06	98.85	100.71	1377677
2016-12-16	100.91	101.62	100.11	101.16	929254
2016-12-19	101.30	101.54	100.62	101.46	566671
2016-12-20	100.69	102.80	100.65	102.61	928410
2016-12-21	102.97	104.03	102.64	103.17	1002871
2016-12-22	103.50	105.27	103.40	104.44	1505306
2016-12-23	104.41	104.50	103.31	103.62	581534
2016-12-27	103.57	104.04	103.50	103.80	362305
2016-12-28	103.70	103.70	102.89	103.15	467134
2016-12-29	103.07	104.20	103.07	103.99	625130
2016-12-30	103.58	103.85	102.51	103.43	732968
2017-01-03	103.84	104.40	103.26	103.92	686290
2017-01-04	104.15	104.70	103.84	104.12	844226
2017-01-05	103.12	104.26	103.01	103.45	1581821
2017-01-06	104.45	105.23	103.71	104.51	916500
2017-01-09	104.51	104.73	103.54	103.89	890189
2017-01-10	104.38	105.14	103.85	104.83	1126110
2017-01-11	104.48	105.59	104.41	104.95	940975
2017-01-12	104.74	105.48	104.31	104.68	763127
2017-01-13	104.59	105.24	104.35	104.85	679908
2017-01-17	104.82	105.41	104.42	105.17	902355
2017-01-18	105.23	106.28	104.97	105.65	1184670
2017-01-19	105.64	105.70	104.85	105.22	462958
2017-01-20	105.79	106.20	104.97	105.57	623496
2017-01-23	105.56	105.64	104.98	105.30	696101
2017-01-24	105.44	107.25	105.13	106.52	849684
2017-01-25	106.60	106.80	106.00	106.30	699751
2017-01-26	105.97	106.20	105.56	105.67	767207
2017-01-27	105.98	106.02	104.60	105.51	1035277
2017-01-30	105.79	106.09	104.55	105.07	1321827
2017-01-31	105.79	106.30	105.05	105.47	1702805
2017-02-01	105.29	105.94	104.51	105.12	1233994
2017-02-02	105.46	106.07	104.92	105.59	1520776
2017-02-03	103.60	107.44	101.61	106.98	2708558
2017-02-06	107.00	107.70	106.32	107.41	1095059
2017-02-07	107.45	108.06	107.06	107.19	1447611
2017-02-08	107.00	107.50	106.71	106.98	893758
2017-02-09	107.23	109.58	107.23	108.11	1935487
2017-02-10	108.24	108.61	107.44	107.62	979445
2017-02-13	107.50	108.40	107.32	108.21	654517
2017-02-14	107.99	108.40	107.44	108.34	686518
2017-02-15	108.01	109.08	107.68	108.80	1058125
2017-02-16	109.23	109.57	107.36	107.65	1465139
2017-02-17	106.83	107.76	106.51	107.25	1749503
2017-02-21	107.50	108.87	107.12	107.86	1906925
2017-02-22	107.79	108.16	107.58	107.95	839770
2017-02-23	108.09	109.31	107.97	108.65	880584
2017-02-24	108.70	108.99	108.18	108.90	1055640
2017-02-27	108.69	109.00	107.73	107.80	744433
2017-02-28	108.18	109.09	108.12	108.35	1554322
2017-03-01	108.60	109.90	107.82	109.40	1708971
2017-03-02	109.58	109.66	108.58	109.13	1059419
2017-03-03	108.79	109.11	108.09	108.66	883788
2017-03-06	107.97	108.71	107.89	108.60	775203
2017-03-07	108.67	108.88	108.08	108.15	803242
2017-03-08	108.01	108.75	107.32	108.57	1696757
2017-03-09	108.80	109.55	108.28	109.36	993657
2017-03-10	109.80	109.85	108.72	108.93	735630
2017-03-13	108.64	108.93	108.38	108.70	768833
2017-03-14	108.70	108.86	108.28	108.52	679388
2017-03-15	108.61	109.56	108.53	109.29	857571
2017-03-16	109.23	109.50	108.50	109.47	604342
2017-03-17	109.76	109.76	108.96	109.01	1361844
2017-03-20	109.01	109.17	108.49	108.85	946504
2017-03-21	108.42	108.93	107.98	108.11	1196582
2017-03-22	108.40	108.71	107.12	107.94	1173764
2017-03-23	107.92	108.74	107.65	108.10	707552
2017-03-24	108.38	108.62	107.48	107.98	794527
2017-03-27	107.66	108.53	107.45	108.26	854412
2017-03-28	108.03	109.90	107.72	109.15	1338894
2017-03-29	109.10	109.73	108.68	109.61	792894
2017-03-30	109.39	109.62	108.54	108.90	933402
2017-03-31	108.89	109.68	108.25	109.25	1034433
2017-04-03	108.93	109.33	108.66	108.92	1008205
2017-04-04	108.43	108.55	107.74	108.39	935417
2017-04-05	108.52	109.80	108.23	109.07	912700
2017-04-06	109.07	109.27	108.52	108.88	535534
2017-04-07	109.02	109.80	108.61	109.52	961085
2017-04-10	109.62	109.79	108.04	108.32	1426049
2017-04-11	108.13	108.48	107.77	108.41	737166
2017-04-12	108.44	109.10	108.02	109.05	596112
2017-04-13	108.95	108.96	108.15	108.20	571882
2017-04-17	108.31	108.85	108.17	108.70	557401
2017-04-18	108.71	110.00	108.63	109.47	857363
2017-04-19	109.56	109.78	108.36	108.63	656399
2017-04-20	108.74	109.09	108.09	108.80	940267
2017-04-21	108.60	108.74	107.38	107.40	1075170
2017-04-24	107.64	108.62	107.64	108.44	864822
2017-04-25	108.54	108.89	108.29	108.46	941515
2017-04-26	108.62	108.71	106.51	107.50	1788521
2017-04-27	107.79	108.49	107.24	107.38	897814
2017-04-28	106.99	108.26	106.84	108.20	1067208
2017-05-01	108.00	108.20	107.05	107.05	893797
2017-05-02	107.12	107.43	106.71	107.06	879950
2017-05-03	106.82	107.02	106.00	106.74	1231008
2017-05-04	107.39	108.15	106.70	107.28	1136872
2017-05-05	107.65	107.65	107.20	107.55	684657
2017-05-08	107.39	107.49	106.79	107.00	1342086
2017-05-09	106.97	107.28	106.15	106.41	732489
2017-05-10	106.44	107.12	106.18	106.63	791243
2017-05-11	106.33	106.74	106.02	106.55	768702
2017-05-12	106.45	107.23	106.43	107.07	590242
2017-05-15	106.99	107.99	106.80	107.85	802164
2017-05-16	107.99	108.00	107.08	107.21	595437
2017-05-17	106.89	109.65	106.73	108.77	1258063
2017-05-18	108.70	111.18	108.26	110.76	1779578
2017-05-19	110.76	112.15	110.08	111.98	1573202
2017-05-22	111.85	113.36	111.85	112.15	1359819
2017-05-23	112.39	113.82	112.16	113.14	1254190
2017-05-24	113.10	114.47	113.04	114.36	1200596
2017-05-25	114.26	115.74	114.03	115.31	1884426
2017-05-26	115.31	116.49	114.69	115.96	992973
2017-05-30	115.89	115.89	115.05	115.52	729956
2017-05-31	115.73	116.16	115.21	115.27	1652033
2017-06-01	115.59	115.82	114.84	115.82	1279299
2017-06-02	115.27	116.00	114.76	115.88	1058753
2017-06-05	115.72	115.76	115.19	115.43	1320200
2017-06-06	115.43	116.02	115.10	115.48	650021
2017-06-07	115.16	115.55	114.89	115.48	711251
2017-06-08	115.52	115.52	113.49	113.81	1222562
2017-06-09	113.87	114.16	113.26	114.02	833194
2017-06-12	114.22	114.47	113.25	113.60	677647
2017-06-13	113.18	114.26	112.66	114.21	721428
2017-06-14	114.35	115.33	114.19	114.39	745223
2017-06-15	114.04	115.34	113.51	114.88	1356778
2017-06-16	115.00	115.17	110.72	111.83	2287761
2017-06-19	111.96	112.66	110.98	112.30	1259013
2017-06-20	112.34	112.45	111.42	111.59	780527
2017-06-21	111.85	112.53	111.28	111.57	842832
2017-06-22	111.37	111.59	110.49	110.52	763270
2017-06-23	110.29	110.70	109.37	109.81	1264502
2017-06-26	110.11	110.70	109.69	110.28	1089535
2017-06-27	110.03	110.10	108.05	108.18	1025177
2017-06-28	108.65	108.86	107.60	107.67	825865
2017-06-29	107.65	107.65	106.05	106.62	917348
2017-06-30	106.78	108.73	106.78	107.37	1620924
2017-07-03	107.05	107.58	106.29	106.64	716407
2017-07-05	106.64	106.79	105.85	106.31	1715041
2017-07-06	106.38	107.29	106.03	106.43	1198316
2017-07-07	106.66	106.86	105.86	105.91	751731
2017-07-10	106.12	106.26	104.94	104.97	948674
2017-07-11	104.99	105.16	103.77	104.06	1672568
2017-07-12	104.53	105.01	104.36	104.83	951978
2017-07-13	104.84	105.04	104.40	104.80	644819
2017-07-14	105.08	105.63	105.05	105.47	570742
2017-07-17	105.45	106.45	105.30	106.29	843398
2017-07-18	106.23	106.42	105.64	105.89	762349
2017-07-19	105.90	106.35	105.79	106.09	575426
2017-07-20	106.28	106.50	105.98	106.28	420767
2017-07-21	106.18	106.47	105.72	106.39	751211
2017-07-24	106.37	106.37	105.26	105.30	1293543
2017-07-25	105.41	107.54	104.79	107.44	1301418
2017-07-26	106.89	108.10	105.65	106.00	1761698
2017-07-27	106.06	106.46	105.09	106.45	1434937
2017-07-28	106.35	107.15	105.80	106.07	815677
2017-07-31	106.19	106.44	105.02	105.31	1179947
2017-08-01	105.51	106.00	104.76	105.65	890207
2017-08-02	105.57	105.86	104.66	105.59	707401
2017-08-03	105.57	105.98	105.38	105.54	727496
2017-08-04	105.86	105.92	104.78	104.86	710820
2017-08-07	105.00	105.74	104.86	105.65	761613
2017-08-08	105.27	106.18	105.00	105.10	971567
2017-08-09	105.13	105.38	104.19	105.25	1003588
2017-08-10	104.98	105.79	104.70	105.30	552563
2017-08-11	105.26	106.19	105.01	105.20	572176
2017-08-14	105.50	106.04	105.46	105.94	535652
2017-08-15	105.90	106.07	105.61	105.90	548409
2017-08-16	106.00	106.35	105.78	106.04	705280
2017-08-17	106.93	109.34	106.93	107.85	1654307
2017-08-18	107.92	107.98	106.56	107.34	1047042
2017-08-21	107.25	107.74	106.65	107.61	642806
2017-08-22	107.62	107.85	106.85	107.10	1304264
2017-08-23	107.07	107.59	106.61	107.44	2264846
2017-08-24	106.67	107.78	105.49	105.52	2298937
2017-08-25	105.95	106.29	105.07	105.16	1361194
2017-08-28	105.27	105.29	103.88	104.47	1606883
2017-08-29	104.57	105.21	104.44	104.94	1120162
2017-08-30	104.86	105.53	104.05	104.40	873725
2017-08-31	104.23	104.99	104.00	104.92	769413
2017-09-01	105.38	105.66	104.31	105.61	1173319
2017-09-05	105.24	105.95	104.51	104.66	1411578
2017-09-06	104.64	105.33	104.20	105.29	1429962
2017-09-07	105.43	108.06	105.16	107.80	1725314
2017-09-08	107.74	108.89	107.28	108.15	1089088
2017-09-11	108.48	109.90	108.20	109.65	1073620
2017-09-12	109.63	110.30	109.36	109.58	759977
2017-09-13	109.21	110.60	109.05	109.42	779296
2017-09-14	109.18	109.51	108.92	109.32	537870
2017-09-15	109.43	110.55	109.43	110.50	1224543
2017-09-18	110.53	110.69	109.55	109.75	923492
2017-09-19	109.67	109.81	109.15	109.41	945956
2017-09-20	108.93	109.24	107.73	108.42	691287
2017-09-21	108.50	108.64	107.08	107.55	959339
2017-09-22	107.63	107.86	106.00	106.48	1148751
2017-09-25	106.60	106.89	105.94	106.83	1483330
2017-09-26	107.01	107.41	106.61	107.21	835645
2017-09-27	107.25	108.29	107.20	108.22	1254230
2017-09-28	107.61	108.75	107.40	107.82	896529
2017-09-29	108.08	109.48	107.78	109.17	1200773
2017-10-02	109.20	109.68	108.69	108.84	878476
2017-10-03	108.95	109.11	107.36	107.66	948575
2017-10-04	107.95	109.00	107.12	108.24	851047
2017-10-05	108.38	108.98	108.07	108.92	876436
2017-10-06	108.86	109.23	108.31	108.65	994377
2017-10-09	108.73	108.94	107.72	107.89	9615471
2017-10-10	108.13	109.09	107.38	109.03	655393
2017-10-11	109.09	110.39	109.09	109.52	893711
2017-10-12	109.46	110.64	109.46	109.97	1167497
2017-10-13	110.20	110.36	109.49	110.07	1042176
2017-10-16	110.22	110.99	109.75	110.94	604230
2017-10-17	110.77	110.89	110.00	110.82	559418
2017-10-18	110.92	110.92	109.99	110.05	671964
2017-10-19	110.01	110.23	109.09	109.35	683494
2017-10-20	109.49	109.99	108.86	109.02	717112
2017-10-23	109.13	109.28	107.95	109.12	949206
2017-10-24	109.39	109.76	109.23	109.36	789430
2017-10-25	108.70	109.06	107.75	108.60	1192544
2017-10-26	107.47	107.50	102.52	102.87	2601844
2017-10-27	102.76	104.12	102.62	104.08	1844349
2017-10-30	104.33	105.63	104.19	104.73	1449685
2017-10-31	105.21	106.39	105.02	106.18	1312766
2017-11-01	106.57	106.87	105.61	106.73	811130
2017-11-02	106.41	106.79	105.66	106.59	874065
2017-11-03	106.42	106.79	105.83	105.92	809373
2017-11-06	106.04	106.04	104.14	104.38	780540
2017-11-07	104.18	106.09	104.09	105.97	955174
2017-11-08	105.95	107.92	105.94	107.75	798460
2017-11-09	107.47	108.34	107.30	107.77	854022
2017-11-10	107.34	108.87	107.34	108.60	751677
2017-11-13	108.77	109.55	108.05	108.18	939889
2017-11-14	108.00	110.31	107.65	109.86	997781
2017-11-15	109.45	110.95	107.06	107.42	924124
2017-11-16	108.04	110.12	107.56	109.70	1202677
2017-11-17	109.28	110.64	108.98	109.10	1993358
2017-11-20	109.10	110.75	108.83	109.44	922091
2017-11-21	109.30	109.99	108.39	108.51	1060778
2017-11-22	108.51	108.91	107.86	108.12	957652
2017-11-24	108.34	108.46	107.43	107.45	291197
2017-11-27	107.75	108.70	107.14	108.37	634626
2017-11-28	108.60	109.87	108.01	109.84	916347
2017-11-29	109.87	111.59	109.22	110.50	843905
2017-11-30	110.70	111.89	110.26	110.93	1732688
2017-12-01	111.04	111.04	108.98	111.01	723898
2017-12-04	111.44	113.14	111.36	112.82	1172102
2017-12-05	112.85	113.56	112.02	112.76	1010135
2017-12-06	112.74	113.90	112.49	113.76	795397
2017-12-07	113.47	113.94	112.95	113.56	689838
2017-12-08	113.57	113.71	112.85	113.20	590326
2017-12-11	113.00	113.06	112.00	112.80	599894
2017-12-12	113.11	113.56	112.18	113.40	901337
2017-12-13	113.27	113.67	112.89	113.16	974282
2017-12-14	113.08	113.98	112.88	113.36	812613
2017-12-15	113.55	114.90	113.19	114.14	1596866
2017-12-18	113.29	115.32	112.65	114.26	1264888
2017-12-19	114.89	115.82	114.82	115.45	1165237
2017-12-20	115.67	115.82	114.34	114.99	982497
2017-12-21	115.38	115.48	114.54	114.66	574326
2017-12-22	115.00	115.38	114.40	114.95	396061
2017-12-26	114.95	115.46	114.67	115.01	406473
2017-12-27	115.23	115.58	114.27	114.58	434774
2017-12-28	114.86	114.99	114.04	114.36	536447
2017-12-29	114.09	114.75	113.51	113.51	416550
2018-01-02	113.48	113.99	111.96	112.11	845826
2018-01-03	112.23	112.43	111.37	111.64	818843
2018-01-04	112.18	112.73	111.83	112.42	679678
2018-01-05	112.56	113.14	111.62	112.96	767058
2018-01-08	113.23	114.63	113.00	114.06	869733
2018-01-09	114.17	114.44	113.65	113.78	584442
2018-01-10	111.34	111.99	109.57	110.82	1309696
2018-01-11	110.75	110.79	109.83	110.09	764272
2018-01-12	110.28	110.47	109.23	109.27	621443
2018-01-16	107.31	109.29	107.25	108.29	1641085
2018-01-17	108.50	109.66	108.10	108.93	1509757
2018-01-18	109.06	109.27	107.59	107.79	700136
2018-01-19	108.15	109.55	108.11	109.37	1046550
2018-01-22	109.41	110.00	109.15	109.96	1137268
2018-01-23	110.08	111.24	109.81	110.81	762757
2018-01-24	110.40	110.99	109.74	110.31	910022
2018-01-25	110.48	111.58	110.17	111.23	562935
2018-01-26	111.55	111.81	110.64	111.07	1116201
2018-01-29	110.75	111.05	109.65	109.67	798644
2018-01-30	109.25	110.36	108.99	109.53	862583
2018-01-31	109.40	110.93	109.38	110.33	1254702
2018-02-01	105.45	106.25	102.80	103.77	3156432
2018-02-02	102.33	105.29	102.14	102.97	2333373
2018-02-05	102.84	103.27	100.17	100.17	1878088
2018-02-06	99.48	101.74	98.85	101.29	2550984
2018-02-07	101.00	101.33	99.03	99.04	1664127
2018-02-08	99.34	99.86	97.62	97.65	1824004
2018-02-09	98.42	100.29	97.84	99.67	1898493
2018-02-12	100.00	100.48	99.33	99.78	1234200
2018-02-13	99.29	99.97	98.57	99.54	1130587
2018-02-14	98.81	99.57	98.10	99.02	955810
2018-02-15	99.13	100.96	98.16	100.79	982582
2018-02-16	100.40	100.83	99.00	100.71	2472142
2018-02-20	100.43	100.55	99.56	99.90	1153819
2018-02-21	99.74	100.32	97.87	97.23	1166876
2018-02-22	95.87	98.17	95.21	97.07	1200269
2018-02-23	97.01	97.72	96.37	96.95	1252465
2018-02-26	97.08	98.50	96.95	98.00	881279
2018-02-27	98.14	99.45	97.79	98.19	1492926
2018-02-28	98.73	99.18	98.16	98.26	1309095
2018-03-01	98.20	99.11	97.04	97.80	1220208
2018-03-02	97.34	99.25	97.34	98.87	973721
2018-03-05	98.51	99.50	98.51	99.45	1210353
2018-03-06	99.45	99.62	98.67	99.37	1009443
2018-03-07	98.40	99.88	98.08	99.88	1009682
2018-03-08	100.00	100.35	98.93	99.65	951151
2018-03-09	99.81	100.36	99.30	100.36	647903
2018-03-12	100.52	101.82	100.52	101.00	818424
2018-03-13	101.34	102.20	100.85	101.80	1246943
2018-03-14	101.83	103.00	101.49	101.68	994833
2018-03-15	101.94	102.68	100.49	100.94	1218463
2018-03-16	101.15	101.80	100.03	101.02	2293211
2018-03-19	100.93	101.41	99.71	100.07	1146600
2018-03-20	100.27	100.94	99.85	100.33	777609
2018-03-21	99.32	99.37	97.36	98.47	1492455
2018-03-22	98.28	99.31	97.01	97.05	996843
2018-03-23	97.30	98.55	95.92	96.06	1418192
2018-03-26	96.91	98.15	96.30	98.02	1085295
2018-03-27	98.08	98.82	97.34	97.79	1032510
2018-03-28	98.05	99.44	98.05	98.25	1063730
2018-03-29	98.69	99.52	98.51	98.96	896879
2018-04-02	98.54	98.69	96.51	97.04	804347
2018-04-03	97.63	98.20	96.79	97.81	848251
2018-04-04	97.25	101.07	97.25	100.60	1331007
2018-04-05	101.00	101.00	99.04	99.70	1039035
2018-04-06	99.38	100.63	98.30	98.85	774034
2018-04-09	99.17	100.38	98.12	99.36	744825
2018-04-10	97.21	97.96	95.53	95.86	2470351
2018-04-11	95.79	97.16	95.67	96.65	1027776
2018-04-12	96.88	97.00	95.10	95.57	776844
2018-04-13	95.66	96.29	95.36	95.96	708977
2018-04-16	95.78	97.18	95.46	96.80	1108571
2018-04-17	96.98	97.30	96.24	96.70	774712
2018-04-18	96.56	96.69	95.31	95.34	1100933
2018-04-19	95.10	95.19	93.05	93.56	1851475
2018-04-20	93.71	94.42	92.06	92.48	1828941
2018-04-23	92.72	93.43	92.31	93.18	1284194
2018-04-24	93.47	93.83	91.92	92.77	1607941
2018-04-25	92.60	94.25	92.51	93.54	1384366
2018-04-26	93.01	94.50	91.40	93.29	3524494
2018-04-27	92.29	94.12	92.03	93.38	1774020
2018-04-30	93.57	94.00	91.85	91.94	1287748
2018-05-01	92.00	92.19	90.88	91.32	1418555
2018-05-02	90.69	91.18	89.47	89.54	2257121
2018-05-03	90.01	90.49	89.10	89.70	1728352
2018-05-04	89.69	92.22	89.50	91.78	1236467
2018-05-07	91.90	91.99	91.19	91.66	1270297
2018-05-08	91.25	92.52	90.95	92.15	1395439
2018-05-09	92.39	92.88	91.98	92.61	903270
2018-05-10	92.94	93.31	92.60	92.89	729972
2018-05-11	93.00	93.67	92.16	92.46	704364
2018-05-14	92.32	92.67	92.25	92.54	898132
2018-05-15	91.86	94.29	90.67	92.65	2542018
2018-05-16	92.94	93.67	92.75	93.64	1709366
2018-05-17	93.61	93.86	92.26	92.60	1117299
2018-05-18	91.93	92.43	90.03	91.49	1681020
2018-05-21	91.72	92.25	91.20	92.06	1021354
2018-05-22	92.19	92.68	91.41	91.65	816745
2018-05-23	91.64	92.16	91.19	91.44	1040458
2018-05-24	91.62	92.21	90.83	91.67	809419
2018-05-25	91.66	93.24	91.59	92.03	1401861
2018-05-29	91.75	92.37	91.23	91.59	1124781
2018-05-30	91.73	92.13	91.26	91.60	1677302
2018-05-31	91.63	91.63	89.68	90.04	2342060
2018-06-01	90.12	90.42	89.85	90.01	1183952
2018-06-04	90.50	91.59	90.40	91.31	1746354
2018-06-05	91.38	91.43	90.24	90.50	1118002
2018-06-06	90.50	90.66	89.63	90.55	894575
2018-06-07	89.96	91.57	89.29	91.08	1265329
2018-06-08	91.21	92.00	91.13	91.77	1000594
2018-06-11	92.00	92.83	91.60	92.41	1254325
2018-06-12	92.73	93.50	92.32	93.38	864717
2018-06-13	91.69	92.22	89.84	91.22	2894367
2018-06-14	91.55	92.30	91.19	92.14	1260800
2018-06-15	91.90	94.00	91.80	94.00	2530434
2018-06-18	93.09	93.96	91.29	91.55	1346710
2018-06-19	91.54	92.42	91.30	91.92	1272544
2018-06-20	91.94	92.38	91.11	91.86	707366
2018-06-21	91.92	92.46	91.68	91.91	1224597
2018-06-22	92.19	93.15	91.93	92.67	997693
2018-06-25	92.75	94.38	92.75	94.20	1488916
2018-06-26	94.14	94.41	93.40	94.04	1715133
2018-06-27	93.84	95.01	93.56	93.93	1037994
2018-06-28	93.98	94.86	93.49	94.18	895028
2018-06-29	94.45	94.45	93.03	93.06	1193170
2018-07-02	92.90	93.17	91.78	92.23	1094021
2018-07-03	92.53	93.33	91.93	92.77	635634
2018-07-05	93.24	95.20	92.84	95.16	1195432
2018-07-06	95.15	96.30	94.38	95.55	1326637
2018-07-09	95.24	95.82	93.64	93.92	786079
2018-07-10	93.91	94.18	93.22	93.81	926621
2018-07-11	93.78	94.49	93.57	94.04	929999
2018-07-12	94.20	94.55	93.17	93.66	884264
2018-07-13	93.60	94.39	93.51	93.99	856060
2018-07-16	94.00	94.14	92.48	92.75	776817
2018-07-17	92.70	93.95	92.70	93.56	601968
2018-07-18	93.45	93.48	91.31	91.41	1092370
2018-07-19	91.41	92.80	91.25	92.23	976040
2018-07-20	92.26	92.41	91.56	91.92	842715
2018-07-23	91.62	92.00	90.52	91.04	834876
2018-07-24	90.93	92.46	90.67	92.06	1400276
2018-07-25	92.35	93.08	91.67	92.83	1444770
2018-07-26	95.00	101.69	94.78	99.66	3534652
2018-07-27	99.17	99.17	96.79	96.99	2216812
2018-07-30	96.40	97.99	96.28	97.80	1567323
2018-07-31	98.00	98.70	97.17	98.21	1631529
2018-08-01	98.32	98.44	96.50	96.53	1377138
2018-08-02	96.26	97.64	95.81	97.54	1253148
2018-08-03	98.05	100.84	97.72	99.16	1365255
2018-08-06	99.47	100.27	98.96	100.07	1260058
2018-08-07	100.10	100.11	98.02	98.58	1373801
2018-08-08	98.52	98.67	97.49	97.69	748375
2018-08-09	97.79	98.03	96.92	97.34	764242
2018-08-10	97.10	97.96	96.76	97.70	633919
2018-08-13	97.73	98.13	97.00	98.06	712240
2018-08-14	98.10	98.91	97.91	98.61	625970
2018-08-15	98.85	100.51	98.01	100.44	1118152
2018-08-16	100.70	101.12	99.75	100.50	1457427
2018-08-17	100.50	101.96	100.28	101.48	2508636
2018-08-20	101.90	102.77	101.69	102.44	965028
2018-08-21	102.19	102.44	100.42	101.09	971002
2018-08-22	101.00	101.04	99.70	99.47	818366
2018-08-23	99.13	99.49	98.77	98.99	654374
2018-08-24	98.98	100.02	98.66	99.77	917853
2018-08-27	100.23	100.35	98.85	99.29	612659
2018-08-28	99.29	99.58	98.50	98.76	622257
2018-08-29	99.26	99.79	99.10	99.61	665468
2018-08-30	99.44	100.33	99.17	99.92	906295
2018-08-31	100.11	100.88	99.86	100.52	1141740
2018-09-04	100.71	101.82	100.41	101.50	1232610
2018-09-05	101.26	103.56	101.08	102.87	2057810
2018-09-06	102.81	104.45	102.49	104.24	1292387
2018-09-07	103.67	104.05	102.79	103.64	1173120
2018-09-10	103.54	104.75	103.39	104.41	1148136
2018-09-11	104.74	105.41	103.94	104.24	922370
2018-09-12	104.51	106.09	103.91	106.02	1414525
2018-09-13	106.00	106.63	105.30	106.60	1024361
2018-09-14	106.68	106.76	105.30	105.97	967715
2018-09-17	105.90	105.90	103.69	103.77	1831720
2018-09-18	103.43	103.96	101.60	103.44	1079991
2018-09-19	103.88	103.88	102.34	102.66	639889
2018-09-20	102.82	103.72	102.55	103.45	871154
2018-09-21	104.04	104.74	103.68	103.90	1396232
2018-09-24	103.66	103.84	102.06	102.19	619619
2018-09-25	101.95	102.53	101.86	102.29	854195
2018-09-26	102.39	102.96	101.94	102.00	753807
2018-09-27	101.41	102.63	101.19	101.74	521296
2018-09-28	101.50	102.44	101.30	102.00	663072
2018-10-01	102.25	102.29	101.20	101.64	777119
2018-10-02	102.23	103.25	101.91	102.70	559372
2018-10-03	102.61	103.26	101.64	102.10	933081
2018-10-04	102.00	102.86	101.42	102.73	801879
2018-10-05	103.29	104.68	103.16	104.39	1138139
2018-10-08	104.01	106.54	104.01	106.23	935482
2018-10-09	106.02	106.37	104.82	104.92	869818
2018-10-10	105.13	106.00	103.65	103.74	1176666
2018-10-11	104.13	104.35	101.66	102.09	952263
2018-10-12	102.53	103.73	101.91	103.41	849951
2018-10-15	103.36	105.39	103.33	104.96	779465
2018-10-16	104.93	105.79	104.50	105.50	724719
2018-10-17	105.41	105.76	104.39	105.19	849033
2018-10-18	105.41	106.35	103.84	104.58	1578852
2018-10-19	105.48	106.79	105.31	106.58	1303754
2018-10-22	106.61	107.03	105.42	105.78	941677
2018-10-23	105.32	108.00	105.32	107.71	1437546
2018-10-24	107.90	109.52	107.57	108.17	1799189
2018-10-25	101.59	103.93	99.15	102.84	2429045
2018-10-26	102.28	103.72	101.42	102.52	1728255
2018-10-29	103.41	107.42	103.41	106.00	2069094
2018-10-30	106.00	108.09	105.77	108.04	1775601
2018-10-31	106.96	108.70	105.42	107.15	1582671
2018-11-01	107.24	107.96	106.67	107.34	956742
2018-11-02	107.25	107.26	105.07	105.84	1166016
2018-11-05	106.22	107.78	106.00	106.97	1206732
2018-11-06	107.03	107.90	106.76	107.69	884821
2018-11-07	108.07	108.59	106.63	108.05	1904903
2018-11-08	107.48	107.99	106.36	107.07	1883288
2018-11-09	107.41	108.71	106.87	108.58	1679353
2018-11-12	108.33	109.80	108.08	108.67	1136689
2018-11-13	108.55	109.40	107.63	109.14	1217527
2018-11-14	109.25	109.25	107.58	107.95	995748
2018-11-15	107.62	108.82	106.78	108.41	1400645
2018-11-16	108.44	110.09	108.44	109.15	1606915
2018-11-19	108.99	109.69	107.83	107.62	1119367
2018-11-20	107.86	109.31	106.42	106.48	1521814
2018-11-21	106.30	107.34	105.60	106.16	1319112
2018-11-23	106.22	106.81	106.04	106.21	780244
2018-11-26	106.38	106.69	105.13	106.00	1059840
2018-11-27	106.05	107.06	105.46	106.61	1452532
2018-11-28	105.75	107.14	105.75	106.65	1207330
2018-11-29	106.46	107.76	106.45	107.45	770276
2018-11-30	107.84	108.49	107.60	108.30	2120940
2018-12-03	108.52	109.32	107.56	108.93	2094832
2018-12-04	109.21	110.30	107.83	108.10	2184915
2018-12-06	108.00	108.17	105.10	108.14	1307983
2018-12-07	107.93	108.44	106.44	107.14	1101920
2018-12-10	107.59	107.59	105.25	107.13	966230
2018-12-11	107.66	108.62	107.28	107.91	1251258
2018-12-12	108.33	109.46	108.01	109.03	1047756
2018-12-13	108.91	110.15	108.47	110.01	1233387
2018-12-14	109.65	110.00	107.61	107.87	992513
2018-12-17	107.79	108.29	104.52	105.17	988345
2018-12-18	105.39	105.66	103.70	104.36	1202621
2018-12-19	107.42	108.80	106.33	107.33	2414677
2018-12-20	106.68	107.89	105.26	106.43	1522951
2018-12-21	106.23	109.32	105.91	105.91	1949040
2018-12-24	105.90	105.90	103.06	103.37	572897
2018-12-26	103.51	105.77	102.11	105.63	837990
2018-12-27	105.36	106.14	103.10	106.13	1007167
2018-12-28	106.37	107.90	105.87	106.30	1036831
2018-12-31	106.48	107.21	105.82	107.18	835510
2019-01-02	106.18	106.56	104.77	105.44	1037950
2019-01-03	105.23	107.35	104.91	106.24	1236720
2019-01-04	106.31	107.41	105.52	106.08	1641955
2019-01-07	105.73	106.27	104.93	105.41	1733161
2019-01-08	105.90	106.68	104.91	106.47	1589666
2019-01-09	106.40	106.96	105.39	105.69	1039096
2019-01-10	105.84	106.93	105.62	106.80	1050268
2019-01-11	106.75	107.03	105.18	106.59	1141396
2019-01-14	106.42	106.69	105.76	106.03	1144959
2019-01-15	105.93	107.83	105.93	107.73	805367
2019-01-16	107.53	107.87	106.30	106.70	753725
2019-01-17	106.71	107.88	106.71	107.78	996286
2019-01-18	108.05	108.55	107.30	108.14	938754
2019-01-22	108.19	108.80	107.18	108.31	983863
2019-01-23	108.44	108.91	107.95	108.56	849288
2019-01-24	107.00	107.15	104.94	105.37	1239891
2019-01-25	105.73	106.18	104.05	104.30	1664353
2019-01-28	104.35	105.15	103.90	104.95	1171828
2019-01-29	104.83	105.80	104.33	105.01	913566
2019-01-30	105.21	106.78	105.11	105.58	1424808
2019-01-31	103.30	106.54	100.80	106.10	3209419
2019-02-01	106.05	106.45	104.32	104.78	1522902
2019-02-04	104.75	105.76	104.19	105.73	1168986
2019-02-05	105.58	106.90	105.17	106.10	1485437
2019-02-06	106.07	106.61	105.75	106.14	885073
2019-02-07	105.15	106.97	104.36	106.96	1072468
2019-02-08	106.81	108.51	106.46	108.42	1420728
2019-02-11	108.72	109.52	108.23	108.63	1227246
2019-02-12	108.67	109.97	108.34	109.70	1007687
2019-02-13	109.82	109.95	108.56	109.14	1617987
2019-02-14	108.57	108.99	107.82	108.20	936878
2019-02-15	108.84	109.92	108.76	109.35	2175261
2019-02-19	109.03	109.99	108.47	109.69	1122187
2019-02-20	109.59	110.88	109.21	109.95	1485392
2019-02-21	109.89	111.52	109.41	111.20	1179579
2019-02-22	109.71	110.74	109.08	110.22	1132538
2019-02-25	110.32	110.55	109.06	109.47	943749
2019-02-26	109.77	110.47	109.59	109.74	1019890
2019-02-27	109.35	109.79	108.90	109.58	1113573
2019-02-28	109.80	110.77	109.64	110.68	1195119
2019-03-01	111.12	112.26	110.78	112.23	1218892
2019-03-04	112.24	112.45	109.78	110.64	1131315
2019-03-05	110.64	111.97	110.22	111.75	962986
2019-03-06	111.96	112.29	111.14	111.68	1052339
2019-03-07	111.64	112.23	111.30	111.93	765677
2019-03-08	111.98	112.08	110.31	111.24	1010213
2019-03-11	110.92	111.44	110.38	111.39	748268
2019-03-12	111.54	111.80	110.29	110.36	911262
2019-03-13	110.40	110.96	110.20	110.78	733260
2019-03-14	110.85	110.90	110.13	110.38	919745
2019-03-15	110.61	111.34	110.37	110.79	1333428
2019-03-18	110.74	110.92	109.79	110.52	1145170
2019-03-19	110.40	110.76	109.02	109.33	1356587
2019-03-20	109.52	110.33	108.95	109.80	1181935
2019-03-21	109.95	111.61	109.79	111.50	1113497
2019-03-22	111.60	112.94	111.55	112.00	1387802
2019-03-25	111.53	112.69	111.52	112.42	758827
2019-03-26	112.77	113.40	112.53	113.25	860199
2019-03-27	113.26	114.23	112.45	113.22	781458
2019-03-28	113.50	114.44	113.40	114.33	892180
2019-03-29	114.62	114.94	113.93	114.83	1077832
2019-04-01	114.77	115.00	113.24	113.84	705135
2019-04-02	113.97	114.83	113.05	114.75	1012791
2019-04-03	114.75	115.38	113.94	114.86	1122774
2019-04-04	115.02	115.40	114.73	114.91	827204
2019-04-05	115.22	116.07	115.03	115.87	829559
2019-04-08	115.84	116.31	115.49	116.27	610962
2019-04-09	116.00	116.73	115.48	116.02	753954
2019-04-10	116.10	116.43	115.75	116.31	589834
2019-04-11	116.30	116.49	115.23	115.92	1049343
2019-04-12	115.81	116.35	115.39	116.11	810379
2019-04-15	116.25	116.80	116.01	116.74	428459
2019-04-16	116.74	117.22	116.31	116.83	798751
2019-04-17	117.09	117.09	115.47	116.75	956737
2019-04-18	117.06	117.35	116.38	116.96	859325
2019-04-22	116.80	117.58	116.57	117.04	673315
2019-04-23	117.04	117.74	116.37	116.86	1026018
2019-04-24	116.77	117.86	116.68	117.07	1453013
2019-04-25	120.12	124.63	120.00	122.44	2966254
2019-04-26	122.50	126.12	122.50	125.17	1948236
2019-04-29	124.53	124.66	123.34	124.31	1688813
2019-04-30	124.50	125.30	123.42	124.85	1518713
2019-05-01	125.00	125.29	122.91	122.92	1443321
2019-05-02	122.90	125.50	121.63	122.54	1591227
2019-05-03	122.61	122.99	121.23	121.83	1128214
2019-05-06	121.34	123.75	121.07	123.64	1421910
2019-05-07	123.82	124.31	122.52	124.31	1727696
2019-05-08	124.14	125.50	123.69	124.86	1426603
2019-05-09	124.83	125.62	123.73	125.50	1270787
2019-05-10	125.48	126.98	124.91	126.88	1267893
2019-05-13	126.19	127.38	126.01	127.07	1778254
2019-05-14	126.87	127.50	126.50	127.06	1667500
2019-05-15	127.25	127.98	127.01	127.74	1304991
2019-05-16	127.69	128.64	127.23	128.49	2067800
2019-05-17	127.99	129.67	127.97	128.90	1818900
2019-05-20	128.90	129.47	128.77	129.30	945779
2019-05-21	129.88	130.61	129.25	130.31	1732805
2019-05-22	130.50	131.79	130.13	130.72	1360949
2019-05-23	130.11	131.48	129.95	130.22	1605962
2019-05-24	130.14	130.86	129.64	130.19	963964
2019-05-28	130.58	130.91	128.30	128.30	2919492
2019-05-29	127.96	129.10	127.73	128.88	1726247
2019-05-30	129.56	130.89	128.92	130.81	982325
2019-05-31	129.97	132.00	129.14	131.96	1331486
2019-06-03	131.93	132.94	131.17	132.33	1251213
2019-06-04	132.46	133.57	132.20	133.13	1079703
2019-06-05	133.69	136.33	133.30	136.01	1730414
2019-06-06	136.33	137.51	135.33	137.24	1414174
2019-06-07	137.65	139.34	137.61	138.01	1339339
2019-06-10	138.01	138.33	136.19	136.74	1216374
2019-06-11	136.74	137.35	136.03	136.82	1123030
2019-06-12	137.24	138.27	137.24	138.22	754324
2019-06-13	138.55	139.14	137.28	137.63	1191888
2019-06-14	137.95	138.93	137.54	138.32	1129012
2019-06-17	138.50	138.61	136.42	137.70	1148687
2019-06-18	138.19	138.49	137.12	138.25	1311519
2019-06-19	138.10	138.31	137.22	137.90	1678228
2019-06-20	137.09	137.86	135.14	137.64	1618922
2019-06-21	137.65	138.23	137.07	137.13	2156817
2019-06-24	137.67	138.50	137.20	137.45	1625996
2019-06-25	137.66	138.00	136.22	137.20	1129374
2019-06-26	136.41	136.64	134.15	134.15	1828748
2019-06-27	133.85	134.95	133.50	134.88	1078187
2019-06-28	134.83	135.08	133.58	134.03	1901367
2019-07-01	134.69	134.91	133.51	134.25	1024495
2019-07-02	134.47	136.42	134.41	136.09	1121435
2019-07-03	136.38	138.54	136.38	138.00	766218
2019-07-05	137.89	138.26	136.61	138.26	855005
2019-07-08	138.06	139.08	138.06	138.59	1069933
2019-07-09	138.76	139.04	138.25	138.62	820527
2019-07-10	138.57	139.24	138.28	138.57	725002
2019-07-11	138.51	138.51	136.55	137.09	1074825
2019-07-12	137.66	137.71	136.58	137.17	655790
2019-07-15	137.79	139.04	137.32	138.37	1070910
2019-07-16	138.98	140.54	138.41	140.43	1393790
2019-07-17	142.94	145.80	142.30	145.71	2333222
2019-07-18	146.03	147.59	144.87	147.50	1745915
2019-07-19	147.11	147.30	145.18	145.18	1123977
2019-07-22	145.63	147.43	145.63	147.06	1106033
2019-07-23	147.41	147.89	146.40	147.29	1630889
2019-07-24	146.62	147.16	145.05	146.76	1940744
2019-07-25	142.00	149.90	139.26	149.72	2111367
2019-07-26	150.95	153.50	148.60	152.98	1465040
2019-07-29	152.89	153.14	151.11	152.21	1249354
2019-07-30	151.92	153.90	151.38	152.26	1018386
2019-07-31	152.09	152.85	150.23	151.74	1037750
2019-08-01	152.40	153.34	151.57	151.69	1224164
2019-08-02	152.12	153.91	151.57	152.11	1213418
2019-08-05	151.59	152.43	148.70	149.12	1588606
2019-08-06	149.12	150.72	148.72	150.37	1301721
2019-08-07	150.62	153.05	148.57	152.61	1290074
2019-08-08	152.51	154.60	151.87	154.57	921066
2019-08-09	154.83	156.60	154.72	155.48	1205614
2019-08-12	155.56	156.52	155.00	155.89	607267
2019-08-13	155.60	156.69	155.13	155.36	959234
2019-08-14	155.05	155.19	152.05	152.42	1070371
2019-08-15	153.12	156.03	152.65	155.50	1062777
2019-08-16	155.85	156.42	154.75	155.44	945965
2019-08-19	155.63	158.40	155.38	157.77	916957
2019-08-20	157.90	158.20	156.23	156.48	881278
2019-08-21	156.90	158.79	156.64	157.98	912818
2019-08-22	157.91	158.74	156.74	158.38	1105151
2019-08-23	158.90	159.27	156.45	157.03	781974
2019-08-26	157.53	159.24	156.65	159.05	939850
2019-08-27	158.65	159.84	158.20	159.38	1211942
2019-08-28	159.64	161.41	158.67	160.48	1289378
2019-08-29	160.74	160.81	157.51	157.99	1044088
2019-08-30	158.70	159.78	157.70	158.48	1026372
2019-09-03	158.48	159.95	157.24	159.93	915134
2019-09-04	160.08	161.58	159.62	161.40	1046986
2019-09-05	161.95	162.20	159.95	160.30	1154902
2019-09-06	160.22	160.79	158.74	158.98	1223300
2019-09-09	158.51	158.55	156.12	156.15	1360188
2019-09-10	155.13	155.13	150.01	152.54	2359015
2019-09-11	152.54	154.27	150.50	151.15	1819375
2019-09-12	149.78	152.66	149.20	151.26	1697349
2019-09-13	150.36	151.79	148.02	148.57	1830735
2019-09-16	147.55	149.90	147.00	148.04	1287812
2019-09-17	149.07	153.95	149.07	152.69	1661734
2019-09-18	153.90	154.00	151.50	153.05	869887
2019-09-19	153.13	153.89	152.66	153.45	803934
2019-09-20	153.85	154.59	152.97	153.94	3219233
2019-09-23	154.33	155.40	153.31	153.31	793406
2019-09-24	154.25	156.62	154.02	155.66	1156442
2019-09-25	155.30	156.48	152.90	153.37	978352
2019-09-26	154.39	154.92	153.55	154.28	965859
2019-09-27	154.60	154.98	152.63	153.78	526102
2019-09-30	153.80	155.54	153.58	154.99	836076
2019-10-01	154.79	155.45	153.43	154.89	658950
2019-10-02	154.74	155.70	153.13	153.55	790089
2019-10-03	153.78	156.09	153.78	155.48	1140226
2019-10-04	156.38	157.53	155.37	157.51	974889
2019-10-07	156.95	158.45	156.56	157.70	772590
2019-10-08	157.76	158.41	155.90	156.28	814675
2019-10-09	156.47	156.97	155.20	156.47	873495
2019-10-10	155.85	157.49	154.98	156.30	626381
2019-10-11	156.98	157.00	154.07	155.31	933506
2019-10-14	156.07	157.17	155.06	155.38	799052
2019-10-15	155.75	156.24	152.07	152.54	1226473
2019-10-16	152.04	152.70	151.28	151.53	818714
2019-10-17	151.46	153.39	151.46	152.73	597990
2019-10-18	152.52	153.85	151.93	153.07	715690
2019-10-21	152.86	153.92	152.53	153.58	696960
2019-10-22	153.28	153.73	149.60	149.75	957832
2019-10-23	149.59	150.82	148.79	149.71	1402471
2019-10-24	145.60	147.83	143.04	146.37	1869584
2019-10-25	146.37	146.91	142.17	143.31	1390237
2019-10-28	144.10	144.44	140.49	141.15	1408273
2019-10-29	141.29	144.03	141.28	143.65	1469533
2019-10-30	144.12	146.51	143.56	145.97	1127890
2019-10-31	146.38	147.48	145.44	146.87	1037891
2019-11-01	147.26	147.80	142.52	143.07	1110314
2019-11-04	143.05	143.49	139.83	140.53	1112112
2019-11-05	140.21	140.68	139.10	140.29	1079254
2019-11-06	141.35	143.10	140.66	140.82	1022492
2019-11-07	140.79	141.45	139.66	141.32	808919
2019-11-08	141.91	142.41	140.27	140.97	468827
2019-11-11	141.15	141.75	140.10	141.73	512214
2019-11-12	141.91	143.25	141.14	142.85	710667
2019-11-13	143.87	146.16	143.44	145.78	1413818
2019-11-14	146.19	147.23	145.65	146.31	844810
2019-11-15	146.05	146.09	144.12	145.75	877657
2019-11-18	145.40	147.51	145.00	146.69	740803
2019-11-19	146.95	147.87	146.13	147.56	754429
2019-11-20	148.57	149.92	148.07	148.35	1164903
2019-11-21	148.25	148.64	146.24	146.55	719595
2019-11-22	146.78	147.24	146.00	146.84	589023
2019-11-25	147.00	147.45	145.80	146.08	1299327
2019-11-26	146.56	149.68	146.05	149.59	1899724
2019-11-27	149.54	149.62	148.34	148.56	823587
2019-11-29	148.81	149.31	147.50	148.16	423389
2019-12-02	147.67	149.09	146.78	148.96	677285
2019-12-03	149.12	150.38	147.72	148.80	832503
2019-12-04	148.54	150.18	148.27	150.16	802250
2019-12-05	150.13	150.75	149.21	149.97	570287
2019-12-06	150.18	150.65	149.23	149.25	600212
2019-12-09	149.84	150.20	148.84	149.54	952479
2019-12-10	149.62	150.09	149.04	149.40	539696
2019-12-11	149.15	150.39	148.81	149.77	614962
2019-12-12	149.11	149.35	146.60	146.82	713485
2019-12-13	145.88	147.58	144.72	147.15	586282
2019-12-16	147.37	148.14	146.50	146.78	917327
2019-12-17	147.12	147.74	144.54	144.71	1489312
2019-12-18	145.29	146.71	144.75	145.82	984034
2019-12-19	146.55	147.97	145.93	146.67	925090
2019-12-20	147.30	147.57	146.03	147.44	1269377
2019-12-23	147.86	147.93	146.19	146.31	481811
2019-12-24	146.26	146.71	145.84	146.09	250834
2019-12-26	145.91	146.83	145.61	146.29	400842
2019-12-27	146.65	147.83	146.53	147.62	420746
2019-12-30	147.21	147.26	146.06	146.82	446422
2019-12-31	146.76	147.00	145.58	146.98	594814
2020-01-02	147.23	147.81	143.54	143.96	780033
2020-01-03	143.97	145.89	143.77	145.26	770922
2020-01-06	145.27	145.28	143.65	144.57	1032942
2020-01-07	144.20	145.52	143.98	144.85	859924
2020-01-08	145.48	146.93	144.86	146.04	865210
2020-01-09	146.06	147.20	145.16	146.57	919092
2020-01-10	146.83	148.41	146.10	148.13	724091
2020-01-13	148.34	150.02	148.20	149.69	734891
2020-01-14	149.84	150.35	148.09	148.83	734678
2020-01-15	148.78	149.97	148.34	148.51	852769
2020-01-16	148.35	149.48	147.17	148.97	1016529
2020-01-17	149.30	151.23	149.30	150.85	879443
2020-01-21	151.09	152.89	150.77	152.83	869839
2020-01-22	153.20	153.61	152.15	152.44	486601
2020-01-23	152.30	154.42	152.04	153.83	603337
2020-01-24	154.06	154.83	153.14	154.68	592626
2020-01-27	154.12	155.22	152.74	152.85	1130586
2020-01-28	152.44	153.20	151.34	152.19	821674
2020-01-29	152.28	152.68	150.95	151.15	795779
2020-01-30	151.39	158.19	151.16	158.14	1386389
2020-01-31	157.50	159.83	155.15	155.17	1341567
2020-02-03	155.77	156.54	154.15	154.65	812952
2020-02-04	154.73	155.37	152.12	152.44	842753
2020-02-05	152.18	153.60	151.69	152.88	802200
2020-02-06	152.33	154.81	152.12	154.34	676841
2020-02-07	154.74	156.24	154.30	156.05	717298
2020-02-10	156.41	158.28	156.41	156.99	733646
2020-02-11	156.86	158.24	156.59	157.65	680625
2020-02-12	157.38	158.35	156.65	157.86	673024
2020-02-13	157.66	159.48	157.37	159.33	774114
2020-02-14	159.00	160.59	158.82	160.34	687439
2020-02-18	159.92	160.92	159.56	160.06	1061579
2020-02-19	160.21	161.83	159.81	159.72	806799
2020-02-20	158.80	160.36	158.40	160.11	716714
2020-02-21	159.80	160.96	158.35	160.32	1028175
2020-02-24	159.39	160.93	158.18	158.94	1083626
2020-02-25	159.06	160.48	156.89	157.32	1466644
2020-02-26	157.32	161.75	157.30	158.38	1144369
2020-02-27	157.83	159.86	151.86	151.96	1580786
2020-02-28	149.10	149.82	141.01	143.99	2127656
2020-03-02	144.32	152.59	144.32	152.36	1280476
2020-03-03	153.11	156.57	151.57	153.49	1342307
2020-03-04	155.99	161.04	154.97	160.95	1002281
2020-03-05	158.83	160.36	157.03	159.00	974080
2020-03-06	154.78	157.42	152.97	156.29	1118357
2020-03-09	150.15	154.16	148.00	151.00	1221622
2020-03-10	152.97	154.95	148.00	154.55	1900329
2020-03-11	150.13	151.82	146.82	148.77	1076736
2020-03-12	137.99	142.69	132.84	132.87	2478477
2020-03-13	140.09	140.11	131.39	139.84	1905048
2020-03-16	128.46	136.58	115.21	125.93	1974584
2020-03-17	128.44	144.59	127.81	139.10	2678816
2020-03-18	132.21	136.96	111.58	116.11	3029013
2020-03-19	116.07	127.75	115.01	121.79	1806455
2020-03-20	120.14	126.29	116.58	117.60	1763078
2020-03-23	117.75	122.46	109.88	111.43	1917294
2020-03-24	114.65	123.21	114.22	121.92	1523090
2020-03-25	123.48	130.79	121.37	126.14	2003641
2020-03-26	126.12	133.08	126.12	132.45	1440635
2020-03-27	129.04	135.51	128.81	130.84	1521374
2020-03-30	133.29	138.62	133.29	137.78	1348248
2020-03-31	136.85	138.05	132.06	132.50	2162857
2020-04-01	128.39	133.65	127.75	131.66	1412262
2020-04-02	129.82	136.49	129.79	135.73	2134822
2020-04-03	134.88	140.47	134.88	139.77	1469010
2020-04-06	143.55	144.00	138.06	141.86	1294918
2020-04-07	142.15	144.62	140.03	141.11	1367993
2020-04-08	141.62	144.04	140.54	142.71	779686
2020-04-09	142.77	147.35	142.73	143.91	952507
2020-04-13	143.20	144.42	141.13	142.65	1683892
2020-04-14	143.85	147.46	141.76	146.13	1152145
2020-04-15	146.12	146.75	141.78	142.60	1715645
2020-04-16	144.02	146.67	142.67	145.45	1443093
2020-04-17	147.40	147.77	143.96	146.46	1164262
2020-04-20	143.25	147.30	143.06	144.58	1048735
2020-04-21	146.24	146.24	140.75	141.62	1236100
2020-04-22	142.59	145.48	142.50	143.28	1293686
2020-04-23	140.00	142.01	135.87	136.91	2165408
2020-04-24	136.03	136.60	133.39	135.74	1416028
2020-04-27	136.55	137.68	135.10	135.11	1318659
2020-04-28	135.11	136.12	133.81	134.25	1167187
2020-04-29	134.57	134.91	132.08	134.41	1909895
2020-04-30	134.60	134.89	132.00	132.43	1216220
2020-05-01	131.44	133.75	130.37	132.54	1153410
2020-05-04	131.89	132.00	129.91	131.25	1109586
2020-05-05	131.59	132.90	129.76	131.36	1135615
2020-05-06	132.04	132.98	131.23	131.73	858160
2020-05-07	133.12	133.31	130.39	130.53	979163
2020-05-08	132.25	133.76	131.81	133.19	831328
2020-05-11	133.13	135.19	132.92	132.95	1087164
2020-05-12	133.86	134.69	132.41	132.47	663385
2020-05-13	132.37	133.63	130.77	131.87	803287
2020-05-14	131.83	132.62	129.49	131.03	1151167
2020-05-15	130.90	133.47	130.05	130.38	2602758
2020-05-18	131.91	132.85	128.81	132.27	1789354
2020-05-19	131.51	132.25	129.52	130.91	1170648
2020-05-20	131.82	132.33	130.72	130.45	1137664
2020-05-21	130.20	130.46	127.15	128.03	2597308
2020-05-22	128.46	130.56	127.60	130.26	899979
2020-05-26	131.75	131.87	127.83	128.27	1719569
2020-05-27	128.34	133.26	127.04	133.05	1443851
2020-05-28	134.90	136.18	133.58	135.98	1372739
2020-05-29	135.56	136.94	133.86	135.68	2912028
2020-06-01	135.87	137.40	134.82	136.43	746113
2020-06-02	136.21	137.20	135.26	137.18	2057611
2020-06-03	137.62	137.95	134.18	134.22	980953
2020-06-04	133.82	135.07	132.47	133.43	1133365
2020-06-05	134.05	136.28	133.29	135.44	1304553
2020-06-08	134.66	135.75	133.39	135.67	1987694
2020-06-09	135.40	135.40	132.86	133.34	1276912
2020-06-10	134.03	135.71	132.78	135.32	1352278
2020-06-11	134.52	135.31	129.07	129.09	1189699
2020-06-12	130.73	131.35	127.63	129.11	1085794
2020-06-15	127.26	130.20	126.00	130.13	1183099
2020-06-16	132.54	133.18	130.59	132.58	789541
2020-06-17	132.95	133.46	131.92	132.28	910406
2020-06-18	131.64	132.97	131.37	132.54	595452
2020-06-19	133.04	133.65	129.40	129.45	3297253
2020-06-22	129.52	131.44	129.41	130.56	993079
2020-06-23	132.19	132.54	130.01	130.25	1072521
2020-06-24	129.30	129.94	126.93	127.98	969741
2020-06-25	127.55	128.82	126.68	128.67	1112339
2020-06-26	128.75	129.47	125.62	125.85	1539284
2020-06-29	126.16	128.26	125.50	127.61	797750
2020-06-30	128.25	130.35	127.89	129.62	2200364
2020-07-01	129.77	130.99	129.49	130.12	1292280
2020-07-02	131.05	131.68	129.20	129.86	1287362
2020-07-06	131.52	131.52	128.57	129.45	986160
2020-07-07	129.00	129.92	128.58	129.25	1097042
2020-07-08	128.98	129.50	127.17	128.52	1024432
2020-07-09	128.09	128.22	126.06	126.75	810954
2020-07-10	126.35	127.99	125.89	127.75	661434
2020-07-13	128.37	128.93	127.58	127.88	1248679
2020-07-14	127.57	131.95	127.41	131.80	1856693
2020-07-15	132.87	133.53	131.46	132.00	1155587
2020-07-16	132.48	135.51	132.15	134.45	1614772
2020-07-17	134.38	137.16	133.91	136.40	2708258
2020-07-20	136.24	136.52	134.68	135.51	1080076
2020-07-21	135.71	138.27	135.67	137.31	1162458
2020-07-22	137.11	138.47	136.20	138.46	1589711
2020-07-23	143.00	146.55	142.41	146.33	2281393
2020-07-24	147.03	147.61	144.96	145.68	1162150
2020-07-27	145.96	146.73	144.41	146.29	879555
2020-07-28	146.00	146.83	145.19	145.73	919440
2020-07-29	145.68	146.65	145.27	145.81	863872
2020-07-30	145.04	145.68	144.15	145.29	774019
2020-07-31	144.97	145.47	143.41	145.41	1757059
2020-08-03	145.33	146.31	144.37	144.94	1060143
2020-08-04	144.32	145.70	144.14	144.30	974031
2020-08-05	144.52	144.90	141.96	142.27	709462
2020-08-06	141.82	143.75	141.73	143.67	617989
2020-08-07	143.01	144.33	142.76	143.92	671897
2020-08-10	144.28	144.75	143.53	143.92	561601
2020-08-11	144.40	144.50	141.89	142.51	998564
2020-08-12	142.97	146.73	142.50	146.02	878684
2020-08-13	146.50	146.99	145.43	146.57	734862
2020-08-14	146.47	146.93	145.71	146.07	513958
2020-08-17	146.33	148.89	145.82	148.33	863891
2020-08-18	148.19	150.28	147.33	149.59	1046325
2020-08-19	148.45	148.98	147.63	146.96	1220100
2020-08-20	146.54	148.89	146.34	147.74	1241242
2020-08-21	148.03	148.28	146.74	147.43	707486
2020-08-24	148.00	149.20	147.15	148.84	436801
2020-08-25	149.70	149.70	147.97	148.67	503726
2020-08-26	148.38	149.48	147.29	149.15	1042531
2020-08-27	149.91	150.67	148.57	148.70	646534
2020-08-28	148.91	149.27	147.19	149.20	406957
2020-08-31	148.82	149.60	148.46	148.64	682391
2020-09-01	148.64	148.75	146.62	148.42	644640
2020-09-02	148.01	150.61	148.01	149.42	773493
2020-09-03	149.74	152.18	146.99	148.36	861882
2020-09-04	148.88	149.57	146.26	148.80	779532
2020-09-08	148.57	149.10	145.18	145.52	924286
2020-09-09	146.78	149.06	146.63	147.72	624218
2020-09-10	147.39	147.87	144.93	145.15	694948
2020-09-11	145.45	146.90	145.10	145.50	484404
2020-09-14	146.15	146.80	144.48	144.50	585604
2020-09-15	144.68	146.37	143.75	144.34	882319
2020-09-16	145.25	146.08	143.16	143.19	629194
2020-09-17	142.55	142.55	139.56	140.50	857724
2020-09-18	140.87	141.52	138.12	138.92	1567924
2020-09-21	138.00	138.67	135.01	137.00	1291215
2020-09-22	136.98	138.31	136.54	137.43	623009
2020-09-23	138.06	138.49	134.00	134.34	1084134
2020-09-24	134.53	137.91	134.52	137.66	963889
2020-09-25	137.16	139.56	136.50	139.52	684939
2020-09-28	140.31	141.92	139.65	140.41	589910
2020-09-29	142.30	142.78	140.30	141.19	735261
2020-09-30	141.43	144.40	141.22	143.34	798517
2020-10-01	143.49	144.52	141.71	143.93	759662
2020-10-02	143.50	144.05	142.09	142.92	535654
2020-10-05	143.18	144.14	142.62	143.77	432715
2020-10-06	143.42	143.76	141.09	141.56	680343
2020-10-07	142.02	144.08	141.75	143.41	615258
2020-10-08	143.16	144.16	142.68	143.51	474316
2020-10-09	144.25	146.41	143.85	145.63	612694
2020-10-12	147.02	148.97	146.53	148.08	601634
2020-10-13	147.42	149.36	147.13	148.85	574279
2020-10-14	148.51	150.23	148.26	149.47	576978
2020-10-15	148.57	150.84	148.09	150.42	579589
2020-10-16	150.93	151.65	149.81	149.92	912213
2020-10-19	150.60	150.75	147.26	147.50	614242
2020-10-20	148.64	149.21	146.73	146.88	434715
2020-10-21	146.39	147.32	145.08	145.58	688587
2020-10-22	145.92	146.08	144.46	145.44	442573
2020-10-23	146.40	146.67	145.82	146.34	383672
2020-10-26	145.89	145.89	143.18	144.20	610599
2020-10-27	144.62	144.87	142.36	142.50	825133
2020-10-28	140.62	141.84	138.12	138.20	858284
2020-10-29	137.91	139.46	136.48	137.83	710810
2020-10-30	137.13	138.21	135.83	137.46	783864
2020-11-02	139.66	142.00	139.18	140.78	1266214
2020-11-03	141.82	144.56	141.76	142.72	569798
2020-11-04	143.80	146.59	143.12	143.94	985035
2020-11-05	145.58	146.28	143.85	144.60	923599
2020-11-06	148.90	150.73	146.81	149.40	1354936
2020-11-09	152.57	154.49	149.61	149.72	1168401
2020-11-10	150.18	153.56	149.46	152.26	987701
2020-11-11	152.93	153.83	151.55	153.66	697170
2020-11-12	153.99	154.18	151.90	153.56	584487
2020-11-13	154.07	154.32	152.24	154.00	580392
2020-11-16	154.95	155.49	153.79	155.12	784111
2020-11-17	154.52	154.97	152.60	152.93	701006
2020-11-18	153.51	154.39	150.56	149.84	678171
2020-11-19	149.08	149.91	147.64	149.40	659417
2020-11-20	149.09	149.36	147.03	147.78	600645
2020-11-23	147.48	148.35	146.31	146.83	656963
2020-11-24	147.60	148.87	147.12	148.21	2261499
2020-11-25	148.42	149.33	147.81	148.15	1565286
2020-11-27	148.44	148.45	146.40	148.05	1252908
2020-11-30	147.40	148.03	146.23	147.89	1507420
2020-12-01	149.00	150.13	148.09	150.04	1325479
2020-12-02	150.04	151.79	148.45	149.25	1094650
2020-12-03	149.00	150.19	148.88	149.83	719353
2020-12-04	150.00	151.10	149.88	150.87	1002547
2020-12-07	151.80	152.71	148.68	149.72	879889
2020-12-08	149.10	151.70	148.84	150.63	814281
2020-12-09	150.45	152.70	149.10	152.14	1179124
2020-12-10	152.33	152.81	149.68	149.70	899783
2020-12-11	148.99	150.20	148.98	149.11	608687
2020-12-14	149.57	151.58	149.05	149.14	579571
2020-12-15	149.51	150.82	149.22	150.23	689139
2020-12-16	150.16	151.67	149.47	150.28	743555
2020-12-17	151.10	152.79	150.35	151.61	797065
2020-12-18	151.89	152.35	150.13	150.88	1717318
2020-12-21	149.01	150.44	146.85	149.66	846072
2020-12-22	149.41	149.66	148.20	148.62	559984
2020-12-23	149.48	150.30	149.17	149.45	580120
2020-12-24	149.30	150.18	148.84	149.95	188232
2020-12-28	151.16	151.89	150.43	151.80	432858
2020-12-29	152.49	152.97	151.23	151.44	518710
2020-12-30	151.51	152.00	150.37	150.53	387599
2020-12-31	150.39	152.54	149.51	152.33	479323
2021-01-04	153.01	153.42	149.59	150.90	861607
2021-01-05	150.98	151.54	149.51	150.73	678545
2021-01-06	151.81	153.93	150.91	151.26	835779
2021-01-07	151.24	152.32	150.24	151.17	600101
2021-01-08	151.46	152.34	150.86	152.03	552587
2021-01-11	151.85	152.43	149.83	150.11	613721
2021-01-12	149.63	150.75	148.28	149.38	621729
2021-01-13	149.35	151.78	148.95	149.92	709668
2021-01-14	150.31	150.63	147.34	147.42	836687
2021-01-15	147.09	149.49	146.88	148.46	1193695
2021-01-19	149.05	150.35	148.18	148.75	790270
2021-01-20	148.80	149.75	147.60	149.63	872791
2021-01-21	150.00	150.00	148.25	148.98	826515
2021-01-22	148.85	149.58	147.73	148.20	643239
2021-01-25	147.85	150.07	146.96	147.53	1114392
2021-01-26	147.57	149.90	145.64	149.52	1167137
2021-01-27	148.99	149.51	145.61	146.19	1251769
2021-01-28	146.41	149.26	146.10	148.21	1220801
2021-01-29	147.35	149.71	145.32	145.44	1366644
2021-02-01	145.65	146.37	144.62	145.11	848062
2021-02-02	145.75	148.48	145.19	147.12	1001901
2021-02-03	147.10	147.78	145.57	146.58	890135
2021-02-04	147.86	150.00	145.31	147.22	1273320
2021-02-05	147.90	149.40	146.59	146.60	825535
2021-02-08	151.25	151.37	147.33	149.33	2026184
2021-02-09	149.21	151.26	149.15	149.62	1090021
2021-02-10	150.32	150.65	149.22	150.00	883720
2021-02-11	149.58	150.78	149.45	150.42	871355
2021-02-12	149.85	151.76	149.69	151.38	785709
2021-02-16	151.22	152.32	150.15	151.38	1197589
2021-02-17	150.93	152.46	150.85	150.49	864849
2021-02-18	149.81	153.86	149.81	152.99	1390560
2021-02-19	153.12	153.57	148.75	148.85	1166039
2021-02-22	149.10	149.10	146.50	148.25	862054
2021-02-23	149.05	150.46	147.10	147.98	1477928
2021-02-24	147.97	148.50	147.12	147.57	774656
2021-02-25	147.44	149.14	147.30	147.57	1589892
2021-02-26	148.05	148.93	145.56	145.65	1053866
2021-03-01	146.18	147.91	144.72	145.19	1177230
2021-03-02	145.10	146.48	143.58	145.35	969620
2021-03-03	145.27	145.81	144.25	144.37	1100980
2021-03-04	144.85	149.11	144.46	146.09	1251059
2021-03-05	146.69	150.81	146.06	150.38	1031682
2021-03-08	151.30	154.62	150.06	151.79	1112904
2021-03-09	151.77	153.22	150.50	150.56	953009
2021-03-10	150.28	153.51	149.05	152.65	1121090
2021-03-11	151.86	153.10	151.53	151.90	959298
2021-03-12	152.45	152.88	151.21	152.44	756683
2021-03-15	153.37	153.53	151.28	153.32	773372
2021-03-16	153.75	154.27	152.63	153.49	916455
2021-03-17	155.47	155.86	153.69	154.56	995773
2021-03-18	154.04	156.46	154.00	156.07	673176
2021-03-19	156.65	156.95	154.65	154.70	1455294
2021-03-22	154.09	156.62	153.94	156.38	801741
2021-03-23	156.58	157.24	155.85	156.92	689964
2021-03-24	156.05	158.25	154.92	157.26	977376
2021-03-25	157.81	158.61	156.18	157.04	937188
2021-03-26	157.38	159.29	156.55	159.27	676538
2021-03-29	158.80	161.71	158.65	161.13	818678
2021-03-30	160.90	161.56	158.43	158.86	1019283
2021-03-31	158.39	159.70	157.68	158.16	1170674
2021-04-01	158.19	159.52	156.28	158.76	932277
2021-04-05	158.97	161.34	158.56	159.35	979737
2021-04-06	159.60	161.55	159.23	160.76	941468
2021-04-07	161.00	161.36	159.91	160.57	771819
2021-04-08	160.50	161.06	159.40	160.11	995336
2021-04-09	160.63	160.81	158.62	159.50	714231
2021-04-12	159.56	160.29	158.97	159.60	942726
2021-04-13	158.55	159.65	158.18	158.82	1136713
2021-04-14	158.86	159.04	156.87	158.19	889338
2021-04-15	161.00	161.35	159.58	160.90	1079558
2021-04-16	161.31	161.53	160.12	160.99	1260671
2021-04-19	161.01	161.61	159.52	160.98	771969
2021-04-20	160.65	163.19	160.28	162.19	836812
2021-04-21	162.79	163.99	162.79	162.94	929832
2021-04-22	162.99	163.41	161.57	162.24	825941
2021-04-23	162.21	162.59	161.15	161.43	682518
2021-04-26	161.64	161.64	158.81	159.03	762014
2021-04-27	159.09	159.45	157.94	158.71	1063097
2021-04-28	159.26	160.95	158.50	158.86	1320933
2021-04-29	160.02	165.50	159.51	164.22	1609223
2021-04-30	163.92	164.99	163.16	164.30	1190999
2021-05-03	164.70	167.80	164.27	166.74	1125462
2021-05-04	166.89	167.93	165.76	166.91	1261230
2021-05-05	166.72	168.92	165.94	168.36	784935
2021-05-06	169.28	170.79	167.92	168.63	951129
2021-05-07	168.63	169.13	167.40	168.49	780934
2021-05-10	168.86	171.14	168.78	170.31	1385206
2021-05-11	171.83	172.16	168.41	168.92	986684
2021-05-12	169.05	169.52	167.44	167.60	1071406
2021-05-13	167.26	172.54	167.10	171.60	1462665
2021-05-14	172.05	173.64	171.11	171.11	840340
2021-05-17	171.23	173.83	170.71	172.49	1123032
2021-05-18	172.32	174.23	172.32	172.79	1372525
2021-05-19	172.18	173.08	171.12	171.48	998850
2021-05-20	171.61	174.16	171.47	173.09	1006614
2021-05-21	173.58	174.74	173.26	173.76	904460
2021-05-24	174.01	175.09	173.75	174.10	725464
2021-05-25	174.08	174.75	172.28	174.72	766591
2021-05-26	174.38	175.23	173.78	174.30	814801
2021-05-27	174.30	174.91	173.01	173.45	1026035
2021-05-28	173.52	174.22	173.02	173.05	871121
2021-06-01	173.66	174.60	171.87	172.65	752196
2021-06-02	173.27	174.22	172.73	173.54	767783
2021-06-03	173.26	174.63	172.66	174.54	758142
2021-06-04	174.86	175.55	174.22	174.90	599121
2021-06-07	175.40	175.40	172.81	173.99	648581
2021-06-08	174.29	174.29	173.08	173.58	552612
2021-06-09	173.11	173.59	172.54	172.86	553855
2021-06-10	172.79	174.66	172.79	174.38	580131
2021-06-11	175.08	175.08	173.40	174.80	443503
2021-06-14	174.41	174.67	172.95	174.67	618452
2021-06-15	174.81	175.07	173.86	174.85	434375
2021-06-16	175.14	175.27	172.54	172.67	667250
2021-06-17	172.67	173.76	171.54	173.51	502473
2021-06-18	172.53	172.53	170.37	170.49	1333279
2021-06-21	171.44	172.33	171.18	172.24	856905
2021-06-22	172.84	173.56	172.09	172.27	615092
2021-06-23	171.63	171.77	170.33	170.37	803588
2021-06-24	170.10	173.62	169.49	172.39	1959747
2021-06-25	172.55	175.33	171.97	175.12	1778836
2021-06-28	175.15	175.86	173.86	174.54	762241
2021-06-29	174.18	174.88	171.52	172.00	998815
2021-06-30	172.00	174.40	171.90	174.18	1235399
2021-07-01	174.21	175.46	173.44	173.70	875448
2021-07-02	174.33	174.91	173.65	174.00	661108
2021-07-06	174.11	175.42	173.00	175.10	879203
2021-07-07	175.08	178.36	174.94	176.57	1338826
2021-07-08	175.91	177.50	174.99	175.79	976373
2021-07-09	176.55	177.21	176.10	176.75	779386
2021-07-12	176.40	176.87	175.33	176.82	794144
2021-07-13	176.40	177.09	175.28	175.93	755562
2021-07-14	176.03	178.01	175.50	177.57	669826
2021-07-15	177.20	179.65	177.20	179.49	565632
2021-07-16	179.83	180.58	179.22	179.99	852564
2021-07-19	179.62	181.26	178.06	179.43	1037816
2021-07-20	180.28	182.24	179.81	180.28	824360
2021-07-21	180.70	180.77	177.91	178.02	569216
2021-07-22	177.48	178.20	176.64	176.91	555182
2021-07-23	177.11	179.41	176.79	179.26	563075
2021-07-26	179.02	179.41	177.85	178.00	719163
2021-07-27	177.79	179.76	177.62	179.24	901558
2021-07-28	178.63	179.07	175.40	176.50	1075893
2021-07-29	175.25	179.29	174.20	178.52	1138908
2021-07-30	178.65	179.78	178.16	178.88	788395
2021-08-02	179.55	179.55	177.71	178.41	701515
2021-08-03	178.45	180.18	178.15	179.85	546522
2021-08-04	180.00	180.08	178.04	178.16	626538
2021-08-05	179.00	179.83	178.42	178.75	648350
2021-08-06	179.20	179.78	178.14	178.59	444829
2021-08-09	178.59	179.27	178.14	178.47	422231
2021-08-10	178.79	179.37	178.18	178.96	557600
2021-08-11	179.17	179.88	178.40	178.67	518712
2021-08-12	179.22	179.24	177.41	177.64	667752
2021-08-13	178.15	179.73	178.12	179.40	624323
2021-08-16	179.65	181.23	179.65	181.16	471844
2021-08-17	181.43	182.71	180.85	182.13	691805
2021-08-18	181.73	181.93	179.35	178.61	706686
2021-08-19	177.66	181.15	177.60	180.25	531368
2021-08-20	180.25	181.08	179.13	180.03	631263
2021-08-23	180.00	180.41	178.69	178.75	755353
2021-08-24	178.73	178.83	176.10	176.14	1053759
2021-08-25	175.79	176.23	175.05	175.60	549855
2021-08-26	175.14	175.83	174.47	175.11	518574
2021-08-27	175.67	176.29	174.66	175.63	570310
2021-08-30	175.27	177.49	175.27	176.53	596971
2021-08-31	176.39	178.00	176.20	177.70	1127877
2021-09-01	178.25	178.55	176.77	178.22	526139
2021-09-02	178.30	179.17	177.43	178.22	545934
2021-09-03	178.17	178.35	176.81	177.99	462910
2021-09-07	177.93	177.93	173.63	173.73	687418
2021-09-08	173.72	176.75	173.29	176.63	744592
2021-09-09	176.58	176.68	175.00	175.40	623532
2021-09-10	175.32	175.85	174.29	175.06	570565
2021-09-13	175.57	177.27	175.36	175.48	475833
2021-09-14	175.47	175.95	174.10	174.55	648081
2021-09-15	174.29	176.28	174.22	175.08	516322
2021-09-16	175.14	176.29	173.79	175.56	498741
2021-09-17	175.04	176.21	174.67	175.07	1278371
2021-09-20	174.32	175.23	171.89	173.43	629030
2021-09-21	173.95	174.77	171.62	171.78	662141
2021-09-22	172.80	173.22	170.69	172.39	768703
2021-09-23	172.79	174.67	172.36	173.07	741244
2021-09-24	173.58	175.13	173.09	174.04	817201
2021-09-27	173.75	175.05	170.63	170.90	694972
2021-09-28	170.50	170.91	167.80	168.68	830510
2021-09-29	169.20	172.76	169.17	171.90	748696
2021-09-30	172.65	172.83	169.24	169.25	795198
2021-10-01	170.01	171.68	168.72	170.78	814547
2021-10-04	171.18	172.93	169.73	171.56	1120954
2021-10-05	172.68	175.82	171.65	174.47	1099034
2021-10-06	174.23	178.93	173.55	178.55	1344952
2021-10-07	179.12	181.03	177.44	178.05	1367104
2021-10-08	178.15	178.80	177.03	177.75	639229
2021-10-11	177.68	178.96	177.22	178.21	849494
2021-10-12	178.53	180.64	177.74	179.50	1523023
2021-10-13	179.93	180.61	177.28	180.15	858175
2021-10-14	181.00	182.23	179.86	182.21	843990
2021-10-15	182.17	182.25	179.05	179.61	2607621
2021-10-18	179.65	179.96	178.42	178.73	743320
2021-10-19	178.82	180.24	178.37	179.70	657855
2021-10-20	179.90	181.02	179.73	180.19	610491
2021-10-21	181.84	181.84	179.64	180.30	543105
2021-10-22	180.32	182.69	180.10	182.10	481866
2021-10-25	182.04	182.07	180.11	180.23	597356
2021-10-26	180.88	182.32	180.22	181.71	692413
2021-10-27	182.42	182.60	178.61	179.51	1025020
2021-10-28	178.80	181.92	178.00	179.40	1900914
2021-10-29	176.22	178.25	174.39	175.35	1043762
2021-11-01	175.40	176.20	173.93	174.68	753331
2021-11-02	175.27	176.27	172.72	175.50	709733
2021-11-03	175.51	177.00	174.89	176.56	618395
2021-11-04	176.37	176.85	174.41	175.37	600035
2021-11-05	175.93	177.06	174.95	175.39	900500
2021-11-08	175.87	175.87	173.12	174.74	560702
2021-11-09	174.28	176.20	174.09	176.18	763845
2021-11-10	176.70	180.00	176.11	179.56	874235
2021-11-11	179.55	179.55	177.49	178.35	433210
2021-11-12	178.85	178.97	177.46	177.69	564745
2021-11-15	178.09	178.48	176.62	177.47	659120
2021-11-16	177.89	179.05	177.59	177.72	745773
2021-11-17	177.72	179.75	177.44	178.40	645435
2021-11-18	178.42	180.54	177.99	180.11	840274
2021-11-19	181.00	181.42	178.79	179.33	1277719
2021-11-22	178.76	182.48	177.92	181.15	750545
2021-11-23	181.27	183.73	181.27	182.21	1283747
2021-11-24	182.21	182.55	180.22	180.97	708252
2021-11-26	180.43	181.77	177.47	177.92	609475
2021-11-29	178.56	179.92	176.97	179.16	1057190
2021-11-30	178.10	179.32	176.25	177.49	3210301
2021-12-01	178.81	179.37	175.08	175.51	1263670
2021-12-02	176.19	178.23	175.78	176.69	921525
2021-12-03	178.03	179.94	177.74	179.61	944499
2021-12-06	181.19	182.01	180.27	180.70	975258
2021-12-07	180.78	183.28	179.89	182.00	735305
2021-12-08	181.95	183.51	180.58	183.22	1010272
2021-12-09	183.15	184.66	182.51	183.50	701411
2021-12-10	184.66	186.77	183.99	186.51	659074
2021-12-13	186.20	189.50	185.17	188.65	731666
2021-12-14	188.95	189.42	186.85	187.69	770575
2021-12-15	187.94	190.42	187.94	189.77	796797
2021-12-16	189.77	192.66	189.37	192.13	958946
2021-12-17	191.38	192.66	187.27	187.62	1694606
2021-12-20	186.66	188.08	185.72	187.79	568206
2021-12-21	187.74	189.41	186.08	187.33	599552
2021-12-22	187.98	189.20	187.28	188.87	549506
2021-12-23	189.28	190.05	188.29	188.46	292114
2021-12-27	188.69	189.93	188.17	189.88	282274
2021-12-28	189.91	191.29	189.91	190.97	401411
2021-12-29	191.01	192.70	190.50	191.82	413429
2021-12-30	192.59	192.59	191.04	191.27	313794
2021-12-31	190.95	194.01	190.95	193.47	537991
2022-01-03	192.88	193.47	190.93	193.21	798617
2022-01-04	193.38	196.18	193.09	194.86	721591
2022-01-05	195.70	198.17	195.69	197.00	963412
2022-01-06	197.58	198.64	196.14	196.57	710558
2022-01-07	196.45	197.20	195.32	195.85	998251
2022-01-10	196.21	197.69	193.44	194.64	846180
2022-01-11	194.17	194.40	191.87	194.03	725854
2022-01-12	194.00	196.25	193.08	195.84	784739
2022-01-13	195.84	197.30	195.25	196.74	708483
2022-01-14	196.70	199.91	195.43	199.53	765886
2022-01-18	198.13	199.06	195.36	198.32	1424264
2022-01-19	199.15	201.44	198.86	199.64	1389439
2022-01-20	199.64	200.49	198.35	199.16	884586
2022-01-21	201.03	202.89	199.95	200.35	1011430
2022-01-24	200.12	202.00	195.91	199.92	1879104
2022-01-25	198.44	198.96	194.28	194.77	1552561
2022-01-26	194.48	195.90	192.92	194.13	1251632
2022-01-27	195.67	197.72	192.25	194.37	1182016
2022-01-28	193.52	197.01	191.00	196.83	889342
2022-01-31	195.74	197.63	195.00	197.07	824962
2022-02-01	197.30	197.91	194.42	195.73	878976
2022-02-02	196.31	199.34	195.98	198.54	1406254
2022-02-03	199.00	206.16	199.00	203.92	1635143
2022-02-04	203.66	205.34	201.29	202.78	1251482
2022-02-07	205.08	205.83	201.37	204.71	1291347
2022-02-08	205.46	207.21	204.08	207.00	1166510
2022-02-09	207.01	207.82	203.16	203.64	1422873
2022-02-10	202.61	204.26	202.01	203.42	1117511
2022-02-11	204.09	206.00	203.28	205.19	872469
2022-02-14	205.46	205.92	200.90	203.35	1051852
2022-02-15	203.59	205.88	202.29	202.88	788207
2022-02-16	202.62	203.99	200.40	201.75	756076
2022-02-17	201.26	203.36	198.72	202.03	1258117
2022-02-18	201.55	203.35	200.71	202.59	1107005
2022-02-22	202.15	203.00	200.77	202.03	1126189
2022-02-23	202.62	203.29	201.02	202.57	920259
2022-02-24	201.07	202.33	193.09	196.81	1331586
2022-02-25	198.51	204.59	198.02	204.32	1079986
2022-02-28	201.61	203.16	200.30	202.26	1293369
2022-03-01	202.20	206.13	201.78	204.86	1403648
2022-03-02	203.57	208.94	203.15	208.03	1289478
2022-03-03	208.87	210.41	207.91	208.14	939818
2022-03-04	206.03	213.18	205.66	212.82	1477469
2022-03-07	211.07	216.36	211.07	213.38	1672607
2022-03-08	212.61	213.64	204.00	204.01	1047414
2022-03-09	206.10	207.18	202.38	204.88	1109872
2022-03-10	204.14	206.10	202.96	205.14	907678
2022-03-11	205.42	208.16	204.61	204.69	815415
2022-03-14	205.83	207.65	204.43	206.71	947253
2022-03-15	207.75	208.86	204.89	208.82	931841
2022-03-16	209.00	209.57	202.68	205.70	1256455
2022-03-17	206.47	208.39	204.93	206.71	1077707
2022-03-18	206.99	207.06	204.17	206.73	1932036
2022-03-21	207.33	209.65	206.39	208.36	662951
2022-03-22	208.35	208.72	206.56	208.30	700159
2022-03-23	208.89	210.30	206.56	207.76	652172
2022-03-24	209.06	211.36	208.10	211.24	727656
2022-03-25	211.80	214.84	211.72	214.37	793705
2022-03-28	214.17	214.92	212.37	214.65	538383
2022-03-29	214.65	215.17	212.24	214.74	895831
2022-03-30	214.55	216.72	213.28	216.65	602391
2022-03-31	216.64	218.49	216.29	216.63	1075351
2022-04-01	216.83	218.91	216.06	218.77	1131332
2022-04-04	218.32	218.39	214.11	216.52	1046850
2022-04-05	216.41	221.50	216.41	218.41	923103
2022-04-06	218.99	221.81	218.51	221.75	1203320
2022-04-07	221.95	223.45	221.41	222.71	1101493
2022-04-08	223.14	224.75	220.87	223.72	1073287
2022-04-11	224.93	226.45	222.69	223.93	746639
2022-04-12	224.04	227.68	222.53	226.02	1258540
2022-04-13	225.72	227.49	223.05	225.58	873861
2022-04-14	226.31	228.46	225.01	225.98	850742
2022-04-18	225.50	227.22	223.80	224.41	658374
2022-04-19	224.16	227.39	224.02	226.98	880153
2022-04-20	226.93	231.00	226.93	229.68	890104
2022-04-21	229.45	231.60	228.07	228.79	861253
2022-04-22	228.78	229.80	223.96	224.14	1163049
2022-04-25	224.14	225.71	221.07	224.98	1308081
2022-04-26	224.71	226.23	219.98	220.13	1187158
2022-04-27	221.32	224.48	219.43	222.24	1386884
2022-04-28	228.25	228.59	222.74	227.98	1376593
2022-04-29	227.17	229.21	225.54	225.77	1366202
2022-05-02	226.73	228.00	215.76	217.53	1635027
2022-05-03	218.06	221.80	218.06	220.07	1466379
2022-05-04	220.15	225.48	220.15	225.33	1287086
2022-05-05	224.50	227.18	222.70	223.84	1419636
2022-05-06	223.02	226.88	223.02	226.05	1445885
2022-05-09	224.75	226.80	222.31	223.20	1269149
2022-05-10	223.73	225.87	221.85	223.15	1426851
2022-05-11	222.23	227.34	222.13	224.63	1003561
2022-05-12	224.00	225.84	221.01	222.53	1397940
2022-05-13	223.36	226.26	221.34	225.91	1842169
2022-05-16	227.14	229.64	225.58	229.32	1061823
2022-05-17	228.83	229.00	222.25	225.41	1247092
2022-05-18	224.72	225.09	207.14	206.79	1749373
2022-05-19	204.46	206.79	201.42	205.12	1635412
2022-05-20	206.47	207.66	202.88	206.98	1320141
2022-05-23	209.56	210.81	207.56	209.25	976297
2022-05-24	210.32	213.78	209.75	213.45	859778
2022-05-25	213.45	213.76	210.39	211.43	1174309
2022-05-26	211.62	213.35	209.28	209.54	1161138
2022-05-27	209.60	212.61	209.39	212.61	916976
2022-05-31	212.11	213.04	208.27	211.71	1493056
2022-06-01	212.00	212.30	207.80	209.69	1035292
2022-06-02	209.97	210.07	204.50	209.23	1005036
2022-06-03	208.35	209.94	207.29	209.18	722918
2022-06-06	210.06	211.98	209.54	211.41	753204
2022-06-07	209.15	211.86	209.15	211.77	825560
2022-06-08	210.89	212.12	209.76	210.55	597088
2022-06-09	210.96	212.75	209.36	209.45	769866
2022-06-10	207.65	214.58	206.79	213.35	1447518
2022-06-13	211.15	212.98	209.40	210.06	1468471
2022-06-14	211.53	211.94	205.09	206.79	1185717
2022-06-15	207.68	210.22	204.79	206.19	956090
2022-06-16	204.00	206.39	201.63	202.26	1022059
2022-06-17	202.89	206.49	202.45	206.03	2002118
2022-06-21	208.03	215.88	208.03	215.07	1187073
2022-06-22	213.97	216.83	211.96	214.90	991951
2022-06-23	216.03	219.12	215.03	218.11	804275
2022-06-24	218.00	221.00	217.22	220.96	1154356
2022-06-27	220.90	222.65	219.52	220.96	1050275
2022-06-28	221.17	222.49	217.75	218.42	1058931
2022-06-29	219.04	220.43	218.14	218.91	1699923
2022-06-30	218.00	218.98	214.22	215.16	2047034
2022-07-01	215.39	221.16	214.70	221.00	1107546
2022-07-05	220.20	221.27	215.47	218.34	822171
2022-07-06	218.99	221.81	218.85	220.64	1279405
2022-07-07	220.49	221.14	217.94	219.93	963073
2022-07-08	220.93	221.85	219.14	219.79	670601
2022-07-11	219.73	222.31	219.73	220.50	582508
2022-07-12	220.50	222.52	219.08	220.13	769941
2022-07-13	219.47	221.77	219.29	219.78	886803
2022-07-14	215.71	218.16	215.44	217.87	596437
2022-07-15	219.20	219.20	216.02	216.80	703052
2022-07-18	216.15	216.95	214.37	215.06	973030
2022-07-19	216.19	216.80	215.26	216.11	643847
2022-07-20	216.25	217.01	214.09	215.38	707815
2022-07-21	215.46	216.92	214.69	215.91	720450
2022-07-22	216.56	216.82	214.85	215.92	837295
2022-07-25	216.46	217.91	215.70	216.86	910237
2022-07-26	215.98	218.28	215.11	218.01	1115976
2022-07-27	217.93	218.53	214.43	218.23	1116026
2022-07-28	220.17	224.60	219.57	224.27	1227859
2022-07-29	224.92	231.56	224.81	227.96	1532720
2022-08-01	227.54	230.96	227.34	229.78	873359
2022-08-02	230.84	231.96	228.79	229.16	1282063
2022-08-03	228.18	228.60	225.83	228.12	931793
2022-08-04	227.77	228.36	225.05	225.24	648560
2022-08-05	225.19	227.22	222.95	227.11	670157
2022-08-08	227.37	227.99	225.60	226.34	523671
2022-08-09	227.04	228.93	226.70	228.29	562085
2022-08-10	229.00	229.14	225.17	226.46	629931
2022-08-11	227.00	227.75	224.91	225.18	767055
2022-08-12	225.66	226.30	223.89	225.76	690703
2022-08-15	225.06	230.73	225.06	230.32	1131190
2022-08-16	229.51	231.94	229.51	230.72	603993
2022-08-17	230.70	231.54	230.10	229.44	445375
2022-08-18	229.59	231.21	229.02	230.65	568475
2022-08-19	231.26	234.28	230.51	233.18	916806
2022-08-22	232.46	233.61	230.33	231.42	607689
2022-08-23	231.10	232.82	230.55	232.56	1010771
2022-08-24	233.33	234.56	232.33	233.38	741318
2022-08-25	233.61	233.68	231.27	233.36	543191
2022-08-26	232.77	233.23	228.34	228.67	512547
2022-08-29	227.15	229.13	225.51	227.89	757693
2022-08-30	227.12	228.29	225.73	226.21	549504
2022-08-31	225.68	228.80	224.65	224.67	850519
2022-09-01	223.96	227.59	222.16	227.56	877065
2022-09-02	228.39	229.73	223.40	224.05	720547
2022-09-06	226.02	226.87	222.34	222.75	994369
2022-09-07	222.65	228.64	222.65	228.25	858505
2022-09-08	226.14	227.14	223.17	225.48	748552
2022-09-09	225.77	228.09	224.58	226.25	714041
2022-09-12	226.72	227.94	225.77	227.18	650582
2022-09-13	225.29	226.76	222.10	222.90	958529
2022-09-14	222.26	223.23	220.90	221.75	735201
2022-09-15	221.60	221.60	217.68	219.62	1127079
2022-09-16	218.72	220.66	218.70	219.89	1306420
2022-09-19	219.39	223.19	218.64	222.87	674075
2022-09-20	221.47	223.07	220.42	222.47	850134
2022-09-21	223.19	226.65	223.19	223.41	755241
2022-09-22	223.32	226.88	222.81	225.52	760512
2022-09-23	224.25	225.08	221.56	223.94	723720
2022-09-26	223.20	226.81	222.14	223.78	955798
2022-09-27	224.82	226.45	220.20	221.43	789790
2022-09-28	222.69	227.54	220.45	226.30	839613
2022-09-29	225.99	226.94	222.40	223.80	846284
2022-09-30	224.13	224.67	220.12	220.47	1252999
2022-10-03	222.07	225.27	220.27	224.56	1183201
2022-10-04	225.32	228.22	224.32	225.67	949852
2022-10-05	225.33	226.67	221.92	225.09	835558
2022-10-06	224.83	226.48	219.76	220.65	755513
2022-10-07	220.69	221.56	219.17	220.52	947288
2022-10-10	221.52	224.24	221.21	223.55	594474
2022-10-11	223.51	226.74	223.32	225.46	839403
2022-10-12	225.93	227.39	224.48	224.53	943677
2022-10-13	222.23	228.72	221.04	227.80	807768
2022-10-14	228.32	228.32	221.77	222.71	854495
2022-10-17	224.16	225.97	223.97	225.72	754793
2022-10-18	227.59	228.48	225.60	227.31	1013992
2022-10-19	227.48	228.46	224.06	226.26	913315
2022-10-20	226.84	227.11	223.85	224.74	626092
2022-10-21	224.64	228.45	223.52	228.22	705154
2022-10-24	230.00	232.95	229.89	231.96	653241
2022-10-25	232.99	234.34	231.94	234.12	1069786
2022-10-26	235.01	236.00	231.79	232.79	875863
2022-10-27	233.58	236.34	233.00	234.43	972080
2022-10-28	234.86	240.54	234.60	239.96	863083
2022-10-31	240.02	241.45	238.36	238.77	958512
2022-11-01	238.38	240.51	236.94	237.76	847133
2022-11-02	237.95	239.70	234.94	235.11	1155715
2022-11-03	234.35	235.18	231.63	232.09	1412842
2022-11-04	234.40	234.67	224.53	229.03	1833717
2022-11-07	229.87	232.27	227.56	229.30	904891
2022-11-08	229.32	233.37	229.24	231.07	959737
2022-11-09	230.64	232.84	229.86	230.72	808490
2022-11-10	234.64	234.68	221.29	226.30	1828343
2022-11-11	225.07	226.21	211.49	218.88	2677681
2022-11-14	220.26	222.93	218.11	218.12	1371605
2022-11-15	219.01	219.64	215.40	217.31	1249658
2022-11-16	218.78	225.47	218.78	222.11	1214850
2022-11-17	221.34	224.12	220.77	221.62	889602
2022-11-18	222.27	225.82	222.27	225.21	1219852
2022-11-21	226.11	232.54	225.21	232.13	1373559
2022-11-22	233.27	234.83	231.29	232.19	858940
2022-11-23	232.71	233.24	230.64	232.17	859652
2022-11-25	233.22	233.93	231.94	233.76	281755
2022-11-28	233.84	234.74	232.09	232.63	706309
2022-11-29	232.01	232.59	228.54	230.49	755369
2022-11-30	230.21	235.20	228.49	235.17	1638833
2022-12-01	235.60	235.67	231.00	231.88	913784
2022-12-02	231.55	234.89	231.37	234.73	741293
2022-12-05	232.15	233.48	231.59	233.25	539674
2022-12-06	233.31	235.00	230.51	232.56	709952
2022-12-07	234.38	236.92	234.20	236.69	1018651
2022-12-08	237.55	242.46	237.15	241.31	1334252
2022-12-09	241.18	242.64	236.65	236.77	1013938
2022-12-12	237.24	239.29	235.84	239.29	894400
2022-12-13	239.32	239.43	235.30	236.33	1357631
2022-12-14	236.77	239.33	235.24	236.01	681885
2022-12-15	234.87	235.70	232.51	234.14	790798
2022-12-16	233.01	236.29	232.41	235.00	1569047
2022-12-19	235.00	237.75	233.72	234.89	698296
2022-12-20	234.47	235.26	232.12	233.65	653656
2022-12-21	234.74	236.87	233.93	234.98	430791
2022-12-22	234.87	235.90	232.74	234.93	433119
2022-12-23	234.87	235.97	233.82	235.88	354062
2022-12-27	236.38	237.11	235.39	235.73	497258
2022-12-28	236.42	236.48	232.75	232.87	416828
2022-12-29	233.70	233.96	231.83	233.25	570311
2022-12-30	233.07	233.42	229.83	231.57	441385
2023-01-03	230.44	230.50	224.86	226.93	1160861
2023-01-04	226.84	226.84	221.47	223.27	1394287
2023-01-05	223.52	224.35	221.85	223.08	939399
2023-01-06	222.98	226.69	222.98	225.65	945806
2023-01-09	225.02	227.93	224.10	225.39	884018
2023-01-10	225.97	227.64	224.46	224.78	750710
2023-01-11	225.42	226.66	223.89	226.59	1054000
2023-01-12	226.65	226.80	223.67	224.19	794628
2023-01-13	224.49	226.69	223.90	226.61	622204
2023-01-17	227.99	230.82	225.80	226.16	1114482
2023-01-18	226.07	226.17	216.73	216.77	1092090
2023-01-19	216.37	217.90	215.20	216.12	1226384
2023-01-20	216.35	216.73	213.05	214.52	1298288
2023-01-23	214.92	219.77	214.67	217.04	1219597
2023-01-24	216.32	220.58	215.21	220.29	1131608
2023-01-25	219.69	221.06	217.78	220.99	906193
2023-01-26	220.47	220.72	217.39	220.01	823407
2023-01-27	220.00	220.04	217.77	218.76	806536
2023-01-30	220.25	223.63	220.25	223.19	998748
2023-01-31	224.01	224.60	222.05	224.60	1378302
2023-02-01	222.33	226.30	222.33	225.30	1477770
2023-02-02	226.54	235.40	225.95	234.42	2072543
2023-02-03	235.16	236.49	230.85	236.28	1503984
2023-02-06	237.00	242.26	236.51	240.53	2165580
2023-02-07	238.14	238.51	235.59	237.11	1630562
2023-02-08	237.10	237.12	233.49	234.84	1002752
2023-02-09	234.83	236.06	233.28	235.15	1050415
2023-02-10	235.94	239.68	235.12	239.10	922410
2023-02-13	239.30	240.44	238.77	239.91	931417
2023-02-14	240.50	241.88	238.76	238.90	757543
2023-02-15	238.80	238.85	236.24	236.43	932109
2023-02-16	235.23	236.42	233.22	235.22	954649
2023-02-17	235.80	240.70	234.92	240.69	1405027
2023-02-21	241.32	242.89	238.36	240.90	1646837
2023-02-22	241.49	244.38	239.17	239.86	940656
2023-02-23	239.86	241.85	238.57	240.47	766146
2023-02-24	239.99	240.00	237.71	239.02	749698
2023-02-27	239.87	240.83	238.52	239.22	711553
2023-02-28	238.56	241.02	237.83	238.32	1194784
2023-03-01	236.32	237.70	234.01	236.65	743892
2023-03-02	236.96	239.15	236.26	238.40	704016
2023-03-03	238.50	238.83	236.31	238.40	881151
2023-03-06	238.00	240.91	237.08	239.88	924995
2023-03-07	240.00	241.07	238.09	238.35	670602
2023-03-08	239.33	240.31	237.94	238.98	668332
2023-03-09	240.35	241.22	237.50	238.62	774948
2023-03-10	238.74	240.85	236.65	237.74	789081
2023-03-13	237.44	242.74	236.59	240.57	1511452
2023-03-14	241.66	242.16	239.60	242.00	846043
2023-03-15	241.88	245.42	241.53	244.42	1271525
2023-03-16	244.50	245.20	242.45	245.00	1021261
2023-03-17	246.51	247.20	242.51	243.15	2097362
2023-03-20	243.79	244.82	242.24	244.54	1586497
2023-03-21	244.18	244.95	241.59	243.19	1047478
2023-03-22	243.16	245.24	242.21	242.74	823662
2023-03-23	243.23	245.46	242.73	243.98	856343
2023-03-24	245.43	248.33	244.42	247.86	1587305
2023-03-27	248.83	251.13	248.68	250.90	1232734
2023-03-28	251.34	253.97	251.34	252.90	977843
2023-03-29	253.93	254.85	251.92	252.60	984276
2023-03-30	251.69	253.65	251.37	253.29	641257
2023-03-31	254.16	255.05	253.33	254.41	764855
2023-04-03	254.00	257.77	252.80	257.16	817873
2023-04-04	256.84	258.52	256.60	258.07	1001200
2023-04-05	259.26	261.02	258.72	259.43	1323447
2023-04-06	259.93	261.17	258.00	259.87	986343
2023-04-10	259.20	259.60	257.42	258.75	538316
2023-04-11	258.89	260.24	258.75	259.14	612043
2023-04-12	257.32	259.91	256.79	258.61	818406
2023-04-13	257.94	258.80	256.33	258.00	738628
2023-04-14	256.99	257.50	255.77	256.28	806074
2023-04-17	257.16	259.15	256.65	259.03	787538
2023-04-18	258.85	260.00	257.97	259.60	659740
2023-04-19	260.60	260.83	257.17	257.30	835689
2023-04-20	258.16	260.55	257.94	260.42	753684
2023-04-21	262.12	262.64	259.89	260.85	873077
2023-04-24	261.36	262.32	260.00	261.00	735154
2023-04-25	261.38	264.04	261.01	262.98	1013903
2023-04-26	262.98	263.36	260.98	261.75	1237199
2023-04-27	264.27	273.42	263.71	273.33	1818480
2023-04-28	271.50	273.20	269.70	273.06	1129899
2023-05-01	274.12	276.88	273.41	276.35	1179904
2023-05-02	276.50	276.50	272.38	274.30	1443167
2023-05-03	275.77	276.71	273.44	274.21	1104642
2023-05-04	274.65	275.00	272.81	274.64	887169
2023-05-05	273.46	275.58	273.08	275.33	727978
2023-05-08	273.58	275.74	272.00	274.77	589530
2023-05-09	275.65	275.89	273.60	274.08	902972
2023-05-10	273.49	274.34	272.21	274.12	776548
2023-05-11	274.70	275.05	272.22	274.78	652730
2023-05-12	275.12	275.62	273.21	274.58	644390
2023-05-15	274.58	274.58	270.11	270.46	677956
2023-05-16	269.94	270.52	266.61	269.23	906399
2023-05-17	269.63	269.63	264.87	266.46	1167353
2023-05-18	265.61	267.00	264.25	266.84	1010939
2023-05-19	267.06	267.25	264.43	266.04	1261120
2023-05-22	266.00	266.96	260.00	262.88	1274803
2023-05-23	262.51	263.09	259.23	262.42	1369691
2023-05-24	262.56	263.90	260.77	262.47	940387
2023-05-25	262.88	263.38	258.82	260.38	1673805
2023-05-26	260.10	261.47	256.54	257.72	1142384
2023-05-30	255.70	258.07	255.01	256.37	1414245
2023-05-31	257.65	259.97	256.17	259.70	1779209
2023-06-01	260.38	261.28	258.49	259.66	1139027
2023-06-02	257.87	261.64	257.87	260.91	991895
2023-06-05	260.82	261.93	257.31	260.91	1100888
2023-06-06	260.53	261.19	254.06	255.29	955064
2023-06-07	253.00	255.94	251.62	253.20	1268695
2023-06-08	253.22	255.18	252.00	255.12	794499
2023-06-09	253.89	256.94	253.47	255.82	691123
2023-06-12	256.21	256.54	253.09	255.19	913914
2023-06-13	254.23	257.83	253.31	257.73	1179073
2023-06-14	257.70	261.24	256.42	260.59	871429
2023-06-15	261.24	261.77	259.49	260.86	943866
2023-06-16	262.00	263.29	260.27	260.72	1577162
2023-06-20	261.36	262.30	258.06	258.46	957053
2023-06-21	258.78	259.93	256.72	258.89	952086
2023-06-22	260.52	261.01	258.77	260.31	740818
2023-06-23	261.30	261.30	257.83	259.09	3652236
2023-06-26	259.08	259.60	256.03	259.53	857403
2023-06-27	260.46	261.58	258.36	259.91	674258
2023-06-28	258.08	258.35	249.29	249.59	1929092
2023-06-29	248.26	249.69	246.67	248.68	1413062
2023-06-30	248.83	249.82	247.83	249.70	1323957
2023-07-03	248.76	251.73	247.18	251.73	608411
2023-07-05	251.58	251.71	247.84	248.81	1188410
2023-07-06	248.22	249.84	247.15	247.76	973437
2023-07-07	247.02	247.02	242.96	242.98	1395973
2023-07-10	241.85	243.89	241.20	241.91	1413218
2023-07-11	241.66	243.12	240.03	241.22	1205620
2023-07-12	240.00	241.00	237.88	238.80	1470263
2023-07-13	239.50	241.49	237.93	238.48	1097047
2023-07-14	239.18	239.43	237.42	238.87	1559725
2023-07-17	238.53	241.74	237.84	239.45	953204
2023-07-18	239.54	243.05	239.04	239.84	1283664
2023-07-19	242.42	243.98	240.89	242.66	1125805
2023-07-20	243.41	246.19	240.84	245.62	2069247
2023-07-21	245.39	248.93	245.09	246.64	1591538
2023-07-24	246.34	247.11	245.20	245.82	760674
2023-07-25	245.60	245.81	243.13	244.00	983188
2023-07-26	243.00	243.01	240.01	240.44	1458455
2023-07-27	236.00	238.09	231.61	233.56	2415048
2023-07-28	234.72	237.66	234.11	235.64	1622118
2023-07-31	235.64	235.71	230.49	231.31	1691202
2023-08-01	232.03	232.82	229.73	230.59	1518800
2023-08-02	231.00	235.80	230.50	233.19	1142127
2023-08-03	232.28	233.21	230.08	231.03	969229
2023-08-04	231.42	232.26	228.12	228.23	830786
2023-08-07	228.56	229.73	228.08	228.88	900800
2023-08-08	230.22	230.69	223.79	224.30	1296472
2023-08-09	225.15	226.38	224.23	225.65	1079409
2023-08-10	225.63	227.66	223.20	223.79	979558
2023-08-11	224.66	225.70	223.25	223.57	842537
2023-08-14	224.49	224.80	222.79	224.36	1504550
2023-08-15	224.00	224.10	220.58	220.71	969053
2023-08-16	221.45	222.27	219.03	218.30	1068235
2023-08-17	218.93	219.29	217.23	217.52	1634679
2023-08-18	217.65	221.27	217.65	218.78	1142568
2023-08-21	217.99	218.50	215.48	216.29	1640303
2023-08-22	217.04	217.83	213.71	213.85	1532024
2023-08-23	214.36	215.68	214.14	215.32	872511
2023-08-24	215.69	216.77	213.84	213.88	1278085
2023-08-25	215.14	217.98	214.65	217.31	1390214
2023-08-28	217.35	218.64	217.30	218.01	603353
2023-08-29	219.06	219.42	216.58	217.69	1335416
2023-08-30	218.16	219.92	217.01	217.31	1041786
2023-08-31	217.43	217.44	214.81	214.86	1442938
2023-09-01	214.75	215.20	213.23	213.85	1221700
2023-09-05	213.67	214.67	211.33	212.10	1087157
2023-09-06	212.18	212.68	210.08	210.39	1006487
2023-09-07	211.50	212.75	208.62	208.99	1079130
2023-09-08	209.34	209.67	207.50	209.03	984053
2023-09-11	209.00	212.23	208.96	212.03	1047835
2023-09-12	211.54	211.81	206.69	207.59	1293102
2023-09-13	209.23	210.74	207.82	209.71	1155862
2023-09-14	210.02	212.47	209.40	211.79	1157579
2023-09-15	211.82	213.86	211.24	212.36	2600953
2023-09-18	213.12	213.72	210.49	212.46	985067
2023-09-19	212.34	212.85	208.62	209.07	1534184
2023-09-20	210.21	212.14	208.25	211.33	1311708
2023-09-21	211.22	211.70	208.04	208.15	1516112
2023-09-22	208.00	210.29	207.38	207.94	2468001
2023-09-25	207.00	208.32	204.61	205.97	1409792
2023-09-26	205.59	205.99	204.01	205.20	1118594
2023-09-27	204.90	205.68	201.85	202.56	1137448
2023-09-28	202.97	203.91	200.50	201.84	1591910
2023-09-29	202.84	202.84	199.30	200.08	1406694
2023-10-02	199.53	200.19	196.99	199.01	1483148
2023-10-03	198.12	199.59	196.72	197.18	1679430
2023-10-04	197.85	198.96	194.64	198.92	1422971
2023-10-05	198.45	201.15	195.14	195.51	1894904
2023-10-06	194.80	195.73	190.13	195.04	1876156
2023-10-09	194.56	195.77	193.65	195.72	1182641
2023-10-10	196.77	197.50	194.21	194.34	1116350
2023-10-11	195.35	195.58	190.91	191.77	1559410
2023-10-12	191.50	192.00	186.63	187.65	1951449
2023-10-13	188.60	192.33	188.08	190.86	1761987
2023-10-16	191.45	192.93	190.30	191.83	1733912
2023-10-17	190.70	192.65	190.13	190.77	1227227
2023-10-18	191.89	192.96	190.26	191.20	1472550
2023-10-19	191.50	193.30	190.81	191.58	1462683
2023-10-20	192.23	193.49	190.91	190.94	1324782
2023-10-23	190.76	192.29	188.71	189.20	1495884
2023-10-24	189.67	190.92	188.93	190.29	1551935
2023-10-25	190.03	194.70	189.51	194.47	2055632
2023-10-26	191.00	194.98	186.72	189.05	3021677
2023-10-27	187.41	188.11	183.96	184.11	2067056
2023-10-30	184.55	186.38	183.74	185.98	1405042
2023-10-31	187.35	188.22	185.13	187.35	1303211
2023-11-01	188.01	189.42	185.87	187.85	1206016
2023-11-02	187.92	191.06	187.59	189.55	969913
2023-11-03	190.98	191.47	187.93	187.99	978902
2023-11-06	188.11	189.62	186.98	187.66	1741350
2023-11-07	187.30	188.07	185.79	187.49	1018808
2023-11-08	187.62	189.07	187.06	189.02	1036511
2023-11-09	189.76	190.60	187.72	188.62	1134733
2023-11-10	188.93	191.98	188.50	191.48	1442360
2023-11-13	191.48	195.41	191.48	194.70	2123525
2023-11-14	195.50	198.31	195.25	197.84	1606141
2023-11-15	199.00	199.91	195.31	194.53	1535899
2023-11-16	194.89	197.59	194.11	195.84	1335374
2023-11-17	196.36	197.08	194.57	196.00	1074738
2023-11-20	195.05	195.40	192.23	193.07	1288822
2023-11-21	190.30	192.01	189.11	190.59	1474848
2023-11-22	191.59	192.74	190.68	191.61	1302589
2023-11-24	192.71	192.71	189.81	191.68	773399
2023-11-27	191.70	192.00	188.15	188.40	1246694
2023-11-28	188.44	189.54	187.91	188.99	1396816
2023-11-29	188.00	188.39	185.67	185.72	1168378
2023-11-30	186.00	188.13	184.19	187.92	2799622
2023-12-01	188.21	191.02	187.80	190.98	1262863
2023-12-04	190.65	192.49	189.65	190.62	1024278
2023-12-05	190.81	191.21	187.11	187.93	952268
2023-12-06	187.17	190.10	187.17	189.20	973178
2023-12-07	189.21	191.62	187.51	189.06	1496752
2023-12-08	188.50	188.65	184.50	185.74	1505125
2023-12-11	186.20	187.00	185.07	186.28	1198800
2023-12-12	186.74	186.75	184.21	184.69	1354168
2023-12-13	184.92	188.96	184.37	188.79	1281000
2023-12-14	189.20	189.70	184.61	186.21	1968489
2023-12-15	183.93	185.18	181.47	181.71	3532420
2023-12-18	182.39	184.14	181.27	182.26	1800763
2023-12-19	182.49	183.51	181.72	182.55	1651108
2023-12-20	181.50	182.76	179.36	179.52	1634620
2023-12-21	179.75	181.05	178.82	181.00	1326615
2023-12-22	181.75	183.79	181.51	182.52	1214990
2023-12-26	182.30	183.98	181.56	183.40	703119
2023-12-27	183.17	184.03	182.90	183.92	860140
2023-12-28	183.10	184.78	182.91	184.11	1122188
2023-12-29	184.07	186.77	183.79	186.44	1591760
2024-01-02	185.53	192.23	185.45	192.03	2359050
2024-01-03	192.50	194.35	191.37	191.84	2370532
2024-01-04	191.65	195.65	190.33	190.50	1925149
2024-01-05	190.02	190.79	186.98	187.64	1237917
2024-01-08	187.70	191.53	187.70	191.45	1650867
2024-01-09	191.02	193.15	189.75	193.09	1434257
2024-01-10	193.25	194.58	189.55	189.64	1611626
2024-01-11	189.12	190.66	187.50	190.41	1284920
2024-01-12	193.13	194.71	190.20	190.64	1629897
2024-01-16	191.16	193.67	190.44	191.53	1617474
2024-01-17	191.16	193.48	190.76	191.54	1428112
2024-01-18	191.38	191.62	188.24	191.47	1814973
2024-01-19	191.58	191.85	188.60	190.46	1286196
2024-01-22	190.27	190.27	187.75	188.26	1143076
2024-01-23	188.97	192.57	188.80	192.03	1315004
2024-01-24	191.43	191.43	189.25	189.31	1404102
2024-01-25	188.84	190.41	187.33	189.36	1401299
2024-01-26	189.61	191.42	189.61	190.21	1111072
2024-01-29	193.29	194.63	191.13	192.79	1678995
2024-01-30	192.99	197.59	192.61	197.38	2355570
2024-01-31	197.00	197.21	193.38	193.54	2147811
2024-02-01	192.78	198.53	190.89	198.43	1776505
2024-02-02	198.54	199.21	196.79	197.66	1761525
2024-02-05	196.79	199.56	196.27	196.39	1911203
2024-02-06	196.41	196.60	193.61	194.78	1602247
2024-02-07	195.40	196.40	193.77	194.26	1959314
2024-02-08	192.20	209.68	189.57	202.31	4712438
2024-02-09	201.25	201.80	194.67	195.45	3118468
2024-02-12	190.00	194.62	189.60	193.72	3132270
2024-02-13	193.52	197.43	193.52	194.84	1977538
2024-02-14	193.26	195.01	190.41	191.25	1610564
2024-02-15	192.17	194.85	192.17	191.21	1270879
2024-02-16	191.25	193.26	189.53	191.16	1595258
2024-02-20	192.36	195.11	192.24	193.57	1811582
2024-02-21	194.80	195.33	191.80	192.49	1244072
2024-02-22	191.56	193.79	187.99	193.54	1570551
2024-02-23	193.06	195.32	192.44	193.83	1678974
2024-02-26	193.95	194.68	188.60	188.61	2032906
2024-02-27	188.13	189.39	187.07	187.17	1904969
2024-02-28	187.32	187.87	184.50	186.21	1329039
2024-02-29	186.68	188.53	185.50	187.92	2160429
2024-03-01	187.86	188.55	185.84	188.05	1284073
2024-03-04	186.77	186.77	181.16	184.00	2729569
2024-03-05	184.25	188.00	184.25	187.56	1986317
2024-03-06	194.82	196.84	191.05	192.83	2928413
2024-03-07	193.08	193.99	191.15	192.52	2179226
2024-03-08	192.33	195.49	192.14	194.56	1968926
2024-03-11	195.70	199.30	195.70	199.02	2152672
2024-03-12	198.75	199.57	195.40	196.47	1957880
2024-03-13	197.37	199.27	195.82	195.89	2254376
2024-03-14	196.13	196.53	193.22	195.06	2304726
2024-03-15	194.44	198.63	193.54	193.54	12184826
2024-03-18	193.21	198.77	191.79	197.05	2687962
2024-03-19	197.95	202.48	197.95	202.22	2514569
2024-03-20	202.20	204.19	196.68	198.03	2347536
2024-03-21	197.47	200.66	196.95	199.31	2331360
2024-03-22	199.60	199.60	197.75	197.99	1127392
2024-03-25	197.90	198.33	191.64	192.26	1766175
2024-03-26	191.41	192.80	189.11	190.90	2396827
2024-03-27	191.94	194.50	191.92	193.71	1446089
2024-03-28	195.00	196.77	194.27	194.50	1585082
2024-04-01	196.58	198.94	194.65	198.27	1573814
2024-04-02	199.62	201.22	197.77	200.55	1993662
2024-04-03	200.00	200.30	194.79	194.87	2095509
2024-04-04	194.55	196.73	193.15	195.95	1466032
2024-04-05	195.50	196.87	192.24	193.74	1407489
2024-04-08	193.90	196.10	193.90	194.19	1182390
2024-04-09	194.57	194.89	191.79	194.58	1352014
2024-04-10	192.50	193.54	190.67	192.03	1373592
2024-04-11	192.37	192.90	188.53	189.50	1301378
2024-04-12	189.00	189.27	184.58	185.80	1803377
2024-04-15	185.19	186.02	182.18	182.57	2005707
2024-04-16	183.14	184.23	181.67	183.31	1621097
2024-04-17	184.28	184.41	180.44	182.45	1736097
2024-04-18	183.30	185.25	182.00	184.86	1415659
2024-04-19	185.00	185.62	182.84	185.02	1740253
2024-04-22	185.90	186.45	184.76	186.33	1631734
2024-04-23	185.83	188.23	185.83	187.08	1288160
2024-04-24	185.89	188.89	184.92	188.14	1629940
2024-04-25	188.80	189.21	185.82	187.15	1316497
2024-04-26	186.44	188.05	185.96	186.16	1186506
2024-04-29	187.21	192.60	186.83	192.47	2961417
2024-04-30	193.90	197.71	193.30	193.92	3133786
2024-05-01	192.33	195.02	191.19	193.70	1794091
2024-05-02	195.66	196.47	194.13	195.88	2347637
2024-05-03	196.00	199.06	191.61	197.92	3396043
2024-05-06	197.94	198.68	194.09	196.49	1775113
2024-05-07	197.93	199.82	196.35	198.16	2047329
2024-05-08	199.66	201.49	197.04	199.96	2027424
2024-05-09	200.40	200.40	198.89	200.09	1471064
2024-05-10	200.54	205.00	200.49	204.78	1785202
2024-05-13	205.66	210.23	205.63	209.51	2284614
2024-05-14	210.00	211.92	206.83	208.89	2094647
2024-05-15	208.99	209.31	205.30	204.04	1470839
2024-05-16	204.52	208.26	204.28	208.17	1299816
2024-05-17	209.40	209.41	206.40	207.04	1180793
2024-05-20	207.00	208.93	206.54	208.09	1307077
2024-05-21	208.61	209.65	206.49	207.35	1137286
2024-05-22	206.41	207.07	204.07	205.57	1148246
2024-05-23	204.54	204.89	200.91	201.04	1199935
2024-05-24	201.00	201.31	196.92	197.00	1880152
2024-05-28	196.15	198.37	195.26	197.61	2257961
2024-05-29	196.94	196.94	193.45	193.55	1492747
2024-05-30	193.71	194.46	192.45	193.13	1496445
2024-05-31	193.13	197.90	192.61	197.83	3878345
2024-06-03	197.59	198.86	188.81	196.42	1107983
2024-06-04	196.27	200.60	195.38	200.07	1486726
2024-06-05	199.72	200.32	195.67	198.36	857185
2024-06-06	197.94	199.06	197.17	197.32	776121
2024-06-07	196.50	198.64	195.85	196.06	715656
2024-06-10	195.69	196.26	189.59	191.12	1437302
2024-06-11	190.26	191.13	187.85	190.61	1270372
2024-06-12	190.46	190.88	187.12	187.22	1132537
2024-06-13	187.39	187.70	185.50	185.59	1087022
2024-06-14	185.30	189.06	185.30	186.98	1145262
2024-06-17	186.00	186.27	182.33	183.05	1651919
2024-06-18	182.91	184.70	181.34	182.73	2294174
2024-06-20	182.74	184.45	181.49	182.00	1691122
2024-06-21	182.48	184.06	181.42	182.09	2280832
2024-06-24	182.93	188.29	182.89	187.30	1855097
2024-06-25	187.81	191.45	185.46	185.92	1934153
2024-06-26	184.00	185.25	182.78	183.05	1208096
2024-06-27	183.41	184.03	182.09	183.68	1199724
2024-06-28	183.51	185.46	182.71	183.83	5542376
2024-07-01	184.49	185.71	181.67	182.45	1668720
2024-07-02	182.21	184.75	181.82	184.65	1638910
2024-07-03	184.19	184.45	182.94	183.75	1014814
2024-07-05	183.54	184.17	181.90	184.15	1169458
2024-07-08	184.69	185.74	184.15	184.76	1193321
2024-07-09	184.58	184.62	182.04	182.75	1452575
2024-07-10	182.50	185.77	182.13	185.68	1373202
2024-07-11	184.96	187.15	184.26	186.79	1834663
2024-07-12	188.00	191.16	187.59	188.94	1146429
2024-07-15	188.47	189.04	187.07	188.92	1315216
2024-07-16	189.00	190.00	187.14	189.97	1004031
2024-07-17	189.28	194.51	189.25	194.00	1819243
2024-07-18	193.00	197.44	192.07	193.34	1563439
2024-07-19	194.00	194.16	189.86	191.15	2196187
2024-07-22	191.00	191.82	189.24	191.29	1681079
2024-07-23	190.68	190.96	188.40	189.94	2124144
2024-07-24	190.28	192.99	189.35	192.10	1873800
2024-07-25	190.91	196.73	190.00	192.67	1879596
2024-07-26	192.34	194.10	192.19	193.53	1504176
2024-07-29	192.68	194.79	190.99	192.56	2100135
2024-07-30	191.54	194.33	190.26	193.97	1718087
2024-07-31	194.69	198.28	194.33	197.48	2547917
2024-08-01	192.41	200.47	190.60	199.62	2867000
2024-08-02	199.08	203.23	196.78	199.08	2235769
2024-08-05	198.01	202.85	195.40	196.02	1866280
2024-08-06	197.73	200.55	196.59	199.39	1388734
2024-08-07	199.01	201.74	198.52	199.82	1525944
2024-08-08	198.57	202.76	198.35	202.10	1031667
2024-08-09	201.75	201.96	198.92	201.50	1267389
2024-08-12	199.17	199.95	197.45	198.67	1965537
2024-08-13	199.29	201.33	198.04	199.46	1053233
2024-08-14	199.25	202.58	199.12	200.61	1032097
2024-08-15	201.00	201.50	196.31	195.29	1140820
2024-08-16	194.63	195.44	193.16	193.49	2330430
2024-08-19	193.87	197.38	193.75	197.17	1330450
2024-08-20	196.69	198.41	195.23	197.91	1198305
2024-08-21	198.10	199.71	196.67	197.47	859086
2024-08-22	198.27	198.27	194.75	195.56	600661
2024-08-23	196.62	196.64	195.18	196.33	946237
2024-08-26	196.30	198.89	195.78	196.41	881800
2024-08-27	193.62	195.40	191.10	191.13	1257547
2024-08-28	191.00	193.11	189.31	191.59	1092373
2024-08-29	192.41	192.41	189.81	191.70	1356835
2024-08-30	191.95	193.18	191.19	193.06	1325864
2024-09-03	192.60	197.81	191.37	197.34	1365112
2024-09-04	197.54	199.68	196.99	198.69	1089578
2024-09-05	199.28	199.46	197.16	198.10	1012704
2024-09-06	198.10	201.65	197.84	199.80	1190987
2024-09-09	199.59	203.44	198.00	203.25	1370811
2024-09-10	203.98	205.77	202.48	202.83	1173276
2024-09-11	202.89	202.93	197.43	198.62	774440
2024-09-12	198.02	198.96	196.50	198.46	699059
2024-09-13	198.25	201.08	198.22	200.83	721744
2024-09-16	202.32	203.98	200.33	200.81	912969
2024-09-17	200.72	202.29	199.11	199.28	801181
2024-09-18	198.40	200.34	196.12	197.63	866829
2024-09-19	197.54	198.34	195.14	195.52	1141052
2024-09-20	196.40	198.61	194.01	195.43	2956068
2024-09-23	195.18	197.12	193.11	195.14	1052296
2024-09-24	194.16	194.85	193.17	193.34	1079872
2024-09-25	194.75	195.00	190.58	191.00	1075984
2024-09-26	189.30	191.99	189.01	190.52	1779184
2024-09-27	191.62	193.77	191.24	193.36	1112352
2024-09-30	194.64	194.87	191.26	191.78	837828
2024-10-01	191.84	193.14	190.80	191.81	966499
2024-10-02	191.22	195.01	190.22	193.41	1620299
2024-10-03	192.59	193.46	190.12	190.99	1238109
2024-10-04	190.02	192.21	190.00	191.84	794175
2024-10-07	188.50	189.24	186.50	187.53	1193041
2024-10-08	187.93	188.41	185.81	187.58	977795
2024-10-09	187.85	188.19	186.33	186.97	762721
2024-10-10	187.30	189.33	186.56	187.57	756031
2024-10-11	187.81	188.40	185.85	185.98	1157774
2024-10-14	185.98	186.80	185.36	186.00	1203590
2024-10-15	185.40	188.59	183.87	184.33	1805708
2024-10-16	184.33	186.32	183.35	184.81	1194407
2024-10-17	184.85	184.90	183.31	183.90	925810
2024-10-18	184.52	186.36	184.12	185.68	1052174
2024-10-21	185.47	186.91	184.00	184.67	982290
2024-10-22	184.00	184.63	183.22	183.47	1207313
2024-10-23	180.51	183.03	179.26	181.98	2533924
2024-10-24	181.98	183.26	181.45	182.20	1070412
2024-10-25	182.20	183.08	181.02	181.26	751604
2024-10-28	181.22	184.40	181.20	182.85	937569
2024-10-29	181.77	183.44	179.95	180.02	1226483
2024-10-30	179.90	180.35	176.78	177.50	2012427
2024-10-31	177.78	179.79	177.04	177.58	1473813
2024-11-01	177.86	179.44	177.34	179.26	1360471
2024-11-04	179.28	180.41	177.74	179.00	1689854
2024-11-05	178.56	180.23	178.27	180.11	1308684
2024-11-06	181.47	181.49	176.62	176.82	2859848
2024-11-07	175.00	178.79	171.67	172.85	3330996
2024-11-08	172.50	175.83	172.05	175.67	3115302
2024-11-11	175.00	181.56	174.95	178.51	2159558
2024-11-12	178.99	181.63	178.00	181.50	2514886
2024-11-13	181.50	184.90	180.02	184.45	2220856
2024-11-14	184.00	184.74	178.38	178.94	2257756
2024-11-15	177.54	178.05	170.58	169.55	3656501
2024-11-18	170.95	171.79	169.10	169.99	1642469
2024-11-19	169.24	170.86	168.16	170.24	1678190
2024-11-20	170.24	174.46	169.36	174.00	1446887
2024-11-21	174.00	175.66	173.21	174.95	1225324
2024-11-22	175.94	176.41	173.00	174.81	1458461
2024-11-25	175.50	177.38	175.27	175.54	2088242
2024-11-26	175.21	175.56	172.29	173.29	1307501
2024-11-27	174.38	175.75	173.67	174.09	1060573
2024-11-29	173.93	176.48	173.42	176.13	1525225
2024-12-02	176.13	178.58	174.13	177.82	2377768
2024-12-03	177.34	181.82	176.22	179.48	3986597
2024-12-04	178.44	185.00	174.35	177.87	4591594
2024-12-05	177.28	177.33	173.05	174.50	1953513
2024-12-06	175.40	177.02	173.78	174.70	2332272
2024-12-09	174.05	208.03	173.61	193.65	14377144
2024-12-10	193.59	196.82	185.95	187.19	5012355
2024-12-11	178.65	183.21	174.28	177.00	6250738
2024-12-12	175.88	184.52	175.75	183.95	3761748
2024-12-13	183.39	184.43	181.69	183.10	1985580
2024-12-16	182.10	184.02	177.25	178.20	2241293
2024-12-17	177.84	181.56	176.75	177.63	1834510
2024-12-18	175.50	175.50	171.87	172.46	1837939
2024-12-19	171.59	172.44	168.81	168.94	1930419
2024-12-20	169.21	172.04	168.59	170.26	2535399
2024-12-23	169.30	170.21	166.69	169.00	1172883
2024-12-24	169.00	170.49	167.96	170.49	429603
2024-12-26	169.60	172.27	169.00	170.18	992477
2024-12-27	169.57	172.12	169.51	171.76	1066265
2024-12-30	171.62	171.86	167.52	168.67	1771549
2024-12-31	168.77	169.90	167.49	169.35	869929
2025-01-02	171.20	171.28	167.63	168.79	864572
2025-01-03	169.03	170.40	167.95	169.03	932666
2025-01-06	168.44	168.89	165.78	166.74	1387876
2025-01-07	166.70	169.00	165.38	165.52	1303137
2025-01-08	165.00	165.40	159.87	162.22	2833895
2025-01-10	162.20	162.90	156.10	158.20	3028045
2025-01-13	159.17	159.51	156.90	157.28	2731311
2025-01-14	156.61	157.27	154.46	155.31	2179990
2025-01-15	155.31	156.08	150.31	151.75	3584580
2025-01-16	151.00	155.02	150.55	154.02	1973399
2025-01-17	153.47	155.22	152.12	152.87	1937411
2025-01-21	153.00	155.20	152.20	153.57	1744296
2025-01-22	153.60	153.61	150.42	151.12	1563502
2025-01-23	150.52	151.50	148.74	149.89	1837909
2025-01-24	149.38	151.56	147.60	150.71	1501467
2025-01-27	153.28	155.59	152.50	153.72	2309817
2025-01-28	153.73	154.26	149.30	149.73	1539016
2025-01-29	150.30	150.55	148.54	149.23	1217296
2025-01-30	150.24	152.21	149.20	152.14	1669659
2025-01-31	150.00	151.65	147.66	149.25	1977514
2025-02-03	148.00	148.98	146.48	147.79	1766275
2025-02-04	147.53	147.54	143.95	144.74	2189568
2025-02-05	141.00	146.33	140.13	145.92	3897832
2025-02-06	155.25	156.69	150.51	152.34	4131715
2025-02-07	154.06	156.56	153.55	154.93	2395036
2025-02-10	155.46	155.83	153.00	154.47	1614873
2025-02-11	153.80	159.41	153.49	158.26	1890954
2025-02-12	156.37	158.33	155.83	158.08	1382853
2025-02-13	157.75	161.09	157.49	159.44	1632531
2025-02-14	160.00	160.88	157.75	157.88	1450515
2025-02-18	155.99	163.80	154.25	162.99	2976893
2025-02-19	163.20	164.13	160.87	163.90	1391979
2025-02-20	163.70	166.80	163.00	166.10	1527071
2025-02-21	166.51	175.29	166.45	172.86	4115420
2025-02-24	172.45	179.00	171.43	177.84	3230978
2025-02-25	177.84	181.92	177.01	178.65	2733405
2025-02-26	177.53	177.75	170.39	171.29	3221512
2025-02-27	170.74	172.49	169.56	172.34	1464534
2025-02-28	173.79	175.76	171.42	172.71	2540847
2025-03-03	173.00	179.12	173.00	178.50	1790787
2025-03-04	180.95	184.25	176.26	176.38	2605402
2025-03-05	176.33	178.60	175.08	177.03	1186129
2025-03-06	178.57	180.28	176.02	180.01	1015577
2025-03-07	179.78	189.48	179.62	185.06	2806471
2025-03-10	186.92	193.39	185.71	186.36	2902776
2025-03-11	185.99	186.49	179.22	179.54	2256810
2025-03-12	177.01	177.01	170.65	170.94	2591637

Explore More About HSY

Coins representing dividend payouts and trends

HSY Dividend History

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

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

HSY Stock Split History

Discover The Hershey Co's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.

Graph showing historical stock prices and market trends

HSY Historical Prices

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

Web Analytics