Historical Prices for IDXX

IDXX Stock Price History Table

The Historical Prices Table provides a comprehensive overview of the daily trading data for IDXX's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.

Column Headings

Date: The specific date of the trading session.

Open: The price at which the stock opened for trading on the given date.

High: The highest price reached by the stock during the trading session.

Low: The lowest price reached by the stock during the trading session.

Close: The price at which the stock closed at the end of the trading session.

Volume: The total number of shares traded during the trading session.

Free Download Options

The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:

• Copy: Easily copy the table data to your clipboard for quick use and transfer.
• CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
• Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
• PDF: Generate a PDF version of the table for easy sharing and printing.
• Print: Print the table directly from the browser for convenient offline access.

This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of IDXX's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.

Date	Open	High	Low	Close	Volume
1992-11-16	7.13	7.44	6.94	7.31	517600
1992-11-17	7.50	7.56	7.19	7.19	159600
1992-11-18	7.19	7.38	7.19	7.31	85200
1992-11-19	7.19	7.31	7.19	7.19	304000
1992-11-20	7.19	7.56	7.19	7.56	686000
1992-11-23	7.63	7.63	7.44	7.63	184800
1992-11-24	7.63	7.63	7.44	7.47	502400
1992-11-25	7.63	7.63	7.44	7.44	138000
1992-11-27	7.63	7.63	7.44	7.44	85600
1992-11-30	7.63	7.63	7.44	7.47	104400
1992-12-01	7.63	7.63	7.44	7.59	416800
1992-12-02	7.44	7.63	7.44	7.44	27200
1992-12-03	7.56	7.56	7.38	7.38	8000
1992-12-04	7.38	7.56	7.38	7.38	93600
1992-12-07	7.38	7.63	7.38	7.44	480400
1992-12-08	7.63	7.94	7.50	7.94	381200
1992-12-09	7.94	8.06	7.69	8.06	333600
1992-12-10	7.88	8.06	7.88	8.06	186800
1992-12-11	8.06	8.06	7.88	7.88	26800
1992-12-14	8.06	8.06	7.94	8.06	498000
1992-12-15	8.06	8.06	7.94	7.94	23600
1992-12-16	8.06	8.13	7.94	8.06	33600
1992-12-17	8.13	8.13	7.94	8.13	37600
1992-12-18	8.00	8.19	8.00	8.19	487200
1992-12-21	8.19	8.19	8.00	8.13	33600
1992-12-22	8.13	8.13	7.88	8.00	265200
1992-12-23	8.00	8.13	7.88	8.13	335200
1992-12-24	8.13	8.19	8.00	8.00	48800
1992-12-28	8.13	8.13	8.00	8.06	59600
1992-12-29	8.03	8.13	8.00	8.09	92800
1992-12-30	8.13	8.13	7.94	8.13	21600
1992-12-31	7.94	8.25	7.94	8.19	326800
1993-01-04	8.06	8.25	8.06	8.25	237600
1993-01-05	8.25	8.38	8.25	8.31	89600
1993-01-06	8.19	8.38	8.06	8.09	183200
1993-01-07	8.25	8.25	8.06	8.06	416800
1993-01-08	8.06	8.25	8.06	8.06	260400
1993-01-11	8.19	8.25	8.00	8.13	237600
1993-01-12	8.00	8.13	7.94	8.00	53600
1993-01-13	8.13	8.13	7.94	8.13	159600
1993-01-14	7.94	8.06	7.94	7.94	151200
1993-01-15	8.00	8.00	7.88	7.88	151600
1993-01-18	8.00	8.00	7.88	7.88	46000
1993-01-19	7.88	8.00	7.88	8.00	154000
1993-01-20	7.88	8.00	7.84	7.88	85600
1993-01-21	7.81	8.00	7.81	7.81	110400
1993-01-22	8.00	8.00	7.81	7.81	692400
1993-01-25	7.81	7.88	7.69	7.88	41200
1993-01-26	7.69	7.88	7.63	7.75	545600
1993-01-27	7.69	7.88	7.69	7.88	1139200
1993-01-28	7.88	7.94	7.69	7.88	326400
1993-01-29	7.94	8.44	7.94	8.44	196400
1993-02-01	8.44	9.00	8.44	8.81	183200
1993-02-02	8.81	8.94	8.50	8.63	403200
1993-02-03	8.69	8.69	8.38	8.56	98400
1993-02-04	8.44	8.56	8.44	8.44	22000
1993-02-05	8.56	8.69	8.44	8.69	263600
1993-02-08	8.81	8.81	8.63	8.81	71600
1993-02-09	8.88	8.88	8.63	8.81	30000
1993-02-10	8.63	8.94	8.63	8.88	79600
1993-02-11	8.84	9.00	8.81	8.88	266000
1993-02-12	8.88	9.00	8.75	8.81	88800
1993-02-16	8.63	8.81	8.31	8.31	208000
1993-02-17	8.25	8.50	8.00	8.13	158000
1993-02-18	8.19	8.19	8.00	8.19	718400
1993-02-19	8.19	8.19	8.00	8.00	35200
1993-02-22	8.13	8.13	6.63	6.81	956000
1993-02-23	7.00	7.31	6.88	7.31	1187200
1993-02-24	7.31	7.69	7.19	7.63	587200
1993-02-25	7.59	8.06	7.50	8.06	589600
1993-02-26	8.06	8.19	7.94	8.19	121600
1993-03-01	8.00	8.19	7.94	7.94	95200
1993-03-02	8.06	8.06	7.75	7.88	113200
1993-03-03	7.94	8.25	7.81	8.25	173600
1993-03-04	8.25	8.25	8.13	8.25	56800
1993-03-05	8.13	8.50	8.13	8.44	139200
1993-03-08	8.44	8.44	8.38	8.44	78800
1993-03-09	8.38	8.59	8.31	8.50	134400
1993-03-10	8.63	8.63	8.41	8.44	161600
1993-03-11	8.50	8.50	8.31	8.31	70800
1993-03-12	8.44	8.44	8.25	8.44	104800
1993-03-15	8.25	8.44	8.25	8.44	184400
1993-03-16	8.44	8.75	8.44	8.75	206800
1993-03-17	8.75	8.75	8.63	8.69	12000
1993-03-18	8.56	8.69	8.56	8.56	15600
1993-03-19	8.56	9.00	8.56	8.94	135200
1993-03-22	8.88	9.06	8.88	9.06	191600
1993-03-23	9.13	9.13	8.94	9.06	276000
1993-03-24	8.88	8.94	8.81	8.81	348000
1993-03-25	8.81	9.00	8.81	8.81	49600
1993-03-26	9.00	9.00	8.88	8.88	72800
1993-03-29	9.00	9.06	8.88	9.06	140000
1993-03-30	8.88	9.00	8.81	8.81	44000
1993-03-31	8.69	8.94	8.69	8.81	200800
1993-04-01	9.00	9.13	8.81	9.00	456000
1993-04-02	9.00	9.00	8.81	8.97	301200
1993-04-05	9.00	9.00	8.81	8.91	166800
1993-04-06	8.75	8.94	8.75	8.88	138800
1993-04-07	8.81	9.00	8.81	8.81	36800
1993-04-08	8.78	9.00	8.78	8.91	84400
1993-04-12	9.00	9.00	8.75	8.81	180400
1993-04-13	8.75	8.94	8.75	8.94	76800
1993-04-14	8.94	8.94	8.75	8.94	49600
1993-04-15	8.94	8.94	8.81	8.88	26000
1993-04-16	8.81	8.94	8.75	8.75	177600
1993-04-19	8.94	8.94	8.75	8.75	20400
1993-04-20	8.94	8.94	8.75	8.88	60000
1993-04-21	8.81	9.00	8.81	8.81	33600
1993-04-22	8.81	8.81	8.81	8.81	4800
1993-04-23	8.81	9.00	8.81	8.88	1378400
1993-04-26	8.88	9.00	8.81	8.94	112000
1993-04-27	8.94	9.00	8.81	8.94	216800
1993-04-28	8.88	9.00	8.88	8.94	13600
1993-04-29	8.81	9.00	8.81	8.91	140000
1993-04-30	8.81	9.00	8.81	8.88	34800
1993-05-03	8.94	9.31	8.81	9.22	1189200
1993-05-04	9.13	9.56	9.13	9.56	311200
1993-05-05	9.56	10.06	9.44	9.88	656400
1993-05-06	10.00	10.00	9.88	10.00	204800
1993-05-07	10.00	10.00	9.81	9.81	96400
1993-05-10	9.94	9.94	9.81	9.94	86000
1993-05-11	9.81	9.94	9.81	9.94	18800
1993-05-12	9.81	10.06	9.81	10.06	486000
1993-05-13	10.06	10.06	9.94	9.94	20400
1993-05-14	10.06	10.06	9.94	10.00	824400
1993-05-17	9.94	10.06	9.94	9.94	61600
1993-05-18	9.94	10.06	9.88	9.88	48000
1993-05-19	10.06	10.06	9.88	9.88	17600
1993-05-20	9.88	10.06	9.88	10.06	191600
1993-05-21	9.91	10.06	9.88	10.03	41200
1993-05-24	10.06	10.06	9.88	10.00	130000
1993-05-25	10.00	10.06	9.88	9.88	105200
1993-05-26	9.91	10.00	9.69	9.72	408400
1993-05-27	9.88	9.88	9.69	9.75	88800
1993-05-28	9.88	9.88	9.75	9.88	133600
1993-06-01	9.88	10.06	9.75	10.06	72800
1993-06-02	10.06	10.06	9.88	10.06	170800
1993-06-03	9.88	10.06	9.88	9.88	101200
1993-06-04	9.88	10.06	9.88	9.88	106800
1993-06-07	10.06	10.06	9.88	9.88	137600
1993-06-08	9.88	9.91	9.25	9.59	1058000
1993-06-09	9.50	9.69	9.50	9.50	342000
1993-06-10	9.50	9.75	9.50	9.56	362000
1993-06-11	9.56	9.75	9.50	9.75	42400
1993-06-14	9.75	9.88	9.50	9.88	168400
1993-06-15	9.69	9.88	9.69	9.88	22400
1993-06-16	9.69	9.88	9.69	9.69	71200
1993-06-17	9.69	9.88	9.69	9.88	328000
1993-06-18	9.69	9.88	9.69	9.78	223200
1993-06-21	9.69	9.81	9.69	9.69	90000
1993-06-22	9.69	9.81	9.69	9.75	13600
1993-06-23	9.69	9.81	9.69	9.81	14400
1993-06-24	9.81	9.81	9.63	9.81	42000
1993-06-25	9.81	9.81	9.56	9.56	87200
1993-06-28	9.75	9.81	9.56	9.69	14400
1993-06-29	9.81	10.06	9.69	10.06	661600
1993-06-30	10.06	10.06	9.88	9.88	91200
1993-07-01	10.06	10.13	9.94	10.13	937600
1993-07-02	10.19	10.19	10.00	10.19	30800
1993-07-06	10.19	10.25	10.00	10.16	280800
1993-07-07	10.06	10.25	10.06	10.06	92400
1993-07-08	10.19	10.50	10.19	10.50	550800
1993-07-09	10.31	10.50	10.31	10.50	84800
1993-07-12	10.31	10.50	10.31	10.50	98000
1993-07-13	10.50	10.81	10.31	10.81	253600
1993-07-14	11.00	11.19	10.88	11.19	1280000
1993-07-15	11.19	11.25	11.00	11.25	231200
1993-07-16	11.00	11.25	11.00	11.25	38000
1993-07-19	11.25	11.25	11.00	11.25	552000
1993-07-20	11.06	11.31	11.06	11.13	534000
1993-07-21	11.38	11.38	11.13	11.38	22000
1993-07-22	11.13	11.38	11.13	11.16	144400
1993-07-23	11.13	11.38	11.13	11.38	113600
1993-07-26	11.25	11.50	11.25	11.41	446000
1993-07-27	11.25	11.44	11.19	11.28	424400
1993-07-28	11.19	11.38	11.19	11.19	132000
1993-07-29	11.38	11.38	11.19	11.31	334400
1993-07-30	11.38	11.38	11.19	11.22	751600
1993-08-02	11.44	11.69	11.38	11.69	182800
1993-08-03	11.50	11.69	11.50	11.50	358400
1993-08-04	11.69	11.88	11.50	11.75	164400
1993-08-05	11.75	12.00	11.75	12.00	126000
1993-08-06	11.81	12.00	11.75	11.81	142400
1993-08-09	11.94	11.94	11.69	11.69	229600
1993-08-10	11.69	11.81	11.66	11.69	80800
1993-08-11	11.75	11.75	11.63	11.75	38400
1993-08-12	11.75	11.75	11.56	11.75	38400
1993-08-13	11.75	11.75	11.56	11.56	27200
1993-08-16	11.75	11.75	11.63	11.75	15600
1993-08-17	11.75	11.75	11.56	11.56	309600
1993-08-18	11.50	11.69	11.50	11.69	19600
1993-08-19	11.75	11.75	11.56	11.72	47600
1993-08-20	11.63	11.63	11.38	11.56	61600
1993-08-23	11.38	11.56	11.38	11.50	57200
1993-08-24	11.50	11.50	11.38	11.47	187200
1993-08-25	11.38	11.38	11.38	11.38	10000
1993-08-26	11.38	11.50	11.38	11.38	15600
1993-08-27	11.38	11.47	11.19	11.31	166400
1993-08-30	11.31	11.31	11.19	11.31	66800
1993-08-31	11.19	11.31	11.19	11.31	33600
1993-09-01	11.31	11.38	11.19	11.38	255600
1993-09-02	11.25	11.50	11.25	11.50	484800
1993-09-03	11.56	11.63	11.56	11.63	32000
1993-09-07	11.63	11.63	11.56	11.56	31600
1993-09-08	11.56	11.56	11.44	11.44	66000
1993-09-09	11.50	11.50	11.38	11.50	252800
1993-09-10	11.38	11.56	11.38	11.56	198000
1993-09-13	11.56	11.88	11.38	11.69	212000
1993-09-14	11.69	11.94	11.69	11.94	495200
1993-09-15	11.94	12.13	11.94	12.13	88000
1993-09-16	11.75	11.81	11.38	11.47	1397200
1993-09-17	11.06	11.06	10.81	10.94	1629200
1993-09-20	10.94	11.00	10.81	10.81	229200
1993-09-21	11.00	11.00	10.44	10.44	159200
1993-09-22	10.63	10.75	10.44	10.75	87600
1993-09-23	10.81	11.13	10.69	11.06	526000
1993-09-24	11.13	11.31	10.94	11.31	162000
1993-09-27	11.44	11.66	11.19	11.50	331200
1993-09-28	11.50	11.50	11.31	11.50	81200
1993-09-29	11.50	11.88	11.31	11.88	447600
1993-09-30	12.19	12.25	11.75	12.25	387600
1993-10-01	12.25	12.44	12.06	12.28	301200
1993-10-04	12.63	12.63	12.25	12.50	130000
1993-10-05	12.63	12.63	12.00	12.25	168200
1993-10-06	12.63	12.88	12.25	12.88	236000
1993-10-07	12.88	13.00	12.63	13.00	147600
1993-10-08	12.88	13.25	12.88	13.19	132000
1993-10-11	13.25	13.56	13.13	13.25	221200
1993-10-12	13.13	13.38	12.88	13.13	83200
1993-10-13	13.13	13.13	12.25	12.50	102800
1993-10-14	12.50	12.50	12.13	12.38	89600
1993-10-15	12.38	12.38	12.00	12.25	47400
1993-10-18	12.19	12.38	12.13	12.13	39800
1993-10-19	12.13	12.38	11.75	12.13	122200
1993-10-20	12.13	12.13	11.50	11.50	102200
1993-10-21	11.75	11.75	11.38	11.38	38000
1993-10-22	11.38	11.75	11.38	11.38	254000
1993-10-25	11.75	11.75	11.38	11.63	126800
1993-10-26	11.38	11.75	11.38	11.50	154400
1993-10-27	11.63	12.00	11.38	12.00	124000
1993-10-28	12.00	12.63	11.75	12.63	307400
1993-10-29	12.63	12.63	12.38	12.63	33400
1993-11-01	12.75	13.25	12.50	13.13	309600
1993-11-02	13.38	13.38	13.00	13.38	179600
1993-11-03	13.25	13.63	13.25	13.63	5200
1993-11-04	13.63	13.63	12.44	12.63	86200
1993-11-05	12.38	12.63	12.25	12.50	94200
1993-11-08	12.63	12.63	12.50	12.50	24600
1993-11-09	12.63	12.63	12.38	12.63	4000
1993-11-10	12.63	12.63	12.38	12.63	130400
1993-11-11	12.88	13.13	12.50	13.06	133600
1993-11-12	12.75	13.13	12.75	12.88	74000
1993-11-15	13.00	13.13	12.63	12.63	61800
1993-11-16	12.88	12.88	12.50	12.75	471200
1993-11-17	12.88	12.88	12.50	12.63	23000
1993-11-18	12.50	12.88	12.50	12.63	31200
1993-11-19	12.88	12.94	12.50	12.75	308000
1993-11-22	13.13	13.13	12.75	13.13	83200
1993-11-23	13.13	13.13	12.75	12.75	25400
1993-11-24	12.88	13.13	12.75	12.75	104200
1993-11-26	13.13	13.13	12.75	12.75	1000
1993-11-29	12.94	13.13	12.75	12.75	294600
1993-11-30	13.13	13.13	12.63	13.00	110600
1993-12-01	13.00	13.00	12.63	13.00	86400
1993-12-02	13.00	13.00	12.63	12.75	19200
1993-12-03	12.63	13.38	12.63	13.38	154200
1993-12-06	13.38	13.38	13.13	13.13	108400
1993-12-07	13.50	13.63	13.25	13.25	159200
1993-12-08	13.56	14.13	13.25	14.13	171200
1993-12-09	14.13	14.13	13.81	13.81	143600
1993-12-10	14.13	14.25	13.75	14.25	109400
1993-12-13	14.25	14.25	13.88	14.25	19400
1993-12-14	14.25	14.38	13.88	14.25	62800
1993-12-15	14.50	14.50	14.25	14.38	279600
1993-12-16	14.25	14.38	14.13	14.13	146200
1993-12-17	14.13	14.50	14.00	14.50	177000
1993-12-20	14.25	14.38	14.25	14.25	142000
1993-12-21	14.13	14.31	13.75	14.13	256200
1993-12-22	14.13	14.13	13.25	14.13	213000
1993-12-23	14.13	14.13	13.75	14.00	97200
1993-12-27	14.00	14.00	13.63	14.00	89600
1993-12-28	13.63	14.00	13.63	13.63	25200
1993-12-29	13.63	14.25	13.63	14.25	113400
1993-12-30	14.38	15.00	14.25	15.00	217800
1993-12-31	14.88	16.00	14.88	15.94	309600
1994-01-03	16.00	16.00	15.25	15.63	706800
1994-01-04	15.63	15.63	14.38	14.75	500800
1994-01-05	14.63	14.88	14.13	14.25	694800
1994-01-06	14.31	14.50	13.88	14.25	844600
1994-01-07	14.25	14.38	13.88	14.13	210200
1994-01-10	14.38	14.38	14.00	14.00	187800
1994-01-11	14.38	14.38	14.00	14.00	204800
1994-01-12	14.13	14.38	14.00	14.38	144400
1994-01-13	14.38	14.38	14.00	14.38	199200
1994-01-14	14.38	14.38	13.88	14.00	72000
1994-01-17	14.00	14.25	14.00	14.13	13600
1994-01-18	14.00	14.13	14.00	14.00	19600
1994-01-19	14.00	14.13	14.00	14.13	80400
1994-01-20	14.00	14.00	13.50	13.75	107200
1994-01-21	13.88	14.00	13.63	13.88	99600
1994-01-24	13.88	14.00	13.38	13.50	200800
1994-01-25	13.75	13.75	12.63	13.25	427400
1994-01-26	13.25	13.25	13.00	13.25	22200
1994-01-27	13.25	13.50	13.00	13.50	317800
1994-01-28	13.50	13.50	13.13	13.31	53400
1994-01-31	13.13	13.50	13.13	13.50	521200
1994-02-01	13.38	13.50	13.25	13.50	47200
1994-02-02	13.50	13.50	13.25	13.38	32600
1994-02-03	13.50	13.75	13.25	13.75	186000
1994-02-04	13.75	13.75	13.13	13.25	757600
1994-02-07	13.13	13.25	12.75	13.25	156000
1994-02-08	13.25	13.25	12.88	13.06	12600
1994-02-09	12.88	13.63	12.88	13.63	241800
1994-02-10	13.38	14.50	13.38	14.25	656000
1994-02-11	14.38	14.38	14.13	14.25	131400
1994-02-14	14.38	14.38	14.13	14.25	133000
1994-02-15	14.38	14.63	14.13	14.44	98400
1994-02-16	14.63	14.75	14.38	14.38	226000
1994-02-17	14.75	14.75	14.38	14.63	61800
1994-02-18	14.63	15.13	14.38	14.88	126400
1994-02-22	15.13	15.25	14.88	15.00	57400
1994-02-23	15.00	15.75	15.00	15.75	91200
1994-02-24	15.75	15.75	15.38	15.38	281200
1994-02-25	15.38	15.38	14.88	15.06	155600
1994-02-28	15.25	15.38	15.00	15.38	82200
1994-03-01	15.13	15.38	14.50	14.88	242200
1994-03-02	14.38	14.88	14.38	14.88	40200
1994-03-03	14.63	15.00	14.63	15.00	33200
1994-03-04	15.00	16.13	15.00	16.00	190800
1994-03-07	15.88	16.13	15.75	15.88	356000
1994-03-08	16.13	16.13	15.00	15.25	122200
1994-03-09	15.50	15.50	15.25	15.25	14200
1994-03-10	15.50	15.50	15.25	15.50	16200
1994-03-11	15.50	15.50	15.25	15.25	47200
1994-03-14	15.63	15.63	15.25	15.63	125000
1994-03-15	15.25	15.44	15.00	15.00	28800
1994-03-16	15.25	15.25	14.75	14.81	61400
1994-03-17	15.13	15.50	14.81	15.50	86000
1994-03-18	15.25	15.63	15.25	15.63	54000
1994-03-21	15.25	15.63	14.75	15.31	240000
1994-03-22	15.13	15.38	14.75	14.75	56400
1994-03-23	15.00	15.00	14.00	14.38	714600
1994-03-24	14.25	14.25	13.75	14.00	881200
1994-03-25	14.25	14.75	14.00	14.63	382200
1994-03-28	14.50	14.75	14.38	14.63	264200
1994-03-29	14.44	14.63	14.00	14.13	893200
1994-03-30	14.00	14.00	13.63	13.75	173800
1994-03-31	13.75	13.88	13.50	13.50	140400
1994-04-04	13.13	13.25	12.81	13.00	213600
1994-04-05	13.38	14.00	13.38	13.88	452000
1994-04-06	13.88	14.00	13.75	13.94	69200
1994-04-07	14.00	14.38	13.75	14.13	75200
1994-04-08	14.50	15.13	14.25	14.88	155600
1994-04-11	15.13	15.94	14.88	15.75	660600
1994-04-12	16.00	16.50	15.63	15.63	187200
1994-04-13	15.63	16.00	15.63	15.94	498400
1994-04-14	16.00	16.00	15.25	15.63	117000
1994-04-15	15.25	15.63	15.13	15.13	284400
1994-04-18	15.19	15.38	15.00	15.13	112800
1994-04-19	15.13	15.38	14.63	14.69	137000
1994-04-20	14.88	15.00	14.63	14.63	758600
1994-04-21	14.63	15.63	14.63	15.25	294400
1994-04-22	15.25	15.50	15.25	15.25	25800
1994-04-25	15.25	16.13	15.25	15.81	287600
1994-04-26	16.00	16.13	15.63	16.00	658600
1994-04-28	16.13	16.13	15.75	16.06	304400
1994-04-29	16.13	16.50	15.75	16.50	422000
1994-05-02	16.75	17.38	16.63	17.25	137200
1994-05-03	17.38	17.63	17.00	17.50	227000
1994-05-04	17.75	17.75	17.38	17.63	356000
1994-05-05	17.63	17.75	17.25	17.38	186200
1994-05-06	17.13	17.25	16.88	16.88	142400
1994-05-09	17.13	17.13	16.50	16.50	257800
1994-05-10	16.63	16.75	16.38	16.63	1484800
1994-05-11	16.63	16.63	15.88	16.06	127000
1994-05-12	16.00	16.25	15.63	15.63	165400
1994-05-13	16.00	16.00	15.25	15.63	89600
1994-05-16	15.25	16.13	15.25	16.13	79200
1994-05-17	15.75	16.13	15.75	15.75	482200
1994-05-18	16.00	16.00	15.50	15.63	263200
1994-05-19	15.75	15.75	15.50	15.75	85200
1994-05-20	15.88	15.88	15.63	15.75	233400
1994-05-23	15.63	15.75	15.38	15.63	70200
1994-05-24	15.75	15.88	15.50	15.75	115800
1994-05-25	15.88	15.88	15.38	15.38	214400
1994-05-26	15.75	16.00	15.38	15.88	260200
1994-05-27	15.88	15.88	15.63	15.63	153800
1994-05-31	15.88	16.13	15.75	16.00	230400
1994-06-01	15.75	16.13	15.75	16.00	133800
1994-06-02	15.75	16.25	15.75	16.00	185000
1994-06-03	16.25	16.50	16.13	16.25	95800
1994-06-06	16.75	17.00	16.63	16.63	201200
1994-06-07	16.50	16.50	16.00	16.00	687200
1994-06-08	16.00	16.38	15.73	15.88	155600
1994-06-09	16.13	16.13	15.50	15.50	101400
1994-06-10	15.75	15.88	15.38	15.44	177600
1994-06-13	15.75	15.75	15.38	15.56	169200
1994-06-14	15.75	15.75	14.75	15.13	541600
1994-06-15	15.13	15.25	14.88	15.06	587000
1994-06-16	14.88	15.25	14.88	14.88	427000
1994-06-17	15.25	15.25	14.88	14.94	77200
1994-06-20	15.25	15.25	14.75	15.00	146000
1994-06-21	14.75	15.00	14.50	14.75	74000
1994-06-22	15.00	15.00	14.63	14.63	17600
1994-06-23	14.75	14.75	14.38	14.38	234200
1994-06-24	14.38	14.63	14.13	14.63	251000
1994-06-27	15.00	15.00	14.63	15.00	56000
1994-06-28	15.00	15.38	14.75	14.75	283600
1994-06-29	14.75	15.13	14.75	14.94	146000
1994-06-30	15.13	15.13	14.88	14.88	323400
1994-07-01	15.00	15.00	14.75	14.94	14600
1994-07-05	15.00	15.00	14.38	14.38	94600
1994-07-06	14.13	14.63	13.88	14.38	307800
1994-07-07	14.38	15.03	14.25	15.00	337400
1994-07-08	14.75	15.38	14.75	15.13	300000
1994-07-11	15.25	15.75	15.13	15.53	332600
1994-07-12	15.75	16.00	15.50	16.00	336000
1994-07-13	16.00	16.38	15.88	16.31	202600
1994-07-14	16.38	16.38	16.00	16.25	51800
1994-07-15	16.25	16.25	15.88	15.88	82400
1994-07-18	16.13	16.25	15.88	16.25	59400
1994-07-19	15.88	16.25	15.88	15.88	66600
1994-07-20	16.13	17.00	15.75	15.75	931200
1994-07-21	15.81	16.00	15.38	15.38	41800
1994-07-22	15.38	15.63	15.06	15.13	89800
1994-07-25	15.19	15.38	15.00	15.31	128200
1994-07-26	15.25	15.25	14.75	14.75	221400
1994-07-27	15.13	15.13	14.75	15.13	45800
1994-07-28	15.06	15.25	14.75	15.16	111400
1994-07-29	15.00	15.50	14.81	14.81	202000
1994-08-01	15.13	15.13	14.75	15.13	5400
1994-08-02	15.13	15.13	14.75	15.13	14200
1994-08-03	14.75	15.06	14.75	14.75	4800
1994-08-04	14.81	14.88	14.63	14.88	422200
1994-08-05	14.63	14.88	14.63	14.88	20400
1994-08-08	14.63	15.00	14.63	14.88	588600
1994-08-09	15.00	15.00	14.63	14.63	39600
1994-08-10	14.63	15.00	14.63	14.81	423200
1994-08-11	15.00	15.13	15.00	15.00	204400
1994-08-12	15.13	15.13	14.88	15.00	115800
1994-08-15	15.13	15.13	14.88	15.00	102800
1994-08-16	15.00	15.25	14.88	14.88	134400
1994-08-17	15.13	15.25	14.88	15.06	486800
1994-08-18	15.25	15.25	14.63	14.63	79600
1994-08-19	14.88	14.88	13.88	14.00	558600
1994-08-22	14.00	15.13	14.00	14.88	544000
1994-08-23	15.13	15.13	14.88	15.00	95200
1994-08-24	15.13	15.13	14.88	15.00	78200
1994-08-25	15.13	15.13	14.88	14.88	58600
1994-08-26	15.13	15.13	14.88	15.13	46000
1994-08-29	14.88	15.75	14.88	15.38	132600
1994-08-30	15.75	15.88	15.50	15.63	104400
1994-08-31	15.88	16.13	15.50	16.13	121400
1994-09-01	15.75	16.13	15.63	15.63	134000
1994-09-02	16.00	16.00	15.63	15.63	9600
1994-09-06	16.00	16.00	15.63	15.88	24200
1994-09-07	16.00	16.00	15.38	15.50	223800
1994-09-08	15.38	15.63	15.38	15.56	22000
1994-09-09	15.50	15.50	15.25	15.25	12800
1994-09-12	15.25	15.50	15.13	15.25	205200
1994-09-13	15.25	15.25	15.00	15.00	3800
1994-09-14	15.00	15.25	14.63	14.69	197600
1994-09-15	14.88	14.88	14.50	14.88	41000
1994-09-16	15.00	15.13	14.88	14.94	43200
1994-09-19	15.13	15.13	14.75	14.75	17200
1994-09-20	14.75	15.13	14.75	15.13	60600
1994-09-21	14.75	15.13	14.75	15.13	13400
1994-09-22	14.94	15.13	14.75	15.13	35000
1994-09-23	14.75	15.13	14.63	14.75	958400
1994-09-26	14.75	14.75	14.38	14.50	138400
1994-09-27	14.63	14.63	14.00	14.00	152400
1994-09-28	14.25	14.25	13.38	13.63	801200
1994-09-29	13.75	14.50	13.38	14.13	732800
1994-09-30	14.13	15.13	14.13	14.75	191400
1994-10-03	14.75	14.88	14.63	14.69	44000
1994-10-04	14.50	14.75	14.25	14.38	401600
1994-10-05	14.31	14.38	14.00	14.25	403800
1994-10-06	14.00	14.75	14.00	14.63	273400
1994-10-07	14.75	14.75	14.50	14.63	27200
1994-10-10	14.75	14.75	14.50	14.50	39400
1994-10-11	14.50	14.75	14.50	14.63	118600
1994-10-12	14.38	14.75	14.38	14.41	44600
1994-10-13	14.75	14.75	14.38	14.75	81800
1994-10-14	14.75	15.75	14.63	15.50	355400
1994-10-17	15.50	16.50	15.50	16.25	502000
1994-10-18	16.13	16.13	15.75	16.00	283600
1994-10-19	16.13	16.13	15.88	15.94	164600
1994-10-20	15.88	15.88	14.88	14.88	227400
1994-10-21	14.88	14.88	14.38	14.56	536800
1994-10-24	14.50	14.75	14.38	14.75	140800
1994-10-25	14.75	14.75	14.00	14.00	167800
1994-10-26	14.25	14.25	13.81	13.94	216400
1994-10-27	14.13	14.13	13.75	13.81	454200
1994-10-28	14.00	14.13	13.75	14.13	409600
1994-10-31	14.13	14.13	13.88	14.13	302800
1994-11-01	14.13	14.88	13.88	14.88	328200
1994-11-02	14.75	15.13	14.75	15.00	334000
1994-11-03	15.13	15.13	14.88	15.13	35200
1994-11-04	14.88	15.13	14.88	14.88	18800
1994-11-07	15.13	15.13	14.75	15.06	36200
1994-11-08	14.75	15.13	14.75	15.00	196800
1994-11-09	15.13	15.25	14.88	15.13	263200
1994-11-10	15.13	15.25	14.88	15.13	156000
1994-11-11	15.00	15.25	15.00	15.00	23000
1994-11-14	15.00	15.69	15.00	15.38	260400
1994-11-15	15.75	15.88	15.38	15.75	419400
1994-11-16	15.38	15.75	15.38	15.50	158000
1994-11-17	15.38	15.75	15.38	15.75	4000
1994-11-18	15.38	15.38	15.38	15.38	1200
1994-11-21	15.38	15.69	15.38	15.44	47800
1994-11-22	15.25	15.50	14.88	15.25	276800
1994-11-23	15.25	15.63	15.25	15.63	135800
1994-11-25	15.63	15.81	15.38	15.69	74800
1994-11-28	15.88	16.38	15.63	16.19	582000
1994-11-29	16.38	17.13	16.13	17.13	790400
1994-11-30	16.75	17.44	16.75	17.13	194400
1994-12-01	17.13	17.25	17.00	17.00	147800
1994-12-02	17.25	17.25	16.38	16.38	614400
1994-12-05	16.63	16.63	16.13	16.13	66200
1994-12-06	16.00	16.00	15.63	15.81	455400
1994-12-07	16.00	16.13	15.63	16.00	125800
1994-12-08	16.00	16.13	15.75	15.75	50000
1994-12-09	15.75	16.13	15.38	15.44	216400
1994-12-12	15.38	15.75	15.38	15.50	291600
1994-12-13	15.25	15.50	15.25	15.25	18400
1994-12-14	15.25	15.63	15.25	15.44	359800
1994-12-15	15.50	16.25	15.38	16.25	465400
1994-12-16	16.63	16.88	16.50	16.50	122200
1994-12-19	16.50	16.75	16.50	16.50	30200
1994-12-20	16.75	16.88	16.50	16.56	160200
1994-12-21	16.50	16.75	16.13	16.13	101200
1994-12-22	16.13	16.25	15.63	15.63	127200
1994-12-23	15.88	16.13	15.63	16.00	117200
1994-12-27	16.13	16.63	15.75	16.50	135000
1994-12-28	16.63	16.88	16.50	16.88	86200
1994-12-29	16.50	18.63	16.50	17.81	657800
1994-12-30	17.75	18.13	17.66	18.00	212400
1995-01-03	17.75	18.13	17.38	17.38	459200
1995-01-04	17.38	17.75	17.38	17.50	186200
1995-01-05	17.63	18.19	17.44	18.09	111400
1995-01-06	18.13	18.25	18.00	18.13	248000
1995-01-09	17.88	18.13	17.88	18.00	29000
1995-01-10	17.75	18.00	17.63	17.88	67800
1995-01-11	18.00	18.00	17.63	17.88	111400
1995-01-12	17.63	18.00	17.25	17.63	232800
1995-01-13	17.75	17.75	17.38	17.75	130800
1995-01-16	17.75	18.25	17.63	18.06	374000
1995-01-17	18.00	18.38	17.88	18.38	291800
1995-01-18	18.38	18.63	18.25	18.50	125400
1995-01-19	18.50	18.50	18.06	18.25	417600
1995-01-20	18.38	18.38	17.25	17.25	139200
1995-01-23	17.00	17.38	17.00	17.25	109000
1995-01-24	17.13	17.50	17.13	17.50	5600
1995-01-25	17.00	17.13	16.88	17.13	40600
1995-01-26	16.88	17.13	16.88	16.88	4000
1995-01-27	16.88	17.00	16.88	17.00	2000
1995-01-30	17.00	17.25	16.88	16.88	125600
1995-01-31	17.38	17.75	17.38	17.75	484600
1995-02-01	17.88	18.50	17.88	18.25	424600
1995-02-02	18.50	18.63	18.25	18.50	96200
1995-02-03	18.75	19.00	18.63	18.81	148800
1995-02-06	18.88	19.00	18.63	18.75	44000
1995-02-07	19.00	19.00	18.63	19.00	55800
1995-02-08	19.00	19.25	18.63	19.25	100800
1995-02-09	18.88	19.25	18.88	18.88	49200
1995-02-10	19.13	19.50	18.88	19.31	207400
1995-02-13	19.38	19.50	19.13	19.13	170000
1995-02-14	19.31	19.50	18.88	19.13	577200
1995-02-15	19.50	19.50	19.13	19.50	329000
1995-02-16	19.50	19.63	18.88	19.00	123000
1995-02-17	18.88	19.00	18.63	18.63	61400
1995-02-21	18.75	19.00	18.25	18.38	279800
1995-02-22	18.25	18.63	18.25	18.38	27200
1995-02-23	18.63	18.63	18.38	18.38	158000
1995-02-24	18.38	18.63	18.38	18.63	209600
1995-02-27	18.75	19.38	18.63	19.00	744200
1995-02-28	19.25	19.25	18.63	19.00	286400
1995-03-01	18.75	19.00	18.63	19.00	175800
1995-03-02	19.00	19.25	18.88	19.25	409600
1995-03-03	19.00	20.31	19.00	20.25	712400
1995-03-06	19.88	20.44	19.88	20.44	219600
1995-03-07	20.13	20.50	19.88	20.06	183600
1995-03-08	19.88	20.50	19.88	20.25	382200
1995-03-09	20.25	20.75	20.13	20.63	166400
1995-03-10	20.75	21.38	20.38	21.13	465800
1995-03-13	21.25	21.75	21.00	21.75	501200
1995-03-14	21.88	23.25	21.88	23.25	646000
1995-03-15	23.00	23.38	22.25	22.75	843200
1995-03-16	22.63	22.88	22.06	22.19	259400
1995-03-17	22.00	22.25	21.88	21.88	43200
1995-03-20	22.13	22.50	21.50	22.44	239400
1995-03-21	22.25	23.00	22.25	22.38	198200
1995-03-22	22.63	22.63	21.25	21.25	414200
1995-03-23	21.63	21.63	20.63	20.88	268600
1995-03-24	21.00	21.25	21.00	21.06	355200
1995-03-27	21.13	21.38	20.88	21.19	262000
1995-03-28	21.38	21.38	21.00	21.25	50200
1995-03-29	21.25	21.88	21.00	21.41	574200
1995-03-30	21.63	21.75	20.50	20.63	303600
1995-03-31	20.75	20.88	19.88	20.75	321000
1995-04-03	20.88	21.38	20.63	21.25	139800
1995-04-04	21.63	21.63	21.38	21.38	132800
1995-04-05	21.63	21.63	21.25	21.50	13400
1995-04-06	21.50	21.63	21.25	21.50	398800
1995-04-07	21.44	21.75	21.38	21.75	158400
1995-04-10	21.75	21.88	21.63	21.75	151400
1995-04-11	21.88	21.88	21.13	21.38	122400
1995-04-12	21.13	21.38	20.88	21.25	212200
1995-04-13	21.13	21.38	20.94	21.13	69400
1995-04-17	21.13	21.13	20.63	20.88	71200
1995-04-18	20.63	20.63	20.00	20.25	359200
1995-04-19	20.25	20.50	20.25	20.28	227400
1995-04-20	20.50	20.63	20.25	20.50	655200
1995-04-21	20.63	21.13	20.25	21.00	253000
1995-04-24	21.00	21.50	20.88	21.38	335200
1995-04-25	21.38	21.38	20.88	21.31	481800
1995-04-26	21.38	21.75	21.25	21.50	277000
1995-04-27	21.56	21.75	21.50	21.75	405000
1995-04-28	21.75	21.75	21.50	21.50	342400
1995-05-01	21.63	22.81	21.50	22.75	496200
1995-05-02	22.50	23.13	22.50	22.94	205400
1995-05-03	23.00	23.50	22.88	23.25	233800
1995-05-04	23.25	23.63	23.00	23.13	92600
1995-05-05	23.00	23.25	22.63	22.88	62200
1995-05-08	22.63	22.88	22.25	22.81	131400
1995-05-09	23.13	23.38	22.75	23.13	275400
1995-05-10	23.13	23.25	22.63	22.75	402200
1995-05-11	22.75	23.00	22.38	22.38	89200
1995-05-12	22.50	22.50	21.63	21.88	155600
1995-05-15	21.88	21.88	21.38	21.50	100600
1995-05-16	21.75	21.75	21.50	21.50	163400
1995-05-17	21.75	21.88	21.50	21.88	257600
1995-05-18	21.88	22.63	21.75	22.06	331800
1995-05-19	21.75	22.00	21.63	21.63	257200
1995-05-22	21.63	22.13	21.63	22.00	162800
1995-05-23	22.13	22.50	22.00	22.38	338000
1995-05-24	22.38	22.50	22.13	22.13	49000
1995-05-25	22.38	22.63	22.38	22.63	170400
1995-05-26	22.63	22.75	22.25	22.50	153400
1995-05-30	22.75	22.75	22.25	22.38	39600
1995-05-31	22.50	22.50	22.19	22.50	21200
1995-06-01	22.13	22.25	21.88	21.94	126200
1995-06-02	22.00	22.25	21.75	22.06	141400
1995-06-05	22.25	22.38	22.00	22.31	133000
1995-06-06	22.75	22.75	22.25	22.50	157200
1995-06-07	22.00	22.75	22.00	22.25	102000
1995-06-08	22.50	22.50	22.00	22.19	44300
1995-06-09	22.50	22.50	22.00	22.25	45500
1995-06-12	22.25	23.00	22.00	23.00	94400
1995-06-13	23.00	23.25	22.50	22.75	50200
1995-06-14	23.25	23.25	22.25	23.00	85100
1995-06-15	23.00	24.00	22.50	24.00	182100
1995-06-16	24.00	26.75	24.00	26.50	425700
1995-06-19	26.75	26.75	25.25	25.50	304800
1995-06-20	25.50	26.00	25.50	25.50	157500
1995-06-21	26.00	26.00	25.50	25.50	137800
1995-06-22	26.00	26.13	25.50	26.00	296900
1995-06-23	26.25	26.25	25.50	26.25	229500
1995-06-26	25.75	26.25	24.75	25.25	76000
1995-06-27	24.75	25.25	24.75	25.25	250600
1995-06-28	25.25	25.25	24.00	24.75	137800
1995-06-29	25.00	26.00	24.50	26.00	218700
1995-06-30	26.00	26.75	25.50	26.00	90800
1995-07-03	26.00	26.50	25.75	25.88	66300
1995-07-05	26.25	26.25	25.50	25.75	104600
1995-07-06	26.00	27.00	25.50	26.00	175700
1995-07-07	26.75	27.00	25.75	25.75	224200
1995-07-10	26.00	26.25	25.75	25.75	225900
1995-07-11	26.25	26.25	25.75	25.88	80200
1995-07-12	26.25	29.25	26.00	29.25	341300
1995-07-13	28.75	30.75	28.50	29.50	182100
1995-07-14	28.75	30.50	28.75	30.13	117400
1995-07-17	30.50	31.25	30.00	30.50	282400
1995-07-18	30.50	30.50	28.75	29.25	114000
1995-07-19	29.00	30.38	28.75	29.00	225100
1995-07-20	29.25	29.75	28.75	29.00	68500
1995-07-21	29.00	30.00	28.50	29.50	475400
1995-07-24	29.75	30.63	29.50	30.50	215000
1995-07-25	30.00	31.50	30.00	31.06	213600
1995-07-26	31.50	32.00	30.75	31.50	236300
1995-07-27	32.00	33.00	31.50	32.25	231200
1995-07-28	32.00	32.00	30.75	31.50	109600
1995-07-31	31.50	32.25	30.75	30.75	62100
1995-08-01	31.25	31.75	30.75	31.25	113800
1995-08-02	31.25	32.00	30.75	30.75	102200
1995-08-03	30.00	31.25	29.75	31.25	324600
1995-08-04	31.50	31.50	31.00	31.50	60600
1995-08-07	31.50	32.25	31.50	31.88	74200
1995-08-08	32.25	32.25	31.50	32.25	33200
1995-08-09	32.00	32.50	31.50	32.25	75500
1995-08-10	32.25	32.25	31.00	31.25	174400
1995-08-11	31.50	32.00	31.00	31.50	64800
1995-08-14	32.00	32.25	31.75	31.75	74100
1995-08-15	32.25	32.50	31.50	32.00	89300
1995-08-16	32.50	33.00	32.00	33.00	151400
1995-08-17	33.75	33.75	33.00	33.75	116700
1995-08-18	33.25	35.00	33.25	34.50	136200
1995-08-21	35.00	35.00	34.00	34.50	76600
1995-08-22	34.00	34.75	34.00	34.63	77700
1995-08-23	34.50	35.00	33.75	34.50	69900
1995-08-24	33.75	34.50	33.75	34.25	9200
1995-08-25	33.75	34.75	33.75	34.25	127800
1995-08-28	34.50	34.50	33.25	34.00	75400
1995-08-29	34.00	34.00	32.25	32.75	131300
1995-08-30	32.75	32.75	32.25	32.75	26000
1995-08-31	32.75	34.00	32.25	33.88	149400
1995-09-01	34.00	34.00	33.50	33.50	99700
1995-09-05	34.25	35.25	33.75	35.06	69700
1995-09-06	35.25	37.25	34.75	37.25	256400
1995-09-07	37.50	38.75	36.75	38.50	291100
1995-09-08	38.25	38.75	37.00	38.75	176300
1995-09-11	38.75	38.75	37.25	38.00	118400
1995-09-12	37.50	38.00	37.50	38.00	96000
1995-09-13	37.50	38.00	37.50	38.00	81600
1995-09-14	38.00	38.00	37.25	37.50	41300
1995-09-15	37.50	37.50	36.75	37.25	60700
1995-09-18	37.25	37.50	36.75	37.25	179500
1995-09-19	37.25	37.25	36.75	36.75	25700
1995-09-20	36.50	37.25	36.50	37.00	56900
1995-09-21	36.50	37.25	36.00	36.50	63400
1995-09-22	35.50	36.25	35.50	36.25	81100
1995-09-25	35.38	36.25	35.00	35.75	118300
1995-09-26	35.00	35.50	35.00	35.50	2054500
1995-09-27	35.13	35.50	35.00	35.50	385600
1995-09-28	36.00	36.75	35.50	36.50	602200
1995-09-29	36.25	37.25	36.25	37.25	254600
1995-10-02	37.25	38.00	36.50	37.00	259100
1995-10-03	37.00	38.75	37.00	38.75	309600
1995-10-04	38.50	41.00	38.00	40.50	229300
1995-10-05	40.50	42.50	40.25	42.25	677100
1995-10-06	42.00	44.75	39.25	39.50	842200
1995-10-09	39.50	39.50	37.25	37.75	413600
1995-10-10	37.25	37.25	35.75	36.50	320700
1995-10-11	37.00	38.25	36.50	38.00	460800
1995-10-12	38.50	39.50	37.75	39.38	342000
1995-10-13	40.00	40.25	39.50	40.13	109600
1995-10-16	40.25	40.75	39.50	40.75	104300
1995-10-17	40.00	42.00	40.00	41.75	152600
1995-10-18	42.50	42.75	41.50	41.50	287000
1995-10-19	41.50	41.75	41.00	41.25	189900
1995-10-20	41.75	41.75	40.50	41.25	357500
1995-10-23	41.25	41.25	40.75	40.88	209100
1995-10-24	41.25	41.25	40.00	40.00	110800
1995-10-25	40.00	40.50	40.00	40.25	224400
1995-10-26	40.50	40.50	37.75	38.75	341100
1995-10-27	38.75	40.50	38.75	40.00	375000
1995-10-30	40.75	41.25	39.75	41.25	234900
1995-10-31	41.50	41.50	40.25	40.75	171500
1995-11-01	40.25	40.25	39.75	40.00	114700
1995-11-02	40.00	40.00	39.50	40.00	140600
1995-11-03	40.00	40.00	39.50	39.50	178300
1995-11-06	39.88	40.00	39.25	39.25	39200
1995-11-07	39.00	39.50	38.00	38.25	280700
1995-11-08	38.25	38.75	38.00	38.00	176200
1995-11-09	38.75	38.75	38.00	38.00	42300
1995-11-10	38.50	38.75	38.00	38.00	13500
1995-11-13	38.75	38.75	38.00	38.50	148700
1995-11-14	38.50	38.75	38.25	38.63	49100
1995-11-15	39.00	41.50	38.25	41.50	186100
1995-11-16	41.25	42.50	40.25	40.25	223800
1995-11-17	40.00	40.50	40.00	40.50	35800
1995-11-20	40.50	40.50	39.25	40.00	83700
1995-11-21	39.25	39.75	38.38	38.75	170200
1995-11-22	38.50	41.00	38.50	40.75	183200
1995-11-24	40.50	41.50	40.50	41.13	111100
1995-11-27	42.25	43.75	41.50	43.00	394300
1995-11-28	42.75	43.25	42.50	42.75	248500
1995-11-29	42.50	43.50	42.50	43.13	141700
1995-11-30	44.00	45.25	43.44	44.50	503200
1995-12-01	44.75	44.75	43.25	43.75	143300
1995-12-04	43.75	44.50	43.50	44.38	316800
1995-12-05	44.75	44.75	44.00	44.38	80600
1995-12-06	44.00	44.75	43.50	43.63	176000
1995-12-07	43.50	44.25	43.50	43.88	65500
1995-12-08	43.50	47.00	43.50	45.75	302000
1995-12-11	46.00	46.00	44.50	44.50	228500
1995-12-12	44.50	46.25	44.50	46.00	266800
1995-12-13	46.00	46.50	45.50	46.00	164600
1995-12-14	45.50	47.00	45.50	46.50	201900
1995-12-15	47.25	47.50	46.25	46.25	215300
1995-12-18	46.25	46.50	44.25	45.00	219800
1995-12-19	44.50	45.00	42.38	42.50	248300
1995-12-20	43.00	43.00	42.25	42.75	147000
1995-12-21	43.00	43.25	42.50	43.00	204000
1995-12-22	43.25	43.50	42.50	42.75	164000
1995-12-26	43.00	43.00	42.25	42.50	70700
1995-12-27	42.75	42.75	42.25	42.75	173000
1995-12-28	42.75	44.00	42.63	44.00	204000
1995-12-29	44.00	47.25	43.50	47.00	260600
1996-01-02	46.75	47.50	46.31	47.06	134500
1996-01-03	47.50	48.75	45.25	45.75	354600
1996-01-04	45.75	46.50	43.75	44.75	200800
1996-01-05	44.00	49.50	44.00	49.25	365600
1996-01-08	48.75	49.75	48.75	49.25	25400
1996-01-09	48.75	49.25	45.25	46.50	383200
1996-01-10	46.25	48.00	45.50	47.13	418900
1996-01-11	47.50	48.50	47.25	48.50	354400
1996-01-12	48.75	49.00	47.75	49.00	97400
1996-01-15	49.25	50.00	48.00	49.50	175600
1996-01-16	50.00	50.75	47.00	48.25	327600
1996-01-17	47.50	50.00	47.50	49.00	246000
1996-01-18	50.00	51.25	49.00	51.25	197800
1996-01-19	50.75	51.25	49.25	50.75	236000
1996-01-22	50.75	51.25	49.50	49.50	557400
1996-01-23	50.00	50.00	48.25	48.50	212400
1996-01-24	49.50	49.50	48.50	49.00	146400
1996-01-25	49.00	49.25	48.25	49.25	135600
1996-01-26	49.00	51.75	49.00	51.50	226500
1996-01-29	51.75	51.75	50.25	50.25	148900
1996-01-30	50.25	51.25	49.00	49.50	182600
1996-01-31	49.00	50.75	49.00	50.25	140300
1996-02-01	50.75	52.50	50.00	51.75	225000
1996-02-02	51.25	53.75	51.00	52.75	175800
1996-02-05	53.00	53.75	52.75	53.50	182600
1996-02-06	53.25	53.25	51.50	51.75	179500
1996-02-07	51.50	51.75	48.25	49.50	572900
1996-02-08	49.50	50.25	49.25	50.00	243800
1996-02-09	49.25	50.25	49.25	49.50	93900
1996-02-12	49.25	49.75	45.88	46.00	708100
1996-02-13	45.50	46.00	44.00	45.25	773300
1996-02-14	45.25	48.00	45.25	48.00	280200
1996-02-15	48.00	50.50	47.50	50.13	297800
1996-02-16	49.00	49.25	48.25	49.00	729800
1996-02-20	48.75	48.75	45.25	46.00	472000
1996-02-21	45.50	46.00	44.25	45.00	826800
1996-02-22	45.25	46.25	44.75	45.63	504800
1996-02-23	46.25	49.25	45.50	48.75	283400
1996-02-26	48.50	49.75	48.50	49.25	212200
1996-02-27	49.25	49.75	45.75	46.50	223900
1996-02-28	46.75	47.75	46.00	47.50	169100
1996-02-29	47.00	48.00	46.50	48.00	207800
1996-03-01	48.00	48.75	47.50	47.75	239400
1996-03-04	48.00	48.75	45.50	45.75	189000
1996-03-05	46.00	46.50	45.00	45.75	182200
1996-03-06	45.00	45.75	45.00	45.00	130600
1996-03-07	45.00	46.25	45.00	45.00	254300
1996-03-08	44.50	44.50	43.25	43.50	260400
1996-03-11	43.50	44.00	40.50	41.25	678300
1996-03-12	41.25	42.50	40.00	40.25	710200
1996-03-13	41.25	45.00	41.00	45.00	873900
1996-03-14	45.25	46.00	43.75	45.50	412100
1996-03-15	46.25	47.25	45.25	47.25	174100
1996-03-18	47.25	47.25	45.00	45.50	182200
1996-03-19	45.31	45.75	44.38	44.38	88200
1996-03-20	44.25	47.00	44.25	46.50	181200
1996-03-21	47.50	48.00	46.00	46.25	185000
1996-03-22	46.50	47.00	45.50	46.00	133700
1996-03-25	45.75	46.50	44.00	44.00	134800
1996-03-26	44.00	44.50	41.63	42.75	213800
1996-03-27	43.50	43.50	41.75	42.50	65800
1996-03-28	42.00	45.00	41.25	44.00	260000
1996-03-29	44.75	45.00	42.00	42.00	352100
1996-04-01	41.75	44.50	41.75	44.25	145000
1996-04-02	44.75	44.75	42.25	42.75	199100
1996-04-03	42.50	42.75	39.50	40.75	662200
1996-04-04	41.00	42.75	40.75	41.75	400700
1996-04-08	40.75	42.75	40.50	41.75	236500
1996-04-09	42.50	44.00	41.75	42.25	244300
1996-04-10	42.75	42.75	41.00	41.00	241100
1996-04-11	41.00	41.75	38.00	38.50	924100
1996-04-12	38.25	39.75	37.25	39.75	536400
1996-04-15	39.75	40.50	36.75	37.00	571000
1996-04-16	37.75	38.25	36.75	38.25	1323000
1996-04-17	37.75	38.25	37.75	37.75	459100
1996-04-18	38.25	38.50	37.75	38.25	345500
1996-04-19	38.75	38.75	37.75	38.00	1016400
1996-04-22	39.25	43.50	38.50	43.50	1022200
1996-04-23	44.25	44.25	41.75	42.75	513500
1996-04-24	43.25	44.25	43.13	44.00	306000
1996-04-25	43.50	44.75	43.00	44.25	236000
1996-04-26	44.25	45.75	43.75	45.25	641800
1996-04-29	44.75	46.25	44.25	45.00	170300
1996-04-30	45.00	45.50	44.50	44.50	123600
1996-05-01	44.50	45.00	44.25	44.50	343800
1996-05-02	44.25	44.25	43.25	43.25	187400
1996-05-03	43.25	43.75	43.00	43.25	145100
1996-05-06	43.00	43.25	42.25	43.00	106200
1996-05-07	42.75	44.00	42.75	43.25	235100
1996-05-08	43.50	43.50	42.50	43.50	128800
1996-05-09	43.50	44.50	42.75	43.50	243400
1996-05-10	44.00	44.50	43.00	44.25	200300
1996-05-13	44.75	49.75	44.00	49.00	785900
1996-05-14	49.50	49.75	46.50	46.75	196200
1996-05-15	46.25	49.50	46.25	47.50	374500
1996-05-16	46.75	48.50	46.75	48.00	222500
1996-05-17	47.75	48.00	46.75	47.00	52300
1996-05-20	47.00	49.00	47.00	48.50	112900
1996-05-21	49.00	49.25	46.75	46.75	189600
1996-05-22	46.75	48.00	44.25	47.25	352100
1996-05-23	47.00	47.00	45.75	46.25	223900
1996-05-24	46.25	47.25	44.75	45.00	105400
1996-05-28	45.00	45.50	43.50	43.75	226300
1996-05-29	44.25	46.75	43.75	44.25	473900
1996-05-30	44.75	44.75	41.50	43.13	438000
1996-05-31	43.50	43.75	43.00	43.50	263800
1996-06-03	43.50	45.50	43.00	45.00	297400
1996-06-04	46.50	46.50	44.50	45.50	358300
1996-06-05	45.00	46.25	45.00	46.00	195100
1996-06-06	45.50	46.00	45.00	45.25	148800
1996-06-07	44.25	45.75	44.25	45.50	184700
1996-06-10	45.50	45.50	44.75	44.75	146400
1996-06-11	44.75	45.75	44.25	44.25	347400
1996-06-12	44.75	44.75	44.25	44.25	252400
1996-06-13	44.25	45.00	43.75	44.25	216500
1996-06-14	44.25	44.75	43.50	44.25	223400
1996-06-17	44.50	44.50	43.50	44.25	126400
1996-06-18	44.25	44.25	41.75	41.75	332500
1996-06-19	41.75	42.50	40.25	40.75	259000
1996-06-20	40.25	41.00	39.00	40.25	320700
1996-06-21	41.25	41.75	40.75	41.25	174800
1996-06-24	41.25	41.25	39.75	40.50	295300
1996-06-25	40.50	40.50	39.00	39.00	220500
1996-06-26	39.25	39.50	37.75	39.00	312300
1996-06-27	39.25	41.63	39.25	40.88	1337000
1996-06-28	41.00	41.75	36.25	39.25	925600
1996-07-01	39.25	40.00	38.50	39.00	370700
1996-07-02	39.00	40.00	38.50	38.75	320000
1996-07-03	39.25	39.25	37.50	37.50	151600
1996-07-05	37.25	38.00	36.50	37.50	127900
1996-07-08	37.75	38.25	37.25	37.25	294600
1996-07-09	37.50	38.50	36.25	36.75	140700
1996-07-10	36.75	37.00	35.75	36.13	458100
1996-07-11	35.75	36.50	33.00	33.00	226300
1996-07-12	34.00	35.75	33.00	35.00	318800
1996-07-15	35.75	35.75	29.75	30.88	2259500
1996-07-16	31.50	31.75	26.88	30.50	1224600
1996-07-17	30.50	36.75	30.50	35.25	978100
1996-07-18	36.75	41.00	35.25	39.25	625400
1996-07-19	38.25	40.00	37.00	39.25	339200
1996-07-22	38.50	38.75	37.00	37.25	155200
1996-07-23	37.00	38.75	36.50	37.50	128700
1996-07-24	36.00	36.50	35.25	36.25	192200
1996-07-25	35.75	38.50	35.75	38.50	155500
1996-07-26	37.50	38.50	37.50	38.25	111800
1996-07-29	37.50	38.25	36.75	37.00	143800
1996-07-30	37.00	38.25	37.00	38.00	78100
1996-07-31	38.75	38.75	38.25	38.75	63800
1996-08-01	38.25	39.25	38.00	39.25	106300
1996-08-02	39.50	39.50	38.25	38.75	194000
1996-08-05	39.50	39.50	38.25	38.25	186800
1996-08-06	38.75	39.00	38.25	38.75	280200
1996-08-07	38.50	39.25	37.75	38.25	188100
1996-08-08	37.75	38.50	37.75	37.75	125000
1996-08-09	38.25	38.25	35.00	36.00	211500
1996-08-12	36.00	37.38	35.50	37.38	232000
1996-08-13	37.25	38.25	37.00	37.50	256800
1996-08-14	38.25	38.25	36.25	36.75	194500
1996-08-15	36.75	36.75	35.00	35.25	178400
1996-08-16	35.25	38.25	35.25	37.25	171500
1996-08-19	37.75	39.00	37.25	38.50	288900
1996-08-20	38.25	38.75	37.25	37.50	238300
1996-08-21	37.50	38.75	37.00	38.50	355200
1996-08-22	38.00	38.50	37.75	38.50	54700
1996-08-23	38.25	38.75	37.25	38.00	144600
1996-08-26	38.50	39.00	37.75	38.25	84300
1996-08-27	39.25	40.50	38.50	40.50	119900
1996-08-28	40.00	42.25	40.00	41.50	217900
1996-08-29	41.50	41.50	40.50	40.50	230700
1996-08-30	40.50	41.00	38.75	38.75	130600
1996-09-03	37.75	39.75	36.75	39.75	342400
1996-09-04	39.25	40.00	39.25	39.88	151400
1996-09-05	39.25	40.00	39.25	39.50	212400
1996-09-06	39.50	40.25	39.25	39.75	216400
1996-09-09	39.50	39.75	39.25	39.50	123600
1996-09-10	39.50	39.50	38.75	39.00	335100
1996-09-11	38.75	39.25	38.75	39.25	67900
1996-09-12	39.25	39.25	38.00	39.25	239400
1996-09-13	39.25	42.50	38.75	42.00	624400
1996-09-16	42.50	42.50	41.25	42.00	137500
1996-09-17	42.25	42.25	41.00	41.94	166800
1996-09-18	41.50	44.50	41.50	44.00	298000
1996-09-19	44.00	45.00	44.00	44.63	320000
1996-09-20	45.00	45.00	44.00	45.00	193000
1996-09-23	44.25	45.00	42.50	42.75	310400
1996-09-24	42.75	43.50	42.50	43.00	86500
1996-09-25	42.50	45.00	42.50	44.75	439900
1996-09-26	44.25	46.25	44.25	46.00	419700
1996-09-27	46.25	46.25	45.25	46.25	110700
1996-09-30	45.50	46.25	45.25	45.25	176600
1996-10-01	44.75	45.25	44.50	44.50	82800
1996-10-02	44.25	45.25	44.25	45.25	75800
1996-10-03	44.50	45.25	44.50	45.00	40400
1996-10-04	45.75	46.00	44.50	45.25	135000
1996-10-07	44.50	45.25	44.25	44.75	334100
1996-10-08	44.75	45.25	44.63	44.75	283900
1996-10-09	45.13	45.13	43.75	44.00	215600
1996-10-10	44.00	44.50	43.50	43.50	55200
1996-10-11	44.00	44.00	43.50	43.63	156600
1996-10-14	44.00	44.25	43.50	44.00	140900
1996-10-15	43.50	44.25	42.75	42.75	72600
1996-10-16	43.50	43.50	41.50	42.00	94700
1996-10-17	42.25	43.75	41.75	43.00	135600
1996-10-18	43.25	43.50	42.00	42.50	125500
1996-10-21	42.25	42.25	41.00	41.00	87000
1996-10-22	40.50	41.50	40.50	40.50	78300
1996-10-23	40.50	41.00	38.50	39.25	217600
1996-10-24	39.50	40.00	38.50	39.00	103700
1996-10-25	39.50	39.50	38.25	38.25	204600
1996-10-28	38.50	38.75	37.25	37.25	154800
1996-10-29	37.50	38.25	37.50	37.50	66700
1996-10-30	37.50	39.25	37.50	38.25	205600
1996-10-31	38.25	39.25	38.25	39.25	116800
1996-11-01	38.75	39.25	38.50	38.63	86100
1996-11-04	38.25	39.00	38.25	39.00	29000
1996-11-05	39.00	39.00	37.50	38.00	81800
1996-11-06	38.00	38.25	36.50	38.25	250300
1996-11-07	38.25	40.25	37.75	40.00	356500
1996-11-08	39.75	40.75	39.00	40.25	99200
1996-11-11	39.75	41.13	39.75	41.00	98300
1996-11-12	41.00	41.00	37.00	37.13	282600
1996-11-13	37.75	37.75	32.00	33.13	1170200
1996-11-14	34.13	37.25	34.13	35.75	2430200
1996-11-15	36.50	36.75	35.75	35.75	276800
1996-11-18	35.75	36.25	35.00	35.25	69000
1996-11-19	35.50	36.00	34.50	35.75	265800
1996-11-20	35.75	35.75	34.00	34.50	244100
1996-11-21	34.50	34.50	32.75	33.50	470800
1996-11-22	33.00	33.50	31.75	32.00	537400
1996-11-25	32.50	35.25	32.00	34.75	775100
1996-11-26	35.38	37.00	33.75	36.75	662400
1996-11-27	36.00	36.75	35.00	35.50	194400
1996-11-29	35.50	35.50	35.00	35.00	52200
1996-12-02	34.75	35.25	34.00	34.50	148500
1996-12-03	35.00	35.75	34.00	34.25	255900
1996-12-04	33.75	34.25	33.00	33.00	106100
1996-12-05	33.50	33.75	33.00	33.38	133800
1996-12-06	32.13	34.25	31.75	33.75	311300
1996-12-09	34.25	34.25	32.50	32.75	311800
1996-12-10	32.50	33.00	31.25	31.50	438700
1996-12-11	31.00	31.50	29.25	31.25	786300
1996-12-12	32.00	33.25	30.00	30.00	952000
1996-12-13	29.75	31.00	29.75	30.38	577400
1996-12-16	30.75	32.25	30.38	32.00	338300
1996-12-17	31.50	34.00	31.25	33.88	368100
1996-12-18	34.75	35.00	33.50	35.00	285500
1996-12-19	35.25	36.25	34.50	35.88	353700
1996-12-20	36.63	37.75	35.50	37.00	516400
1996-12-23	37.00	37.25	36.00	36.50	226200
1996-12-24	36.63	37.00	36.25	36.50	48000
1996-12-26	36.25	36.50	35.25	36.25	186300
1996-12-27	36.25	37.13	35.75	36.50	142000
1996-12-30	37.00	37.00	36.25	36.50	83400
1996-12-31	36.25	36.75	36.00	36.00	131300
1997-01-02	36.50	36.50	33.75	33.75	378400
1997-01-03	34.50	35.25	34.00	34.88	950600
1997-01-06	34.88	35.13	34.50	35.00	318500
1997-01-07	34.75	35.50	34.25	34.88	209600
1997-01-08	35.00	35.25	34.50	34.50	310100
1997-01-09	35.00	35.63	34.50	35.13	182800
1997-01-10	34.50	34.75	34.00	34.13	102200
1997-01-13	34.38	34.38	33.50	33.63	99000
1997-01-14	33.63	33.75	32.75	33.13	90600
1997-01-15	33.13	33.13	31.75	32.25	102200
1997-01-16	32.25	34.75	32.25	34.38	264600
1997-01-17	34.25	36.00	33.75	33.75	220000
1997-01-20	34.25	34.25	33.25	33.31	116700
1997-01-21	33.50	33.50	32.25	32.75	369400
1997-01-22	33.25	35.25	31.50	32.38	471900
1997-01-23	32.38	34.00	32.25	34.00	551400
1997-01-24	33.88	36.13	32.88	34.50	473300
1997-01-27	34.50	35.75	34.25	34.50	269900
1997-01-28	35.00	35.00	33.56	33.88	163600
1997-01-29	33.88	35.50	33.50	35.25	97300
1997-01-30	35.25	36.00	33.50	33.88	228200
1997-01-31	33.88	35.00	32.50	32.50	348000
1997-02-03	32.63	33.50	32.50	33.25	373000
1997-02-04	33.25	33.25	31.50	32.13	257300
1997-02-05	32.75	35.25	32.25	34.50	394600
1997-02-06	34.25	34.75	33.25	33.25	216400
1997-02-07	33.50	34.25	33.25	33.25	25000
1997-02-10	33.25	33.25	32.25	32.25	178200
1997-02-11	32.75	34.00	32.00	33.56	199200
1997-02-12	33.50	33.88	33.00	33.50	281600
1997-02-13	34.50	35.38	34.25	35.31	663200
1997-02-14	36.00	38.50	35.50	37.63	669000
1997-02-18	38.00	38.00	34.38	36.00	905100
1997-02-19	36.00	36.38	34.75	35.25	249900
1997-02-20	35.25	35.25	34.38	34.63	232300
1997-02-21	35.00	35.38	34.50	34.50	161300
1997-02-24	34.25	36.00	34.25	36.00	283700
1997-02-25	36.00	36.75	35.50	36.50	170300
1997-02-26	36.50	37.00	36.25	37.00	327700
1997-02-27	36.75	37.25	36.38	36.88	303700
1997-02-28	36.88	37.25	36.34	37.25	149100
1997-03-03	36.75	37.38	36.38	36.88	229300
1997-03-04	36.63	37.00	35.25	35.38	170100
1997-03-05	34.50	35.38	34.00	35.13	280400
1997-03-06	35.38	35.50	34.88	35.00	160800
1997-03-07	35.00	36.63	35.00	36.50	219300
1997-03-10	36.25	37.88	36.25	37.38	246600
1997-03-11	37.25	38.00	37.00	37.63	244600
1997-03-12	37.75	37.88	37.50	37.75	549200
1997-03-13	36.50	36.50	34.25	34.50	1153600
1997-03-14	35.00	35.50	32.25	32.25	360700
1997-03-17	32.75	33.25	32.25	33.00	592100
1997-03-18	33.00	33.25	31.75	32.00	189100
1997-03-19	31.50	32.63	31.50	32.13	477000
1997-03-20	32.63	32.88	31.75	32.13	492000
1997-03-21	32.25	32.38	32.00	32.00	159600
1997-03-24	15.88	16.00	11.00	12.00	22148200
1997-03-25	12.81	12.88	11.63	12.13	10233200
1997-03-26	12.25	12.75	12.13	12.56	8125500
1997-03-27	13.00	14.13	12.75	13.88	4606600
1997-03-31	14.75	14.75	14.00	14.00	3293300
1997-04-01	14.00	14.00	12.50	12.81	2130100
1997-04-02	13.13	14.13	12.88	13.88	1357600
1997-04-03	14.00	14.00	13.63	13.63	1065200
1997-04-04	13.88	14.00	13.50	13.88	780000
1997-04-07	14.00	14.25	13.88	14.00	866500
1997-04-08	14.25	14.38	13.88	14.00	850600
1997-04-09	14.25	14.25	13.88	13.94	548900
1997-04-10	14.13	14.13	13.63	13.69	726800
1997-04-11	13.75	13.75	12.88	13.38	947900
1997-04-14	13.25	13.50	12.50	12.88	896900
1997-04-15	13.13	13.13	12.63	12.63	834200
1997-04-16	12.88	12.88	12.00	12.19	2238900
1997-04-17	12.50	12.50	11.88	12.06	1612000
1997-04-18	11.00	11.00	9.25	9.94	8201900
1997-04-21	10.63	10.75	10.00	10.13	2660000
1997-04-22	10.50	10.50	10.13	10.38	1118500
1997-04-23	10.50	10.50	9.75	10.00	1902500
1997-04-24	10.25	10.75	10.00	10.44	1589100
1997-04-25	10.50	11.00	10.38	10.88	1860100
1997-04-28	11.38	11.88	11.00	11.56	1818000
1997-04-29	12.00	12.63	11.88	12.13	1501700
1997-04-30	12.38	13.25	12.25	13.00	1128500
1997-05-01	13.63	14.00	12.88	13.00	1617400
1997-05-02	13.50	14.00	12.75	13.75	1204700
1997-05-05	14.13	14.50	13.88	14.38	1334600
1997-05-06	14.25	14.63	13.63	13.75	990600
1997-05-07	13.63	14.25	13.13	14.13	499600
1997-05-08	13.75	14.25	13.75	14.06	727300
1997-05-09	14.13	14.25	13.88	14.19	619900
1997-05-12	14.25	14.38	13.50	13.88	427000
1997-05-13	14.00	14.13	13.75	13.75	592100
1997-05-14	14.13	14.25	13.88	14.00	988300
1997-05-15	14.00	14.25	13.88	14.25	971600
1997-05-16	14.00	14.25	14.00	14.25	445600
1997-05-19	14.25	14.25	14.00	14.00	186900
1997-05-20	14.25	15.50	14.00	15.50	885200
1997-05-21	15.63	15.88	15.13	15.25	1745800
1997-05-22	15.25	15.38	13.88	14.25	1121800
1997-05-23	14.50	14.63	14.25	14.50	293800
1997-05-27	14.50	14.63	14.38	14.63	463900
1997-05-28	14.63	14.75	14.50	14.63	339800
1997-05-29	14.63	14.63	14.13	14.25	272500
1997-05-30	13.88	14.25	13.75	14.13	477100
1997-06-02	14.25	14.50	14.13	14.38	338900
1997-06-03	14.50	14.88	14.13	14.50	477000
1997-06-04	14.63	14.75	14.50	14.63	317900
1997-06-05	14.63	14.63	14.00	14.63	273000
1997-06-06	14.50	14.63	14.25	14.31	147300
1997-06-09	14.25	14.50	13.50	13.63	700100
1997-06-10	13.75	13.75	13.13	13.44	464100
1997-06-11	13.50	13.63	13.13	13.19	202100
1997-06-12	13.13	13.31	11.13	12.69	1796700
1997-06-13	10.94	11.69	10.38	11.44	2267800
1997-06-16	11.50	12.63	11.44	12.50	1387800
1997-06-17	12.50	13.63	12.38	13.31	995200
1997-06-18	13.25	13.63	13.13	13.38	966500
1997-06-19	13.38	13.63	13.38	13.50	564800
1997-06-20	13.69	13.69	13.13	13.50	870700
1997-06-23	13.38	13.38	12.50	12.66	590900
1997-06-24	13.00	13.00	12.75	12.81	460500
1997-06-25	12.81	13.00	12.50	12.69	259000
1997-06-26	12.69	12.69	12.50	12.50	234300
1997-06-27	12.50	12.75	12.25	12.50	238800
1997-06-30	12.50	12.63	11.75	12.44	652200
1997-07-01	12.38	12.75	12.25	12.56	701400
1997-07-02	12.75	12.88	12.25	12.31	552200
1997-07-03	12.38	12.63	12.38	12.44	349600
1997-07-07	13.00	13.13	12.56	12.56	387600
1997-07-08	12.75	13.00	12.63	12.94	1001800
1997-07-09	13.00	13.25	13.00	13.13	653500
1997-07-10	13.00	13.75	13.00	13.44	732100
1997-07-11	13.63	13.63	13.13	13.25	308700
1997-07-14	13.13	13.38	13.13	13.25	187700
1997-07-15	13.25	13.50	13.13	13.50	145000
1997-07-16	13.50	13.50	12.88	13.13	382600
1997-07-17	13.25	13.63	13.00	13.63	568900
1997-07-18	13.00	14.06	13.00	14.00	1335700
1997-07-21	14.25	15.25	14.00	15.00	1850600
1997-07-22	15.19	16.81	15.06	16.75	2193600
1997-07-23	17.13	17.50	15.69	16.38	1007700
1997-07-24	16.38	16.38	15.88	16.00	912600
1997-07-25	16.13	16.13	15.94	15.94	351500
1997-07-28	16.25	16.25	15.88	15.88	418300
1997-07-29	15.88	16.00	15.50	15.88	307900
1997-07-30	15.88	16.06	15.75	15.94	309600
1997-07-31	16.00	16.06	15.81	15.94	139100
1997-08-01	15.94	16.06	15.88	16.00	324300
1997-08-04	16.00	17.13	15.88	16.75	614700
1997-08-05	17.13	17.38	16.50	16.88	421400
1997-08-06	17.00	17.00	16.50	16.50	188000
1997-08-07	16.63	16.63	16.13	16.44	532800
1997-08-08	16.25	16.38	16.00	16.31	218400
1997-08-11	16.13	17.00	16.13	16.94	261500
1997-08-12	16.75	17.00	16.50	16.88	341400
1997-08-13	16.88	17.25	16.13	16.94	531400
1997-08-14	16.88	17.00	16.75	17.00	153200
1997-08-15	16.88	17.00	16.63	16.63	133900
1997-08-18	16.50	16.63	16.25	16.38	191800
1997-08-19	16.38	16.63	16.38	16.50	180400
1997-08-20	16.50	17.00	16.44	17.00	276600
1997-08-21	16.75	17.00	16.63	16.81	132500
1997-08-22	16.63	16.75	16.38	16.75	256700
1997-08-25	16.56	17.00	16.56	17.00	193000
1997-08-26	16.88	19.13	16.75	18.88	1065200
1997-08-27	18.81	19.00	18.31	18.50	571700
1997-08-28	18.44	19.00	18.25	18.69	319100
1997-08-29	18.94	19.00	18.50	18.81	238100
1997-09-02	18.75	19.63	18.75	19.19	349800
1997-09-03	19.38	19.38	17.50	18.00	1150600
1997-09-04	18.00	18.25	17.38	17.38	348100
1997-09-05	17.38	18.31	17.13	17.75	266000
1997-09-08	17.88	17.88	17.38	17.63	173100
1997-09-09	17.75	18.06	15.75	16.06	941900
1997-09-10	15.75	17.13	15.75	16.69	839600
1997-09-11	16.88	16.88	15.75	15.81	547900
1997-09-12	15.88	15.88	15.63	15.69	307900
1997-09-15	15.63	15.75	14.50	14.88	493700
1997-09-16	14.69	15.50	14.69	15.06	434200
1997-09-17	15.25	15.25	15.00	15.13	337200
1997-09-18	15.06	15.25	14.63	14.81	201200
1997-09-19	14.81	15.25	14.50	14.94	326000
1997-09-22	15.13	15.13	14.88	15.06	222100
1997-09-23	15.13	15.75	14.75	15.00	384300
1997-09-24	15.13	15.19	14.88	15.00	120700
1997-09-25	15.00	15.00	14.75	14.88	104400
1997-09-26	14.75	14.88	14.63	14.81	646400
1997-09-29	14.63	15.25	14.63	15.00	265800
1997-09-30	14.88	17.25	14.88	16.75	869800
1997-10-01	16.88	17.63	16.25	16.88	521400
1997-10-02	17.13	18.78	16.88	18.69	1296200
1997-10-03	18.63	19.44	17.81	19.00	1255200
1997-10-06	19.00	19.13	18.63	19.13	634000
1997-10-07	18.75	20.50	18.63	19.88	1182200
1997-10-08	20.00	21.13	19.38	20.75	1200500
1997-10-09	20.50	21.00	20.00	21.00	479100
1997-10-10	20.50	21.00	20.00	20.13	862000
1997-10-13	19.88	20.38	19.63	19.63	379100
1997-10-14	19.63	19.88	18.63	19.00	473600
1997-10-15	18.94	19.00	18.00	18.13	318300
1997-10-16	18.13	18.50	17.50	17.75	382400
1997-10-17	17.69	18.50	17.50	18.06	578700
1997-10-20	18.13	18.13	17.63	18.06	232800
1997-10-21	17.94	18.13	17.63	17.81	338300
1997-10-22	18.13	18.38	17.00	17.25	615600
1997-10-23	16.50	17.00	16.38	16.63	280200
1997-10-24	17.13	17.13	16.50	16.63	214400
1997-10-27	16.50	16.50	15.19	15.38	331300
1997-10-28	14.75	15.50	14.75	15.44	693300
1997-10-29	15.63	16.75	15.56	16.25	728700
1997-10-30	15.75	16.13	15.50	16.00	194200
1997-10-31	16.13	16.13	15.75	15.88	79000
1997-11-03	15.75	16.13	15.75	16.06	80900
1997-11-04	16.13	16.50	15.88	16.06	220300
1997-11-05	16.00	16.50	15.63	16.00	197700
1997-11-06	16.13	16.25	16.00	16.25	139200
1997-11-07	16.00	16.38	15.50	16.00	108500
1997-11-10	16.25	16.63	16.25	16.38	86800
1997-11-11	16.25	16.63	16.25	16.50	98400
1997-11-12	16.13	16.50	16.00	16.00	97500
1997-11-13	16.13	16.38	15.75	16.13	220300
1997-11-14	16.00	16.50	15.88	16.25	148600
1997-11-17	16.50	16.50	16.00	16.05	63000
1997-11-18	16.13	16.50	15.75	15.81	89800
1997-11-19	15.81	16.50	15.75	15.88	172400
1997-11-20	16.00	16.38	15.75	16.13	228400
1997-11-21	16.38	16.88	16.06	16.63	190200
1997-11-24	16.25	16.38	15.75	15.75	176000
1997-11-25	15.75	16.38	15.75	16.13	240900
1997-11-26	16.00	16.38	16.00	16.25	228500
1997-11-28	16.31	16.44	15.94	15.94	161800
1997-12-01	16.13	16.13	15.69	15.84	506200
1997-12-02	15.69	16.13	15.69	15.94	323300
1997-12-03	16.00	16.00	15.63	15.81	217800
1997-12-04	15.81	16.13	15.63	15.81	133800
1997-12-05	15.63	15.88	15.50	15.75	485100
1997-12-08	15.63	15.75	15.38	15.50	548400
1997-12-09	15.63	15.63	14.88	15.00	803200
1997-12-10	14.88	15.00	13.75	14.25	484000
1997-12-11	14.00	14.06	12.88	13.19	859600
1997-12-12	13.38	13.50	13.00	13.25	649200
1997-12-15	13.13	13.50	12.75	13.13	490400
1997-12-16	13.13	14.25	13.13	13.81	472700
1997-12-17	14.00	14.00	13.50	13.75	692500
1997-12-18	13.63	14.00	13.25	13.44	228900
1997-12-19	13.44	13.56	13.25	13.44	282300
1997-12-22	13.63	14.25	13.38	14.19	189700
1997-12-23	14.25	14.25	13.69	13.94	299700
1997-12-24	13.81	14.13	13.81	14.00	330800
1997-12-26	13.75	14.50	13.75	14.50	168800
1997-12-29	14.69	14.88	14.38	14.63	175400
1997-12-30	14.38	16.00	14.38	16.00	503000
1997-12-31	15.75	16.06	15.50	15.94	392700
1998-01-02	15.88	16.50	15.88	16.06	119800
1998-01-05	15.94	16.06	15.25	15.88	108200
1998-01-06	15.50	16.38	15.50	15.75	206400
1998-01-07	15.75	16.13	15.50	15.88	229900
1998-01-08	15.63	15.88	14.50	14.88	218000
1998-01-09	14.88	14.88	12.63	13.38	601100
1998-01-12	12.50	13.13	12.25	12.88	576300
1998-01-13	13.13	13.75	13.00	13.56	436600
1998-01-14	13.50	14.13	13.31	13.88	269700
1998-01-15	13.63	14.13	13.63	13.81	138500
1998-01-16	14.00	14.50	13.75	14.38	266200
1998-01-20	14.25	14.50	13.63	14.13	121100
1998-01-21	13.88	14.63	13.88	14.44	159700
1998-01-22	14.31	14.88	14.31	14.50	162000
1998-01-23	14.75	14.81	14.31	14.75	94800
1998-01-26	14.63	15.25	14.56	14.88	166800
1998-01-27	15.00	15.50	15.00	15.13	123100
1998-01-28	15.19	15.69	15.00	15.50	192900
1998-01-29	15.50	15.75	14.00	14.25	355800
1998-01-30	14.13	14.19	13.63	13.69	171500
1998-02-02	13.88	15.13	13.88	15.00	247900
1998-02-03	14.75	16.13	14.75	15.63	398000
1998-02-04	15.75	17.50	15.38	16.97	742100
1998-02-05	16.88	17.00	15.88	16.88	277800
1998-02-06	16.50	17.13	16.13	16.75	254800
1998-02-09	16.63	17.25	16.44	17.13	161000
1998-02-10	17.19	17.63	17.00	17.63	243800
1998-02-11	17.75	18.00	17.38	17.63	179000
1998-02-12	17.88	18.06	17.63	17.75	274400
1998-02-13	18.06	19.38	17.50	18.88	1428700
1998-02-17	18.50	18.81	16.81	16.94	921300
1998-02-18	16.56	17.25	16.31	17.25	455700
1998-02-19	17.19	17.25	16.31	16.34	355800
1998-02-20	16.38	16.63	15.72	16.13	347900
1998-02-23	16.25	16.25	15.75	15.81	266900
1998-02-24	15.75	16.00	15.00	15.00	249800
1998-02-25	15.13	16.38	15.00	15.94	296600
1998-02-26	15.88	16.13	15.63	16.13	114500
1998-02-27	16.00	16.13	15.50	15.69	120800
1998-03-02	15.94	15.94	14.00	14.13	671000
1998-03-03	14.94	16.63	14.94	16.50	936500
1998-03-04	16.50	16.69	15.75	16.38	429700
1998-03-05	15.75	16.13	15.25	15.88	293200
1998-03-06	15.75	16.56	15.75	16.38	433100
1998-03-09	17.25	17.50	16.88	17.06	384000
1998-03-10	17.00	17.38	16.63	16.69	324900
1998-03-11	16.25	17.25	16.13	17.19	309600
1998-03-12	17.25	17.56	16.88	17.50	420400
1998-03-13	17.50	17.75	17.13	17.31	210300
1998-03-16	17.50	17.63	17.00	17.00	87600
1998-03-17	17.00	17.31	16.63	16.63	94700
1998-03-18	16.88	17.63	16.63	17.63	169900
1998-03-19	17.50	17.75	17.31	17.50	208700
1998-03-20	17.50	17.75	17.38	17.56	342800
1998-03-23	17.38	17.88	17.25	17.63	205300
1998-03-24	17.63	18.50	17.56	18.00	296000
1998-03-25	17.88	18.25	17.75	17.88	176100
1998-03-26	17.88	17.88	17.56	17.75	149700
1998-03-27	17.50	18.00	17.50	17.56	107300
1998-03-30	17.50	18.25	17.38	18.13	189100
1998-03-31	18.25	18.25	17.88	18.00	140000
1998-04-01	18.06	18.38	17.75	18.19	215000
1998-04-02	18.13	19.38	18.13	19.25	1260400
1998-04-03	19.00	19.25	18.88	19.13	458100
1998-04-06	19.25	19.25	17.88	18.00	518700
1998-04-07	18.00	18.25	17.75	18.13	253200
1998-04-08	17.88	18.13	17.50	17.63	300200
1998-04-09	18.00	18.25	17.50	18.25	139200
1998-04-13	18.19	18.50	17.75	18.00	302900
1998-04-14	17.75	18.25	17.75	18.06	43600
1998-04-15	18.13	18.44	17.88	18.38	89600
1998-04-16	18.38	19.13	18.13	19.06	245600
1998-04-17	19.38	22.50	19.38	22.50	2312900
1998-04-20	21.75	22.50	21.63	22.13	906600
1998-04-21	22.00	23.38	22.00	23.25	744700
1998-04-22	23.38	23.63	22.75	22.88	534000
1998-04-23	22.75	23.31	22.75	22.88	556500
1998-04-24	22.88	22.88	21.25	21.50	436000
1998-04-27	20.75	21.13	19.88	21.13	331800
1998-04-28	21.25	22.63	21.00	22.25	358900
1998-04-29	22.00	23.13	21.56	22.88	342300
1998-04-30	22.63	22.88	22.00	22.13	202400
1998-05-01	22.00	22.63	22.00	22.38	157000
1998-05-04	22.25	22.88	22.25	22.81	225400
1998-05-05	22.75	23.00	22.38	22.75	264100
1998-05-06	22.63	23.50	22.63	23.38	359000
1998-05-07	23.75	24.25	23.13	23.63	423200
1998-05-08	23.25	23.88	23.25	23.63	348400
1998-05-11	23.75	24.13	23.50	23.81	294000
1998-05-12	23.75	24.63	23.50	24.44	662100
1998-05-13	24.38	24.75	23.88	24.00	403800
1998-05-14	23.63	25.25	23.13	24.75	735300
1998-05-15	24.50	24.88	23.38	23.38	367000
1998-05-18	23.38	23.63	22.00	22.38	185800
1998-05-19	22.50	23.31	22.38	22.56	267200
1998-05-20	22.75	23.00	22.13	22.31	92000
1998-05-21	22.13	23.38	22.13	23.16	349400
1998-05-22	23.00	23.13	22.69	23.00	197600
1998-05-26	22.81	23.13	21.50	21.69	273600
1998-05-27	21.00	21.13	20.00	20.88	208800
1998-05-28	21.06	22.13	20.88	21.94	216700
1998-05-29	22.06	22.88	21.88	22.25	203300
1998-06-01	22.19	22.19	21.63	21.81	139900
1998-06-02	21.63	21.75	21.00	21.38	130400
1998-06-03	21.13	21.75	21.13	21.38	178700
1998-06-04	21.25	21.38	20.88	21.06	114400
1998-06-05	20.88	21.03	20.88	20.97	56600
1998-06-08	20.88	21.25	20.47	20.56	243800
1998-06-09	20.50	21.19	20.25	20.63	175600
1998-06-10	20.31	20.63	19.88	20.13	219600
1998-06-11	20.25	20.38	19.63	20.25	143900
1998-06-12	20.25	21.38	20.00	21.13	692300
1998-06-15	20.88	21.00	20.25	20.63	233100
1998-06-16	20.50	21.94	20.50	21.94	528400
1998-06-17	21.94	22.13	21.13	21.38	180200
1998-06-18	20.94	21.38	20.63	21.19	168700
1998-06-19	21.25	22.25	21.25	21.75	218500
1998-06-22	22.38	23.63	21.63	23.00	347100
1998-06-23	23.13	24.88	23.13	24.75	461500
1998-06-24	24.50	25.50	24.50	25.31	588600
1998-06-25	25.25	25.50	24.88	25.06	271700
1998-06-26	25.00	25.50	24.88	25.25	300400
1998-06-29	25.25	25.38	24.88	25.25	343900
1998-06-30	25.00	25.00	24.75	24.88	294400
1998-07-01	24.94	25.00	24.25	24.88	249100
1998-07-02	24.75	24.88	24.50	24.50	217300
1998-07-06	24.38	24.94	24.38	24.94	205000
1998-07-07	24.81	24.88	24.75	24.81	40800
1998-07-08	24.75	24.88	23.63	23.75	107600
1998-07-09	23.75	24.25	23.19	23.25	123500
1998-07-10	23.13	23.28	22.44	22.50	154800
1998-07-13	22.50	24.31	22.38	23.13	282300
1998-07-14	23.25	23.75	23.25	23.31	165400
1998-07-15	23.38	23.63	23.13	23.50	62000
1998-07-16	23.25	25.25	23.25	24.75	568500
1998-07-17	24.75	25.13	23.75	24.75	370900
1998-07-20	24.63	24.88	24.13	24.38	167300
1998-07-21	24.25	24.56	22.63	22.63	298100
1998-07-22	22.50	24.00	22.50	23.56	215200
1998-07-23	23.13	23.63	22.63	22.63	239600
1998-07-24	22.63	22.88	22.50	22.81	108800
1998-07-27	22.88	23.56	22.50	23.50	158000
1998-07-28	23.38	23.75	22.50	22.75	278900
1998-07-29	23.13	23.13	21.75	22.13	111200
1998-07-30	21.75	23.00	20.75	22.25	209500
1998-07-31	22.31	23.09	22.25	22.50	137500
1998-08-03	22.88	22.88	21.75	21.88	123500
1998-08-04	21.88	22.38	20.00	20.06	95400
1998-08-05	20.13	20.81	19.25	20.75	206900
1998-08-06	20.75	22.25	20.25	22.13	146800
1998-08-07	22.50	23.00	21.75	22.38	52200
1998-08-10	21.88	22.50	21.00	21.56	70600
1998-08-11	20.88	21.13	20.63	21.00	55300
1998-08-12	20.75	21.50	20.25	20.50	289500
1998-08-13	20.50	20.63	19.13	19.75	198200
1998-08-14	19.75	19.75	18.75	19.00	214600
1998-08-17	19.00	19.88	18.25	19.88	351400
1998-08-18	19.50	21.75	19.50	21.44	294100
1998-08-19	21.25	21.75	20.75	21.25	179400
1998-08-20	20.88	21.00	20.25	20.38	124700
1998-08-21	20.25	20.50	19.56	19.88	230200
1998-08-24	20.00	20.13	19.50	20.13	66400
1998-08-25	20.25	20.63	20.00	20.19	90800
1998-08-26	20.00	21.13	20.00	21.06	586500
1998-08-27	20.25	21.25	19.63	21.19	296400
1998-08-28	20.88	21.38	20.00	20.00	214800
1998-08-31	20.00	20.31	17.19	17.50	374600
1998-09-01	17.25	19.63	17.25	19.50	514300
1998-09-02	19.88	20.25	18.75	18.88	165500
1998-09-03	18.50	19.00	17.50	19.00	146000
1998-09-04	18.75	19.88	18.75	19.75	132400
1998-09-08	20.00	21.88	19.88	21.75	204700
1998-09-09	20.88	21.44	20.25	20.69	337300
1998-09-10	20.00	20.50	19.63	20.47	98300
1998-09-11	20.13	21.13	20.13	21.00	190200
1998-09-14	20.63	21.44	20.63	21.38	139500
1998-09-15	20.75	22.94	20.44	22.94	348000
1998-09-16	22.25	24.00	22.00	23.94	315000
1998-09-17	22.38	23.50	22.13	22.63	229800
1998-09-18	22.75	23.88	22.69	23.56	279700
1998-09-21	23.25	23.25	22.38	22.94	155100
1998-09-22	23.25	23.63	22.63	23.50	426600
1998-09-23	23.25	24.38	23.25	24.38	354800
1998-09-24	24.13	25.25	23.88	24.50	576000
1998-09-25	24.25	24.50	23.69	23.81	460300
1998-09-28	24.25	24.75	20.38	22.50	501700
1998-09-29	22.38	22.88	20.50	22.88	503600
1998-09-30	22.13	24.00	22.13	23.88	264500
1998-10-01	23.25	24.00	22.38	23.13	399800
1998-10-02	22.63	23.13	22.00	22.38	223000
1998-10-05	21.88	22.25	20.56	21.63	188300
1998-10-06	21.63	22.25	20.00	20.50	199900
1998-10-07	20.50	21.56	20.25	21.38	229700
1998-10-08	20.50	21.50	20.00	20.94	171200
1998-10-09	21.00	21.75	19.13	19.56	279100
1998-10-12	19.75	20.13	18.75	19.13	235600
1998-10-13	19.50	19.50	18.00	18.25	88300
1998-10-14	18.00	21.13	17.38	20.38	464500
1998-10-15	20.25	21.00	19.63	20.13	111300
1998-10-16	20.25	21.38	19.88	20.00	1349000
1998-10-19	20.38	20.38	19.88	20.38	398300
1998-10-20	20.63	20.75	19.50	19.50	893000
1998-10-21	19.88	20.00	18.75	19.75	588800
1998-10-22	19.75	20.00	19.19	20.00	100700
1998-10-23	19.25	19.88	19.25	19.75	197600
1998-10-26	19.88	20.38	19.50	19.88	188700
1998-10-27	20.31	20.31	19.63	20.00	217200
1998-10-28	20.13	20.56	19.88	20.38	241800
1998-10-29	20.25	22.25	20.25	22.25	489300
1998-10-30	22.50	23.00	22.50	22.81	342500
1998-11-02	22.50	22.78	21.88	22.38	120600
1998-11-03	22.13	22.50	21.75	22.25	279500
1998-11-04	22.00	22.38	22.00	22.38	413200
1998-11-05	22.00	23.06	21.88	22.50	637500
1998-11-06	22.50	24.13	22.50	23.81	631600
1998-11-09	23.50	25.38	23.50	25.25	1794000
1998-11-10	25.00	25.38	24.25	24.38	738600
1998-11-11	24.38	24.88	23.63	23.88	370100
1998-11-12	24.00	24.13	23.50	23.88	54900
1998-11-13	23.63	23.81	23.38	23.63	81000
1998-11-16	23.38	24.00	23.38	24.00	251400
1998-11-17	23.56	24.75	23.56	24.13	338300
1998-11-18	23.88	24.50	23.75	24.38	201900
1998-11-19	24.25	26.75	24.25	26.63	760900
1998-11-20	26.75	28.63	26.56	27.13	967100
1998-11-23	27.25	27.38	25.25	26.19	849900
1998-11-24	26.00	26.06	25.38	25.56	492000
1998-11-25	25.44	26.25	25.00	26.00	382900
1998-11-27	26.25	26.50	25.50	26.50	210800
1998-11-30	25.75	26.50	25.63	26.00	190500
1998-12-01	25.56	27.50	25.38	27.00	134000
1998-12-02	26.88	26.88	26.00	26.50	311000
1998-12-03	26.50	27.50	26.00	26.00	730600
1998-12-04	26.13	27.56	25.50	27.38	678000
1998-12-07	27.50	27.75	27.38	27.75	590700
1998-12-08	27.13	27.13	26.00	26.50	428400
1998-12-09	26.50	27.69	26.50	27.00	166300
1998-12-10	26.88	27.25	26.13	26.88	191500
1998-12-11	26.63	27.75	26.63	27.25	126500
1998-12-14	27.00	27.00	25.88	26.50	131400
1998-12-15	26.50	27.00	25.38	27.00	244600
1998-12-16	26.56	27.94	26.56	27.81	183900
1998-12-17	27.50	27.88	26.75	26.94	262600
1998-12-18	27.63	27.88	26.63	26.69	184100
1998-12-21	26.63	26.88	25.94	26.13	136500
1998-12-22	25.75	26.00	25.25	25.44	112000
1998-12-23	25.25	26.75	25.25	26.63	176300
1998-12-24	26.88	27.00	26.56	26.69	44200
1998-12-28	26.50	27.63	26.50	27.50	167100
1998-12-29	27.38	27.88	27.13	27.19	163100
1998-12-30	27.00	28.03	27.00	27.75	179800
1998-12-31	27.75	28.44	26.75	26.91	227200
1999-01-04	26.75	28.00	26.75	27.38	267100
1999-01-05	27.38	27.88	27.38	27.44	279300
1999-01-06	27.38	28.13	27.38	27.69	433700
1999-01-07	27.38	27.75	26.50	26.75	185200
1999-01-08	26.63	26.94	24.63	26.13	934000
1999-01-11	26.25	27.63	26.25	27.63	834600
1999-01-12	27.13	27.50	26.63	27.00	114300
1999-01-13	26.38	26.75	25.50	26.25	223300
1999-01-14	26.38	27.38	26.38	26.94	229100
1999-01-15	27.00	27.63	26.50	27.38	138300
1999-01-19	27.50	27.50	26.63	27.00	155100
1999-01-20	26.63	27.00	25.88	26.19	202700
1999-01-21	25.88	26.25	25.63	25.75	138700
1999-01-22	25.63	25.94	25.13	25.88	89600
1999-01-25	25.88	25.88	21.75	24.25	1478000
1999-01-26	24.00	25.00	24.00	24.75	200200
1999-01-27	24.50	25.50	24.50	25.00	371300
1999-01-28	24.88	26.38	24.88	26.00	206900
1999-01-29	26.13	26.75	25.88	26.00	212700
1999-02-01	26.25	26.25	24.75	25.50	489200
1999-02-02	25.38	25.63	25.00	25.63	416500
1999-02-03	25.13	25.13	24.00	24.50	396300
1999-02-04	24.19	25.38	24.00	25.19	186500
1999-02-05	24.50	24.63	23.56	23.75	598800
1999-02-08	24.25	25.13	24.25	25.00	428500
1999-02-09	24.88	26.13	24.75	25.63	330500
1999-02-10	25.50	26.00	25.13	25.38	247100
1999-02-11	25.75	25.75	25.25	25.25	156700
1999-02-12	25.31	25.63	25.00	25.25	306000
1999-02-16	25.63	25.75	24.50	25.25	280600
1999-02-17	24.88	26.00	24.88	25.00	158200
1999-02-18	25.00	25.31	23.63	23.63	207200
1999-02-19	23.88	24.38	22.38	23.19	377000
1999-02-22	23.00	24.13	23.00	24.13	165100
1999-02-23	24.13	25.38	24.00	24.91	248400
1999-02-24	25.13	25.25	23.88	23.94	278700
1999-02-25	23.88	24.00	22.47	22.50	245700
1999-02-26	22.63	23.13	22.38	22.38	235000
1999-03-01	22.25	23.06	22.13	23.00	390900
1999-03-02	23.00	23.69	22.81	23.44	104600
1999-03-03	23.25	23.50	22.75	23.13	67800
1999-03-04	23.50	24.06	22.88	23.19	278500
1999-03-05	23.63	24.38	23.25	24.25	352000
1999-03-08	24.38	24.50	23.88	24.38	211100
1999-03-09	24.13	25.75	24.00	25.38	614300
1999-03-10	25.13	25.38	24.75	25.00	455500
1999-03-11	25.13	25.13	24.75	24.81	261200
1999-03-12	24.88	25.00	24.38	24.38	194900
1999-03-15	24.38	25.13	24.25	25.13	258100
1999-03-16	24.75	25.00	24.38	24.50	272700
1999-03-17	24.63	24.63	23.88	23.88	105400
1999-03-18	23.88	24.00	22.38	22.50	992300
1999-03-19	22.25	22.75	20.38	20.88	1409400
1999-03-22	20.75	21.19	19.75	20.00	651400
1999-03-23	20.25	20.25	19.25	19.75	699300
1999-03-24	19.63	22.13	19.31	22.00	372900
1999-03-25	22.13	23.13	21.75	23.00	343200
1999-03-26	23.00	23.63	22.75	23.13	188500
1999-03-29	23.25	24.06	23.00	23.50	540900
1999-03-30	23.88	24.25	23.38	23.94	467300
1999-03-31	23.88	24.13	23.38	23.94	324400
1999-04-01	24.19	25.00	23.75	23.88	340300
1999-04-05	24.00	24.38	23.13	24.19	331500
1999-04-06	24.00	24.00	22.38	22.38	184300
1999-04-07	22.25	22.75	21.75	22.31	215100
1999-04-08	22.25	22.38	20.88	21.13	222500
1999-04-09	21.06	22.25	20.25	21.88	349500
1999-04-12	21.50	21.50	20.44	20.63	579500
1999-04-13	20.75	22.25	20.75	21.38	246600
1999-04-14	21.38	22.94	21.38	22.13	278800
1999-04-15	22.00	22.63	22.00	22.63	52500
1999-04-16	22.25	23.88	22.13	23.88	320100
1999-04-19	23.75	24.88	23.63	24.00	345700
1999-04-20	23.13	24.13	22.75	24.13	356700
1999-04-21	23.25	23.88	23.25	23.75	288900
1999-04-22	24.00	24.25	23.63	23.75	271900
1999-04-23	24.13	24.25	23.75	24.19	149600
1999-04-26	24.00	24.25	23.13	23.50	69300
1999-04-27	23.56	23.56	23.00	23.06	86600
1999-04-28	23.00	23.13	21.88	22.38	206000
1999-04-29	22.38	22.88	22.25	22.63	290200
1999-04-30	22.56	22.81	22.56	22.63	122800
1999-05-03	22.56	23.13	22.56	22.88	193900
1999-05-04	22.88	24.19	22.88	23.94	179700
1999-05-05	24.00	24.38	23.88	24.03	121500
1999-05-06	24.00	25.00	23.75	24.88	195400
1999-05-07	25.00	25.00	24.50	24.88	294900
1999-05-10	24.63	25.00	24.50	24.72	142700
1999-05-11	24.81	25.69	24.50	25.63	421500
1999-05-12	25.31	25.63	25.00	25.44	72700
1999-05-13	25.25	25.88	25.25	25.63	185800
1999-05-14	25.50	26.50	24.13	26.31	247800
1999-05-17	26.00	26.50	25.75	25.81	199100
1999-05-18	26.00	26.63	25.63	26.63	325100
1999-05-19	26.25	27.75	26.25	27.38	271700
1999-05-20	27.25	27.50	26.88	27.00	231900
1999-05-21	27.06	27.13	26.50	26.50	529700
1999-05-24	26.50	26.75	25.50	25.84	261600
1999-05-25	25.63	27.13	25.63	26.00	246700
1999-05-26	26.38	26.38	25.13	26.00	131400
1999-05-27	26.06	26.06	25.13	25.25	259600
1999-05-28	25.63	25.63	24.69	25.50	212400
1999-06-01	25.25	25.56	24.34	24.38	201700
1999-06-02	24.38	26.00	23.88	25.50	210100
1999-06-03	25.81	25.88	24.75	25.38	168800
1999-06-04	25.25	27.06	25.25	26.25	119200
1999-06-07	26.00	27.88	26.00	27.88	214100
1999-06-08	27.50	27.88	26.63	27.13	91300
1999-06-09	27.13	27.13	25.63	26.00	152800
1999-06-10	25.50	25.50	23.75	24.38	1111700
1999-06-11	24.50	25.00	24.13	24.13	119500
1999-06-14	24.63	25.00	24.19	24.25	98600
1999-06-15	24.19	24.50	23.88	23.88	392300
1999-06-16	24.38	24.38	23.50	24.19	218300
1999-06-17	24.06	24.25	23.75	23.88	78200
1999-06-18	23.94	24.75	23.56	23.63	365600
1999-06-21	23.63	23.88	22.50	23.13	153800
1999-06-22	23.19	23.19	22.56	22.97	127200
1999-06-23	23.06	23.13	22.63	23.00	117300
1999-06-24	22.94	23.13	21.81	21.81	391600
1999-06-25	22.25	22.25	20.38	20.88	296000
1999-06-28	20.75	20.88	19.75	19.94	560500
1999-06-29	19.88	21.19	19.75	20.31	664900
1999-06-30	20.88	23.31	20.75	23.31	824500
1999-07-01	23.31	23.50	21.25	21.44	307700
1999-07-02	22.00	22.13	20.88	21.44	287600
1999-07-06	21.25	21.88	21.25	21.50	340100
1999-07-07	21.50	21.56	20.88	21.31	330100
1999-07-08	21.19	22.50	21.06	22.13	211400
1999-07-09	22.13	22.63	21.75	22.44	255600
1999-07-12	22.38	22.75	22.38	22.38	174000
1999-07-13	22.38	22.63	20.88	21.00	243800
1999-07-14	20.75	21.00	18.25	19.88	1189400
1999-07-15	19.75	20.25	18.75	20.13	677200
1999-07-16	20.25	21.69	20.00	21.63	1224000
1999-07-19	21.50	21.63	20.38	20.63	830700
1999-07-20	20.00	20.25	19.50	19.94	413200
1999-07-21	20.38	21.13	20.00	21.03	80300
1999-07-22	21.25	21.88	19.75	20.00	421500
1999-07-23	20.06	20.50	19.63	19.81	232700
1999-07-26	19.75	20.00	19.25	19.38	376800
1999-07-27	19.63	20.00	19.38	19.63	109200
1999-07-28	19.75	19.75	19.00	19.00	204400
1999-07-29	19.13	19.38	18.75	19.13	116000
1999-07-30	19.38	19.75	19.00	19.63	541900
1999-08-02	19.50	19.50	17.88	18.25	379400
1999-08-03	18.75	18.75	17.00	17.94	262700
1999-08-04	17.88	18.00	17.50	17.63	165400
1999-08-05	17.38	17.63	16.00	16.88	155800
1999-08-06	16.88	17.19	15.75	16.38	238900
1999-08-09	16.50	16.50	15.88	16.00	104100
1999-08-10	16.38	16.38	15.25	15.81	589500
1999-08-11	15.81	16.06	14.44	15.00	199100
1999-08-12	15.38	15.63	15.00	15.44	465400
1999-08-13	16.25	16.81	16.00	16.13	464700
1999-08-16	16.50	16.63	16.25	16.50	190800
1999-08-17	16.56	16.88	16.50	16.75	697600
1999-08-18	16.75	16.88	16.38	16.38	644000
1999-08-19	16.44	16.63	15.88	16.56	317200
1999-08-20	16.47	16.75	16.38	16.56	99200
1999-08-23	16.63	16.75	16.50	16.63	166800
1999-08-24	16.69	16.75	16.50	16.69	303500
1999-08-25	16.69	16.94	16.56	16.81	156000
1999-08-26	16.88	17.25	16.81	16.94	159200
1999-08-27	17.00	17.56	16.97	17.56	393600
1999-08-30	17.81	18.00	17.13	17.16	937500
1999-08-31	17.13	17.31	16.50	17.00	394900
1999-09-01	17.13	17.31	16.88	17.06	173700
1999-09-02	16.94	16.94	16.63	16.69	209900
1999-09-03	17.13	17.38	16.88	17.13	127800
1999-09-07	17.25	17.25	16.88	17.00	134600
1999-09-08	16.94	17.06	16.81	16.94	242300
1999-09-09	17.00	18.13	17.00	17.81	174100
1999-09-10	18.06	19.00	17.94	18.69	376700
1999-09-13	18.78	19.63	18.69	19.25	208800
1999-09-14	19.00	20.13	18.38	20.13	481500
1999-09-15	20.13	20.13	17.88	18.19	142500
1999-09-16	18.25	18.50	17.63	17.63	52300
1999-09-17	17.53	18.13	17.13	17.75	125500
1999-09-20	17.63	17.63	16.88	17.00	104300
1999-09-21	17.06	17.50	17.00	17.06	260400
1999-09-22	17.13	17.38	16.50	17.00	867500
1999-09-23	16.91	17.00	15.88	16.25	134000
1999-09-24	15.88	16.44	15.75	16.13	133900
1999-09-27	16.06	17.50	16.06	16.75	334000
1999-09-28	16.50	16.63	15.75	16.25	194100
1999-09-29	16.13	16.63	16.06	16.63	430100
1999-09-30	16.53	17.44	16.50	17.22	147900
1999-10-01	17.31	17.50	16.75	17.00	58500
1999-10-04	17.13	17.75	16.94	17.00	132200
1999-10-05	17.63	17.88	16.13	16.19	385400
1999-10-06	16.13	16.13	15.81	16.06	668800
1999-10-07	16.13	16.88	16.00	16.19	271700
1999-10-08	16.50	16.88	16.13	16.75	396300
1999-10-11	16.78	16.88	16.31	16.31	49200
1999-10-12	16.38	16.63	16.00	16.13	147100
1999-10-13	16.25	16.38	16.00	16.00	55000
1999-10-14	16.19	16.19	15.00	15.63	154900
1999-10-15	14.75	15.25	14.63	14.75	330000
1999-10-18	15.00	15.31	14.75	14.88	1106500
1999-10-19	15.38	15.63	15.00	15.63	568100
1999-10-20	15.63	15.75	14.25	15.19	506000
1999-10-21	15.00	15.19	14.75	14.88	99900
1999-10-22	15.25	15.44	14.75	15.06	120100
1999-10-25	14.81	15.00	14.63	14.75	220800
1999-10-26	14.63	15.13	14.50	14.69	153100
1999-10-27	14.88	15.50	14.56	14.81	600900
1999-10-28	14.88	15.50	14.75	15.00	226000
1999-10-29	15.00	15.25	14.75	15.13	253700
1999-11-01	15.44	15.56	14.75	15.13	232300
1999-11-02	15.00	15.75	15.00	15.69	335800
1999-11-03	16.00	16.94	15.88	16.94	163400
1999-11-04	17.00	17.13	15.88	16.00	835200
1999-11-05	16.00	16.94	15.94	16.63	340700
1999-11-08	16.31	16.63	16.00	16.25	318000
1999-11-09	16.34	16.50	16.06	16.13	334000
1999-11-10	16.13	16.63	16.06	16.25	93300
1999-11-11	16.25	18.44	16.25	17.88	321500
1999-11-12	17.84	17.94	16.94	17.81	345300
1999-11-15	17.88	18.00	16.69	17.44	160000
1999-11-16	17.41	18.81	17.19	18.75	288700
1999-11-17	18.50	19.44	18.19	19.31	146000
1999-11-18	19.09	19.75	19.00	19.63	451700
1999-11-19	19.56	20.06	19.13	19.13	166300
1999-11-22	19.31	19.50	17.50	17.63	207500
1999-11-23	17.72	17.94	16.88	17.44	242500
1999-11-24	16.88	18.38	16.75	18.06	223600
1999-11-26	17.75	18.19	17.75	18.19	25100
1999-11-29	18.00	18.75	18.00	18.75	136500
1999-11-30	18.69	18.75	18.38	18.50	182600
1999-12-01	18.38	18.63	17.50	17.94	152200
1999-12-02	17.81	18.06	17.75	18.00	203500
1999-12-03	17.88	18.38	17.81	18.31	101900
1999-12-06	18.13	18.31	16.56	17.06	256000
1999-12-07	16.88	17.50	16.88	17.50	306400
1999-12-08	17.25	18.00	17.25	17.75	189200
1999-12-09	17.81	17.81	17.38	17.75	371200
1999-12-10	17.50	18.75	17.50	17.69	179500
1999-12-13	17.69	17.88	17.31	17.56	141900
1999-12-14	17.25	17.63	17.13	17.50	107600
1999-12-15	17.13	18.00	17.13	18.00	131300
1999-12-16	17.94	18.25	17.25	17.56	391100
1999-12-17	17.75	17.75	16.75	17.31	444000
1999-12-20	17.19	18.06	17.19	17.94	219900
1999-12-21	17.97	18.00	17.38	17.56	332300
1999-12-22	17.50	17.63	17.00	17.13	783700
1999-12-23	17.06	17.38	17.00	17.00	437500
1999-12-27	17.06	17.13	14.44	16.13	1638100
1999-12-28	15.97	16.50	15.50	16.38	858500
1999-12-29	16.25	16.50	15.94	16.25	191100
1999-12-30	16.31	16.38	15.75	15.94	201600
1999-12-31	16.34	16.69	15.88	16.13	169600
2000-01-03	16.03	16.25	15.94	16.06	305000
2000-01-04	15.81	15.94	14.50	14.63	1051000
2000-01-05	15.00	15.25	14.75	15.06	891300
2000-01-06	15.06	15.13	14.88	15.00	716300
2000-01-07	15.03	15.88	14.75	15.81	584000
2000-01-10	15.81	16.44	15.69	16.38	155100
2000-01-11	16.44	17.81	16.38	17.75	625200
2000-01-12	17.38	17.75	17.19	17.50	392400
2000-01-13	17.69	17.75	17.25	17.75	288100
2000-01-14	17.56	18.19	17.25	17.69	254900
2000-01-18	17.56	17.63	17.13	17.13	917900
2000-01-19	17.16	17.19	16.75	16.88	526700
2000-01-20	16.75	16.88	15.88	16.50	317600
2000-01-21	16.50	16.69	16.28	16.38	115400
2000-01-24	16.38	16.44	16.00	16.06	189600
2000-01-25	16.03	16.13	15.06	15.13	1368200
2000-01-26	15.38	16.50	15.19	15.94	533100
2000-01-27	15.88	16.00	15.63	15.63	185100
2000-01-28	16.06	16.88	15.56	16.00	180900
2000-01-31	15.66	15.75	14.63	15.06	477300
2000-02-01	15.38	16.63	14.94	16.25	453500
2000-02-02	15.97	16.63	15.75	16.44	459000
2000-02-03	16.69	17.50	16.50	17.50	490100
2000-02-04	17.28	17.94	17.25	17.69	492800
2000-02-07	17.88	18.00	17.75	17.94	360100
2000-02-08	18.00	19.25	17.88	18.88	343600
2000-02-09	18.38	18.56	17.94	17.94	177400
2000-02-10	18.25	18.25	17.75	18.00	330500
2000-02-11	18.00	18.25	17.88	17.97	190500
2000-02-14	17.94	18.50	17.88	18.31	228100
2000-02-15	18.13	18.88	17.94	18.13	483200
2000-02-16	18.50	20.75	18.13	20.25	292500
2000-02-17	19.88	21.00	19.75	20.63	378500
2000-02-18	20.88	20.94	19.50	19.88	358700
2000-02-22	19.88	20.38	19.88	20.38	211300
2000-02-23	20.13	23.25	20.13	23.00	439200
2000-02-24	23.06	25.00	22.50	24.31	478100
2000-02-25	24.06	30.44	23.75	28.19	1846900
2000-02-28	28.06	28.88	27.00	28.56	1082100
2000-02-29	28.38	30.00	27.81	29.56	1036200
2000-03-01	29.50	29.94	28.33	29.13	622700
2000-03-02	28.72	29.00	28.13	28.69	339600
2000-03-03	28.50	29.00	28.50	29.00	207700
2000-03-06	28.69	29.25	28.13	28.38	940300
2000-03-07	28.00	28.06	27.00	27.69	522800
2000-03-08	27.19	28.13	25.63	28.00	407200
2000-03-09	27.75	28.63	27.50	28.50	320400
2000-03-10	28.25	29.88	27.63	27.94	503500
2000-03-13	27.72	27.75	26.50	26.50	213800
2000-03-14	26.50	27.25	24.75	25.56	413500
2000-03-15	25.56	27.63	25.13	26.69	333200
2000-03-16	27.28	28.19	26.75	28.19	267500
2000-03-17	27.78	28.38	24.94	25.81	175700
2000-03-20	25.63	27.63	25.13	26.38	278900
2000-03-21	26.38	27.06	25.94	27.06	199200
2000-03-22	27.13	27.25	26.13	27.06	246100
2000-03-23	27.00	27.25	26.81	27.06	107300
2000-03-24	26.97	27.19	26.75	26.88	198500
2000-03-27	26.50	27.13	26.38	26.78	379500
2000-03-28	26.75	26.88	26.13	26.19	251300
2000-03-29	26.00	26.19	25.50	25.50	195300
2000-03-30	25.56	25.56	21.75	22.00	143600
2000-03-31	23.00	23.75	20.50	23.31	353700
2000-04-03	23.38	23.38	21.88	22.94	103600
2000-04-04	23.13	23.13	21.69	22.00	125800
2000-04-05	21.88	23.00	21.63	22.19	237600
2000-04-06	22.13	23.69	22.13	23.69	64700
2000-04-07	23.50	23.81	22.06	22.94	70700
2000-04-10	23.13	23.88	21.94	21.94	84000
2000-04-11	21.94	22.38	21.13	21.31	104600
2000-04-12	21.75	22.00	21.25	21.75	236000
2000-04-13	21.88	24.63	21.25	22.25	338700
2000-04-14	22.25	24.50	22.13	23.69	392800
2000-04-17	23.50	25.38	23.50	25.38	508500
2000-04-18	25.00	25.25	24.69	24.81	335600
2000-04-19	24.88	25.19	24.63	24.63	272700
2000-04-20	24.63	25.81	24.63	25.75	301200
2000-04-24	24.88	25.00	24.69	24.88	153500
2000-04-25	24.88	26.50	24.88	24.94	369100
2000-04-26	24.75	25.38	24.75	25.25	145700
2000-04-27	24.75	25.38	24.50	25.38	98300
2000-04-28	25.13	26.25	25.13	26.25	337800
2000-05-01	29.38	29.75	27.38	28.13	610400
2000-05-02	28.03	28.06	26.44	26.56	105000
2000-05-03	26.78	26.81	24.63	25.31	181700
2000-05-04	25.06	25.63	25.06	25.50	82600
2000-05-05	25.38	27.31	25.25	25.88	147500
2000-05-08	25.88	27.13	25.88	27.00	70400
2000-05-09	27.00	27.03	25.63	26.88	104500
2000-05-10	26.94	26.94	25.38	25.81	136500
2000-05-11	26.00	27.06	25.75	26.94	169400
2000-05-12	26.69	27.13	26.50	26.75	118100
2000-05-15	26.28	27.50	26.13	27.38	165100
2000-05-16	27.00	27.69	27.00	27.63	112500
2000-05-17	27.13	27.44	26.63	26.75	150400
2000-05-18	26.75	26.75	25.63	25.94	340100
2000-05-19	25.25	26.13	25.00	26.00	160400
2000-05-22	26.00	26.00	24.75	25.25	198000
2000-05-23	25.19	25.63	25.00	25.25	227400
2000-05-24	25.25	25.81	25.00	25.50	100200
2000-05-25	25.72	25.75	25.00	25.00	93700
2000-05-26	25.00	26.00	24.13	24.25	138500
2000-05-30	23.63	24.88	23.50	24.75	114300
2000-05-31	24.75	25.56	24.38	24.81	134900
2000-06-01	23.25	25.19	23.25	24.50	328500
2000-06-02	24.50	25.69	24.50	25.38	255900
2000-06-05	25.25	25.25	23.63	24.00	240300
2000-06-06	23.75	25.75	23.63	25.63	238100
2000-06-07	25.81	26.06	25.19	26.06	331700
2000-06-08	26.06	26.13	24.75	24.81	117800
2000-06-09	25.00	25.00	23.88	24.50	546900
2000-06-12	24.88	24.88	22.50	22.50	379100
2000-06-13	23.44	23.56	22.94	23.38	467600
2000-06-14	23.63	23.94	23.38	23.81	346000
2000-06-15	23.75	24.00	23.19	23.69	387100
2000-06-16	23.19	23.88	22.81	23.56	626600
2000-06-19	23.63	23.69	23.38	23.50	287700
2000-06-20	23.44	23.58	22.94	23.06	64100
2000-06-21	22.81	23.50	22.50	23.38	118200
2000-06-22	23.00	23.25	22.38	22.44	167300
2000-06-23	22.50	22.75	22.13	22.44	214700
2000-06-26	22.31	23.44	22.13	23.13	195500
2000-06-27	23.06	23.11	22.56	22.56	585500
2000-06-28	22.56	22.69	21.88	21.94	964100
2000-06-29	21.88	22.13	21.75	22.00	961900
2000-06-30	21.88	23.00	21.88	22.88	1425200
2000-07-03	22.13	23.00	21.88	22.75	109000
2000-07-05	22.25	22.88	21.75	21.88	226400
2000-07-06	21.94	22.38	21.81	22.13	374900
2000-07-07	22.13	22.25	21.69	22.00	310900
2000-07-10	21.69	22.00	21.31	21.44	332100
2000-07-11	21.63	21.88	21.44	21.50	99800
2000-07-12	21.88	21.88	21.06	21.38	123500
2000-07-13	21.31	21.38	21.00	21.19	205600
2000-07-14	21.00	21.80	20.50	21.00	338900
2000-07-17	21.19	22.13	20.63	21.19	386700
2000-07-18	21.44	23.50	21.25	22.69	871600
2000-07-19	22.75	22.75	21.88	22.13	141600
2000-07-20	22.50	22.63	22.13	22.38	107300
2000-07-21	22.50	22.50	20.81	21.00	120500
2000-07-24	21.69	23.75	21.69	23.63	493000
2000-07-25	24.06	24.13	22.50	22.75	530800
2000-07-26	22.75	25.00	22.63	24.06	210400
2000-07-27	24.00	24.19	22.88	23.50	200900
2000-07-28	23.78	24.38	23.38	23.50	165800
2000-07-31	23.44	24.38	22.75	24.25	124000
2000-08-01	24.06	25.19	23.19	25.19	179100
2000-08-02	25.00	25.44	24.25	24.56	122000
2000-08-03	24.75	26.06	24.25	25.25	170600
2000-08-04	25.25	26.50	24.38	25.50	131900
2000-08-07	25.25	26.06	25.00	26.00	122100
2000-08-08	25.75	25.94	25.25	25.50	721300
2000-08-09	25.38	25.94	25.38	25.63	343600
2000-08-10	25.63	25.88	25.25	25.50	129500
2000-08-11	25.50	26.75	25.50	26.75	174800
2000-08-14	26.00	27.13	25.88	26.69	114000
2000-08-15	26.72	27.25	26.63	27.00	145100
2000-08-16	26.75	27.56	26.69	27.06	446500
2000-08-17	27.00	27.44	26.94	27.19	155500
2000-08-18	26.75	27.38	26.63	27.31	514700
2000-08-21	27.31	28.25	27.31	27.63	198100
2000-08-22	27.50	27.88	27.50	27.50	20000
2000-08-23	27.88	27.88	27.31	27.81	98200
2000-08-24	27.81	27.81	27.38	27.44	203000
2000-08-25	27.56	27.56	26.33	27.13	157200
2000-08-28	26.81	26.94	25.63	26.19	90800
2000-08-29	26.13	27.50	26.13	26.94	201100
2000-08-30	27.22	27.56	26.44	27.25	68600
2000-08-31	27.13	27.19	26.00	26.13	225200
2000-09-01	26.13	27.00	25.75	27.00	84100
2000-09-05	26.94	26.97	25.44	25.44	93600
2000-09-06	25.44	27.00	25.44	25.44	186300
2000-09-07	25.63	26.56	25.31	25.94	103900
2000-09-08	26.00	26.56	25.44	25.88	109700
2000-09-11	25.97	27.13	25.00	26.44	208800
2000-09-12	26.97	26.97	26.13	26.38	153200
2000-09-13	26.44	27.38	26.00	26.75	197700
2000-09-14	26.94	27.50	26.25	26.69	198400
2000-09-15	25.50	26.25	25.31	25.88	414100
2000-09-18	25.94	26.44	25.25	26.31	493800
2000-09-19	26.25	26.56	25.25	25.75	449800
2000-09-20	25.75	26.13	25.31	25.63	476800
2000-09-21	25.66	26.25	25.31	25.63	71900
2000-09-22	25.56	26.13	25.31	25.75	267200
2000-09-25	25.69	25.88	24.00	24.50	312200
2000-09-26	24.56	25.19	23.50	25.06	305200
2000-09-27	24.81	25.38	24.25	25.13	546200
2000-09-28	25.13	28.00	25.00	27.50	552400
2000-09-29	27.44	27.50	26.69	26.75	423300
2000-10-02	26.69	26.75	24.19	24.44	501700
2000-10-03	24.88	25.50	23.50	24.19	1080300
2000-10-04	24.50	24.50	23.44	23.69	662100
2000-10-05	23.77	24.75	23.61	24.38	133200
2000-10-06	24.44	24.56	23.38	23.44	776000
2000-10-09	23.38	23.56	21.56	21.63	340000
2000-10-10	21.75	22.06	21.50	21.81	372600
2000-10-11	21.88	22.06	21.13	21.75	439200
2000-10-12	21.81	22.31	21.69	22.25	442800
2000-10-13	22.31	22.63	20.13	22.13	425700
2000-10-16	21.75	24.75	21.75	24.63	494400
2000-10-17	24.41	24.44	23.38	23.38	358300
2000-10-18	23.38	24.13	23.25	23.88	315900
2000-10-19	23.88	26.19	23.88	26.13	367700
2000-10-20	26.00	27.17	25.81	26.94	558400
2000-10-23	26.94	27.19	26.63	26.69	331100
2000-10-24	26.63	26.63	24.13	24.81	350600
2000-10-25	24.75	25.19	24.63	25.06	159400
2000-10-26	25.13	25.31	24.56	25.25	163300
2000-10-27	25.31	25.31	24.81	24.94	204400
2000-10-30	24.81	24.81	24.38	24.44	95600
2000-10-31	24.38	24.50	23.63	24.00	215400
2000-11-01	24.20	24.25	23.75	23.81	196100
2000-11-02	23.92	24.50	23.75	24.45	353000
2000-11-03	24.44	24.56	24.06	24.44	142700
2000-11-06	24.13	25.88	24.13	25.00	89500
2000-11-07	25.38	25.88	25.25	25.88	184400
2000-11-08	25.56	26.86	25.56	25.56	195000
2000-11-09	25.70	25.88	24.56	25.13	150900
2000-11-10	25.00	25.13	24.31	25.00	181400
2000-11-13	24.38	25.63	23.00	25.63	316700
2000-11-14	25.31	25.63	23.19	23.19	236300
2000-11-15	23.63	25.13	23.56	24.19	191200
2000-11-16	24.13	24.19	22.25	22.31	104600
2000-11-17	23.00	24.75	22.69	24.44	246400
2000-11-20	24.13	24.19	22.63	22.94	213000
2000-11-21	22.88	23.13	22.63	23.00	197800
2000-11-22	23.13	23.19	22.44	22.44	113600
2000-11-24	22.94	23.88	22.75	22.88	118300
2000-11-27	23.83	24.25	23.13	23.13	156400
2000-11-28	23.44	23.44	21.94	21.94	311200
2000-11-29	21.94	22.06	20.75	21.06	255100
2000-11-30	21.38	23.25	21.31	22.75	300000
2000-12-01	22.75	23.31	22.06	23.13	185700
2000-12-04	23.13	23.13	21.81	22.25	243400
2000-12-05	22.31	22.75	21.31	21.75	278400
2000-12-06	21.69	23.13	21.19	21.19	435100
2000-12-07	21.48	22.75	21.44	22.13	476100
2000-12-08	22.25	22.38	21.13	21.56	692100
2000-12-11	21.50	22.13	20.56	20.63	524800
2000-12-12	20.38	20.63	20.13	20.63	631500
2000-12-13	20.75	21.63	20.56	21.56	331700
2000-12-14	21.17	23.13	21.13	22.50	400200
2000-12-15	22.28	22.31	20.88	20.88	453600
2000-12-18	21.19	21.69	21.06	21.13	136800
2000-12-19	21.13	21.56	21.00	21.13	86000
2000-12-20	21.25	21.25	20.50	20.56	177400
2000-12-21	20.50	21.69	20.38	21.13	179700
2000-12-22	21.63	22.00	21.31	21.56	95900
2000-12-26	21.75	22.44	21.63	22.19	189700
2000-12-27	22.06	24.00	21.63	23.94	277700
2000-12-28	23.56	25.13	23.56	24.25	202900
2000-12-29	24.44	24.50	21.81	22.00	319700
2001-01-02	22.50	23.50	21.88	22.25	153000
2001-01-03	22.25	24.75	21.56	24.63	204600
2001-01-04	24.44	24.50	21.88	22.25	259600
2001-01-05	22.13	22.38	21.13	21.19	318700
2001-01-08	21.19	21.75	21.06	21.25	239700
2001-01-09	21.38	22.81	21.38	21.69	137000
2001-01-10	21.63	23.00	21.59	22.75	242300
2001-01-11	22.50	23.31	22.38	22.64	128400
2001-01-12	22.44	23.50	22.06	23.00	105100
2001-01-16	23.25	24.63	22.45	23.81	289900
2001-01-17	23.75	24.63	23.06	23.06	130600
2001-01-18	23.08	24.06	22.63	23.69	86000
2001-01-19	23.44	25.50	23.38	24.88	401200
2001-01-22	24.94	25.50	24.00	24.06	146600
2001-01-23	24.00	24.50	23.69	24.50	151200
2001-01-24	24.25	25.00	22.31	22.44	307000
2001-01-25	22.75	22.94	22.38	22.75	171200
2001-01-26	22.81	23.00	20.50	21.19	692800
2001-01-29	21.63	22.00	20.38	21.75	233300
2001-01-30	21.64	22.50	21.63	22.38	172100
2001-01-31	22.63	22.75	21.94	22.19	189300
2001-02-01	22.00	23.00	21.94	22.81	190600
2001-02-02	22.81	23.00	22.25	22.50	227100
2001-02-05	22.50	22.50	21.75	22.19	183500
2001-02-06	22.38	22.94	21.75	22.06	195000
2001-02-07	22.00	22.75	22.00	22.69	387100
2001-02-08	22.63	22.94	22.50	22.81	237800
2001-02-09	22.69	22.88	22.63	22.81	443900
2001-02-12	22.61	23.13	22.56	22.75	146000
2001-02-13	23.13	24.19	22.75	23.88	407600
2001-02-14	23.94	23.94	23.31	23.56	271100
2001-02-15	23.50	24.19	23.50	24.00	241600
2001-02-16	23.88	23.88	23.63	23.69	186400
2001-02-20	24.08	24.56	24.06	24.50	209700
2001-02-21	24.50	24.50	23.63	23.81	268300
2001-02-22	23.69	23.88	23.00	23.00	319300
2001-02-23	22.88	23.56	22.50	23.25	330900
2001-02-26	23.31	24.17	22.95	24.06	179900
2001-02-27	24.02	24.06	23.75	23.81	128400
2001-02-28	24.00	24.00	22.81	23.56	152400
2001-03-01	23.25	24.00	22.06	23.92	287900
2001-03-02	23.25	24.13	23.13	24.00	174900
2001-03-05	24.00	24.06	23.63	23.81	135800
2001-03-06	23.81	24.06	23.75	24.06	106600
2001-03-07	24.06	24.19	23.56	24.06	108100
2001-03-08	23.94	24.13	22.67	23.00	335900
2001-03-09	22.92	23.25	22.38	22.63	53000
2001-03-12	22.75	23.13	21.69	22.25	373100
2001-03-13	22.19	22.56	22.13	22.25	148300
2001-03-14	22.13	22.69	21.75	22.00	111900
2001-03-15	21.84	22.88	21.64	21.75	236900
2001-03-16	21.69	22.06	21.64	21.88	353300
2001-03-19	21.75	22.06	20.69	21.31	568000
2001-03-20	21.13	21.88	21.00	21.50	276400
2001-03-21	21.13	21.69	20.38	20.50	548000
2001-03-22	19.77	20.38	17.13	20.06	1183100
2001-03-23	20.52	21.56	20.52	21.25	304400
2001-03-26	21.34	22.81	21.31	22.06	164100
2001-03-27	22.00	22.06	20.81	21.31	111300
2001-03-28	21.25	21.25	19.88	20.00	210200
2001-03-29	20.06	21.75	20.06	20.94	132600
2001-03-30	21.13	22.25	20.25	21.94	268700
2001-04-02	21.75	21.81	19.19	19.44	314700
2001-04-03	19.36	19.94	19.13	19.13	245500
2001-04-04	19.13	20.25	19.13	20.19	95400
2001-04-05	20.25	21.63	20.13	21.56	322400
2001-04-06	21.27	21.63	20.63	21.00	300200
2001-04-09	20.95	21.30	20.95	21.20	97100
2001-04-10	21.34	21.92	21.30	21.63	194000
2001-04-11	21.50	21.60	20.57	20.61	202900
2001-04-12	20.85	22.11	20.85	22.06	319400
2001-04-16	21.55	23.40	21.28	23.11	507100
2001-04-17	22.55	24.20	22.49	24.20	573400
2001-04-18	24.15	25.55	24.00	25.54	630500
2001-04-19	25.48	25.48	24.80	25.02	304100
2001-04-20	24.94	25.10	24.51	25.00	366200
2001-04-23	24.72	24.89	24.55	24.89	89400
2001-04-24	24.77	24.77	24.41	24.60	176000
2001-04-25	24.55	25.99	24.55	25.80	340700
2001-04-26	25.73	26.80	25.60	26.55	369200
2001-04-27	26.57	27.15	26.40	26.86	571200
2001-04-30	26.97	27.74	26.97	27.11	280700
2001-05-01	27.01	27.15	25.65	27.00	466900
2001-05-02	26.84	27.30	26.21	27.23	201900
2001-05-03	27.22	27.22	26.05	26.74	194500
2001-05-04	25.99	27.35	25.92	27.00	140400
2001-05-07	27.02	27.30	26.40	26.55	554600
2001-05-08	26.55	27.20	26.55	27.15	323800
2001-05-09	26.83	27.70	26.27	26.95	177600
2001-05-10	27.20	27.50	26.45	26.46	125300
2001-05-11	26.75	27.00	26.31	26.31	224700
2001-05-14	26.14	26.45	25.97	25.97	386300
2001-05-15	26.38	27.47	25.97	27.44	231300
2001-05-16	26.55	28.58	25.86	27.81	368900
2001-05-17	27.66	28.69	27.59	28.16	239900
2001-05-18	28.07	29.61	28.06	29.45	315200
2001-05-21	28.80	29.97	28.80	29.77	354100
2001-05-22	29.96	32.38	29.80	31.00	483900
2001-05-23	30.95	30.96	29.40	29.46	270900
2001-05-24	29.99	30.21	29.26	29.96	212200
2001-05-25	30.01	30.08	29.76	29.76	162200
2001-05-29	29.76	30.25	29.21	29.21	292000
2001-05-30	29.21	29.77	28.69	29.70	791400
2001-05-31	29.35	30.30	29.00	29.75	226600
2001-06-01	29.74	29.74	28.29	28.65	307800
2001-06-04	28.70	29.45	28.15	29.20	405200
2001-06-05	28.98	30.18	28.91	30.17	576600
2001-06-06	29.95	30.50	29.78	30.10	652300
2001-06-07	29.60	30.10	29.28	29.59	221900
2001-06-08	29.99	30.22	29.38	29.54	478700
2001-06-11	29.55	29.66	28.61	29.00	195300
2001-06-12	29.10	29.85	27.28	29.65	208900
2001-06-13	29.49	29.88	29.03	29.35	140300
2001-06-14	29.36	29.38	28.13	28.43	112300
2001-06-15	29.36	29.90	28.22	28.32	192800
2001-06-18	28.41	29.05	27.95	27.96	183100
2001-06-19	27.95	28.70	27.89	28.29	196900
2001-06-20	28.17	29.15	28.16	28.97	153900
2001-06-21	28.82	28.98	27.87	28.49	346700
2001-06-22	28.48	28.95	27.87	27.88	179900
2001-06-25	27.78	28.90	27.78	28.28	131000
2001-06-26	28.01	29.95	28.01	29.16	198500
2001-06-27	29.10	29.40	28.26	29.30	119800
2001-06-28	29.29	31.10	29.25	30.50	250500
2001-06-29	30.35	31.25	30.34	31.25	432700
2001-07-02	30.75	30.90	29.87	30.09	417600
2001-07-03	30.35	30.35	29.35	29.36	92000
2001-07-05	29.20	29.35	28.56	29.01	193500
2001-07-06	28.81	28.81	27.88	27.89	148400
2001-07-09	27.98	28.65	27.98	28.57	128900
2001-07-10	28.59	28.89	28.14	28.30	153000
2001-07-11	28.05	28.23	26.36	26.38	494500
2001-07-12	26.23	27.45	25.45	27.10	283100
2001-07-13	26.84	27.49	25.75	27.21	374700
2001-07-16	27.24	27.24	25.15	25.40	521300
2001-07-17	24.24	25.50	23.90	24.55	2283400
2001-07-18	22.94	23.85	22.15	23.65	2693800
2001-07-19	23.75	24.85	23.75	24.24	1509000
2001-07-20	23.09	25.96	23.05	25.76	541700
2001-07-23	25.10	25.57	24.90	24.93	230700
2001-07-24	24.98	25.04	24.64	24.85	351200
2001-07-25	24.93	24.93	23.75	24.06	310600
2001-07-26	24.15	24.37	23.40	24.00	313100
2001-07-27	24.07	24.30	23.69	24.05	365600
2001-07-30	24.15	24.50	23.10	23.45	136400
2001-07-31	23.50	24.41	23.31	24.41	242600
2001-08-01	24.00	24.50	23.77	24.50	133100
2001-08-02	24.23	24.35	22.66	24.01	210900
2001-08-03	23.80	25.30	23.53	24.87	301600
2001-08-06	24.59	24.68	23.84	23.93	139500
2001-08-07	23.91	24.75	23.65	23.90	92400
2001-08-08	24.45	24.47	23.05	23.14	96300
2001-08-09	23.42	23.70	23.00	23.25	312900
2001-08-10	23.22	23.62	22.93	23.32	149400
2001-08-13	23.51	23.67	23.20	23.40	97000
2001-08-14	23.50	23.72	23.05	23.13	299000
2001-08-15	23.13	23.60	23.02	23.23	364200
2001-08-16	23.23	23.23	23.01	23.12	235300
2001-08-17	23.12	23.12	22.67	22.98	294300
2001-08-20	22.84	23.25	22.55	23.24	367100
2001-08-21	23.27	23.64	22.93	23.52	498500
2001-08-22	23.43	23.93	23.43	23.88	346500
2001-08-23	23.77	24.35	23.77	24.35	448700
2001-08-24	24.16	25.00	24.15	24.87	413900
2001-08-27	25.03	25.06	24.65	24.90	452100
2001-08-28	24.86	24.86	23.94	24.15	133800
2001-08-29	24.27	24.40	24.17	24.28	298100
2001-08-30	24.24	24.46	24.01	24.10	293500
2001-08-31	24.31	24.46	24.06	24.19	274000
2001-09-04	24.25	24.45	23.57	23.58	212100
2001-09-05	23.29	24.02	23.29	23.85	148600
2001-09-06	24.05	24.10	22.90	23.24	91000
2001-09-07	23.25	23.25	22.25	22.42	299800
2001-09-10	22.52	22.70	22.22	22.57	278400
2001-09-17	22.00	22.42	21.63	21.81	143400
2001-09-18	22.00	22.60	21.55	22.18	162800
2001-09-19	22.60	22.60	20.80	22.13	282500
2001-09-20	21.85	22.22	21.55	21.77	100800
2001-09-21	20.73	22.75	20.20	21.05	350600
2001-09-24	21.20	22.55	21.20	21.80	138100
2001-09-25	21.93	23.00	21.93	22.69	222000
2001-09-26	22.61	23.15	22.45	22.94	100100
2001-09-27	23.40	23.95	22.81	23.79	221500
2001-09-28	23.95	24.76	22.80	23.37	402000
2001-10-01	23.36	23.77	23.11	23.77	159600
2001-10-02	23.42	25.00	23.35	24.53	256500
2001-10-03	23.99	25.30	23.88	24.34	134000
2001-10-04	24.46	25.04	23.62	23.85	271800
2001-10-05	23.75	24.25	22.81	24.24	234400
2001-10-08	24.14	24.14	23.12	23.42	118600
2001-10-09	23.15	23.95	23.12	23.76	148000
2001-10-10	24.70	24.71	23.75	24.69	329800
2001-10-11	24.49	24.96	24.15	24.15	572100
2001-10-12	24.20	24.24	22.90	23.80	730800
2001-10-15	23.68	24.90	22.38	23.10	2438000
2001-10-16	22.66	23.45	22.65	23.41	1250500
2001-10-17	23.87	23.96	23.26	23.85	608600
2001-10-18	23.65	23.80	23.21	23.51	473700
2001-10-19	23.61	24.01	23.35	23.75	827700
2001-10-22	23.70	24.29	23.30	24.15	439800
2001-10-23	23.95	25.00	23.95	24.14	283700
2001-10-24	23.96	24.75	23.96	24.25	188100
2001-10-25	24.44	25.33	24.09	25.25	109500
2001-10-26	25.25	26.79	25.01	26.59	390700
2001-10-29	26.20	26.70	25.80	26.20	237000
2001-10-30	26.10	26.10	24.72	25.18	129900
2001-10-31	25.60	26.05	25.15	25.20	85000
2001-11-01	25.20	26.55	25.09	26.52	80200
2001-11-02	26.10	27.00	26.10	26.26	241300
2001-11-05	26.25	26.49	25.20	26.22	78800
2001-11-06	26.24	26.52	25.62	26.50	106600
2001-11-07	26.29	27.11	26.21	27.00	182800
2001-11-08	26.72	27.07	25.27	25.76	131900
2001-11-09	26.20	27.17	25.25	26.62	289100
2001-11-12	27.00	27.18	25.40	27.08	123100
2001-11-13	26.65	27.29	26.37	27.11	172100
2001-11-14	27.06	27.70	26.91	27.45	287200
2001-11-15	27.11	28.29	27.10	28.02	276400
2001-11-16	27.96	27.98	26.88	27.00	114800
2001-11-19	26.86	27.99	26.81	27.00	181500
2001-11-20	27.20	27.54	26.93	27.11	192500
2001-11-21	26.82	27.59	26.82	27.25	136700
2001-11-23	27.15	27.44	26.86	27.22	82000
2001-11-26	27.26	27.97	27.26	27.97	297200
2001-11-27	27.66	27.97	27.50	27.70	58800
2001-11-28	27.60	28.50	27.60	27.95	253100
2001-11-29	27.80	29.15	27.80	29.15	229000
2001-11-30	29.29	29.29	28.69	29.00	576900
2001-12-03	28.80	28.81	27.80	28.48	791900
2001-12-04	28.49	29.51	28.39	29.51	884600
2001-12-05	29.50	30.00	28.80	29.10	152500
2001-12-06	28.85	29.40	28.81	29.20	247700
2001-12-07	29.04	29.85	29.04	29.85	298600
2001-12-10	29.76	29.86	28.73	29.01	226300
2001-12-11	29.10	29.40	28.73	28.73	360400
2001-12-12	29.23	29.24	28.50	28.70	144500
2001-12-13	28.58	29.09	28.41	28.44	66600
2001-12-14	28.30	29.35	28.16	29.10	160600
2001-12-17	28.90	29.90	28.90	29.86	131900
2001-12-18	29.51	29.85	29.45	29.56	131300
2001-12-19	29.82	29.83	29.34	29.50	181200
2001-12-20	29.25	29.55	28.41	28.60	211300
2001-12-21	28.74	29.30	28.35	28.80	328300
2001-12-24	28.81	29.25	28.39	28.45	98300
2001-12-26	28.45	29.50	28.45	29.16	123600
2001-12-27	29.17	29.83	28.68	29.79	72700
2001-12-28	29.39	29.50	28.62	28.71	165500
2001-12-31	29.00	29.35	28.21	28.51	251200
2002-01-02	29.19	29.30	27.25	27.92	226300
2002-01-03	28.09	28.64	27.65	28.56	111300
2002-01-04	28.66	28.91	26.70	26.78	223400
2002-01-07	26.85	27.15	26.02	26.16	239200
2002-01-08	26.06	26.95	25.80	26.38	178600
2002-01-09	26.39	26.50	25.73	25.76	170800
2002-01-10	26.11	26.74	25.69	26.72	135000
2002-01-11	27.00	27.10	26.07	26.21	127200
2002-01-14	26.65	26.93	25.86	26.14	74000
2002-01-15	26.00	26.00	25.25	25.69	195800
2002-01-16	25.71	26.03	25.05	25.42	123800
2002-01-17	25.70	25.85	25.00	25.50	134200
2002-01-18	25.67	26.24	24.78	24.96	147000
2002-01-22	24.75	25.65	24.75	25.14	216900
2002-01-23	25.14	25.72	24.55	25.24	134400
2002-01-24	25.50	25.54	24.21	24.28	502100
2002-01-25	24.35	24.66	24.00	24.57	403600
2002-01-28	24.76	25.80	24.56	25.20	642700
2002-01-29	25.31	25.48	24.86	25.46	335300
2002-01-30	25.23	25.40	24.55	25.20	168200
2002-01-31	25.13	25.50	25.13	25.42	229900
2002-02-01	25.44	25.63	25.25	25.30	159600
2002-02-04	25.34	25.67	25.15	25.24	167300
2002-02-05	25.15	25.97	25.14	25.97	133100
2002-02-06	25.97	26.26	25.25	25.47	278500
2002-02-07	25.63	25.68	25.25	25.45	292000
2002-02-08	25.68	26.02	25.42	26.00	195200
2002-02-11	25.86	26.43	25.86	26.15	230300
2002-02-12	26.05	26.71	26.05	26.63	310900
2002-02-13	26.67	27.08	26.33	26.80	351800
2002-02-14	26.89	26.89	26.50	26.80	294500
2002-02-15	26.61	26.92	26.37	26.53	553100
2002-02-19	26.45	26.65	26.08	26.38	248800
2002-02-20	26.37	26.65	26.11	26.54	434100
2002-02-21	26.50	27.81	26.46	26.67	221100
2002-02-22	26.67	26.67	26.14	26.15	239300
2002-02-25	26.09	27.01	25.43	25.97	385400
2002-02-26	25.88	26.48	25.78	26.05	228400
2002-02-27	26.26	26.30	26.10	26.17	130500
2002-02-28	26.23	26.54	25.67	26.08	474700
2002-03-01	26.25	27.15	25.89	26.10	274400
2002-03-04	26.00	26.88	26.00	26.07	279800
2002-03-05	26.22	27.41	26.10	26.95	425700
2002-03-06	27.06	27.56	26.30	27.37	330800
2002-03-07	27.10	28.25	27.06	27.23	123900
2002-03-08	27.31	27.80	27.13	27.50	69400
2002-03-11	27.35	27.87	27.28	27.85	91900
2002-03-12	27.64	28.23	27.07	27.80	213400
2002-03-13	27.70	28.40	27.70	28.08	113500
2002-03-14	28.00	28.00	27.58	27.81	211500
2002-03-15	27.71	28.29	27.71	28.06	315400
2002-03-18	27.99	28.30	27.95	28.10	219100
2002-03-19	28.09	28.32	27.96	28.01	321200
2002-03-20	27.95	27.95	27.29	27.42	356500
2002-03-21	27.40	28.45	27.39	28.16	141000
2002-03-22	28.24	28.25	27.82	27.91	191800
2002-03-25	27.80	27.99	27.11	27.27	207300
2002-03-26	27.15	27.61	26.11	26.69	202200
2002-03-27	26.51	27.31	26.51	27.04	255100
2002-03-28	26.84	27.32	26.69	26.84	176200
2002-04-01	26.99	27.90	26.33	27.64	278400
2002-04-02	27.60	27.67	27.20	27.45	188500
2002-04-03	27.69	27.74	27.46	27.70	370600
2002-04-04	27.52	27.99	26.60	26.87	297100
2002-04-05	26.98	27.23	26.71	27.21	256200
2002-04-08	26.84	27.39	26.80	27.09	260400
2002-04-09	27.05	27.85	27.05	27.42	491200
2002-04-10	27.40	27.94	27.40	27.79	173400
2002-04-11	27.60	27.75	27.55	27.55	350700
2002-04-12	27.70	29.35	27.55	28.75	522500
2002-04-15	28.85	29.15	28.70	28.90	238900
2002-04-16	29.00	29.75	28.84	29.75	221500
2002-04-17	29.80	29.81	29.26	29.26	574700
2002-04-18	29.26	29.75	29.15	29.75	163100
2002-04-19	29.81	29.83	29.35	29.47	124700
2002-04-22	29.26	29.74	28.71	28.83	202200
2002-04-23	28.76	29.00	28.60	28.85	78100
2002-04-24	28.98	29.18	28.12	28.12	195500
2002-04-25	28.11	28.60	27.81	28.17	168700
2002-04-26	27.88	28.57	27.88	28.27	88800
2002-04-29	28.21	28.35	27.90	28.19	97200
2002-04-30	28.38	28.59	27.76	28.48	196100
2002-05-01	28.59	29.00	27.64	28.40	199800
2002-05-02	28.39	28.80	27.60	28.57	187700
2002-05-03	28.80	28.80	27.35	28.67	441500
2002-05-06	28.60	28.95	27.47	27.47	249800
2002-05-07	27.45	27.85	26.23	26.87	177700
2002-05-08	26.40	28.48	26.40	28.43	99000
2002-05-09	27.96	28.70	27.24	27.34	93600
2002-05-10	27.90	28.00	26.00	26.76	166800
2002-05-13	26.72	28.25	26.00	27.90	438700
2002-05-14	28.04	29.50	27.95	29.05	472900
2002-05-15	29.20	29.32	28.69	29.06	230500
2002-05-16	29.00	29.62	28.66	29.21	453400
2002-05-17	29.26	30.01	29.26	29.92	363700
2002-05-20	29.95	29.95	29.08	29.15	155000
2002-05-21	29.29	30.40	29.29	29.60	736200
2002-05-22	29.60	30.59	29.60	30.59	377600
2002-05-23	30.25	32.62	30.08	32.53	382000
2002-05-24	31.70	32.37	30.90	31.10	272800
2002-05-28	31.49	31.74	30.70	31.74	156200
2002-05-29	31.04	31.55	30.91	31.51	167000
2002-05-30	31.07	31.60	30.77	31.30	287300
2002-05-31	31.30	32.25	31.30	31.60	217200
2002-06-03	31.52	32.00	30.94	30.94	477600
2002-06-04	30.90	31.37	30.06	30.60	135200
2002-06-05	30.61	30.87	29.91	30.64	298900
2002-06-06	30.60	30.90	29.67	29.67	179400
2002-06-07	29.64	29.64	28.27	29.10	238600
2002-06-10	29.09	29.42	28.80	28.80	198200
2002-06-11	28.75	29.50	27.86	28.12	259500
2002-06-12	28.06	28.45	27.20	27.21	295700
2002-06-13	27.18	28.71	27.13	28.06	399100
2002-06-14	27.71	28.64	27.25	28.23	281300
2002-06-17	28.50	30.02	28.16	29.60	188700
2002-06-18	29.44	29.73	29.10	29.41	102900
2002-06-19	29.35	29.75	28.28	28.40	146700
2002-06-20	28.52	28.52	26.41	26.83	321100
2002-06-21	27.24	27.39	26.35	26.88	298900
2002-06-24	26.57	26.67	24.60	25.97	568700
2002-06-25	25.75	26.29	25.36	25.72	744400
2002-06-26	25.42	26.16	25.00	26.00	203500
2002-06-27	26.25	26.25	25.45	26.03	219300
2002-06-28	25.56	26.20	25.42	25.79	452500
2002-07-01	25.84	26.02	25.10	25.20	267700
2002-07-02	25.10	25.45	24.46	24.97	222100
2002-07-03	24.55	25.44	24.45	25.09	217900
2002-07-05	24.97	26.17	24.83	26.05	101200
2002-07-08	25.61	26.00	24.91	25.12	86000
2002-07-09	25.13	25.87	24.74	25.14	128900
2002-07-10	24.95	25.40	24.78	24.80	292200
2002-07-11	24.77	25.06	23.87	23.98	487200
2002-07-12	24.00	25.17	23.80	24.40	221200
2002-07-15	24.80	26.90	24.80	26.82	607600
2002-07-16	26.70	30.25	26.41	28.96	1282000
2002-07-17	29.43	29.62	28.72	28.80	323400
2002-07-18	29.29	29.30	28.50	28.75	242100
2002-07-19	28.61	28.71	27.60	27.60	273500
2002-07-22	28.10	28.56	27.06	27.70	328200
2002-07-23	27.71	29.08	27.55	28.36	1064800
2002-07-24	28.03	29.69	26.75	29.15	351600
2002-07-25	29.00	30.71	28.77	29.34	331000
2002-07-26	29.96	29.96	28.50	29.04	237700
2002-07-29	29.40	29.71	28.60	29.00	341000
2002-07-30	29.27	29.70	28.50	29.00	351300
2002-07-31	28.72	29.75	28.72	29.25	449700
2002-08-01	29.65	30.00	29.20	29.55	317100
2002-08-02	29.46	29.70	28.41	28.41	299700
2002-08-05	28.42	29.13	27.31	27.32	218400
2002-08-06	27.32	28.49	27.31	27.70	359900
2002-08-07	28.24	28.45	26.31	27.19	378900
2002-08-08	27.14	27.70	27.02	27.42	414800
2002-08-09	27.67	29.55	27.21	28.40	393300
2002-08-12	28.91	28.95	27.95	28.41	92300
2002-08-13	28.81	28.82	27.85	28.02	160100
2002-08-14	28.01	29.70	28.01	29.56	218600
2002-08-15	29.70	30.49	29.45	30.40	398200
2002-08-16	30.19	30.94	29.71	30.43	204000
2002-08-19	30.35	31.95	29.42	30.05	399100
2002-08-20	30.10	30.95	29.85	30.02	417500
2002-08-21	30.00	30.59	29.66	30.16	281500
2002-08-22	30.29	30.65	29.88	30.59	228800
2002-08-23	30.65	30.65	29.16	29.16	144200
2002-08-26	29.15	30.27	28.81	30.27	222400
2002-08-27	30.20	30.40	28.92	28.92	226000
2002-08-28	28.92	29.50	28.25	28.54	196800
2002-08-29	28.06	29.49	28.05	29.26	133400
2002-08-30	29.00	29.53	28.77	29.09	156700
2002-09-03	29.25	29.41	28.15	28.45	182100
2002-09-04	28.51	29.75	28.50	29.18	281800
2002-09-05	29.45	29.94	29.15	29.20	138300
2002-09-06	29.87	30.20	29.12	29.99	101300
2002-09-09	30.05	30.60	29.23	30.50	167400
2002-09-10	30.36	31.18	30.16	31.10	209200
2002-09-11	30.67	31.70	30.67	30.89	108000
2002-09-12	30.95	31.00	29.53	29.80	174100
2002-09-13	29.50	30.66	29.50	30.31	169800
2002-09-16	30.05	31.35	30.01	31.23	170000
2002-09-17	31.59	31.70	31.08	31.30	261200
2002-09-18	31.30	31.75	31.05	31.56	196600
2002-09-19	31.59	32.00	31.20	31.45	421500
2002-09-20	31.35	31.55	30.56	30.71	438700
2002-09-23	30.51	30.80	29.50	30.42	194100
2002-09-24	30.10	31.05	30.10	30.98	207500
2002-09-25	31.02	31.17	30.76	30.98	342600
2002-09-26	30.98	31.11	30.53	31.00	252200
2002-09-27	30.90	31.10	30.05	30.50	167900
2002-09-30	30.28	31.13	29.98	30.94	223300
2002-10-01	31.00	31.84	30.31	31.49	360100
2002-10-02	31.31	31.60	31.06	31.34	239700
2002-10-03	31.18	31.95	31.12	31.69	293000
2002-10-04	31.44	31.78	31.10	31.48	187300
2002-10-07	31.70	31.88	30.69	31.27	289100
2002-10-08	31.51	31.67	30.75	30.88	321000
2002-10-09	31.00	31.00	29.72	29.85	324600
2002-10-10	30.12	30.12	29.29	29.44	318800
2002-10-11	29.50	30.40	29.37	30.00	243700
2002-10-14	29.75	31.50	29.75	30.85	163600
2002-10-15	30.90	31.49	30.55	30.96	351100
2002-10-16	30.95	32.00	30.01	30.42	208700
2002-10-17	30.59	31.10	30.42	31.10	141000
2002-10-18	31.00	31.09	30.40	31.00	116600
2002-10-21	30.70	31.90	30.70	31.50	408700
2002-10-22	31.54	33.00	31.30	32.05	501000
2002-10-23	31.87	33.61	31.40	33.14	391100
2002-10-24	33.20	33.48	32.00	32.55	309100
2002-10-25	32.60	34.79	32.50	34.78	546200
2002-10-28	35.30	35.50	34.07	34.93	843100
2002-10-29	34.91	35.22	34.55	34.90	328300
2002-10-30	34.85	35.50	34.60	35.43	221700
2002-10-31	35.50	35.50	34.30	34.50	410700
2002-11-01	34.55	34.90	33.70	34.47	353600
2002-11-04	34.40	35.50	34.40	35.10	409000
2002-11-05	35.00	35.50	34.35	35.49	454300
2002-11-06	35.40	36.25	35.40	36.06	601400
2002-11-07	35.92	36.22	35.63	35.78	178200
2002-11-08	35.75	35.76	33.44	35.27	342500
2002-11-11	35.12	35.75	35.01	35.44	237100
2002-11-12	35.46	37.05	35.12	36.25	502100
2002-11-13	36.60	36.75	35.85	36.13	362200
2002-11-14	35.86	36.65	35.86	36.55	220600
2002-11-15	36.50	37.04	35.86	36.48	168200
2002-11-18	36.50	37.00	35.50	35.90	302800
2002-11-19	35.11	35.45	34.20	34.70	330100
2002-11-20	34.65	35.40	34.50	35.20	128800
2002-11-21	35.00	36.40	35.00	36.04	517500
2002-11-22	35.90	36.49	35.40	36.23	139300
2002-11-25	36.49	36.49	35.57	36.25	242000
2002-11-26	36.24	36.45	31.30	31.99	1023100
2002-11-27	32.00	32.75	31.35	32.00	375000
2002-11-29	31.97	32.00	31.22	31.31	117000
2002-12-02	31.70	32.06	31.21	31.90	469000
2002-12-03	32.00	32.36	31.66	31.92	366500
2002-12-04	31.82	32.90	30.93	32.25	344300
2002-12-05	32.30	32.39	31.00	31.74	116700
2002-12-06	31.85	32.20	31.30	32.19	207800
2002-12-09	32.29	32.29	31.25	31.26	183500
2002-12-10	31.26	32.30	31.25	32.15	314100
2002-12-11	32.00	33.30	31.83	32.89	461200
2002-12-12	32.76	33.09	32.42	32.89	238400
2002-12-13	32.76	32.85	31.95	32.75	220300
2002-12-16	32.61	33.22	32.28	32.59	238700
2002-12-17	32.26	32.75	32.09	32.15	176600
2002-12-18	32.20	32.65	31.75	31.76	209600
2002-12-19	31.75	32.48	31.59	31.85	314800
2002-12-20	32.00	33.21	32.00	33.13	644500
2002-12-23	32.80	33.30	32.57	33.21	216000
2002-12-24	32.84	33.23	32.75	32.99	53700
2002-12-26	32.90	33.48	32.64	33.08	208500
2002-12-27	33.00	33.00	32.45	32.72	151600
2002-12-30	32.40	32.87	32.35	32.75	143200
2002-12-31	32.80	33.48	32.16	32.85	336400
2003-01-02	33.14	33.70	32.76	33.44	344200
2003-01-03	33.44	33.53	32.93	32.98	188100
2003-01-06	32.81	33.40	32.56	32.78	124500
2003-01-07	32.50	32.90	31.64	32.06	384200
2003-01-08	31.87	32.50	31.80	32.16	179400
2003-01-09	31.36	33.75	31.31	33.15	263800
2003-01-10	33.21	33.48	32.34	33.09	163700
2003-01-13	32.95	33.50	32.40	32.93	118600
2003-01-14	32.76	34.21	32.76	34.10	263800
2003-01-15	34.10	34.60	32.87	33.11	301400
2003-01-16	33.08	34.14	33.08	33.71	96500
2003-01-17	33.68	34.42	33.63	34.26	112800
2003-01-21	34.41	34.84	33.50	33.73	108600
2003-01-22	33.67	34.20	33.38	34.04	118500
2003-01-23	34.19	34.28	33.65	33.93	127300
2003-01-24	33.96	33.96	32.17	32.97	195200
2003-01-27	32.90	33.02	32.05	32.60	338400
2003-01-28	32.60	34.11	32.60	33.70	342900
2003-01-29	33.89	34.56	33.37	34.41	176500
2003-01-30	34.14	34.25	33.20	33.32	341300
2003-01-31	33.22	34.84	33.22	34.62	260200
2003-02-03	34.57	35.32	33.75	34.84	351300
2003-02-04	34.83	34.98	33.15	33.98	257100
2003-02-05	33.86	34.30	33.68	33.80	311700
2003-02-06	33.78	34.45	33.70	34.27	197000
2003-02-07	34.23	35.25	34.23	34.76	297100
2003-02-10	34.66	35.48	34.27	35.29	244600
2003-02-11	35.15	35.85	35.15	35.65	255700
2003-02-12	35.56	36.33	35.12	35.25	324400
2003-02-13	35.17	35.71	34.90	35.60	374000
2003-02-14	35.50	36.15	35.35	36.01	256300
2003-02-18	35.90	37.05	35.70	36.99	345600
2003-02-19	36.67	37.94	36.67	37.70	277200
2003-02-20	37.42	37.60	36.21	36.50	426600
2003-02-21	36.50	37.18	36.34	36.88	312000
2003-02-24	36.67	37.03	35.81	35.98	277500
2003-02-25	36.00	36.20	35.00	35.98	214800
2003-02-26	35.71	36.65	35.51	36.33	187300
2003-02-27	36.46	36.92	36.12	36.34	223000
2003-02-28	36.56	36.90	36.36	36.46	131300
2003-03-03	37.01	37.20	36.53	36.80	165000
2003-03-04	36.50	37.37	36.44	36.78	169800
2003-03-05	36.94	37.00	36.10	36.28	267200
2003-03-06	36.41	36.41	35.77	35.96	386400
2003-03-07	35.79	36.01	35.49	36.01	375100
2003-03-10	35.75	36.14	35.75	36.05	199000
2003-03-11	36.00	36.00	35.71	35.85	239900
2003-03-12	35.85	35.95	35.17	35.48	264300
2003-03-13	35.43	36.00	35.43	36.00	218100
2003-03-14	36.05	36.05	35.76	35.82	184500
2003-03-17	35.76	36.57	35.46	36.25	305000
2003-03-18	36.34	36.34	35.70	36.03	180100
2003-03-19	36.14	36.72	35.75	36.67	207300
2003-03-20	36.25	36.42	35.55	35.65	190600
2003-03-21	35.96	36.05	35.40	35.69	316800
2003-03-24	35.60	35.95	35.18	35.85	122100
2003-03-25	35.75	36.53	35.53	36.47	256800
2003-03-26	36.59	37.00	35.56	35.78	140900
2003-03-27	35.85	36.58	35.59	36.00	116400
2003-03-28	35.99	36.23	35.64	35.77	241200
2003-03-31	35.20	35.21	34.35	34.97	504100
2003-04-01	35.21	35.70	34.25	34.55	426900
2003-04-02	34.65	34.95	32.13	33.42	582600
2003-04-03	33.41	33.87	33.25	33.54	400600
2003-04-04	33.63	34.28	33.50	33.71	173000
2003-04-07	34.20	35.35	34.10	34.41	436500
2003-04-08	34.43	34.90	34.31	34.55	314000
2003-04-09	34.72	35.50	34.33	34.35	318100
2003-04-10	34.35	34.35	33.66	33.78	201000
2003-04-11	33.78	34.15	33.26	33.36	195700
2003-04-14	33.25	34.19	32.00	33.44	415500
2003-04-15	33.31	33.60	32.66	33.40	562900
2003-04-16	33.67	33.69	32.70	33.16	374400
2003-04-17	33.45	34.54	32.73	34.27	634500
2003-04-21	33.00	35.36	32.11	35.25	1313400
2003-04-22	35.01	37.24	34.71	36.28	556000
2003-04-23	36.43	36.60	35.11	36.13	279600
2003-04-24	36.00	36.33	35.37	36.33	294500
2003-04-25	36.34	36.34	35.83	36.19	143900
2003-04-28	36.10	36.32	35.71	36.18	274600
2003-04-29	36.00	37.44	36.00	37.43	309100
2003-04-30	37.54	39.03	37.46	39.00	739300
2003-05-01	39.00	39.10	37.44	37.49	595900
2003-05-02	37.70	38.65	37.52	38.27	391100
2003-05-05	38.70	38.86	38.19	38.26	163500
2003-05-06	38.54	38.83	38.27	38.81	193100
2003-05-07	38.21	38.21	36.44	36.80	537100
2003-05-08	36.78	37.98	36.50	36.90	234000
2003-05-09	35.55	36.65	35.54	36.32	526700
2003-05-12	36.20	36.39	34.43	35.50	901900
2003-05-13	35.00	36.35	34.99	35.86	271500
2003-05-14	36.09	36.57	35.82	36.35	241600
2003-05-15	36.31	37.00	35.99	36.37	187200
2003-05-16	36.31	36.59	35.75	35.85	162600
2003-05-19	35.55	36.09	34.99	34.99	241700
2003-05-20	35.39	35.39	34.81	35.00	193500
2003-05-21	35.00	35.08	34.76	34.98	164900
2003-05-22	34.93	35.07	34.74	34.90	267200
2003-05-23	35.00	35.17	34.80	34.80	290200
2003-05-27	31.96	34.72	31.87	34.24	1185300
2003-05-28	34.81	36.00	34.67	35.77	355500
2003-05-29	35.91	36.00	35.35	35.77	224400
2003-05-30	35.90	36.10	35.47	35.64	251400
2003-06-02	35.89	36.17	35.20	35.51	165800
2003-06-03	35.74	36.11	35.40	35.75	191300
2003-06-04	35.47	36.03	35.29	35.77	271500
2003-06-05	35.70	36.89	35.55	36.67	299500
2003-06-06	36.98	37.33	36.13	36.14	248700
2003-06-09	36.40	36.40	34.94	35.30	256600
2003-06-10	35.22	36.00	35.15	35.91	206100
2003-06-11	35.78	36.25	35.50	36.21	216500
2003-06-12	36.41	36.50	35.89	36.03	176700
2003-06-13	36.20	36.49	35.78	36.00	157500
2003-06-16	36.01	37.04	36.00	37.00	300800
2003-06-17	37.03	37.10	36.33	36.80	165300
2003-06-18	37.00	37.00	34.95	35.49	345700
2003-06-19	35.10	35.74	34.38	34.94	446900
2003-06-20	34.91	35.80	34.81	35.09	240900
2003-06-23	35.00	35.43	34.43	34.74	307000
2003-06-24	34.50	35.28	34.32	34.33	303200
2003-06-25	34.30	35.13	33.95	34.36	382600
2003-06-26	34.64	35.08	34.18	34.85	207900
2003-06-27	34.60	35.30	34.02	34.16	274500
2003-06-30	34.10	34.29	33.11	33.33	951400
2003-07-01	33.40	34.90	33.40	34.89	575300
2003-07-02	34.88	35.61	34.60	35.39	339200
2003-07-03	35.47	35.60	34.88	35.00	126500
2003-07-07	35.12	35.65	34.75	35.63	239000
2003-07-08	35.66	36.89	35.30	36.89	267800
2003-07-09	36.90	36.98	36.18	36.73	403500
2003-07-10	36.50	36.70	35.53	35.67	347700
2003-07-11	35.53	36.27	35.53	36.15	255400
2003-07-14	36.28	37.00	35.11	35.58	291800
2003-07-15	35.68	35.68	33.59	34.46	670400
2003-07-16	34.45	35.00	34.20	34.23	153600
2003-07-17	34.15	35.21	34.14	34.35	219000
2003-07-18	34.50	34.63	34.15	34.41	298700
2003-07-21	36.31	41.98	35.95	40.34	3055100
2003-07-22	40.31	41.06	39.15	39.59	1084300
2003-07-23	39.86	39.94	39.05	39.65	297500
2003-07-24	39.01	40.30	39.01	39.58	383100
2003-07-25	39.91	40.20	39.23	39.50	277800
2003-07-28	39.20	40.35	39.20	40.15	227400
2003-07-29	40.25	40.95	40.07	40.67	274200
2003-07-30	40.39	40.76	39.90	40.24	237200
2003-07-31	40.65	41.04	40.02	40.47	248400
2003-08-01	40.69	40.88	39.95	40.00	244900
2003-08-04	39.89	40.38	39.10	39.51	251600
2003-08-05	39.71	39.71	38.43	39.00	259500
2003-08-06	39.05	39.16	38.37	38.79	313300
2003-08-07	39.11	39.40	38.46	38.60	377800
2003-08-08	38.70	39.09	38.54	38.92	290400
2003-08-11	39.24	39.24	38.80	39.04	286800
2003-08-12	39.25	39.25	38.80	39.01	176400
2003-08-13	39.05	40.00	39.00	39.60	292400
2003-08-14	39.75	39.75	39.30	39.40	212800
2003-08-15	39.45	39.69	39.15	39.33	60300
2003-08-18	39.45	39.65	38.91	39.36	364100
2003-08-19	39.62	41.56	39.56	41.42	536100
2003-08-20	41.11	41.40	40.73	40.93	592500
2003-08-21	40.92	43.46	40.91	42.90	610700
2003-08-22	43.05	43.05	41.22	41.30	268400
2003-08-25	40.91	42.00	40.86	41.74	226000
2003-08-26	41.65	41.71	41.04	41.59	163300
2003-08-27	41.50	42.25	41.50	41.67	86800
2003-08-28	41.75	41.87	41.44	41.62	228600
2003-08-29	41.59	41.75	41.37	41.51	99000
2003-09-02	41.69	42.05	41.44	41.60	246300
2003-09-03	41.50	41.85	41.41	41.50	165300
2003-09-04	41.75	42.01	41.49	41.74	136600
2003-09-05	41.41	41.78	41.41	41.60	207500
2003-09-08	41.51	42.62	41.47	42.60	147200
2003-09-09	42.41	42.84	42.15	42.35	331700
2003-09-10	42.20	43.84	42.20	42.89	375300
2003-09-11	43.07	43.50	42.77	43.48	300200
2003-09-12	43.38	44.18	43.14	43.97	203000
2003-09-15	44.05	44.99	43.94	44.66	303000
2003-09-16	44.50	44.91	44.41	44.75	251400
2003-09-17	44.74	45.00	44.68	44.84	264400
2003-09-18	44.76	45.37	44.56	45.19	265900
2003-09-19	44.93	45.38	44.45	45.24	372200
2003-09-22	45.07	45.24	44.27	44.89	167800
2003-09-23	44.39	45.62	44.33	45.62	130200
2003-09-24	45.71	45.71	44.78	44.97	132300
2003-09-25	45.05	45.17	43.62	43.81	224600
2003-09-26	43.73	44.09	42.99	43.04	520200
2003-09-29	42.88	43.16	42.55	42.81	335500
2003-09-30	42.70	43.14	42.41	42.55	426800
2003-10-01	42.60	43.80	42.59	43.11	422500
2003-10-02	43.04	43.24	42.93	43.12	570600
2003-10-03	43.03	43.94	43.03	43.33	197200
2003-10-06	43.50	44.75	43.21	44.71	296000
2003-10-07	44.78	45.23	44.50	44.60	228700
2003-10-08	44.87	44.87	43.95	44.27	96000
2003-10-09	44.41	45.22	44.35	44.82	107000
2003-10-10	44.60	44.96	43.26	43.44	199700
2003-10-13	43.83	43.95	43.30	43.69	141600
2003-10-14	43.89	44.18	43.50	43.96	138300
2003-10-15	43.89	44.16	43.85	43.93	90300
2003-10-16	44.12	44.39	43.89	44.35	104000
2003-10-17	44.40	44.50	43.42	43.65	96400
2003-10-20	43.72	46.60	43.23	46.04	1108100
2003-10-21	46.50	46.68	44.98	46.07	450700
2003-10-22	45.55	46.41	45.55	46.04	461300
2003-10-23	45.65	46.30	45.61	46.30	394400
2003-10-24	46.20	47.25	45.85	47.11	299900
2003-10-27	47.04	47.96	47.03	47.55	496000
2003-10-28	47.75	47.75	46.80	47.46	214600
2003-10-29	47.41	48.24	46.95	47.68	175000
2003-10-30	48.43	48.68	47.46	47.68	178600
2003-10-31	47.46	47.61	46.63	47.30	155900
2003-11-03	47.55	47.97	47.25	47.97	353900
2003-11-04	47.89	48.05	47.26	47.40	208000
2003-11-05	47.33	48.07	47.30	47.97	157500
2003-11-06	48.05	48.38	47.53	48.33	153300
2003-11-07	48.43	49.12	48.09	48.55	152200
2003-11-10	48.77	49.25	47.25	48.00	409300
2003-11-11	47.99	47.99	46.78	47.30	171600
2003-11-12	47.50	48.00	47.11	47.99	195800
2003-11-13	48.06	48.06	47.53	47.80	112100
2003-11-14	47.80	48.07	47.65	47.75	143100
2003-11-17	47.95	48.01	47.64	47.75	172500
2003-11-18	47.52	48.20	46.98	47.03	134600
2003-11-19	47.36	47.51	46.87	46.89	259800
2003-11-20	46.78	47.70	46.59	47.70	193600
2003-11-21	48.07	48.44	47.08	48.44	627100
2003-11-24	48.70	49.01	47.15	47.49	278800
2003-11-25	47.96	48.00	47.35	47.42	192800
2003-11-26	47.46	47.72	47.20	47.28	114400
2003-11-28	47.18	47.55	47.18	47.35	177700
2003-12-01	47.66	47.87	47.22	47.40	265800
2003-12-02	47.43	47.90	46.76	47.00	212400
2003-12-03	47.13	47.24	46.40	46.40	279400
2003-12-04	46.55	47.26	46.34	46.63	232700
2003-12-05	46.49	47.37	46.40	46.75	137500
2003-12-08	46.40	47.20	46.12	46.20	192000
2003-12-09	46.15	46.65	45.50	46.00	235800
2003-12-10	46.04	46.10	45.61	45.61	159500
2003-12-11	45.60	46.00	45.25	45.47	310800
2003-12-12	45.60	46.31	45.59	46.04	200800
2003-12-15	46.19	47.02	46.17	46.60	258800
2003-12-16	46.42	46.56	44.53	44.89	314600
2003-12-17	44.97	45.77	44.11	45.77	167700
2003-12-18	45.63	45.95	45.00	45.25	210700
2003-12-19	45.10	45.30	44.82	45.20	212200
2003-12-22	45.18	46.25	45.18	46.02	161100
2003-12-23	46.20	46.25	45.58	46.23	112200
2003-12-24	46.24	46.91	46.11	46.80	86000
2003-12-26	46.50	47.08	46.48	46.52	77000
2003-12-29	47.60	48.40	47.38	48.40	243700
2003-12-30	48.44	48.44	46.81	47.31	239300
2003-12-31	47.40	47.40	46.25	46.28	208900
2004-01-02	46.55	47.09	46.25	46.98	113800
2004-01-05	47.25	47.35	46.65	46.75	154200
2004-01-06	46.66	47.35	46.58	46.79	346600
2004-01-07	46.90	47.15	46.66	46.90	149600
2004-01-08	46.58	47.10	46.54	47.00	135000
2004-01-09	46.52	47.08	46.51	46.82	94000
2004-01-12	46.55	47.00	45.30	45.76	528400
2004-01-13	45.50	46.90	45.38	46.90	292400
2004-01-14	46.34	46.82	46.24	46.75	150200
2004-01-15	46.50	46.75	46.12	46.75	140700
2004-01-16	46.75	46.76	46.41	46.49	171300
2004-01-20	46.21	46.77	46.21	46.75	163400
2004-01-21	46.59	46.90	46.57	46.80	111500
2004-01-22	46.88	47.49	46.50	46.81	108500
2004-01-23	46.70	47.80	46.70	47.80	108100
2004-01-26	48.02	50.97	47.75	50.00	354300
2004-01-27	49.51	50.09	49.40	49.51	242400
2004-01-28	49.44	49.64	48.86	49.01	152500
2004-01-29	48.80	49.33	48.55	49.05	181700
2004-01-30	48.75	49.26	48.52	48.98	179700
2004-02-02	49.17	50.50	48.79	49.60	563800
2004-02-03	49.48	50.37	49.09	50.10	290900
2004-02-04	49.51	51.10	49.50	50.36	330100
2004-02-05	50.35	50.98	50.18	50.90	151800
2004-02-06	50.56	51.95	50.55	51.93	179100
2004-02-09	51.20	51.89	50.80	51.10	203000
2004-02-10	51.03	52.36	50.65	52.16	221200
2004-02-11	51.77	53.00	51.71	53.00	187100
2004-02-12	51.75	53.00	51.67	52.38	196100
2004-02-13	52.77	52.77	50.65	50.66	129100
2004-02-17	51.39	51.39	50.33	50.83	121600
2004-02-18	51.39	52.30	50.96	51.91	244200
2004-02-19	51.30	51.69	50.51	50.54	132100
2004-02-20	50.55	51.00	50.21	50.26	137400
2004-02-23	49.96	50.69	49.79	50.04	157700
2004-02-24	49.83	49.88	48.20	49.44	300600
2004-02-25	49.35	50.41	49.35	50.25	112100
2004-02-26	50.45	51.38	50.20	51.11	112400
2004-02-27	50.65	51.07	50.55	51.07	268000
2004-03-01	51.01	53.19	50.65	52.12	414800
2004-03-02	51.80	52.51	50.91	50.94	163900
2004-03-03	50.86	51.26	50.55	51.03	138400
2004-03-04	50.92	51.14	50.51	51.10	109200
2004-03-05	51.09	51.09	49.75	50.27	308000
2004-03-08	49.96	50.45	49.51	49.80	120000
2004-03-09	50.00	51.25	49.81	51.01	137200
2004-03-10	50.99	50.99	49.30	49.70	98200
2004-03-11	49.45	49.79	48.87	49.27	91800
2004-03-12	52.99	54.62	51.81	54.51	685500
2004-03-15	53.91	56.14	53.75	56.02	655100
2004-03-16	55.99	56.24	54.86	56.10	564800
2004-03-17	55.85	56.45	55.49	55.77	677000
2004-03-18	55.78	55.80	53.97	54.99	236000
2004-03-19	55.74	55.81	54.75	54.76	222200
2004-03-22	54.55	55.34	53.70	54.22	200500
2004-03-23	54.69	55.03	54.06	54.22	116600
2004-03-24	54.40	54.80	53.77	54.55	170800
2004-03-25	55.48	57.00	55.13	55.98	385500
2004-03-26	56.07	56.72	54.47	54.98	614400
2004-03-29	54.70	55.98	54.70	55.35	305800
2004-03-30	54.88	56.73	54.88	55.98	159700
2004-03-31	56.22	57.57	55.82	56.87	338700
2004-04-01	56.75	58.50	56.75	57.77	260900
2004-04-02	58.50	59.66	58.46	59.55	240100
2004-04-05	59.50	59.94	58.63	59.35	166900
2004-04-06	58.71	59.84	58.68	59.22	147500
2004-04-07	58.97	59.45	58.61	58.97	187300
2004-04-08	58.87	59.97	58.87	59.84	259100
2004-04-12	59.87	60.95	59.39	60.24	261200
2004-04-13	59.95	60.71	58.00	58.11	250600
2004-04-14	57.71	58.90	57.52	58.37	395600
2004-04-15	58.38	59.39	58.09	59.24	215300
2004-04-16	59.40	61.89	59.29	61.71	405500
2004-04-19	61.60	63.43	61.00	63.10	756300
2004-04-20	63.25	63.49	61.40	62.40	474500
2004-04-21	61.78	63.61	61.59	62.06	538900
2004-04-22	62.19	62.64	61.45	62.00	291600
2004-04-23	62.18	62.26	60.50	61.30	171500
2004-04-26	60.90	62.13	60.20	61.34	211000
2004-04-27	61.32	61.97	60.58	61.74	209500
2004-04-28	61.65	62.55	60.52	60.61	319900
2004-04-29	60.61	61.70	60.55	61.40	223800
2004-04-30	61.40	61.85	59.45	61.26	451500
2004-05-03	60.59	62.51	60.45	62.23	354300
2004-05-04	62.27	63.00	61.87	62.58	235300
2004-05-05	62.95	63.66	62.00	63.14	178700
2004-05-06	63.05	63.15	61.51	62.15	160300
2004-05-07	62.29	62.29	60.70	60.73	271600
2004-05-10	59.90	60.35	58.85	59.61	276600
2004-05-11	60.00	61.00	59.88	60.25	195100
2004-05-12	60.65	61.15	58.81	61.05	257700
2004-05-13	60.58	62.29	60.58	61.90	272500
2004-05-14	61.51	62.68	61.22	61.88	182700
2004-05-17	61.81	62.00	60.60	61.56	162000
2004-05-18	61.54	62.47	61.00	61.69	162500
2004-05-19	61.35	62.33	60.75	60.99	291800
2004-05-20	61.14	61.71	60.81	60.86	119900
2004-05-21	60.81	61.87	60.61	61.69	258400
2004-05-24	61.12	61.90	59.54	59.62	336000
2004-05-25	60.07	62.17	59.65	62.17	387500
2004-05-26	62.31	65.97	62.31	65.72	846700
2004-05-27	66.30	67.89	64.98	66.53	681900
2004-05-28	66.20	66.79	65.66	65.74	358800
2004-06-01	65.68	67.76	65.60	67.13	515900
2004-06-02	67.00	68.82	66.55	67.62	467900
2004-06-03	67.80	68.45	66.62	67.07	543500
2004-06-04	66.84	67.49	66.24	66.49	331400
2004-06-07	66.88	67.22	65.78	66.76	228300
2004-06-08	66.79	66.99	65.95	66.48	310600
2004-06-09	66.44	66.89	65.20	65.53	264300
2004-06-10	65.37	65.75	64.50	65.33	310500
2004-06-14	65.43	65.95	64.50	64.95	184700
2004-06-15	65.07	65.78	64.60	64.63	178700
2004-06-16	63.76	65.68	63.21	65.42	361700
2004-06-17	65.47	65.47	63.62	63.66	300900
2004-06-18	62.93	64.26	62.49	63.16	320500
2004-06-21	63.22	64.06	63.00	63.20	227400
2004-06-22	63.01	63.59	62.02	62.65	337000
2004-06-23	62.86	62.86	60.70	62.76	433800
2004-06-24	62.89	63.29	61.40	61.62	241600
2004-06-25	61.80	62.15	61.15	62.15	250700
2004-06-28	61.95	62.29	61.50	61.67	203700
2004-06-29	61.66	63.26	61.66	62.80	253600
2004-06-30	62.90	63.59	62.36	62.94	193000
2004-07-01	64.10	64.44	63.39	63.58	218200
2004-07-02	63.99	64.50	62.73	62.79	151300
2004-07-06	63.45	63.50	61.30	61.52	246000
2004-07-07	62.10	62.10	59.50	59.67	683700
2004-07-08	59.49	59.81	58.66	58.80	366700
2004-07-09	59.13	59.70	57.98	58.07	408200
2004-07-12	58.27	58.57	57.86	58.31	253900
2004-07-13	57.97	58.68	57.87	58.12	268900
2004-07-14	58.00	58.59	57.75	58.17	223000
2004-07-15	58.47	58.64	57.82	58.01	240000
2004-07-16	57.85	58.73	56.11	56.26	449000
2004-07-19	56.61	56.61	55.25	55.89	299400
2004-07-20	56.80	57.10	56.06	57.04	407800
2004-07-21	57.36	57.45	54.77	55.16	433500
2004-07-22	55.06	55.45	53.05	54.80	612300
2004-07-23	55.00	55.00	51.75	52.25	681500
2004-07-26	52.08	52.45	49.16	50.00	570300
2004-07-27	50.25	51.56	49.37	51.14	768700
2004-07-28	51.15	51.34	49.52	49.85	406700
2004-07-29	49.79	50.47	49.17	50.10	257300
2004-07-30	50.25	50.74	49.50	50.39	273200
2004-08-02	50.58	50.79	49.36	49.64	257000
2004-08-03	49.25	49.64	48.56	48.63	388900
2004-08-04	48.89	49.00	47.50	48.21	380400
2004-08-05	48.41	48.57	46.73	46.91	443300
2004-08-06	47.20	47.28	45.92	46.14	348500
2004-08-09	45.47	46.63	45.43	46.41	585900
2004-08-10	46.39	47.85	46.34	47.62	489300
2004-08-11	47.37	49.46	46.98	49.21	475000
2004-08-12	49.10	49.39	48.50	48.50	325300
2004-08-13	48.44	48.76	47.96	48.31	242100
2004-08-16	48.74	49.29	48.37	49.29	268600
2004-08-17	49.29	49.94	49.29	49.32	149400
2004-08-18	49.66	49.67	48.47	49.38	245800
2004-08-19	49.06	50.18	49.06	49.82	220300
2004-08-20	50.01	50.01	49.60	50.00	84600
2004-08-23	50.32	50.38	49.61	49.85	128000
2004-08-24	49.76	49.89	48.81	49.08	112200
2004-08-25	49.50	50.31	48.95	50.05	170600
2004-08-26	49.89	49.99	48.64	48.85	171400
2004-08-27	48.95	49.40	48.54	48.98	220500
2004-08-30	48.91	49.39	48.17	48.17	162900
2004-08-31	48.34	48.74	47.85	48.71	237200
2004-09-01	48.92	49.17	48.44	49.07	140600
2004-09-02	48.95	49.12	48.72	49.00	127700
2004-09-03	49.54	49.75	48.84	49.00	84500
2004-09-07	49.36	49.39	48.90	48.99	120100
2004-09-08	49.10	49.48	48.60	48.81	81300
2004-09-09	49.61	49.68	48.31	48.85	72000
2004-09-10	48.35	49.33	48.35	49.17	96000
2004-09-13	49.85	50.50	49.41	50.40	261900
2004-09-14	50.40	50.60	49.90	50.12	176600
2004-09-15	50.10	50.19	49.41	49.74	220800
2004-09-16	49.49	50.16	49.49	49.84	174900
2004-09-17	49.90	50.74	49.63	49.88	270800
2004-09-20	49.98	50.14	49.15	49.30	244400
2004-09-21	49.69	50.57	49.09	50.53	164900
2004-09-22	50.61	50.61	48.99	48.99	156200
2004-09-23	49.62	49.78	48.85	49.52	134700
2004-09-24	49.39	50.26	49.39	50.14	114800
2004-09-27	49.78	50.08	49.28	49.28	212300
2004-09-28	49.72	49.75	48.56	48.63	273300
2004-09-29	48.70	50.53	48.50	50.49	225600
2004-09-30	50.41	50.87	50.36	50.74	233700
2004-10-01	50.97	51.31	50.54	51.23	305200
2004-10-04	51.47	52.72	51.38	52.51	405200
2004-10-05	52.40	52.75	50.99	51.92	346900
2004-10-06	51.80	52.22	51.02	51.75	107900
2004-10-07	52.11	52.72	51.40	51.40	216900
2004-10-08	51.84	51.91	50.17	50.17	338400
2004-10-11	50.35	50.91	48.65	49.07	379600
2004-10-12	49.38	49.38	48.67	48.80	314500
2004-10-13	49.08	49.24	47.99	48.25	227000
2004-10-14	48.01	49.45	47.84	48.06	369200
2004-10-15	48.06	48.27	47.83	47.88	369000
2004-10-18	47.83	48.99	47.57	48.08	153600
2004-10-19	48.02	48.45	47.48	47.48	334000
2004-10-20	47.45	48.16	47.45	48.03	209300
2004-10-21	48.38	48.38	47.90	48.17	233400
2004-10-22	48.49	50.15	48.37	48.70	618800
2004-10-25	48.04	48.36	47.38	47.93	378700
2004-10-26	47.10	47.50	46.80	47.22	371100
2004-10-27	47.40	48.69	47.00	48.65	436800
2004-10-28	48.73	49.65	48.37	49.64	246300
2004-10-29	49.70	49.89	49.35	49.84	216800
2004-11-01	50.02	50.16	49.62	50.14	188600
2004-11-02	49.59	50.75	49.59	50.32	271700
2004-11-03	50.36	51.61	50.36	51.33	180100
2004-11-04	51.43	52.16	51.18	51.86	194000
2004-11-05	51.96	52.51	51.57	52.36	162800
2004-11-08	52.04	52.40	51.40	51.84	141700
2004-11-09	51.80	52.23	51.49	51.75	158200
2004-11-10	52.04	52.53	51.62	52.00	165700
2004-11-11	52.02	52.55	51.69	51.82	238500
2004-11-12	52.06	52.06	50.92	51.30	155700
2004-11-15	51.01	52.00	50.86	51.18	129600
2004-11-16	51.49	51.56	50.85	51.00	127900
2004-11-17	50.82	51.05	49.79	49.97	253500
2004-11-18	49.75	50.76	49.75	50.46	198600
2004-11-19	50.90	50.90	49.86	49.86	320400
2004-11-22	49.78	50.39	49.70	50.15	178900
2004-11-23	50.21	50.32	49.93	50.06	139100
2004-11-24	50.50	51.00	50.49	50.91	123700
2004-11-26	51.02	51.48	51.02	51.34	62700
2004-11-29	51.32	51.68	51.15	51.53	211300
2004-11-30	51.29	51.99	51.29	51.60	160800
2004-12-01	52.00	52.48	51.75	52.23	137200
2004-12-02	52.36	52.58	51.49	52.33	116100
2004-12-03	52.54	52.58	51.65	51.96	93000
2004-12-06	52.17	52.17	50.79	50.91	145200
2004-12-07	50.75	50.91	50.18	50.18	170500
2004-12-08	50.11	50.67	50.11	50.30	289600
2004-12-09	50.00	50.47	49.50	50.23	168500
2004-12-10	50.50	52.30	50.47	52.04	132300
2004-12-13	52.00	53.11	51.91	52.98	139500
2004-12-14	52.90	53.42	52.75	53.14	243300
2004-12-15	53.14	53.20	52.02	52.52	234900
2004-12-16	52.66	53.22	52.40	52.86	131100
2004-12-17	52.04	52.84	51.70	51.82	234700
2004-12-20	51.74	52.97	51.40	52.64	154600
2004-12-21	52.25	53.24	51.91	52.47	99200
2004-12-22	51.90	53.16	51.74	53.00	115800
2004-12-23	52.58	53.77	52.58	53.39	95900
2004-12-27	53.75	53.91	52.78	52.96	114200
2004-12-28	52.85	54.16	52.66	53.94	105700
2004-12-29	53.79	54.54	52.99	54.48	204600
2004-12-30	54.30	54.86	54.12	54.70	89000
2004-12-31	54.43	55.02	54.43	54.59	120500
2005-01-03	54.45	54.77	54.11	54.75	316500
2005-01-04	55.04	55.31	54.11	54.70	514700
2005-01-05	54.65	55.30	54.04	54.93	144800
2005-01-06	54.60	55.50	54.60	54.85	170700
2005-01-07	56.45	57.80	55.06	55.06	351400
2005-01-10	55.10	57.43	55.10	56.58	255600
2005-01-11	56.42	56.73	54.94	55.00	231700
2005-01-12	55.25	55.36	54.76	54.94	146900
2005-01-13	55.23	55.85	54.56	55.53	117200
2005-01-14	55.76	55.95	55.26	55.35	120700
2005-01-18	55.36	55.67	55.11	55.50	100500
2005-01-19	55.50	55.79	54.92	55.00	123500
2005-01-20	55.22	55.61	54.70	55.38	168300
2005-01-21	55.01	55.62	54.37	54.42	112000
2005-01-24	54.38	54.84	54.16	54.36	151900
2005-01-25	54.73	55.07	54.43	54.75	131300
2005-01-26	55.00	56.47	54.50	56.35	218200
2005-01-27	56.00	57.09	55.84	57.08	139100
2005-01-28	56.72	56.87	54.14	55.93	457900
2005-01-31	55.93	58.13	55.90	58.01	319300
2005-02-01	58.21	58.21	57.11	57.69	179200
2005-02-02	57.36	58.23	57.32	57.71	171000
2005-02-03	57.36	58.00	57.05	57.31	123000
2005-02-04	57.00	57.18	56.50	56.95	130600
2005-02-07	56.44	57.18	56.44	57.00	117700
2005-02-08	57.27	57.94	56.36	57.57	270400
2005-02-09	57.48	57.75	56.99	57.10	91100
2005-02-10	57.35	57.35	56.43	56.92	87700
2005-02-11	56.70	57.86	56.55	57.60	102700
2005-02-14	57.35	57.68	56.97	57.24	70600
2005-02-15	57.20	57.45	57.00	57.29	170400
2005-02-16	57.00	58.00	56.47	56.93	240500
2005-02-17	56.50	56.97	55.92	55.98	248600
2005-02-18	55.69	56.49	55.68	56.39	66800
2005-02-22	56.13	56.39	55.84	56.04	150900
2005-02-23	55.79	56.50	55.40	55.71	139200
2005-02-24	55.80	57.68	55.58	57.24	265600
2005-02-25	57.20	57.32	56.37	56.79	161500
2005-02-28	56.59	56.86	55.24	55.45	144900
2005-03-01	55.54	55.73	55.00	55.00	173600
2005-03-02	55.01	56.22	55.00	55.69	134700
2005-03-03	55.50	55.84	54.90	55.12	68100
2005-03-04	55.46	55.95	54.88	55.07	127700
2005-03-07	54.94	55.55	54.69	55.18	95400
2005-03-08	55.27	55.32	54.28	54.60	172100
2005-03-09	54.46	54.73	54.38	54.62	85500
2005-03-10	54.43	55.06	54.43	54.60	81800
2005-03-11	54.43	55.24	54.23	54.95	179000
2005-03-14	55.25	55.89	55.15	55.54	206200
2005-03-15	55.36	55.59	54.01	54.21	106700
2005-03-16	54.20	54.20	52.18	52.90	396500
2005-03-17	52.95	53.99	52.76	53.49	154000
2005-03-18	53.50	53.90	53.05	53.74	152600
2005-03-21	53.84	54.40	53.48	54.07	51900
2005-03-22	53.95	54.37	53.80	53.92	60500
2005-03-23	53.97	54.36	53.55	53.68	80600
2005-03-24	53.89	53.98	53.75	53.85	75800
2005-03-28	53.62	54.54	53.40	53.94	117000
2005-03-29	54.19	54.19	53.13	53.13	197500
2005-03-30	53.08	53.72	53.03	53.46	106600
2005-03-31	53.38	54.16	53.34	54.16	143500
2005-04-01	54.06	54.72	53.74	54.37	138600
2005-04-04	54.02	54.19	53.52	53.81	140000
2005-04-05	53.82	54.65	53.81	54.46	144900
2005-04-06	54.34	55.15	54.34	54.98	149500
2005-04-07	55.11	55.59	55.00	55.20	53700
2005-04-08	55.36	55.36	54.75	55.02	90800
2005-04-11	54.90	55.23	54.75	54.77	68400
2005-04-12	54.74	55.10	54.58	55.04	115100
2005-04-13	54.80	54.90	54.21	54.76	70500
2005-04-14	54.52	54.94	54.05	54.08	87500
2005-04-15	54.04	54.61	53.50	54.04	149500
2005-04-18	53.75	54.48	53.75	54.16	92300
2005-04-19	54.16	54.46	53.92	54.46	49500
2005-04-20	54.46	54.64	54.09	54.38	102300
2005-04-21	54.22	55.07	54.19	55.03	58300
2005-04-22	54.90	55.63	54.60	54.91	65500
2005-04-25	54.73	55.46	54.70	55.46	46400
2005-04-26	55.53	55.72	54.97	55.13	69100
2005-04-27	54.93	55.97	54.91	55.85	133200
2005-04-28	55.42	55.51	53.33	53.50	181500
2005-04-29	54.09	58.44	52.94	56.74	628800
2005-05-02	57.45	58.46	56.90	57.90	196500
2005-05-03	57.65	58.27	57.33	57.96	149900
2005-05-04	57.96	58.00	57.15	57.63	117800
2005-05-05	57.93	57.99	56.98	57.51	84200
2005-05-06	57.73	57.94	57.37	57.58	84200
2005-05-09	57.43	58.00	57.13	58.00	70100
2005-05-10	57.51	57.73	57.30	57.58	92400
2005-05-11	57.60	57.79	57.01	57.68	85600
2005-05-12	57.91	58.37	57.79	58.21	80600
2005-05-13	58.41	58.67	57.43	58.42	122800
2005-05-16	58.27	58.78	58.12	58.45	79100
2005-05-17	58.11	58.47	58.06	58.32	75600
2005-05-18	58.23	58.84	58.07	58.54	81900
2005-05-19	58.95	59.02	58.31	58.49	160800
2005-05-20	58.25	59.00	58.05	59.00	89600
2005-05-23	58.90	60.00	58.72	59.23	108000
2005-05-24	59.04	59.04	58.50	58.89	50100
2005-05-25	58.54	58.70	57.88	57.90	55300
2005-05-26	57.87	58.49	57.87	58.40	43400
2005-05-27	58.17	58.43	57.99	58.33	36200
2005-05-31	57.84	58.44	57.39	57.73	171500
2005-06-01	57.97	57.99	57.38	57.87	78400
2005-06-02	57.68	58.13	56.26	57.12	168300
2005-06-03	57.12	57.12	56.23	56.80	144600
2005-06-06	56.60	56.75	56.05	56.52	233500
2005-06-07	56.33	57.35	56.28	56.73	114700
2005-06-08	56.64	56.85	55.70	56.24	103400
2005-06-09	56.20	56.99	56.13	56.63	88300
2005-06-10	56.40	56.77	56.38	56.47	52000
2005-06-13	56.24	56.55	56.18	56.50	99000
2005-06-14	56.55	56.55	55.61	56.00	124900
2005-06-15	55.86	56.39	55.72	56.00	60500
2005-06-16	55.81	56.67	55.76	56.67	127600
2005-06-17	56.79	57.00	56.44	56.54	197800
2005-06-20	56.47	57.23	56.32	56.83	88600
2005-06-21	56.61	57.79	56.61	57.16	62100
2005-06-22	57.65	57.99	56.98	57.89	104100
2005-06-23	57.75	58.22	57.52	57.73	71500
2005-06-24	57.76	57.96	57.21	57.56	89400
2005-06-27	57.51	57.74	57.38	57.71	53100
2005-06-28	57.89	58.76	57.73	58.48	83700
2005-06-29	58.42	59.01	58.29	58.59	102400
2005-06-30	58.76	63.00	58.76	62.33	674500
2005-07-01	62.69	62.69	61.15	62.04	155300
2005-07-05	62.04	63.65	62.00	63.25	159900
2005-07-06	63.20	63.80	62.31	62.31	160200
2005-07-07	62.54	62.54	61.10	61.63	86400
2005-07-08	62.08	63.25	61.00	63.14	114200
2005-07-11	62.86	64.69	61.80	63.42	116100
2005-07-12	63.35	63.98	63.25	63.60	92500
2005-07-13	63.63	63.80	63.20	63.61	107800
2005-07-14	63.73	64.27	63.51	64.15	78800
2005-07-15	64.07	64.67	64.04	64.55	74200
2005-07-18	64.67	64.67	64.20	64.50	69800
2005-07-19	64.45	65.00	64.38	64.91	56000
2005-07-20	64.71	65.72	64.70	65.42	142600
2005-07-21	64.89	65.71	64.23	64.64	68700
2005-07-22	64.87	64.93	63.10	63.95	158600
2005-07-25	63.96	64.12	63.36	63.74	80000
2005-07-26	63.78	64.93	63.78	63.91	122100
2005-07-27	64.00	64.64	63.58	64.51	79000
2005-07-28	64.33	65.65	64.33	65.29	91800
2005-07-29	61.05	64.55	60.16	63.46	858700
2005-08-01	63.62	64.50	63.25	63.70	233600
2005-08-02	63.19	64.98	63.19	63.70	254400
2005-08-03	63.57	63.57	62.90	63.05	171400
2005-08-04	63.95	63.95	62.63	62.63	259200
2005-08-05	62.60	63.33	62.60	62.90	116700
2005-08-08	62.75	63.11	61.99	62.15	108500
2005-08-09	62.10	62.32	61.23	61.91	218800
2005-08-10	61.62	62.64	61.62	62.15	170000
2005-08-11	62.04	62.94	62.01	62.21	115900
2005-08-12	62.20	62.47	62.00	62.25	95200
2005-08-15	61.90	62.69	61.84	62.35	84800
2005-08-16	62.06	62.58	61.83	62.20	133900
2005-08-17	61.98	63.21	61.98	62.53	172400
2005-08-18	62.37	62.85	62.00	62.39	124100
2005-08-19	62.15	62.91	62.15	62.55	110800
2005-08-22	62.39	63.50	62.35	63.32	128800
2005-08-23	63.20	63.97	62.82	63.88	87900
2005-08-24	63.68	64.50	63.53	63.87	128600
2005-08-25	63.82	64.42	63.82	64.26	84500
2005-08-26	64.25	64.50	63.57	63.83	103500
2005-08-29	63.69	63.80	63.07	63.65	105600
2005-08-30	63.42	63.63	62.78	63.00	101400
2005-08-31	63.15	64.04	62.00	64.04	307600
2005-09-01	63.91	65.00	63.85	64.75	142000
2005-09-02	64.57	65.20	64.57	65.12	134000
2005-09-06	65.04	66.24	64.74	66.02	142900
2005-09-07	65.95	66.41	65.39	65.98	175400
2005-09-08	65.76	66.87	65.53	66.87	187600
2005-09-09	66.48	67.30	66.48	67.22	142400
2005-09-12	66.96	67.95	66.80	67.71	133900
2005-09-13	67.27	67.82	66.46	66.68	179400
2005-09-14	66.66	66.86	65.94	66.60	97500
2005-09-15	66.58	67.18	66.36	67.18	78800
2005-09-16	67.16	67.56	66.83	67.49	105500
2005-09-19	67.18	67.59	66.08	66.67	77400
2005-09-20	66.51	66.79	66.00	66.43	102300
2005-09-21	65.51	66.55	65.51	66.22	112300
2005-09-22	66.00	66.11	64.37	65.73	102700
2005-09-23	65.67	66.23	65.50	66.00	48800
2005-09-26	65.81	67.35	65.81	66.35	130200
2005-09-27	66.20	66.37	65.10	65.56	184300
2005-09-28	65.40	66.24	65.40	65.80	85000
2005-09-29	65.73	66.17	65.56	66.04	86500
2005-09-30	65.75	67.25	65.75	66.88	106900
2005-10-03	66.78	67.89	66.48	67.11	139500
2005-10-04	66.73	67.71	66.70	67.48	75800
2005-10-05	67.19	67.19	64.70	64.75	149500
2005-10-06	64.70	65.01	63.30	63.54	166100
2005-10-07	63.73	63.97	62.55	63.31	163200
2005-10-10	62.90	63.30	62.63	62.98	95400
2005-10-11	63.00	63.49	62.25	62.54	167800
2005-10-12	62.27	62.88	61.11	62.78	200200
2005-10-13	63.08	64.46	62.62	63.29	202800
2005-10-14	63.75	64.24	63.36	63.62	199300
2005-10-17	63.54	64.71	63.54	64.71	154100
2005-10-18	64.58	64.68	63.25	64.47	173000
2005-10-19	64.10	65.16	64.10	64.86	220800
2005-10-20	64.70	65.50	64.55	65.04	168100
2005-10-21	65.12	65.86	64.75	65.13	130200
2005-10-24	65.53	66.54	65.35	66.47	138700
2005-10-25	66.54	66.75	65.69	66.75	115800
2005-10-26	66.80	67.07	65.28	65.46	139600
2005-10-27	65.17	66.20	65.17	65.44	74500
2005-10-28	66.00	68.91	65.51	68.51	350100
2005-10-31	68.99	72.20	68.98	70.13	487500
2005-11-01	70.00	70.91	69.25	69.48	335000
2005-11-02	69.50	69.94	68.97	69.14	218200
2005-11-03	69.00	69.39	67.13	68.10	313400
2005-11-04	68.14	68.20	67.28	68.00	134100
2005-11-07	67.00	68.96	67.00	68.74	140300
2005-11-08	68.72	69.00	68.02	68.27	71400
2005-11-09	68.15	69.20	68.06	69.20	112800
2005-11-10	69.06	70.32	68.97	70.32	136800
2005-11-11	69.95	70.77	69.95	70.43	68800
2005-11-14	70.32	70.88	70.01	70.24	94300
2005-11-15	70.00	70.97	69.88	70.58	119300
2005-11-16	70.32	72.00	70.32	71.00	177900
2005-11-17	71.27	71.82	70.83	71.79	86200
2005-11-18	72.00	72.14	71.17	71.95	142000
2005-11-21	71.55	73.01	71.42	72.88	146300
2005-11-22	72.50	73.93	72.03	73.92	147300
2005-11-23	73.73	73.97	73.15	73.15	83400
2005-11-25	73.20	73.50	72.85	73.25	27500
2005-11-28	72.86	73.18	72.05	72.21	118700
2005-11-29	72.00	72.50	71.72	71.75	114400
2005-11-30	71.79	72.02	71.55	71.55	78500
2005-12-01	71.59	72.40	71.59	71.94	100400
2005-12-02	71.49	72.84	71.49	72.84	155700
2005-12-05	72.84	72.84	71.71	72.40	134900
2005-12-06	72.74	73.27	72.44	72.77	88800
2005-12-07	72.43	73.25	71.99	72.83	88500
2005-12-08	72.55	73.63	72.21	73.63	258200
2005-12-09	73.63	75.14	73.63	74.15	141200
2005-12-12	73.97	74.24	73.61	74.16	77900
2005-12-13	74.12	74.13	73.48	73.85	80500
2005-12-14	73.92	74.23	73.58	73.69	98500
2005-12-15	73.37	74.16	72.88	74.13	96400
2005-12-16	74.62	74.73	73.54	73.54	122600
2005-12-19	73.75	73.87	72.75	73.06	127700
2005-12-20	73.08	73.08	72.00	72.14	146200
2005-12-21	71.94	72.89	71.91	72.46	96300
2005-12-22	72.50	72.77	71.88	72.06	96800
2005-12-23	72.12	72.41	72.08	72.28	64800
2005-12-27	72.15	72.75	71.44	71.85	73800
2005-12-28	71.67	72.12	71.45	71.91	69500
2005-12-29	71.95	72.42	71.55	71.61	36500
2005-12-30	71.61	72.78	71.46	71.98	76100
2006-01-03	71.77	72.53	71.36	72.37	127100
2006-01-04	72.09	73.00	72.01	72.89	81200
2006-01-05	72.67	73.94	72.67	73.78	99500
2006-01-06	73.75	74.10	73.58	73.97	89700
2006-01-09	74.00	75.62	74.00	75.24	134800
2006-01-10	74.90	75.47	73.98	75.39	107300
2006-01-11	75.08	75.77	74.61	74.81	57800
2006-01-12	75.17	75.23	74.47	74.71	53400
2006-01-13	74.94	74.94	72.12	72.50	265200
2006-01-17	72.34	73.13	71.51	71.75	256100
2006-01-18	71.28	72.05	70.58	71.00	262100
2006-01-19	71.01	72.43	71.01	71.99	115500
2006-01-20	72.21	72.66	71.32	71.46	89400
2006-01-23	71.25	72.15	71.25	72.05	86600
2006-01-24	71.84	72.66	71.84	72.35	60600
2006-01-25	72.25	73.58	71.90	73.20	169300
2006-01-26	73.19	75.00	73.19	74.92	104700
2006-01-27	76.00	78.32	75.80	76.58	251600
2006-01-30	76.60	77.81	76.23	77.21	97600
2006-01-31	76.70	77.10	76.55	76.82	164000
2006-02-01	76.95	77.51	76.53	76.95	106000
2006-02-02	77.00	77.17	76.13	76.71	119200
2006-02-03	76.32	77.42	76.32	76.82	77700
2006-02-06	76.45	76.73	74.77	76.49	133700
2006-02-07	76.30	77.10	75.25	76.64	171900
2006-02-08	76.52	77.04	76.31	76.99	79700
2006-02-09	76.84	77.39	76.13	76.73	91500
2006-02-10	76.45	77.35	75.90	77.33	162400
2006-02-13	75.38	76.99	75.32	75.78	164000
2006-02-14	75.61	76.76	75.61	76.67	90000
2006-02-15	76.75	77.75	76.38	77.51	122200
2006-02-16	77.82	78.39	77.48	78.14	128300
2006-02-17	78.00	78.52	77.60	77.85	77600
2006-02-21	77.59	78.15	76.71	77.30	123100
2006-02-22	77.14	77.99	76.85	77.88	126200
2006-02-23	77.62	77.95	77.27	77.84	69000
2006-02-24	77.64	78.56	77.47	78.47	76800
2006-02-27	78.30	79.16	77.94	78.87	107600
2006-02-28	78.61	79.31	78.31	78.58	115900
2006-03-01	78.56	79.95	78.56	79.95	104500
2006-03-02	79.99	80.20	79.49	80.08	86900
2006-03-03	79.37	80.22	79.37	79.87	72700
2006-03-06	80.14	80.50	79.40	80.00	73900
2006-03-07	80.02	80.26	79.28	79.88	81300
2006-03-08	79.31	80.80	79.22	80.71	107300
2006-03-09	80.53	81.17	80.53	80.93	65100
2006-03-10	80.74	81.45	80.34	80.76	184300
2006-03-13	80.53	81.55	80.53	81.27	91300
2006-03-14	81.53	82.13	81.44	81.75	147400
2006-03-15	81.49	82.88	81.49	82.69	156300
2006-03-16	82.36	83.26	82.18	83.11	189400
2006-03-17	82.99	84.38	82.99	83.60	148700
2006-03-20	83.31	84.37	83.16	84.14	64500
2006-03-21	84.00	84.36	83.33	83.35	71800
2006-03-22	83.34	85.56	83.28	85.35	211400
2006-03-23	84.96	85.76	84.90	85.28	93300
2006-03-24	85.38	85.78	84.89	84.90	141000
2006-03-27	85.20	85.66	84.41	85.37	125200
2006-03-28	85.32	86.00	85.29	85.97	82100
2006-03-29	86.22	86.51	85.75	86.20	109400
2006-03-30	86.10	86.49	85.21	85.46	94900
2006-03-31	85.52	86.74	85.44	86.36	95800
2006-04-03	86.46	86.69	84.39	85.22	131800
2006-04-04	82.05	82.99	80.55	82.20	388500
2006-04-05	81.94	82.69	81.50	82.07	148500
2006-04-06	82.20	82.20	81.71	81.84	102700
2006-04-07	81.72	82.67	80.99	81.17	152800
2006-04-10	80.89	81.39	80.41	81.07	154200
2006-04-11	80.94	81.14	80.07	80.78	104900
2006-04-12	80.48	81.16	80.45	80.89	98600
2006-04-13	81.11	82.28	80.67	82.10	114700
2006-04-17	81.84	82.39	81.75	82.38	54800
2006-04-18	82.29	84.12	82.29	83.60	81400
2006-04-19	83.60	84.57	83.60	84.49	100000
2006-04-20	84.36	85.05	83.90	85.05	63300
2006-04-21	85.05	85.36	84.72	85.12	77100
2006-04-24	85.34	85.89	84.81	85.50	92600
2006-04-25	85.40	85.40	83.96	84.12	94400
2006-04-26	83.94	84.33	82.41	82.52	135700
2006-04-27	82.56	83.50	81.60	83.38	124300
2006-04-28	80.31	83.21	80.01	83.21	205600
2006-05-01	82.71	83.16	81.59	81.59	163600
2006-05-02	81.96	81.96	80.30	80.36	153500
2006-05-03	80.15	80.57	79.00	79.00	353300
2006-05-04	79.10	79.32	78.49	78.58	224300
2006-05-05	78.75	79.05	78.60	79.00	137400
2006-05-08	78.87	79.10	78.50	78.96	105800
2006-05-09	79.00	79.19	78.18	78.89	194100
2006-05-10	78.89	79.49	78.42	79.10	95100
2006-05-11	78.98	79.62	77.93	77.93	197100
2006-05-12	77.66	77.66	76.58	77.03	157500
2006-05-15	76.53	76.93	74.37	76.44	207400
2006-05-16	76.50	77.94	76.25	77.82	167700
2006-05-17	77.59	77.64	76.64	77.15	165800
2006-05-18	77.14	77.58	76.64	76.82	100800
2006-05-19	76.68	77.67	76.20	76.61	116800
2006-05-22	76.47	76.48	75.29	76.05	146800
2006-05-23	76.00	76.78	75.86	76.38	285000
2006-05-24	76.37	76.80	75.48	76.33	210100
2006-05-25	76.16	76.29	75.75	75.97	214900
2006-05-26	75.81	76.59	75.80	76.51	154100
2006-05-30	76.21	76.23	75.49	75.50	84300
2006-05-31	75.41	76.70	75.41	76.43	84500
2006-06-01	76.29	78.55	76.29	78.55	143100
2006-06-02	78.56	79.82	78.36	79.63	190500
2006-06-05	79.31	79.98	78.65	78.75	143900
2006-06-06	78.66	79.24	78.45	79.03	214000
2006-06-07	78.75	79.99	78.68	79.69	113600
2006-06-08	79.36	79.80	78.51	79.25	133300
2006-06-09	79.02	79.54	78.40	78.58	90600
2006-06-12	78.41	78.49	77.22	77.31	80100
2006-06-13	77.06	77.06	75.93	76.39	135900
2006-06-14	76.18	77.45	76.15	77.27	98400
2006-06-15	77.27	77.84	76.85	77.61	152000
2006-06-16	77.78	78.06	77.43	77.49	68900
2006-06-19	77.35	77.74	76.47	76.63	60300
2006-06-20	76.58	76.60	75.39	75.74	93500
2006-06-21	75.70	77.03	75.33	75.63	177000
2006-06-22	75.63	75.63	72.91	74.14	281600
2006-06-23	74.32	75.33	74.05	75.12	133900
2006-06-26	75.26	75.81	74.91	75.39	83400
2006-06-27	75.61	75.61	74.24	74.31	51000
2006-06-28	74.46	74.52	74.06	74.25	154300
2006-06-29	74.20	75.34	74.20	75.17	156200
2006-06-30	75.47	75.47	74.96	75.13	226100
2006-07-03	75.30	76.18	75.23	75.55	80800
2006-07-05	75.20	76.44	75.05	75.31	120100
2006-07-06	75.17	75.45	74.30	74.97	85600
2006-07-07	74.71	75.19	74.54	74.70	55836
2006-07-10	75.03	75.03	73.61	73.85	118620
2006-07-11	73.97	74.01	73.63	73.87	151628
2006-07-12	73.60	74.05	72.86	73.14	145784
2006-07-13	73.08	73.41	72.55	72.69	222904
2006-07-14	72.45	73.63	72.45	72.82	152716
2006-07-17	73.00	73.51	72.75	73.06	66004
2006-07-18	73.25	74.05	72.92	73.61	122260
2006-07-19	73.59	75.19	73.55	74.91	84092
2006-07-20	74.74	75.16	74.37	74.85	64864
2006-07-21	75.07	75.07	74.06	74.24	115640
2006-07-24	74.05	74.59	73.77	74.31	53292
2006-07-25	74.39	75.45	74.31	75.21	95948
2006-07-26	75.41	75.89	74.75	75.55	82052
2006-07-27	75.35	75.49	74.91	75.10	90160
2006-07-28	81.67	87.84	81.07	86.81	719716
2006-07-31	87.00	90.60	86.57	88.50	452516
2006-08-01	88.18	89.36	87.85	87.85	277668
2006-08-02	87.50	88.81	87.50	88.49	208968
2006-08-03	87.91	89.97	87.83	89.67	189484
2006-08-04	89.71	91.91	88.19	88.71	242828
2006-08-07	88.43	89.79	88.21	89.21	163568
2006-08-08	88.84	89.52	87.07	88.40	161652
2006-08-09	88.40	89.68	87.90	88.04	111980
2006-08-10	87.71	89.19	87.41	88.47	84300
2006-08-11	88.50	88.50	87.00	87.75	129152
2006-08-14	88.31	88.76	87.76	88.24	297328
2006-08-15	88.71	89.75	88.51	88.81	161640
2006-08-16	88.83	89.72	88.83	89.14	142804
2006-08-17	88.81	90.79	88.81	90.18	136940
2006-08-18	89.76	90.50	88.95	89.51	106344
2006-08-21	88.94	89.39	88.64	88.83	107276
2006-08-22	89.00	89.60	88.69	89.27	115404
2006-08-23	89.75	89.75	87.45	88.97	130368
2006-08-24	88.86	88.97	87.62	88.76	135968
2006-08-25	88.88	90.07	88.52	89.69	378628
2006-08-28	89.33	91.83	89.33	91.67	254248
2006-08-29	91.75	92.40	91.35	91.40	354508
2006-08-30	91.26	92.42	90.81	91.59	129844
2006-08-31	90.92	92.39	90.78	92.01	137512
2006-09-01	92.46	93.49	91.69	92.34	180512
2006-09-05	92.70	93.99	92.40	93.79	163684
2006-09-06	93.44	93.89	93.06	93.25	188440
2006-09-07	93.03	93.59	92.52	93.13	127164
2006-09-08	92.79	93.80	92.79	93.70	93820
2006-09-11	93.13	94.48	93.13	94.31	137196
2006-09-12	94.56	94.98	94.10	94.36	116524
2006-09-13	94.08	94.49	93.78	94.30	189524
2006-09-14	94.44	94.44	93.27	93.47	97852
2006-09-15	94.00	94.15	92.46	92.91	226500
2006-09-18	92.41	93.39	91.93	92.38	117972
2006-09-19	91.97	92.89	91.97	92.47	162520
2006-09-20	92.44	94.82	92.12	93.87	220612
2006-09-21	93.90	94.40	93.22	93.53	130308
2006-09-22	93.22	93.73	92.30	92.66	51532
2006-09-25	92.72	93.17	92.28	92.60	192048
2006-09-26	92.36	93.42	92.36	92.66	153536
2006-09-27	92.32	92.70	91.76	91.96	203560
2006-09-28	91.81	92.25	90.82	91.02	396868
2006-09-29	90.79	91.70	90.08	91.14	275160
2006-10-02	90.87	92.01	90.43	91.38	127300
2006-10-03	91.02	91.51	90.82	91.38	158988
2006-10-04	90.94	93.63	90.92	93.30	150584
2006-10-05	93.30	94.86	93.30	93.75	216280
2006-10-06	93.46	94.24	93.33	93.73	113556
2006-10-09	93.75	93.95	93.57	93.70	126572
2006-10-10	93.53	94.20	93.19	94.17	161460
2006-10-11	93.95	94.55	93.95	94.27	93284
2006-10-12	93.97	94.89	93.97	94.66	105096
2006-10-13	93.94	94.61	93.82	94.37	129104
2006-10-16	94.92	95.48	94.25	95.17	196800
2006-10-17	94.14	95.44	94.02	95.02	139900
2006-10-18	95.07	95.50	94.41	95.00	319900
2006-10-19	94.62	95.00	94.37	94.59	132844
2006-10-20	94.54	94.95	94.45	94.45	107048
2006-10-23	94.35	94.91	94.00	94.39	220848
2006-10-24	94.47	94.60	93.75	94.00	141416
2006-10-25	94.14	94.14	93.19	93.46	102760
2006-10-26	93.34	95.53	93.25	95.10	190148
2006-10-27	91.25	93.00	86.10	88.47	577016
2006-10-30	88.43	88.50	85.28	85.49	422808
2006-10-31	85.08	85.49	82.77	83.21	427344
2006-11-01	83.50	84.30	83.21	83.29	188628
2006-11-02	83.03	83.67	81.94	82.47	261176
2006-11-03	82.78	83.17	82.03	82.39	267664
2006-11-06	82.36	83.39	82.04	83.00	162064
2006-11-07	83.37	83.68	82.79	83.32	185808
2006-11-08	83.54	85.20	83.51	84.89	220020
2006-11-09	85.01	85.08	84.31	84.40	260704
2006-11-10	84.64	84.73	83.79	84.31	113712
2006-11-13	84.43	84.43	81.31	81.73	393312
2006-11-14	82.21	83.19	80.83	83.08	237624
2006-11-15	83.02	84.46	82.94	84.22	150296
2006-11-16	84.18	85.27	84.16	84.78	131960
2006-11-17	84.76	84.76	84.04	84.44	74756
2006-11-20	84.60	84.72	83.95	84.18	164504
2006-11-21	84.10	85.02	83.61	84.72	178044
2006-11-22	84.59	84.83	84.21	84.73	157808
2006-11-24	84.42	84.80	84.29	84.67	106292
2006-11-27	84.28	84.98	84.27	84.51	278784
2006-11-28	84.17	85.15	83.82	85.13	215944
2006-11-29	84.97	85.51	84.88	84.93	136528
2006-11-30	85.25	85.25	84.21	84.65	133884
2006-12-01	84.73	84.73	84.00	84.26	328308
2006-12-04	84.50	84.96	83.69	84.62	300576
2006-12-05	84.45	84.97	83.95	84.09	267620
2006-12-06	83.82	84.05	83.61	83.83	220040
2006-12-07	83.70	84.49	83.68	83.91	104020
2006-12-08	84.34	84.37	83.25	83.68	154700
2006-12-11	83.64	83.64	82.72	82.93	174780
2006-12-12	82.70	83.20	82.67	82.77	75716
2006-12-13	82.64	83.20	82.64	82.82	93888
2006-12-14	82.66	83.06	82.60	82.75	77164
2006-12-15	82.96	82.96	81.78	81.80	110480
2006-12-18	82.21	82.32	80.82	81.29	156140
2006-12-19	80.92	80.92	80.41	80.52	184712
2006-12-20	80.52	80.52	80.16	80.18	125716
2006-12-21	80.16	80.75	79.57	79.84	102840
2006-12-22	79.80	80.05	79.50	79.61	86576
2006-12-26	79.55	79.99	79.28	79.85	137768
2006-12-27	79.80	80.24	78.16	79.19	244880
2006-12-28	79.11	80.06	78.94	79.28	302344
2006-12-29	79.18	80.30	78.66	79.30	102960
2007-01-03	79.56	80.31	77.70	78.21	397672
2007-01-04	78.39	79.48	78.12	79.38	206144
2007-01-05	79.48	82.24	79.38	80.99	457112
2007-01-08	80.81	81.75	80.73	81.74	230412
2007-01-09	81.94	82.13	81.31	81.64	326752
2007-01-10	81.59	81.59	80.60	81.13	141804
2007-01-11	81.00	83.18	80.76	83.11	179824
2007-01-12	83.23	83.32	82.76	83.28	145160
2007-01-16	83.28	84.01	83.12	83.68	144104
2007-01-17	83.47	83.71	83.32	83.63	266432
2007-01-18	83.33	83.68	83.18	83.65	144416
2007-01-19	83.85	84.47	83.53	84.06	152232
2007-01-22	84.23	84.60	84.09	84.55	152344
2007-01-23	84.42	85.16	84.12	84.85	133528
2007-01-24	85.03	85.44	84.78	85.39	86124
2007-01-25	85.39	85.41	84.28	84.81	144312
2007-01-26	87.60	89.50	85.50	88.16	375148
2007-01-29	88.09	88.65	82.35	83.45	529084
2007-01-30	83.34	84.25	82.36	84.15	275252
2007-01-31	83.52	85.93	83.52	85.81	186700
2007-02-01	85.63	86.81	85.26	86.79	235116
2007-02-02	86.89	86.99	85.96	86.40	118912
2007-02-05	86.10	86.11	85.06	85.23	134616
2007-02-06	85.06	85.07	84.34	84.85	121784
2007-02-07	85.08	85.08	84.44	84.94	160492
2007-02-08	84.57	84.91	84.42	84.70	66032
2007-02-09	84.44	84.67	84.26	84.48	74928
2007-02-12	84.42	84.66	83.30	83.61	183180
2007-02-13	83.44	83.78	83.00	83.55	281728
2007-02-14	83.70	83.98	83.27	83.87	156188
2007-02-15	83.54	84.71	83.41	84.26	170248
2007-02-16	83.92	85.65	83.92	85.61	302160
2007-02-20	85.74	85.96	85.27	85.81	213412
2007-02-21	85.41	86.62	85.41	86.62	131264
2007-02-22	86.90	87.48	86.68	87.41	190284
2007-02-23	87.10	87.32	86.79	87.10	120040
2007-02-26	87.10	87.23	86.75	87.10	212912
2007-02-27	86.74	86.95	85.00	85.20	302316
2007-02-28	85.02	86.23	84.90	86.18	210116
2007-03-01	85.43	86.52	84.81	85.96	156944
2007-03-02	85.78	86.13	84.90	85.14	106260
2007-03-05	85.42	86.05	84.95	84.98	132060
2007-03-06	85.16	85.22	83.87	84.85	329488
2007-03-07	84.52	85.65	84.37	85.15	186060
2007-03-08	85.50	86.57	85.50	86.14	134028
2007-03-09	85.99	87.18	85.81	86.53	167320
2007-03-12	86.21	86.96	86.10	86.32	206368
2007-03-13	86.18	86.45	85.00	85.08	166772
2007-03-14	85.02	85.34	84.42	85.24	139584
2007-03-15	85.45	85.96	85.05	85.75	103840
2007-03-16	85.79	86.05	85.43	85.98	99616
2007-03-19	86.06	86.81	85.72	86.81	57296
2007-03-20	86.86	86.86	85.45	85.98	93120
2007-03-21	86.24	86.25	85.19	86.00	147724
2007-03-22	85.98	86.52	85.88	86.52	110112
2007-03-23	86.55	87.41	86.55	87.33	130972
2007-03-26	86.94	87.30	86.51	87.00	85916
2007-03-27	87.00	87.23	86.11	86.63	60996
2007-03-28	86.60	86.60	85.90	86.20	141212
2007-03-29	86.38	86.70	85.87	86.50	139404
2007-03-30	86.17	87.65	86.17	87.63	215312
2007-04-02	87.50	88.09	86.97	87.85	195652
2007-04-03	87.57	88.38	87.57	88.05	126300
2007-04-04	88.09	88.18	87.39	87.85	88600
2007-04-05	87.50	88.24	87.40	88.02	93784
2007-04-09	87.80	88.34	87.74	87.91	53952
2007-04-10	88.19	88.68	87.62	87.86	75040
2007-04-11	87.60	87.92	86.74	86.98	75724
2007-04-12	86.67	87.55	86.52	87.49	75464
2007-04-13	87.26	87.60	86.70	87.60	81252
2007-04-16	87.67	88.22	87.59	87.70	107896
2007-04-17	87.50	88.27	87.50	87.65	98124
2007-04-18	87.65	87.65	86.41	86.94	81444
2007-04-19	86.59	87.27	86.31	87.00	65264
2007-04-20	87.41	87.54	86.76	87.25	114840
2007-04-23	87.25	88.89	87.25	88.12	201000
2007-04-24	87.97	88.47	87.39	88.12	249068
2007-04-25	88.41	89.36	87.65	88.92	148036
2007-04-26	89.28	90.17	88.72	89.00	244660
2007-04-27	94.00	96.90	91.67	91.67	541516
2007-04-30	92.04	92.70	90.09	90.17	301436
2007-05-01	90.01	90.47	89.36	89.70	218368
2007-05-02	89.85	90.91	89.76	90.61	211780
2007-05-03	90.06	90.91	89.57	89.68	142048
2007-05-04	90.01	90.01	88.97	89.61	128600
2007-05-07	89.61	90.01	88.93	89.36	138204
2007-05-08	89.28	89.56	88.58	89.07	122384
2007-05-09	88.95	89.38	88.60	89.09	94748
2007-05-10	89.20	89.32	87.81	87.96	111872
2007-05-11	88.87	88.94	87.72	88.84	111344
2007-05-14	89.04	89.33	87.99	88.45	72576
2007-05-15	88.20	88.85	87.08	87.29	123172
2007-05-16	87.14	88.13	86.81	88.01	98032
2007-05-17	88.15	88.15	85.73	86.89	205504
2007-05-18	86.81	87.69	86.06	87.65	120000
2007-05-21	87.30	88.04	87.14	87.98	120604
2007-05-22	87.78	88.94	87.70	88.92	126472
2007-05-23	88.89	89.62	88.78	88.95	139244
2007-05-24	88.70	89.03	87.31	87.61	118400
2007-05-25	87.53	88.34	87.35	87.74	94312
2007-05-29	87.58	88.50	87.53	88.30	77704
2007-05-30	88.47	88.52	87.56	88.15	143332
2007-05-31	88.30	88.51	87.97	88.29	130200
2007-06-01	88.28	89.13	88.25	88.92	97804
2007-06-04	89.00	90.00	88.34	90.00	167260
2007-06-05	89.64	90.50	88.70	89.07	143312
2007-06-06	88.81	89.08	88.25	88.60	142264
2007-06-07	88.65	88.65	86.50	87.00	232568
2007-06-08	86.73	87.62	86.56	87.01	150180
2007-06-11	87.13	87.28	86.05	86.55	148456
2007-06-12	86.08	86.59	85.65	85.91	143592
2007-06-13	86.00	87.06	85.71	86.74	120236
2007-06-14	86.99	88.06	86.80	87.81	129504
2007-06-15	87.91	88.91	87.87	88.39	152016
2007-06-18	88.08	88.26	87.45	87.81	104352
2007-06-19	87.68	88.75	86.80	88.71	181696
2007-06-20	88.77	91.00	88.70	90.61	335472
2007-06-21	90.55	91.29	90.55	91.15	186548
2007-06-22	90.81	91.14	90.64	90.86	267664
2007-06-25	90.93	91.28	90.39	90.78	241464
2007-06-26	90.97	91.96	90.32	90.80	294016
2007-06-27	91.00	94.73	90.96	94.60	299204
2007-06-28	94.74	96.47	94.06	95.95	389784
2007-06-29	96.00	96.08	94.12	94.63	287016
2007-07-02	94.86	94.94	93.91	94.77	161840
2007-07-03	94.60	95.36	94.60	94.97	65244
2007-07-05	95.35	95.93	94.76	95.08	160764
2007-07-06	95.39	96.00	94.88	95.21	117344
2007-07-09	94.90	95.72	94.90	95.66	164304
2007-07-10	95.59	95.77	94.96	95.31	140412
2007-07-11	95.63	96.30	94.51	96.18	127280
2007-07-12	96.12	96.63	95.65	96.07	116852
2007-07-13	96.00	96.56	95.50	96.44	57104
2007-07-16	96.13	96.34	95.25	95.39	76648
2007-07-17	95.13	96.47	95.08	95.43	102616
2007-07-18	95.44	96.89	95.34	96.52	152056
2007-07-19	96.51	97.35	95.90	97.08	139264
2007-07-20	96.61	98.50	96.03	97.70	217552
2007-07-23	97.52	97.95	96.52	97.45	108672
2007-07-24	97.02	98.25	97.02	98.00	163064
2007-07-25	98.00	98.58	97.23	98.34	127368
2007-07-26	97.38	98.43	96.49	97.74	140428
2007-07-27	99.00	100.09	96.47	98.98	331032
2007-07-30	99.71	100.70	98.02	99.46	201388
2007-07-31	100.00	101.47	99.60	100.26	317384
2007-08-01	99.89	101.85	98.25	101.39	234272
2007-08-02	101.98	104.97	101.79	102.14	381620
2007-08-03	101.89	108.00	101.89	106.62	475772
2007-08-06	105.92	108.77	104.95	108.57	349588
2007-08-07	108.56	109.49	107.87	108.98	395296
2007-08-08	109.00	115.44	107.05	110.19	534824
2007-08-09	108.65	112.89	107.90	109.16	519232
2007-08-10	108.15	111.17	106.51	107.84	282964
2007-08-13	108.01	108.01	104.68	105.52	273876
2007-08-14	105.97	107.28	105.37	106.62	142232
2007-08-15	106.14	107.91	105.16	106.00	189152
2007-08-16	105.33	106.00	103.67	105.03	254864
2007-08-17	105.46	107.01	104.55	105.22	177804
2007-08-20	105.78	109.50	105.46	108.97	206048
2007-08-21	108.97	108.97	106.65	107.59	173888
2007-08-22	107.96	108.08	106.24	107.23	159576
2007-08-23	107.25	108.86	106.42	107.50	128500
2007-08-24	107.90	108.31	106.97	108.00	108296
2007-08-27	108.27	109.46	108.08	109.10	202980
2007-08-28	108.96	112.81	108.82	111.01	226256
2007-08-29	111.25	111.82	110.35	111.57	163856
2007-08-30	111.18	111.95	110.02	110.55	128268
2007-08-31	111.16	112.22	110.00	111.75	116464
2007-09-04	112.49	115.00	111.91	112.49	192940
2007-09-05	112.33	113.50	111.80	113.25	120964
2007-09-06	112.74	113.41	112.16	112.57	137480
2007-09-07	112.05	115.34	112.05	114.61	166296
2007-09-10	114.33	114.49	112.68	113.34	115988
2007-09-11	113.55	115.59	113.07	115.20	103868
2007-09-12	115.56	115.56	113.93	114.76	102784
2007-09-13	115.00	115.33	113.55	114.56	88024
2007-09-14	114.50	114.99	113.41	114.73	89444
2007-09-17	114.84	115.26	113.20	113.87	60456
2007-09-18	114.03	115.75	113.10	114.68	137592
2007-09-19	115.50	115.94	114.48	115.02	177728
2007-09-20	115.01	118.49	114.44	115.89	149476
2007-09-21	115.95	116.31	115.32	115.49	69656
2007-09-24	115.46	115.90	115.00	115.41	58196
2007-09-25	115.41	115.47	114.00	114.62	73404
2007-09-26	114.59	115.11	111.63	112.58	219880
2007-09-27	112.55	113.65	109.50	110.90	572856
2007-09-28	111.20	113.18	109.59	109.59	526548
2007-10-01	109.57	113.44	107.42	107.42	588072
2007-10-02	107.16	111.30	107.16	109.38	281608
2007-10-03	108.90	110.58	108.90	110.40	166736
2007-10-04	110.05	112.94	110.05	112.46	144920
2007-10-05	112.68	113.54	111.70	112.40	96236
2007-10-08	112.05	113.91	111.50	112.97	163284
2007-10-09	112.79	115.27	112.18	113.91	287540
2007-10-10	113.96	115.14	112.78	114.13	133500
2007-10-11	114.11	115.23	113.08	113.25	50408
2007-10-12	114.47	116.23	113.27	114.78	130440
2007-10-15	114.45	116.25	114.45	116.00	163992
2007-10-16	115.62	116.40	115.35	116.30	112468
2007-10-17	116.46	119.16	116.37	117.06	135980
2007-10-18	117.06	117.76	116.07	117.00	96704
2007-10-19	117.00	118.49	115.57	115.65	92080
2007-10-22	115.27	115.74	112.03	112.41	168228
2007-10-23	111.74	115.22	111.53	114.69	116240
2007-10-24	114.12	116.19	114.05	116.05	93184
2007-10-25	116.07	116.07	113.50	114.25	137212
2007-10-26	116.46	125.69	116.00	120.10	433244
2007-10-29	121.45	121.45	115.65	116.46	254112
2007-10-30	116.00	119.19	116.00	117.84	204772
2007-10-31	118.67	121.99	118.45	121.78	194996
2007-11-01	120.66	124.35	119.67	121.05	149788
2007-11-02	120.79	125.00	120.79	122.60	157048
2007-11-05	120.16	121.48	119.30	119.67	202664
2007-11-06	120.07	124.79	120.07	124.60	294716
2007-11-07	124.60	126.72	123.67	125.06	213916
2007-11-08	124.92	128.50	124.55	128.27	322124
2007-11-09	128.27	128.27	125.57	126.64	193732
2007-11-12	128.51	128.51	124.13	124.94	275612
2007-11-13	126.79	126.79	124.16	125.87	120048
2007-11-14	126.60	128.16	125.05	126.68	87888
2007-11-15	126.29	128.92	126.00	128.45	162664
2007-11-16	128.07	129.35	126.87	127.52	215380
2007-11-19	126.12	127.99	125.29	126.15	125444
2007-11-20	125.90	126.68	123.52	125.66	117388
2007-11-21	125.30	125.81	119.30	119.89	265992
2007-11-23	120.28	121.13	120.28	120.67	85464
2007-11-26	119.83	121.59	119.83	120.86	108500
2007-11-27	30.49	30.58	29.24	29.82	773002
2007-11-28	29.93	30.53	29.68	30.46	749316
2007-11-29	30.50	30.50	29.99	30.15	365018
2007-11-30	30.24	30.38	29.94	30.25	611008
2007-12-03	30.25	30.28	29.79	29.88	442832
2007-12-04	29.78	30.10	29.55	29.98	544522
2007-12-05	30.15	30.18	29.57	29.79	549248
2007-12-06	29.52	29.93	29.50	29.75	429556
2007-12-07	29.80	29.85	29.47	29.60	340912
2007-12-10	29.60	30.04	29.05	29.90	626710
2007-12-11	30.05	30.38	29.91	29.99	510530
2007-12-12	30.21	30.30	29.97	30.20	344910
2007-12-13	29.91	30.53	29.91	30.52	443470
2007-12-14	30.97	31.03	30.34	30.49	531956
2007-12-17	30.22	30.39	29.50	29.51	417662
2007-12-18	29.57	29.59	27.88	28.35	938326
2007-12-19	28.03	29.83	28.03	29.32	778642
2007-12-20	29.30	29.88	28.92	29.01	540558
2007-12-21	29.07	29.74	28.90	29.34	1045532
2007-12-24	29.45	29.82	29.28	29.74	129704
2007-12-26	29.89	29.96	29.28	29.64	257610
2007-12-27	29.64	29.87	29.08	29.76	408022
2007-12-28	29.75	29.75	28.99	29.22	358482
2007-12-31	28.93	29.60	28.93	29.32	328992
2008-01-02	29.11	29.55	28.75	29.09	515418
2008-01-03	29.27	29.52	29.19	29.50	406116
2008-01-04	29.50	30.00	28.63	28.68	653588
2008-01-07	28.73	29.52	28.73	29.45	495714
2008-01-08	29.31	30.38	29.31	29.75	803182
2008-01-09	29.80	30.19	29.63	29.83	853202
2008-01-10	29.45	30.50	29.41	30.20	636498
2008-01-11	30.07	30.24	29.49	29.91	867912
2008-01-14	29.91	30.34	29.70	30.23	580982
2008-01-15	30.17	30.83	29.68	30.70	688650
2008-01-16	30.76	30.93	29.94	30.09	1019474
2008-01-17	30.46	30.46	29.05	29.27	522724
2008-01-18	29.27	29.44	28.45	28.72	802206
2008-01-22	27.33	28.37	26.13	27.13	1216500
2008-01-23	26.56	27.51	25.68	26.95	945368
2008-01-24	27.14	28.55	26.83	27.80	1117600
2008-01-25	27.64	27.64	25.65	26.68	1870446
2008-01-28	26.52	26.96	25.94	26.88	855992
2008-01-29	26.88	28.16	26.63	27.88	1544086
2008-01-30	28.00	28.22	27.69	27.83	641052
2008-01-31	27.57	28.35	27.39	28.19	676932
2008-02-01	28.19	29.00	28.02	28.90	683232
2008-02-04	28.70	28.98	28.35	28.48	460750
2008-02-05	27.82	27.82	26.93	27.42	1101336
2008-02-06	27.50	27.90	27.25	27.56	533500
2008-02-07	27.62	28.15	27.28	28.09	630372
2008-02-08	27.83	28.12	27.34	27.59	618094
2008-02-11	27.78	28.48	27.28	28.37	616876
2008-02-12	28.15	28.62	28.05	28.47	369036
2008-02-13	28.80	28.88	28.41	28.56	385312
2008-02-14	28.70	28.75	28.46	28.48	340734
2008-02-15	28.26	28.55	27.76	27.92	438032
2008-02-19	28.07	28.94	28.00	28.38	490178
2008-02-20	28.09	28.19	27.51	27.67	682256
2008-02-21	27.81	28.09	27.56	27.76	566860
2008-02-22	27.62	27.79	27.16	27.53	430780
2008-02-25	27.69	28.28	27.55	27.88	549050
2008-02-26	27.85	28.11	27.47	28.05	502426
2008-02-27	28.18	28.18	27.63	27.95	292942
2008-02-28	27.84	28.67	27.62	28.61	786790
2008-02-29	28.25	28.31	27.63	27.74	575846
2008-03-03	27.57	27.58	26.88	27.09	661884
2008-03-04	26.87	27.33	26.47	26.82	948378
2008-03-05	26.63	27.02	26.39	26.52	476840
2008-03-06	26.32	26.68	26.11	26.18	401440
2008-03-07	26.18	26.28	25.91	26.21	385116
2008-03-10	25.95	26.07	24.26	24.86	1982472
2008-03-11	25.18	25.41	24.73	25.24	732622
2008-03-12	25.08	26.00	24.87	25.46	787916
2008-03-13	25.38	25.99	25.01	25.83	441354
2008-03-14	25.73	25.98	24.89	24.90	872370
2008-03-17	24.51	24.97	24.24	24.36	598330
2008-03-18	24.45	24.94	24.38	24.72	619172
2008-03-19	24.71	25.01	24.24	24.24	814952
2008-03-20	24.07	24.43	23.73	24.13	855434
2008-03-24	24.15	25.74	24.13	25.53	767708
2008-03-25	25.65	25.66	25.18	25.24	554454
2008-03-26	25.26	25.48	25.01	25.10	489848
2008-03-27	25.10	25.69	25.10	25.47	506800
2008-03-28	25.57	25.94	25.17	25.25	766070
2008-03-31	25.09	25.24	24.62	24.63	793374
2008-04-01	24.81	24.95	24.55	24.63	1170630
2008-04-02	24.53	26.08	24.51	25.35	1726256
2008-04-03	24.93	25.06	24.34	24.92	671272
2008-04-04	25.00	25.22	24.88	24.91	434256
2008-04-07	25.28	25.58	24.70	24.75	485976
2008-04-08	24.65	25.06	24.58	24.95	481226
2008-04-09	24.78	25.24	24.74	25.24	885196
2008-04-10	25.13	25.42	25.07	25.31	481340
2008-04-11	25.01	25.23	24.65	24.66	607582
2008-04-14	24.80	24.85	24.24	24.27	369004
2008-04-15	24.28	24.28	23.73	23.74	593114
2008-04-16	23.85	24.40	23.85	24.24	821700
2008-04-17	24.15	24.23	23.78	24.00	878962
2008-04-18	24.13	24.40	24.03	24.22	741500
2008-04-21	24.01	24.08	23.77	23.77	1023738
2008-04-22	23.75	23.95	23.37	23.49	874588
2008-04-23	23.44	23.86	23.36	23.80	920574
2008-04-24	23.80	25.83	23.51	25.13	1998956
2008-04-25	26.50	27.94	26.50	27.10	2167096
2008-04-28	27.22	27.32	26.27	26.56	803926
2008-04-29	26.43	26.95	26.21	26.32	1178444
2008-04-30	26.50	26.83	26.08	26.60	813626
2008-05-01	26.80	26.95	26.33	26.76	796322
2008-05-02	26.99	26.99	26.21	26.69	690850
2008-05-05	26.58	26.73	25.89	26.06	1202332
2008-05-06	26.00	26.56	25.58	26.29	1050720
2008-05-07	26.40	26.56	25.79	25.85	608948
2008-05-08	25.80	26.09	25.66	25.80	614212
2008-05-09	25.77	25.77	25.18	25.54	595610
2008-05-12	25.51	26.04	25.22	25.77	726862
2008-05-13	25.83	25.95	25.34	25.86	797684
2008-05-14	25.86	26.06	25.37	25.77	761322
2008-05-15	25.70	26.07	25.34	25.95	679522
2008-05-16	26.07	26.30	25.75	26.29	614094
2008-05-19	26.15	26.15	25.77	26.05	737404
2008-05-20	26.15	26.15	25.74	25.92	614838
2008-05-21	25.74	25.92	25.09	25.09	838584
2008-05-22	25.06	25.17	24.80	25.09	653340
2008-05-23	25.00	25.07	24.66	24.90	371710
2008-05-27	25.00	25.22	24.78	25.15	835878
2008-05-28	25.28	25.40	25.04	25.22	593364
2008-05-29	25.34	25.58	25.25	25.46	381562
2008-05-30	25.44	25.44	24.99	25.25	825452
2008-06-02	25.03	25.26	24.76	24.97	585732
2008-06-03	25.00	25.26	24.87	24.99	371756
2008-06-04	24.93	25.35	24.85	25.23	354354
2008-06-05	25.24	25.62	25.20	25.58	529264
2008-06-06	25.40	25.80	25.29	25.29	549736
2008-06-09	25.30	25.48	24.80	25.12	332332
2008-06-10	25.12	25.24	24.93	25.15	333172
2008-06-11	25.02	25.23	24.86	25.00	462828
2008-06-12	24.74	25.13	24.74	24.85	427524
2008-06-13	25.00	25.21	24.80	24.89	301506
2008-06-16	24.89	25.72	24.83	25.65	669126
2008-06-17	25.65	27.30	25.58	27.00	1384570
2008-06-18	26.97	27.33	25.98	26.22	994630
2008-06-19	26.08	26.63	25.87	26.60	502066
2008-06-20	26.59	26.59	25.94	26.21	1108288
2008-06-23	26.13	26.46	25.89	25.95	659398
2008-06-24	25.68	25.86	25.18	25.71	946590
2008-06-25	25.78	26.10	25.49	25.76	742340
2008-06-26	25.07	25.82	25.07	25.59	650750
2008-06-27	25.62	25.65	25.14	25.14	871722
2008-06-30	25.00	25.62	24.37	24.37	1442836
2008-07-01	24.85	25.16	24.38	24.69	2264034
2008-07-02	24.98	25.23	23.94	24.63	13077414
2008-07-03	24.82	25.04	24.38	24.59	1212164
2008-07-07	24.32	24.95	24.27	24.80	1371456
2008-07-08	24.79	25.51	24.79	25.31	1424012
2008-07-09	25.41	25.68	25.07	25.15	1388690
2008-07-10	25.22	25.60	24.73	25.20	1131362
2008-07-11	24.76	25.22	24.38	25.03	2244780
2008-07-14	25.03	25.04	24.19	24.66	1419376
2008-07-15	24.40	25.36	24.16	25.03	1430538
2008-07-16	25.01	25.97	24.83	25.80	1033842
2008-07-17	25.89	26.80	25.72	26.62	1322952
2008-07-18	26.75	26.94	26.46	26.59	578350
2008-07-21	26.58	26.85	25.84	25.94	901544
2008-07-22	25.82	26.18	25.69	26.09	1270002
2008-07-23	26.06	26.58	26.01	26.10	817978
2008-07-24	26.41	27.39	26.09	27.13	1560130
2008-07-25	25.06	26.78	24.83	25.20	2548462
2008-07-28	25.37	26.11	25.06	25.96	1410448
2008-07-29	26.10	26.29	25.69	26.13	1095012
2008-07-30	25.94	26.64	25.90	26.11	809294
2008-07-31	26.11	26.92	26.01	26.75	941838
2008-08-01	26.86	27.20	26.49	27.01	1188672
2008-08-04	26.80	27.12	26.60	26.63	614444
2008-08-05	26.65	27.18	26.62	27.08	731638
2008-08-06	27.00	27.27	26.93	27.15	498566
2008-08-07	27.01	27.45	26.66	26.96	547666
2008-08-08	27.07	27.85	27.02	27.50	653444
2008-08-11	27.58	28.19	27.42	28.09	728938
2008-08-12	27.99	28.48	27.76	28.30	788484
2008-08-13	28.18	28.89	28.04	28.78	1041608
2008-08-14	28.65	28.85	28.32	28.50	574726
2008-08-15	28.52	28.85	28.11	28.82	782674
2008-08-18	28.87	29.21	28.60	28.81	821866
2008-08-19	28.80	29.10	28.53	28.63	651912
2008-08-20	28.57	28.79	28.38	28.43	526748
2008-08-21	28.40	28.57	27.95	28.22	690060
2008-08-22	28.34	28.95	28.34	28.80	718766
2008-08-25	28.96	29.00	28.32	28.72	742826
2008-08-26	28.56	28.97	28.11	28.35	798954
2008-08-27	28.47	28.59	28.05	28.35	363500
2008-08-28	28.52	28.70	28.17	28.69	358686
2008-08-29	28.57	28.72	27.85	28.15	553724
2008-09-02	28.43	29.05	28.06	28.14	652920
2008-09-03	28.00	28.38	27.77	28.27	712588
2008-09-04	28.12	28.50	27.38	27.38	473814
2008-09-05	27.36	27.59	26.76	27.48	509372
2008-09-08	27.77	28.37	27.63	28.00	441152
2008-09-09	28.00	28.57	27.76	28.16	679264
2008-09-10	28.12	28.23	27.28	27.60	840034
2008-09-11	27.44	27.80	27.25	27.80	405446
2008-09-12	27.72	28.18	27.39	28.18	882082
2008-09-15	27.25	28.44	27.23	27.92	594304
2008-09-16	27.64	28.94	27.63	28.68	1092838
2008-09-17	28.45	28.91	27.62	28.11	775498
2008-09-18	28.49	30.14	27.87	29.73	1892612
2008-09-19	30.74	31.79	30.00	30.30	2042924
2008-09-22	30.15	30.59	29.57	29.75	519774
2008-09-23	29.69	30.50	29.42	29.56	1292988
2008-09-24	29.76	29.77	28.63	28.78	812496
2008-09-25	28.91	29.10	28.34	29.01	1052204
2008-09-26	28.73	29.01	28.35	28.66	688400
2008-09-29	28.13	28.45	26.77	27.02	638676
2008-09-30	27.71	27.84	26.46	27.40	1139186
2008-10-01	26.76	27.23	26.64	27.08	934532
2008-10-02	27.07	27.07	26.25	26.40	747138
2008-10-03	26.55	26.89	25.56	25.78	951100
2008-10-06	25.55	25.57	23.16	24.03	2045448
2008-10-07	25.17	25.17	23.51	23.71	1186142
2008-10-08	23.06	24.05	22.07	23.29	2113210
2008-10-09	23.51	24.86	22.11	22.11	1564018
2008-10-10	21.45	21.60	18.86	20.27	3216498
2008-10-13	20.87	22.10	20.58	22.00	1020088
2008-10-14	22.02	22.79	21.47	21.67	1477742
2008-10-15	21.46	22.24	19.88	19.94	1266202
2008-10-16	19.83	20.60	18.85	19.99	2241740
2008-10-17	19.65	21.32	19.01	20.67	1470366
2008-10-20	21.00	21.55	20.70	21.47	662160
2008-10-21	21.25	21.40	20.36	20.48	1464024
2008-10-22	20.10	20.15	19.14	19.39	1105814
2008-10-23	19.08	19.75	17.72	18.62	2267478
2008-10-24	14.00	17.61	12.06	15.91	7662772
2008-10-27	15.75	15.80	14.71	14.83	3952532
2008-10-28	15.09	16.95	14.95	16.89	5739950
2008-10-29	16.83	17.98	16.48	17.56	2274774
2008-10-30	18.00	18.00	17.34	17.58	1832280
2008-10-31	17.56	18.06	17.19	17.60	1794786
2008-11-03	17.38	18.25	17.23	18.06	999898
2008-11-04	18.28	19.24	18.07	18.83	1506686
2008-11-05	18.60	19.09	18.07	18.12	1170286
2008-11-06	18.03	18.52	17.42	17.46	1432690
2008-11-07	17.62	18.04	17.36	18.00	753364
2008-11-10	18.02	18.41	17.23	17.38	842580
2008-11-11	17.20	17.20	16.29	16.60	1091740
2008-11-12	16.32	16.80	15.95	16.00	1565570
2008-11-13	16.02	17.28	15.88	17.27	2082172
2008-11-14	17.04	17.63	16.13	16.47	1819358
2008-11-17	16.32	16.90	15.79	15.81	1953336
2008-11-18	15.82	16.04	15.49	15.93	1598664
2008-11-19	15.89	16.50	15.36	15.37	1672900
2008-11-20	15.25	15.41	13.59	13.72	3269210
2008-11-21	14.02	14.43	13.41	14.27	2267430
2008-11-24	14.41	15.13	14.41	14.96	1262086
2008-11-25	15.18	15.18	14.31	14.67	1517054
2008-11-26	14.44	15.28	14.28	15.23	1311912
2008-11-28	15.11	15.46	14.75	15.46	594728
2008-12-01	14.50	14.58	13.98	14.01	1763284
2008-12-02	14.18	14.71	13.98	14.68	1833320
2008-12-03	14.40	14.86	13.97	14.68	1467658
2008-12-04	14.40	14.76	13.55	13.81	1731374
2008-12-05	13.59	14.43	13.37	14.42	2118066
2008-12-08	14.65	15.25	14.63	15.20	1355298
2008-12-09	15.22	15.71	14.96	15.17	1945876
2008-12-10	15.26	15.99	15.02	15.76	1116102
2008-12-11	15.51	16.09	15.40	15.61	1553326
2008-12-12	15.22	15.73	14.70	15.66	1475676
2008-12-15	15.68	15.84	15.25	15.46	1301472
2008-12-16	15.48	16.54	15.45	16.50	1149330
2008-12-17	16.45	17.43	16.05	17.36	1927386
2008-12-18	17.45	17.66	17.05	17.35	1243744
2008-12-19	17.56	17.92	17.05	17.17	1237228
2008-12-22	17.21	17.54	16.53	16.89	855894
2008-12-23	16.89	17.19	16.51	16.90	694448
2008-12-24	16.91	17.08	16.75	17.01	165390
2008-12-26	17.05	17.34	16.86	17.21	197820
2008-12-29	17.27	17.27	16.60	16.96	421550
2008-12-30	17.03	17.90	16.57	17.85	794920
2008-12-31	17.84	18.23	17.39	18.04	1063816
2009-01-02	18.12	18.38	17.62	18.30	771194
2009-01-05	18.25	18.34	17.29	17.40	1240860
2009-01-06	15.90	16.69	15.54	16.50	2864922
2009-01-07	16.54	16.66	15.90	16.12	1752736
2009-01-08	16.25	16.43	15.55	15.75	1581998
2009-01-09	15.79	15.85	15.27	15.35	1216790
2009-01-12	15.25	15.46	14.83	15.03	1693200
2009-01-13	15.05	15.49	14.86	15.35	1597904
2009-01-14	15.12	15.17	14.81	14.98	1750422
2009-01-15	15.00	15.58	14.88	15.48	1908668
2009-01-16	15.50	15.86	15.23	15.75	1428472
2009-01-20	15.68	16.12	15.65	15.69	2777872
2009-01-21	15.84	16.16	15.75	16.09	1905072
2009-01-22	15.96	16.05	15.55	15.77	1339900
2009-01-23	15.59	15.76	15.30	15.60	958312
2009-01-26	15.60	16.27	15.55	15.63	1507470
2009-01-27	15.75	15.95	15.54	15.76	1369168
2009-01-28	16.05	16.23	15.94	16.06	1248124
2009-01-29	15.93	16.08	15.59	15.67	1810002
2009-01-30	15.95	16.75	15.70	16.40	4220666
2009-02-02	16.24	16.35	16.08	16.29	1939030
2009-02-03	16.28	16.36	16.06	16.30	1817400
2009-02-04	16.28	16.63	16.14	16.41	1232102
2009-02-05	16.34	16.82	16.27	16.62	1024040
2009-02-06	16.71	17.48	16.67	17.35	2007770
2009-02-09	17.24	17.53	17.24	17.30	1302952
2009-02-10	17.27	17.46	16.74	16.78	921104
2009-02-11	16.93	17.12	16.75	17.00	647074
2009-02-12	16.83	17.33	16.60	17.30	925114
2009-02-13	17.38	17.46	17.13	17.19	953550
2009-02-17	16.79	16.88	16.41	16.62	1424110
2009-02-18	16.79	16.88	16.43	16.50	913968
2009-02-19	16.62	16.72	16.26	16.29	838742
2009-02-20	16.23	16.39	16.00	16.18	1347128
2009-02-23	16.25	16.33	15.11	15.21	1900126
2009-02-24	15.38	16.07	15.36	15.93	1121584
2009-02-25	15.80	15.93	15.45	15.68	961248
2009-02-26	15.87	15.90	15.24	15.31	1328376
2009-02-27	15.15	15.42	14.85	15.05	1405754
2009-03-02	14.94	15.12	13.86	13.93	1464856
2009-03-03	13.97	14.49	13.84	14.36	2029796
2009-03-04	14.47	15.06	14.27	14.90	1501950
2009-03-05	14.63	14.92	14.38	14.54	1091718
2009-03-06	14.59	14.71	14.26	14.62	1471386
2009-03-09	14.45	14.86	14.15	14.30	1204228
2009-03-10	14.54	15.05	14.31	15.03	1345290
2009-03-11	15.02	15.32	14.73	14.83	834690
2009-03-12	14.87	15.79	14.64	15.69	944866
2009-03-13	15.69	15.93	15.56	15.85	625938
2009-03-16	15.96	16.33	15.84	15.88	670900
2009-03-17	15.92	16.55	15.79	16.55	730670
2009-03-18	16.45	17.21	16.39	16.98	618378
2009-03-19	17.04	17.18	16.41	16.73	688256
2009-03-20	16.77	17.03	16.12	16.28	914164
2009-03-23	16.33	17.19	16.31	17.13	695378
2009-03-24	16.85	17.76	16.66	17.54	1060370
2009-03-25	17.50	18.30	17.50	18.10	1347098
2009-03-26	17.91	18.45	17.72	18.02	1759946
2009-03-27	17.91	18.05	17.62	17.74	783156
2009-03-30	17.68	17.68	17.05	17.32	1584242
2009-03-31	17.54	18.31	17.23	17.29	1407924
2009-04-01	17.10	17.55	16.54	17.36	1642754
2009-04-02	17.49	17.77	17.49	17.58	2310800
2009-04-03	17.63	18.13	17.24	18.12	1200546
2009-04-06	18.04	18.69	18.04	18.34	644048
2009-04-07	18.02	18.35	17.83	18.13	658250
2009-04-08	18.48	18.48	18.12	18.30	797698
2009-04-09	18.66	19.01	18.62	18.97	525436
2009-04-13	18.74	19.00	18.58	18.81	763500
2009-04-14	18.69	18.98	18.66	18.82	880474
2009-04-15	18.85	18.95	18.33	18.65	1282250
2009-04-16	18.85	19.43	18.85	19.34	960704
2009-04-17	19.40	19.58	19.11	19.39	1253456
2009-04-20	19.13	19.34	18.96	18.97	1010680
2009-04-21	18.96	19.21	18.63	18.76	798038
2009-04-22	18.57	19.40	18.52	19.23	1120376
2009-04-23	19.38	19.40	18.59	19.13	1403992
2009-04-24	19.02	20.32	19.02	19.91	3172102
2009-04-27	19.68	20.25	19.68	19.80	1168406
2009-04-28	19.63	20.15	19.62	19.75	1255564
2009-04-29	19.95	20.10	19.68	19.88	1111106
2009-04-30	20.05	20.24	19.65	19.65	1188926
2009-05-01	19.69	20.04	19.08	19.70	1131800
2009-05-04	19.68	19.94	19.56	19.94	851322
2009-05-05	19.75	20.50	19.75	20.47	895212
2009-05-06	20.60	20.77	20.15	20.67	1046708
2009-05-07	20.72	21.68	20.72	21.45	1722032
2009-05-08	21.75	22.06	21.63	21.89	1069932
2009-05-11	21.55	21.84	21.07	21.13	1123552
2009-05-12	21.74	21.74	21.19	21.37	765496
2009-05-13	21.19	21.19	20.34	20.43	1090908
2009-05-14	20.54	20.67	20.08	20.51	886210
2009-05-15	20.49	20.72	20.26	20.40	926650
2009-05-18	20.49	20.69	20.25	20.57	778086
2009-05-19	20.61	20.98	20.46	20.88	744082
2009-05-20	20.92	21.25	20.74	20.77	485962
2009-05-21	20.77	20.82	19.99	20.11	919216
2009-05-22	20.27	20.48	20.11	20.17	308968
2009-05-26	20.00	20.97	20.00	20.96	761546
2009-05-27	20.84	21.48	20.72	21.00	702888
2009-05-28	21.11	21.48	21.04	21.15	870292
2009-05-29	21.06	21.12	20.77	21.00	2207012
2009-06-01	21.17	22.07	21.17	21.91	965856
2009-06-02	21.68	23.25	21.68	23.03	1385112
2009-06-03	22.69	23.45	22.69	23.43	1193686
2009-06-04	23.24	23.41	22.47	22.63	990074
2009-06-05	22.76	23.10	22.29	22.54	629872
2009-06-08	22.30	22.56	22.09	22.23	826890
2009-06-09	22.32	22.59	22.15	22.40	608362
2009-06-10	22.47	22.60	22.18	22.29	820238
2009-06-11	22.31	22.91	22.31	22.81	376608
2009-06-12	22.64	23.41	22.63	23.26	614986
2009-06-15	22.67	22.84	21.61	22.66	1031252
2009-06-16	22.75	23.02	22.26	22.29	691048
2009-06-17	22.33	22.87	22.33	22.55	469068
2009-06-18	22.49	22.76	22.46	22.66	379688
2009-06-19	22.92	22.92	22.34	22.44	821432
2009-06-22	22.33	22.47	21.88	21.97	884550
2009-06-23	21.83	21.98	21.69	21.82	531238
2009-06-24	21.95	22.14	21.65	22.05	457222
2009-06-25	21.89	23.10	21.86	23.05	916710
2009-06-26	23.01	23.23	22.61	23.06	718768
2009-06-29	23.06	23.23	22.78	23.07	271714
2009-06-30	23.15	23.30	22.94	23.10	727670
2009-07-01	23.28	23.38	22.83	22.90	610936
2009-07-02	22.73	23.06	22.16	22.40	632490
2009-07-06	22.20	22.71	22.20	22.50	592730
2009-07-07	22.28	23.13	22.28	22.94	1503666
2009-07-08	23.02	23.65	22.76	22.99	1310102
2009-07-09	23.00	23.13	22.35	22.46	374194
2009-07-10	22.43	22.68	22.00	22.09	755308
2009-07-13	22.17	22.45	21.74	22.16	641892
2009-07-14	22.21	22.38	21.94	22.04	596422
2009-07-15	22.36	22.64	22.09	22.50	607056
2009-07-16	22.37	23.04	22.37	22.97	574038
2009-07-17	22.97	23.18	22.59	22.96	869050
2009-07-20	22.96	23.10	22.71	23.03	500160
2009-07-21	23.08	23.33	23.04	23.18	874982
2009-07-22	23.03	23.48	22.61	22.72	914096
2009-07-23	22.77	24.00	22.76	24.00	1479294
2009-07-24	22.80	25.21	22.80	25.15	2171728
2009-07-27	25.09	25.40	24.63	25.00	687222
2009-07-28	24.69	25.25	24.47	24.60	647198
2009-07-29	24.40	25.04	24.29	24.90	714156
2009-07-30	24.90	25.26	24.65	25.15	787072
2009-07-31	25.00	25.46	24.82	24.91	680590
2009-08-03	25.19	25.19	24.50	24.79	913814
2009-08-04	24.75	25.40	24.75	25.40	474300
2009-08-05	25.36	25.72	24.94	25.38	696374
2009-08-06	25.38	25.50	24.96	25.10	443440
2009-08-07	25.47	25.75	25.04	25.49	273268
2009-08-10	25.29	25.62	25.21	25.48	295504
2009-08-11	25.23	25.45	25.00	25.19	376288
2009-08-12	25.19	25.70	25.01	25.22	738248
2009-08-13	25.40	25.42	25.15	25.35	334222
2009-08-14	25.20	25.60	24.82	25.22	361364
2009-08-17	25.02	25.39	24.78	24.86	367598
2009-08-18	25.02	25.17	24.65	24.97	493620
2009-08-19	24.82	25.26	24.75	25.23	294472
2009-08-20	25.07	25.37	24.90	25.29	340932
2009-08-21	25.54	25.72	25.30	25.37	487186
2009-08-24	25.36	25.49	25.28	25.43	511374
2009-08-25	25.47	26.00	25.30	25.58	798792
2009-08-26	25.63	26.00	25.46	25.53	491664
2009-08-27	25.40	25.97	25.26	25.72	350980
2009-08-28	25.95	25.99	25.26	25.50	333608
2009-08-31	25.47	25.65	25.09	25.38	423736
2009-09-01	25.19	25.76	24.67	24.71	780662
2009-09-02	24.61	25.01	24.61	24.68	404856
2009-09-03	24.71	24.83	24.35	24.71	374512
2009-09-04	24.71	25.15	24.55	25.05	153306
2009-09-08	25.02	25.18	24.69	25.06	229668
2009-09-09	24.98	26.00	24.98	25.66	284370
2009-09-10	25.72	25.92	25.46	25.90	222198
2009-09-11	25.87	26.24	25.80	26.08	239820
2009-09-14	25.79	26.50	25.76	26.44	297188
2009-09-15	26.36	26.58	26.23	26.50	230104
2009-09-16	26.51	27.03	26.50	27.03	276774
2009-09-17	26.92	27.17	26.60	26.93	282504
2009-09-18	26.98	27.11	26.85	26.90	758234
2009-09-21	26.76	27.56	26.67	27.48	421180
2009-09-22	27.45	27.45	26.64	26.71	477998
2009-09-23	26.84	26.84	25.89	25.89	480154
2009-09-24	25.93	26.02	25.11	25.25	538840
2009-09-25	25.18	25.25	24.94	25.02	288584
2009-09-28	25.17	25.89	25.13	25.80	357496
2009-09-29	25.91	25.98	25.40	25.70	471374
2009-09-30	25.60	25.71	24.84	25.00	672706
2009-10-01	24.84	24.99	24.07	24.16	688586
2009-10-02	24.08	24.47	23.90	24.02	366066
2009-10-05	24.17	24.55	23.76	24.29	488474
2009-10-06	24.37	24.88	24.08	24.81	240274
2009-10-07	24.69	25.04	24.41	25.02	348010
2009-10-08	25.04	25.26	24.58	25.20	466866
2009-10-09	25.08	25.27	25.08	25.25	159152
2009-10-12	25.30	25.36	24.88	25.00	217090
2009-10-13	24.90	25.03	24.65	24.77	406088
2009-10-14	24.93	25.34	24.71	25.20	703736
2009-10-15	25.08	25.48	25.01	25.43	419438
2009-10-16	25.32	25.71	25.22	25.58	348242
2009-10-19	25.68	26.16	25.61	26.04	480322
2009-10-20	25.99	26.15	25.80	25.90	492748
2009-10-21	25.78	26.31	25.78	25.80	507500
2009-10-22	25.71	26.50	25.49	26.30	492706
2009-10-23	27.38	27.38	25.98	27.19	1525962
2009-10-26	27.16	27.85	26.76	27.08	1284068
2009-10-27	27.06	27.40	26.77	26.99	565196
2009-10-28	27.06	27.09	26.68	26.81	728810
2009-10-29	26.86	26.86	26.38	26.39	595240
2009-10-30	26.32	26.44	25.56	25.56	557498
2009-11-02	25.73	25.73	25.13	25.45	663650
2009-11-03	25.40	25.67	25.24	25.48	578040
2009-11-04	25.63	25.83	25.30	25.32	353352
2009-11-05	25.61	25.83	25.48	25.83	442548
2009-11-06	25.72	26.00	25.46	25.90	202988
2009-11-09	26.01	26.36	26.01	26.17	294718
2009-11-10	25.98	26.67	25.75	26.41	592814
2009-11-11	26.43	26.53	26.02	26.24	314038
2009-11-12	26.19	26.22	25.65	25.81	295748
2009-11-13	25.96	26.36	25.75	26.13	184326
2009-11-16	26.06	26.74	25.94	26.58	273506
2009-11-17	26.33	26.66	26.20	26.66	253602
2009-11-18	26.58	26.67	26.22	26.43	291446
2009-11-19	26.19	26.32	25.29	25.75	472588
2009-11-20	25.51	25.59	25.16	25.37	271422
2009-11-23	25.55	26.10	25.46	25.62	359826
2009-11-24	25.68	25.92	25.29	25.29	731600
2009-11-25	25.33	25.50	25.14	25.46	957548
2009-11-27	25.04	25.48	24.63	25.46	523204
2009-11-30	25.40	25.49	24.83	25.03	858518
2009-12-01	25.24	25.64	24.98	25.37	826114
2009-12-02	25.07	25.78	24.74	25.70	649804
2009-12-03	25.71	26.03	25.62	25.72	744904
2009-12-04	25.85	26.46	25.85	26.21	728172
2009-12-07	26.09	26.48	26.00	26.08	504898
2009-12-08	25.92	26.14	25.50	25.92	618456
2009-12-09	25.87	26.16	25.68	25.76	485560
2009-12-10	25.95	26.32	25.88	26.01	378574
2009-12-11	26.20	26.20	25.65	26.08	273076
2009-12-14	26.04	26.30	25.71	26.26	302452
2009-12-15	26.18	26.49	25.99	26.48	472342
2009-12-16	26.36	26.75	26.10	26.16	391280
2009-12-17	26.03	26.22	25.95	26.01	292450
2009-12-18	26.05	26.19	25.85	25.99	475260
2009-12-21	26.08	26.39	26.06	26.16	232252
2009-12-22	26.14	26.59	26.00	26.57	252716
2009-12-23	26.59	27.01	26.42	26.93	651926
2009-12-24	26.92	26.93	26.80	26.86	97066
2009-12-28	26.93	27.18	26.38	27.09	210332
2009-12-29	27.17	27.21	27.00	27.21	193116
2009-12-30	27.19	27.34	27.16	27.31	303198
2009-12-31	27.34	27.35	26.72	26.73	494320
2010-01-04	26.85	27.18	26.72	27.04	325156
2010-01-05	26.88	27.09	26.78	27.09	223434
2010-01-06	27.02	27.37	27.02	27.15	262222
2010-01-07	27.04	28.33	26.97	28.18	748156
2010-01-08	28.21	28.45	27.91	27.96	642604
2010-01-11	28.02	28.96	28.02	28.89	697108
2010-01-12	28.85	28.89	28.59	28.84	492636
2010-01-13	28.82	29.66	28.82	29.58	1039964
2010-01-14	29.60	29.98	29.60	29.82	505938
2010-01-15	29.75	29.82	29.27	29.55	422540
2010-01-19	29.51	29.88	29.30	29.68	582684
2010-01-20	29.56	29.76	29.24	29.54	353320
2010-01-21	29.49	29.55	29.13	29.18	349722
2010-01-22	29.23	29.28	28.53	28.60	500828
2010-01-25	28.84	28.84	28.23	28.38	584106
2010-01-26	28.38	28.55	28.30	28.46	248052
2010-01-27	28.32	28.53	28.09	28.35	469346
2010-01-28	28.30	29.01	28.02	28.99	691222
2010-01-29	28.41	29.05	26.25	26.25	3663600
2010-02-01	26.38	26.65	24.52	24.97	3696362
2010-02-02	25.06	25.59	24.76	25.46	2081516
2010-02-03	25.38	25.48	25.17	25.44	720668
2010-02-04	25.23	25.56	25.05	25.25	1427884
2010-02-05	25.18	25.42	24.63	25.03	1174652
2010-02-08	24.80	25.13	24.63	25.00	730786
2010-02-09	24.96	25.32	24.88	25.28	574532
2010-02-10	25.35	25.50	24.97	25.21	600960
2010-02-11	25.28	26.07	25.13	26.00	844680
2010-02-12	25.66	26.72	25.66	26.66	855832
2010-02-16	26.52	26.79	26.28	26.79	766060
2010-02-17	26.77	27.19	26.58	26.82	488332
2010-02-18	26.89	27.10	26.65	26.95	405994
2010-02-19	26.85	27.08	26.45	26.48	746510
2010-02-22	26.46	26.59	26.25	26.35	752748
2010-02-23	26.33	26.81	26.20	26.25	607666
2010-02-24	26.38	26.60	26.34	26.53	307076
2010-02-25	26.35	26.73	26.04	26.25	613556
2010-02-26	26.19	26.74	26.17	26.40	555950
2010-03-01	26.41	27.16	26.08	27.11	815810
2010-03-02	27.04	27.80	26.99	27.71	664112
2010-03-03	27.78	28.10	27.73	27.95	564298
2010-03-04	28.02	28.28	27.67	27.72	385478
2010-03-05	27.73	28.25	27.60	28.23	386614
2010-03-08	28.28	28.35	28.04	28.29	445032
2010-03-09	28.20	28.35	28.00	28.08	427918
2010-03-10	28.00	28.27	27.88	27.98	454866
2010-03-11	27.79	28.01	27.65	27.94	401032
2010-03-12	27.93	28.13	27.51	28.13	405618
2010-03-15	27.90	28.32	27.90	28.31	459120
2010-03-16	28.35	28.63	28.17	28.26	970276
2010-03-17	28.37	28.45	28.27	28.38	292440
2010-03-18	28.27	28.79	28.27	28.79	277102
2010-03-19	28.96	29.04	28.60	28.93	721484
2010-03-22	28.74	29.51	28.72	29.38	468694
2010-03-23	29.32	29.61	29.20	29.58	311032
2010-03-24	29.57	29.65	28.66	28.66	843196
2010-03-25	28.87	29.13	28.62	28.62	379040
2010-03-26	28.62	28.70	27.87	27.94	684412
2010-03-29	28.00	28.87	27.63	28.78	458458
2010-03-30	28.75	29.03	28.65	28.83	383622
2010-03-31	28.76	28.96	28.68	28.78	307522
2010-04-01	28.94	29.19	28.80	29.04	396362
2010-04-05	29.01	29.11	28.81	28.98	450852
2010-04-06	28.80	28.97	28.79	28.84	351244
2010-04-07	29.06	29.30	28.96	29.09	467908
2010-04-08	29.09	29.26	28.66	29.17	369076
2010-04-09	29.13	29.50	29.08	29.50	215980
2010-04-12	29.43	29.76	29.43	29.73	385498
2010-04-13	29.75	29.75	29.52	29.75	191066
2010-04-14	29.75	30.00	29.57	29.97	269018
2010-04-15	29.91	30.44	29.83	30.44	496798
2010-04-16	30.27	30.66	30.11	30.16	658888
2010-04-19	30.11	30.40	29.88	29.96	997944
2010-04-20	30.12	30.12	29.85	30.05	1103908
2010-04-21	30.09	30.11	29.80	29.87	576148
2010-04-22	29.74	30.29	29.26	30.20	777700
2010-04-23	30.31	34.29	30.21	33.43	5843558
2010-04-26	33.32	33.34	32.77	33.18	1248516
2010-04-27	33.17	33.54	32.85	33.06	979188
2010-04-28	33.12	33.50	32.78	32.83	1412864
2010-04-29	33.08	33.48	32.95	33.13	1033838
2010-04-30	33.24	33.62	33.02	33.07	615182
2010-05-03	33.25	33.60	33.08	33.58	443034
2010-05-04	33.18	33.40	32.89	33.13	764710
2010-05-05	32.97	33.73	32.62	32.87	694698
2010-05-06	32.67	33.02	30.51	31.94	1160122
2010-05-07	32.02	32.02	30.72	30.79	1141168
2010-05-10	31.50	32.47	31.50	32.33	461614
2010-05-11	32.01	33.47	31.65	32.77	616098
2010-05-12	32.69	33.42	32.69	33.33	479050
2010-05-13	33.15	33.50	33.02	33.29	457208
2010-05-14	33.06	33.27	31.99	32.28	413400
2010-05-17	32.47	32.94	31.57	32.34	343002
2010-05-18	32.72	32.72	31.85	31.93	404458
2010-05-19	31.75	32.06	31.50	31.83	441922
2010-05-20	31.19	31.40	30.27	30.27	655632
2010-05-21	30.35	31.18	30.06	31.01	643596
2010-05-24	30.86	31.25	30.53	30.54	306416
2010-05-25	29.88	30.40	29.29	30.34	425990
2010-05-26	30.36	31.04	30.04	30.25	597612
2010-05-27	30.76	31.40	30.62	31.11	481638
2010-05-28	30.98	31.83	30.98	31.62	571876
2010-06-01	31.62	31.93	31.10	31.16	358712
2010-06-02	31.35	32.14	30.95	32.13	411616
2010-06-03	32.02	32.44	31.64	32.17	196552
2010-06-04	31.71	32.30	31.00	31.09	405990
2010-06-07	31.18	31.56	30.36	30.44	333700
2010-06-08	30.43	30.73	30.08	30.65	319740
2010-06-09	30.89	31.38	30.80	31.09	512530
2010-06-10	31.50	31.94	31.11	31.86	314092
2010-06-11	31.46	32.36	31.46	32.30	227104
2010-06-14	32.35	32.63	32.00	32.08	306890
2010-06-15	32.13	32.41	31.61	32.31	477486
2010-06-16	32.06	32.53	32.06	32.35	277734
2010-06-17	32.31	32.61	32.29	32.52	339010
2010-06-18	32.47	32.70	32.01	32.43	721926
2010-06-21	32.69	33.01	32.29	32.43	275424
2010-06-22	32.38	32.90	31.62	31.71	400564
2010-06-23	31.78	32.15	31.23	31.43	173752
2010-06-24	31.26	31.50	30.97	31.00	270806
2010-06-25	31.15	31.47	30.69	31.43	895630
2010-06-28	31.53	31.98	31.16	31.67	187484
2010-06-29	31.31	31.44	30.38	30.59	467278
2010-06-30	30.60	31.18	30.32	30.45	365682
2010-07-01	30.40	30.60	29.39	30.38	697672
2010-07-02	30.53	30.75	30.29	30.44	175950
2010-07-06	30.92	31.07	30.01	30.16	502008
2010-07-07	30.28	31.72	30.28	31.65	503100
2010-07-08	31.83	31.99	31.00	31.37	499340
2010-07-09	31.33	31.90	31.33	31.87	328822
2010-07-12	31.71	32.00	31.48	31.71	296164
2010-07-13	31.92	32.00	31.73	31.87	426016
2010-07-14	31.72	32.00	31.50	31.67	380766
2010-07-15	31.71	31.87	30.87	31.29	557798
2010-07-16	31.14	31.19	30.44	30.45	629118
2010-07-19	30.43	30.43	29.75	29.83	1225656
2010-07-20	29.52	30.58	29.25	30.48	1053166
2010-07-21	30.71	30.71	29.73	29.74	700010
2010-07-22	30.00	31.10	29.91	31.03	1254168
2010-07-23	30.67	30.67	29.27	29.95	1486456
2010-07-26	30.00	30.34	29.75	30.19	882016
2010-07-27	30.28	30.79	30.25	30.35	791032
2010-07-28	30.41	30.61	29.47	29.54	1044608
2010-07-29	29.95	30.05	28.91	29.22	639026
2010-07-30	28.95	29.43	28.75	29.37	391104
2010-08-02	29.82	29.98	29.52	29.83	509278
2010-08-03	29.75	29.85	29.51	29.64	756006
2010-08-04	29.75	30.07	29.71	30.07	544730
2010-08-05	29.83	30.08	29.65	29.78	511246
2010-08-06	29.44	29.71	29.28	29.60	421880
2010-08-09	29.69	30.08	29.69	29.90	292604
2010-08-10	29.77	29.81	29.33	29.35	695344
2010-08-11	29.02	29.28	28.29	28.51	639866
2010-08-12	28.20	28.51	27.85	28.27	347678
2010-08-13	28.14	28.47	28.03	28.14	340164
2010-08-16	27.93	28.30	27.90	28.09	520616
2010-08-17	28.28	28.75	28.22	28.46	357058
2010-08-18	28.40	28.83	28.00	28.58	248898
2010-08-19	28.39	28.60	28.13	28.46	573908
2010-08-20	28.26	28.56	28.15	28.53	391166
2010-08-23	28.58	28.83	28.38	28.40	346906
2010-08-24	28.04	28.21	27.40	27.85	724094
2010-08-25	27.60	28.16	27.55	28.02	682608
2010-08-26	28.17	28.22	27.86	27.93	356520
2010-08-27	28.12	28.65	27.76	28.50	388452
2010-08-30	28.36	28.53	27.75	27.75	403780
2010-08-31	27.65	27.98	27.52	27.64	527328
2010-09-01	28.03	28.59	27.77	28.57	466814
2010-09-02	28.48	29.07	28.48	29.02	245646
2010-09-03	29.26	29.67	28.97	29.15	447124
2010-09-07	29.73	29.73	28.57	28.73	334248
2010-09-08	28.70	29.08	28.65	28.82	257188
2010-09-09	29.11	29.28	28.65	28.67	324894
2010-09-10	28.67	28.94	28.46	28.74	210424
2010-09-13	28.88	29.10	28.78	28.86	484936
2010-09-14	28.84	29.31	28.78	29.13	324520
2010-09-15	28.99	29.62	28.79	29.51	445574
2010-09-16	29.45	29.67	29.27	29.53	258380
2010-09-17	29.62	30.08	29.55	29.97	556730
2010-09-20	30.00	30.50	29.84	30.43	368366
2010-09-21	30.32	30.45	29.61	29.64	563794
2010-09-22	29.55	30.01	29.27	29.68	296776
2010-09-23	29.45	30.10	29.38	29.88	445464
2010-09-24	30.25	30.53	29.91	30.28	331550
2010-09-27	30.25	30.29	29.82	30.15	472400
2010-09-28	30.16	30.46	29.92	30.38	184268
2010-09-29	30.36	30.50	30.18	30.46	252078
2010-09-30	30.53	31.21	30.53	30.86	823484
2010-10-01	31.03	31.25	30.70	31.15	548154
2010-10-04	31.03	31.25	30.78	30.94	368336
2010-10-05	31.15	31.58	31.04	31.42	339312
2010-10-06	31.43	31.59	31.00	31.12	443806
2010-10-07	31.23	31.27	30.88	30.98	547014
2010-10-08	30.89	31.26	30.77	30.93	397546
2010-10-11	30.91	31.12	30.84	30.93	162898
2010-10-12	30.81	30.89	30.46	30.76	237808
2010-10-13	30.99	31.24	30.78	31.07	301452
2010-10-14	31.07	31.50	30.98	31.07	406228
2010-10-15	31.21	31.32	30.86	31.14	308960
2010-10-18	31.09	31.87	31.09	31.87	332892
2010-10-19	31.43	31.70	31.11	31.21	697728
2010-10-20	31.25	31.45	31.17	31.25	450230
2010-10-21	31.25	31.53	31.09	31.23	613948
2010-10-22	31.40	31.75	31.00	31.61	596766
2010-10-25	31.50	31.53	30.75	30.79	837450
2010-10-26	30.57	31.02	30.50	30.50	678820
2010-10-27	30.35	30.54	30.05	30.17	547680
2010-10-28	30.38	30.50	30.08	30.25	245368
2010-10-29	30.06	30.24	29.92	29.98	383180
2010-11-01	30.08	30.33	29.83	30.10	530848
2010-11-02	30.24	30.50	30.02	30.02	440456
2010-11-03	30.02	30.54	30.02	30.44	327854
2010-11-04	30.81	31.45	30.63	30.88	706754
2010-11-05	30.79	30.92	30.50	30.91	430520
2010-11-08	30.69	31.34	30.68	31.34	474012
2010-11-09	31.40	31.55	31.30	31.47	615848
2010-11-10	31.34	32.19	31.27	32.18	626842
2010-11-11	31.85	32.17	31.80	31.98	361380
2010-11-12	31.75	31.94	31.46	31.55	414920
2010-11-15	31.62	32.08	31.43	31.80	309984
2010-11-16	31.60	31.66	31.32	31.61	643078
2010-11-17	31.58	31.93	31.30	31.75	580448
2010-11-18	32.11	32.59	32.03	32.24	255158
2010-11-19	32.25	32.42	32.06	32.28	230646
2010-11-22	32.06	32.29	31.75	32.12	352708
2010-11-23	31.95	32.59	31.75	32.48	581458
2010-11-24	32.63	32.98	32.41	32.92	381308
2010-11-26	32.63	32.78	32.36	32.47	174022
2010-11-29	32.20	32.27	31.70	32.15	512490
2010-11-30	31.92	32.31	31.91	32.08	424660
2010-12-01	32.44	33.00	32.37	32.83	392440
2010-12-02	32.52	33.25	32.52	33.13	289136
2010-12-03	32.85	33.46	32.85	33.37	356884
2010-12-06	33.38	33.46	32.99	33.12	330832
2010-12-07	33.44	33.71	33.37	33.52	373874
2010-12-08	33.50	34.08	33.35	33.58	464362
2010-12-09	33.80	33.94	33.59	33.70	213148
2010-12-10	33.73	34.90	33.73	34.87	583160
2010-12-13	34.87	35.37	34.70	35.05	491408
2010-12-14	35.01	35.84	35.01	35.53	496408
2010-12-15	35.53	36.20	35.53	35.75	627582
2010-12-16	35.52	35.66	35.33	35.50	603274
2010-12-17	35.62	35.96	35.37	35.92	705698
2010-12-20	35.89	36.12	35.75	35.85	294470
2010-12-21	35.88	35.93	35.51	35.59	259874
2010-12-22	35.51	35.94	35.51	35.67	257326
2010-12-23	35.64	35.84	35.51	35.51	128906
2010-12-27	35.37	35.97	35.33	35.73	390974
2010-12-28	35.63	35.75	35.47	35.61	327522
2010-12-29	35.63	35.78	35.23	35.23	302148
2010-12-30	35.14	35.47	34.94	35.10	264082
2010-12-31	35.08	35.12	34.57	34.61	356142
2011-01-03	34.92	35.54	34.82	34.88	926838
2011-01-04	34.83	34.97	34.24	34.44	487140
2011-01-05	34.14	34.92	33.65	34.55	668480
2011-01-06	34.52	34.77	34.40	34.50	286932
2011-01-07	34.63	34.63	33.99	34.24	267064
2011-01-10	34.01	34.46	33.74	34.25	657948
2011-01-11	34.25	34.51	33.96	34.47	797218
2011-01-12	34.45	34.75	34.45	34.68	498728
2011-01-13	34.57	34.72	34.17	34.25	747510
2011-01-14	34.25	34.78	34.17	34.67	528828
2011-01-18	34.59	35.30	34.55	35.28	1003128
2011-01-19	35.13	35.60	35.00	35.06	1092252
2011-01-20	35.00	35.23	34.95	35.03	724326
2011-01-21	35.17	35.25	35.00	35.11	455254
2011-01-24	35.11	35.88	35.11	35.65	573458
2011-01-25	35.50	36.05	35.29	36.03	402558
2011-01-26	36.19	36.90	36.17	36.54	918460
2011-01-27	36.60	36.70	36.41	36.55	632886
2011-01-28	36.70	37.00	35.27	35.43	1208648
2011-01-31	35.35	36.00	35.29	35.85	506424
2011-02-01	36.03	36.41	35.15	36.27	453384
2011-02-02	36.12	36.54	35.96	36.31	324600
2011-02-03	36.24	37.05	36.24	36.92	424880
2011-02-04	37.00	37.34	36.66	37.21	325624
2011-02-07	37.26	37.77	37.02	37.54	358724
2011-02-08	37.62	37.84	37.47	37.50	340842
2011-02-09	37.48	37.73	37.35	37.52	570674
2011-02-10	37.38	37.89	37.24	37.78	498270
2011-02-11	37.60	38.36	37.34	38.36	228072
2011-02-14	38.11	38.80	38.11	38.80	379820
2011-02-15	38.62	39.43	38.62	39.09	474322
2011-02-16	39.22	39.43	38.91	39.06	395824
2011-02-17	38.90	39.13	38.74	38.94	658114
2011-02-18	38.98	39.67	38.91	39.67	760384
2011-02-22	39.49	39.57	38.72	38.75	635938
2011-02-23	38.76	38.82	37.63	38.13	619560
2011-02-24	38.10	38.34	37.69	37.87	575396
2011-02-25	37.99	38.83	36.77	38.83	583986
2011-02-28	39.01	39.39	38.79	38.84	581866
2011-03-01	39.01	39.45	38.63	38.82	480762
2011-03-02	38.86	39.40	38.66	39.28	430934
2011-03-03	39.51	39.95	39.39	39.57	602418
2011-03-04	39.38	39.61	38.85	39.08	606430
2011-03-07	39.05	39.08	38.02	38.45	599526
2011-03-08	38.45	38.97	38.35	38.81	658096
2011-03-09	38.69	38.96	38.57	38.79	400142
2011-03-10	38.32	38.72	38.03	38.35	439464
2011-03-11	38.14	38.58	38.13	38.46	337124
2011-03-14	38.04	38.57	37.98	38.24	548652
2011-03-15	37.50	38.00	37.42	37.69	483284
2011-03-16	37.73	38.09	37.39	37.39	490862
2011-03-17	37.49	37.77	37.34	37.61	337564
2011-03-18	37.88	38.31	37.76	37.88	433938
2011-03-21	38.34	38.85	38.24	38.30	351724
2011-03-22	38.38	38.47	38.04	38.19	286258
2011-03-23	38.18	38.23	37.87	38.15	208898
2011-03-24	38.37	38.43	38.01	38.34	337138
2011-03-25	38.38	38.72	38.34	38.49	431844
2011-03-28	38.38	38.50	38.11	38.19	760582
2011-03-29	38.15	38.47	38.06	38.43	248354
2011-03-30	38.43	38.62	38.31	38.52	332210
2011-03-31	38.38	38.74	38.27	38.61	555836
2011-04-01	38.72	39.74	38.63	39.68	567414
2011-04-04	39.67	39.95	39.59	39.71	517654
2011-04-05	39.57	39.70	39.26	39.48	537104
2011-04-06	39.50	39.59	39.19	39.20	412998
2011-04-07	39.14	39.36	38.73	38.85	370000
2011-04-08	39.07	39.12	38.65	38.87	238812
2011-04-11	38.82	38.91	38.58	38.72	292832
2011-04-12	38.59	39.40	38.50	38.65	471218
2011-04-13	38.76	38.85	38.43	38.75	325930
2011-04-14	38.70	39.12	38.57	39.05	210254
2011-04-15	39.18	39.77	39.00	39.77	575082
2011-04-18	39.17	39.40	38.66	38.83	416192
2011-04-19	38.91	39.10	38.76	39.07	221404
2011-04-20	39.60	40.00	39.49	39.94	375998
2011-04-21	39.70	40.26	39.65	40.07	531168
2011-04-25	39.88	40.50	39.88	39.95	459968
2011-04-26	39.71	40.30	39.71	40.21	519620
2011-04-27	40.16	40.53	40.03	40.52	366784
2011-04-28	40.41	40.58	40.18	40.55	278918
2011-04-29	40.52	41.12	40.39	40.72	380930
2011-05-02	40.75	40.99	40.53	40.62	296506
2011-05-03	40.45	40.69	39.97	40.15	481960
2011-05-04	40.13	40.43	39.64	39.95	646476
2011-05-05	39.79	40.71	39.50	40.34	420170
2011-05-06	40.64	40.93	40.30	40.62	346294
2011-05-09	40.54	40.90	40.29	40.88	300518
2011-05-10	40.88	41.30	40.88	41.20	341558
2011-05-11	41.20	41.46	40.63	41.13	466402
2011-05-12	40.96	41.34	40.66	41.20	422292
2011-05-13	41.10	41.20	40.50	40.57	540944
2011-05-16	40.36	40.56	40.20	40.27	490562
2011-05-17	40.04	40.18	39.50	39.83	297798
2011-05-18	39.97	40.88	39.76	40.78	399812
2011-05-19	40.79	41.06	40.45	40.69	393774
2011-05-20	40.55	40.77	39.87	40.03	351388
2011-05-23	39.47	40.00	38.98	39.00	629932
2011-05-24	39.09	39.18	38.59	38.80	424042
2011-05-25	38.75	39.10	38.46	38.98	538716
2011-05-26	38.84	39.47	38.66	39.41	399490
2011-05-27	39.41	39.51	39.07	39.16	280376
2011-05-31	39.40	39.59	39.06	39.36	862456
2011-06-01	39.16	39.36	38.45	38.49	660910
2011-06-02	38.80	38.80	37.86	37.90	1066652
2011-06-03	37.50	38.22	37.29	37.35	626282
2011-06-06	37.24	37.36	36.68	36.69	479240
2011-06-07	36.91	37.17	36.54	36.88	448118
2011-06-08	36.88	36.88	36.43	36.44	574618
2011-06-09	36.46	37.09	36.40	36.78	465192
2011-06-10	36.67	36.74	36.14	36.32	467920
2011-06-13	36.33	36.45	36.00	36.21	447896
2011-06-14	36.52	37.30	36.48	37.10	447918
2011-06-15	36.75	37.19	36.45	36.55	525212
2011-06-16	36.50	36.90	36.26	36.49	375458
2011-06-17	36.76	37.08	36.57	36.62	817144
2011-06-20	36.63	37.15	36.63	37.12	313236
2011-06-21	37.40	38.00	37.16	37.80	669128
2011-06-22	37.72	37.88	37.47	37.70	939044
2011-06-23	37.35	37.74	36.50	37.66	584872
2011-06-24	37.66	37.66	37.18	37.38	738500
2011-06-27	37.42	37.70	37.17	37.50	586566
2011-06-28	37.68	38.86	37.68	38.56	847810
2011-06-29	38.63	39.02	38.35	38.89	508638
2011-06-30	39.00	39.32	38.78	38.78	522126
2011-07-01	38.71	39.38	38.71	39.34	564684
2011-07-05	39.26	39.45	38.92	39.23	439346
2011-07-06	39.24	39.78	39.16	39.76	505366
2011-07-07	39.84	40.33	39.84	40.20	353540
2011-07-08	39.87	39.98	39.56	39.76	613516
2011-07-11	39.42	39.61	38.93	38.99	271280
2011-07-12	39.07	39.49	39.07	39.26	378616
2011-07-13	39.60	40.36	39.40	39.64	526568
2011-07-14	39.73	39.94	39.11	39.20	615482
2011-07-15	39.34	39.68	38.93	39.25	332176
2011-07-18	39.13	39.36	38.44	38.72	227740
2011-07-19	38.99	39.87	38.99	39.56	608136
2011-07-20	39.55	39.98	39.39	39.80	311314
2011-07-21	40.04	40.87	39.88	40.74	698794
2011-07-22	40.62	43.65	40.49	43.49	2248436
2011-07-25	42.95	43.57	42.51	43.31	1961000
2011-07-26	43.18	43.25	42.68	42.68	676652
2011-07-27	42.46	42.67	41.18	41.29	982360
2011-07-28	41.15	42.12	41.02	41.59	957948
2011-07-29	41.28	41.67	40.84	41.47	586988
2011-08-01	41.70	41.75	40.44	40.92	509554
2011-08-02	40.65	41.01	39.19	39.61	817390
2011-08-03	39.75	39.75	38.62	39.62	1025974
2011-08-04	39.15	39.44	37.84	37.87	951546
2011-08-05	38.09	38.17	36.58	37.23	1416850
2011-08-08	36.29	37.11	35.36	35.57	2002310
2011-08-09	35.91	38.15	35.33	38.03	1782562
2011-08-10	37.33	37.99	36.27	36.30	1115040
2011-08-11	36.49	38.55	36.05	38.11	1141398
2011-08-12	38.41	39.08	38.07	38.95	589892
2011-08-15	39.24	39.65	38.77	39.08	698048
2011-08-16	38.80	39.00	38.07	38.66	993748
2011-08-17	38.85	39.59	38.64	38.70	603494
2011-08-18	38.00	38.07	36.46	37.09	1231496
2011-08-19	36.64	38.17	36.64	36.75	963484
2011-08-22	37.51	37.68	36.49	36.54	1144400
2011-08-23	36.69	37.89	36.50	37.86	1231034
2011-08-24	37.66	38.03	37.18	37.83	1418132
2011-08-25	38.00	38.18	36.75	37.22	469132
2011-08-26	36.92	38.31	36.50	38.16	493324
2011-08-29	38.60	40.48	38.58	40.29	718346
2011-08-30	40.07	40.85	39.67	40.19	603950
2011-08-31	40.45	41.23	39.80	39.89	674702
2011-09-01	39.82	40.24	38.70	38.90	774476
2011-09-02	38.21	38.87	37.66	37.77	422872
2011-09-06	36.71	37.76	36.59	37.65	465832
2011-09-07	38.24	38.84	37.82	38.80	806800
2011-09-08	37.79	38.86	37.79	38.31	580776
2011-09-09	38.00	38.11	36.17	36.50	1207924
2011-09-12	36.04	36.92	36.04	36.79	586676
2011-09-13	36.94	37.34	36.65	37.09	416186
2011-09-14	37.13	38.03	36.75	37.55	616806
2011-09-15	37.79	37.86	36.93	37.40	679994
2011-09-16	37.42	37.75	37.08	37.38	836998
2011-09-19	36.77	37.22	36.47	36.86	528322
2011-09-20	37.04	37.67	36.76	37.24	850924
2011-09-21	37.16	37.38	36.61	36.62	1051984
2011-09-22	35.51	36.30	34.58	36.12	1538998
2011-09-23	35.78	36.56	35.74	36.28	1274660
2011-09-26	36.61	36.61	35.91	36.12	780016
2011-09-27	36.90	37.85	36.66	36.96	660786
2011-09-28	37.14	37.55	35.51	35.57	386788
2011-09-29	36.16	36.25	34.90	35.64	536600
2011-09-30	35.14	35.60	34.46	34.49	828352
2011-10-03	34.31	35.05	33.03	33.07	843586
2011-10-04	32.68	33.58	31.92	33.48	1349680
2011-10-05	33.52	34.38	32.82	34.22	855906
2011-10-06	34.22	34.99	33.97	34.92	474094
2011-10-07	35.02	35.34	34.63	34.81	553344
2011-10-10	35.29	36.02	35.01	35.77	542526
2011-10-11	35.56	36.07	35.48	35.71	292424
2011-10-12	35.87	36.56	35.80	35.86	482198
2011-10-13	35.62	36.07	35.51	36.02	566056
2011-10-14	36.34	36.42	35.92	36.03	362194
2011-10-17	35.88	35.88	34.69	34.82	529200
2011-10-18	34.95	35.54	34.50	35.22	617858
2011-10-19	35.25	35.98	35.15	35.54	682054
2011-10-20	35.65	36.50	35.32	36.44	1332504
2011-10-21	36.76	38.23	35.10	36.86	2141492
2011-10-24	37.15	37.74	36.71	37.59	706406
2011-10-25	37.39	37.68	36.27	36.34	908606
2011-10-26	36.96	37.23	35.86	35.92	810352
2011-10-27	36.65	37.40	36.40	37.02	1011104
2011-10-28	36.96	37.42	36.77	37.01	717928
2011-10-31	36.69	36.69	35.98	36.00	787708
2011-11-01	35.28	35.42	34.48	34.79	570220
2011-11-02	35.12	35.83	34.98	35.56	457560
2011-11-03	35.78	36.51	35.45	36.26	386744
2011-11-04	36.08	36.57	35.65	36.35	361364
2011-11-07	36.21	36.64	35.75	36.60	332428
2011-11-08	36.74	37.19	36.44	37.06	370036
2011-11-09	36.35	36.62	35.57	35.70	294386
2011-11-10	36.00	36.21	35.70	35.89	275744
2011-11-11	35.79	36.89	35.79	36.53	252964
2011-11-14	36.46	36.61	36.00	36.12	182796
2011-11-15	36.12	36.85	35.97	36.46	380482
2011-11-16	36.26	36.99	35.97	36.07	340512
2011-11-17	36.14	38.99	36.14	37.16	3510542
2011-11-18	37.22	37.22	35.94	36.10	700672
2011-11-21	35.62	35.93	35.27	35.29	422968
2011-11-22	35.36	35.93	35.13	35.59	421914
2011-11-23	35.35	35.43	34.48	34.75	506442
2011-11-25	34.67	35.19	34.62	34.64	185572
2011-11-28	35.15	36.10	34.90	36.00	491286
2011-11-29	36.30	36.58	35.93	36.24	614798
2011-11-30	37.16	37.73	36.92	37.60	628472
2011-12-01	37.34	38.00	37.27	37.39	373068
2011-12-02	37.58	37.83	36.41	36.49	704082
2011-12-05	36.89	37.64	36.81	37.14	583972
2011-12-06	37.12	37.44	36.84	37.14	594010
2011-12-07	36.92	37.32	36.29	37.14	339226
2011-12-08	36.97	37.06	35.87	35.94	487862
2011-12-09	36.05	37.34	36.05	37.27	520646
2011-12-12	36.98	37.50	36.73	37.46	575566
2011-12-13	37.71	37.90	37.06	37.25	591698
2011-12-14	37.02	37.31	36.78	37.01	541762
2011-12-15	37.49	37.54	36.73	36.93	399982
2011-12-16	37.04	37.48	36.85	37.01	680478
2011-12-19	37.01	37.33	36.53	36.61	392372
2011-12-20	37.17	37.51	36.97	37.28	877364
2011-12-21	37.20	37.70	37.15	37.58	373698
2011-12-22	37.58	38.90	37.54	38.59	547360
2011-12-23	38.63	38.96	38.22	38.56	200924
2011-12-27	38.39	39.65	38.39	39.32	559024
2011-12-28	39.55	39.55	38.42	38.48	325678
2011-12-29	38.44	39.26	38.44	39.00	270650
2011-12-30	38.99	39.15	38.46	38.48	405078
2012-01-03	38.95	39.57	38.91	39.55	641290
2012-01-04	39.36	39.66	39.07	39.49	625044
2012-01-05	39.34	39.89	39.17	39.69	604640
2012-01-06	39.66	39.91	39.39	39.63	329358
2012-01-09	39.72	40.16	39.51	39.93	460662
2012-01-10	40.21	40.36	39.95	40.12	154744
2012-01-11	40.14	40.60	39.95	40.51	254524
2012-01-12	40.58	40.67	40.17	40.58	308392
2012-01-13	40.29	41.45	39.89	41.31	459320
2012-01-17	41.60	41.65	41.22	41.36	253502
2012-01-18	41.35	42.11	41.21	42.05	305356
2012-01-19	42.02	42.77	41.97	42.45	527226
2012-01-20	42.47	42.96	42.27	42.64	443556
2012-01-23	42.34	43.01	42.34	42.95	352524
2012-01-24	42.82	43.55	42.61	43.28	618518
2012-01-25	43.36	43.69	42.70	43.49	907216
2012-01-26	43.62	43.84	43.19	43.66	601360
2012-01-27	43.17	43.29	40.96	41.73	2271538
2012-01-30	41.63	42.49	41.06	42.35	801970
2012-01-31	42.32	42.79	42.05	42.30	565772
2012-02-01	42.44	43.23	42.32	43.19	490762
2012-02-02	43.05	43.62	43.03	43.40	605160
2012-02-03	43.70	43.81	43.21	43.27	353696
2012-02-06	43.15	43.16	42.64	42.87	434950
2012-02-07	42.81	43.19	42.46	42.93	295022
2012-02-08	42.92	43.20	42.41	43.03	225356
2012-02-09	43.14	43.24	42.46	43.03	255352
2012-02-10	42.66	43.09	42.38	42.84	363878
2012-02-13	43.29	43.56	42.88	43.47	454098
2012-02-14	43.34	43.71	43.23	43.70	210230
2012-02-15	43.70	43.97	43.40	43.96	482574
2012-02-16	43.75	44.62	43.74	44.52	571822
2012-02-17	44.38	44.75	44.12	44.25	386774
2012-02-21	44.25	44.35	43.91	44.30	382916
2012-02-22	44.15	44.52	43.81	44.36	502718
2012-02-23	44.37	44.54	43.96	44.05	487236
2012-02-24	44.01	44.24	43.92	44.00	806530
2012-02-27	43.76	44.05	43.43	43.70	738830
2012-02-28	43.78	43.96	43.39	43.57	341968
2012-02-29	43.63	43.82	42.85	42.88	474968
2012-03-01	42.82	43.32	42.82	43.07	421114
2012-03-02	43.06	43.24	42.47	42.57	290292
2012-03-05	42.27	42.61	42.27	42.44	255856
2012-03-06	42.16	42.23	41.49	41.51	382312
2012-03-07	41.53	41.82	41.45	41.62	417542
2012-03-08	41.95	42.21	41.49	41.95	774216
2012-03-09	41.99	43.46	41.99	42.55	619774
2012-03-12	42.50	42.52	41.28	41.50	1056586
2012-03-13	41.76	42.19	41.56	42.19	579902
2012-03-14	42.02	42.34	41.68	42.00	566698
2012-03-15	41.89	42.53	41.89	42.44	354842
2012-03-16	42.40	42.40	42.05	42.27	732440
2012-03-19	42.21	42.37	41.78	41.95	608486
2012-03-20	41.71	42.38	41.71	42.21	401420
2012-03-21	42.18	42.53	41.97	42.27	296488
2012-03-22	42.08	42.17	41.46	41.82	218592
2012-03-23	41.86	42.25	41.63	42.23	317462
2012-03-26	42.54	43.31	42.54	43.05	462010
2012-03-27	43.00	43.34	42.73	43.08	336468
2012-03-28	43.01	43.63	43.01	43.41	584506
2012-03-29	43.30	43.64	43.05	43.33	410104
2012-03-30	43.33	43.94	43.31	43.73	591122
2012-04-02	43.58	43.97	43.42	43.56	536494
2012-04-03	43.52	43.90	43.32	43.75	456304
2012-04-04	43.38	43.66	43.08	43.47	492890
2012-04-05	43.38	43.56	43.24	43.49	210188
2012-04-09	42.85	43.27	42.67	43.04	386244
2012-04-10	42.94	42.98	42.14	42.19	394058
2012-04-11	42.62	42.62	42.26	42.46	365388
2012-04-12	42.55	43.29	42.30	43.12	310888
2012-04-13	43.06	43.14	42.46	42.51	179506
2012-04-16	42.73	43.00	41.95	42.20	518890
2012-04-17	42.50	43.55	42.50	43.33	518914
2012-04-18	43.28	43.88	43.28	43.85	690718
2012-04-19	43.81	44.49	43.63	44.09	695812
2012-04-20	44.33	44.39	41.35	43.22	2379478
2012-04-23	43.65	44.09	42.48	42.58	1192222
2012-04-24	42.54	42.90	42.44	42.75	615966
2012-04-25	43.00	43.50	42.82	43.13	377064
2012-04-26	43.19	43.59	42.92	43.42	300194
2012-04-27	43.63	44.50	43.37	44.10	480204
2012-04-30	44.14	44.25	43.84	43.97	376890
2012-05-01	43.91	44.81	43.65	44.40	539836
2012-05-02	43.88	44.57	43.88	44.49	445354
2012-05-03	44.53	44.75	44.15	44.37	434126
2012-05-04	44.07	44.23	43.33	43.59	545848
2012-05-07	43.68	44.52	43.31	44.45	821604
2012-05-08	44.22	44.58	43.82	44.55	931696
2012-05-09	44.16	44.24	43.74	44.05	384200
2012-05-10	44.39	44.49	43.98	44.11	269034
2012-05-11	43.75	44.50	43.63	44.06	495406
2012-05-14	43.65	44.01	43.26	43.34	637156
2012-05-15	43.30	43.76	43.04	43.44	494986
2012-05-16	43.63	43.63	42.92	42.97	499486
2012-05-17	43.00	43.19	42.06	42.09	356096
2012-05-18	42.30	42.42	40.98	41.06	665926
2012-05-21	41.05	42.25	40.96	42.18	683096
2012-05-22	42.26	42.91	41.97	42.22	600134
2012-05-23	41.94	42.50	41.55	42.40	405458
2012-05-24	42.59	43.19	42.50	43.12	640216
2012-05-25	43.06	43.32	42.69	43.06	268080
2012-05-29	43.48	43.81	43.27	43.51	189968
2012-05-30	43.16	43.40	42.70	42.72	344526
2012-05-31	42.65	42.70	41.90	42.42	903726
2012-06-01	41.65	42.01	40.92	40.96	549642
2012-06-04	41.11	41.36	40.66	41.26	808500
2012-06-05	41.18	41.90	40.93	41.87	479672
2012-06-06	42.23	42.71	42.17	42.65	189708
2012-06-07	42.98	43.23	42.38	42.47	292416
2012-06-08	42.29	42.99	42.20	42.81	149450
2012-06-11	43.01	43.20	42.49	42.53	354370
2012-06-12	42.74	42.86	42.32	42.75	237408
2012-06-13	42.62	43.14	42.47	42.71	343562
2012-06-14	42.67	44.32	42.67	44.00	742000
2012-06-15	44.34	44.56	43.88	44.19	928928
2012-06-18	43.87	45.46	43.71	45.45	514790
2012-06-19	45.63	47.33	45.45	47.08	1019640
2012-06-20	46.98	47.50	46.48	47.43	739716
2012-06-21	47.37	47.98	45.72	45.77	1092006
2012-06-22	45.76	46.73	45.64	46.62	723330
2012-06-25	46.19	46.42	45.68	46.30	326904
2012-06-26	46.44	46.96	46.06	46.88	548598
2012-06-27	47.00	47.74	46.88	47.64	772780
2012-06-28	47.41	47.88	46.30	46.79	921786
2012-06-29	47.79	48.40	47.40	48.07	916074
2012-07-02	48.06	49.16	47.86	49.01	559276
2012-07-03	48.84	49.19	48.67	48.77	343078
2012-07-05	48.18	48.84	47.95	48.11	1174726
2012-07-06	47.80	48.03	47.56	47.76	371708
2012-07-09	47.87	48.05	47.67	47.91	746900
2012-07-10	48.31	48.51	46.81	46.98	774024
2012-07-11	47.23	47.71	46.86	47.66	899434
2012-07-12	47.29	47.43	46.79	46.82	668518
2012-07-13	46.50	46.64	46.08	46.19	1109764
2012-07-16	46.08	46.11	45.14	45.35	1146812
2012-07-17	45.63	46.12	45.18	46.01	806460
2012-07-18	45.90	46.44	45.69	46.03	691484
2012-07-19	46.00	46.57	45.95	46.36	772210
2012-07-20	44.75	45.13	43.83	44.92	2188806
2012-07-23	43.18	44.01	43.18	43.91	830770
2012-07-24	43.91	44.15	43.26	43.61	898216
2012-07-25	43.73	44.06	43.18	43.82	800850
2012-07-26	44.35	44.50	43.59	43.96	601722
2012-07-27	44.39	45.21	44.28	44.77	757638
2012-07-30	44.10	44.63	44.05	44.57	506038
2012-07-31	44.47	44.74	43.98	44.09	518882
2012-08-01	43.92	44.35	43.75	43.96	456938
2012-08-02	43.72	44.14	43.38	43.75	474806
2012-08-03	44.62	45.40	44.57	45.01	486190
2012-08-06	44.97	45.26	44.80	44.89	581120
2012-08-07	44.96	45.47	44.52	44.61	535278
2012-08-08	44.37	45.07	44.02	44.97	1338624
2012-08-09	44.86	45.04	44.40	44.81	549758
2012-08-10	45.17	46.31	45.15	46.27	910544
2012-08-13	46.03	46.22	45.22	45.60	492628
2012-08-14	45.71	45.97	45.51	45.73	278144
2012-08-15	45.67	46.47	45.50	46.39	285654
2012-08-16	46.57	47.00	46.36	46.89	535262
2012-08-17	47.00	47.45	46.66	47.18	507422
2012-08-20	46.90	47.28	46.85	47.14	420576
2012-08-21	47.12	47.64	46.93	46.96	617520
2012-08-22	47.00	47.12	46.57	46.65	351486
2012-08-23	46.55	47.13	46.38	47.00	449056
2012-08-24	46.92	47.43	46.92	47.00	244730
2012-08-27	47.23	47.73	47.00	47.07	635080
2012-08-28	46.85	47.67	46.85	47.55	392728
2012-08-29	47.49	47.85	47.24	47.44	444562
2012-08-30	47.10	47.50	46.88	47.30	378274
2012-08-31	47.70	47.91	47.12	47.53	332378
2012-09-04	47.64	48.50	47.33	48.36	560308
2012-09-05	48.30	48.77	48.04	48.46	784462
2012-09-06	48.76	49.70	48.48	49.39	760444
2012-09-07	49.38	49.80	49.22	49.26	444268
2012-09-10	48.84	49.58	48.84	49.13	273604
2012-09-11	48.95	49.34	48.80	48.92	339010
2012-09-12	49.12	49.62	47.16	49.59	392564
2012-09-13	49.77	49.88	49.26	49.70	826404
2012-09-14	49.73	50.00	49.39	50.00	460004
2012-09-17	49.80	49.80	48.48	48.74	1039816
2012-09-18	48.78	49.05	48.45	48.82	727878
2012-09-19	48.68	48.98	48.45	48.81	469240
2012-09-20	48.48	49.31	48.48	49.23	329136
2012-09-21	49.53	50.00	49.39	49.52	938142
2012-09-24	49.36	50.11	49.18	50.08	538708
2012-09-25	50.34	50.59	49.80	49.97	870488
2012-09-26	49.94	50.21	49.25	49.50	573702
2012-09-27	49.61	49.96	49.46	49.80	466960
2012-09-28	49.57	49.85	49.18	49.68	396532
2012-10-01	49.86	49.86	48.22	48.83	1209696
2012-10-02	48.92	49.18	48.61	48.85	451922
2012-10-03	49.05	49.47	48.77	49.09	461956
2012-10-04	49.19	49.61	49.19	49.50	271212
2012-10-05	49.64	50.03	49.30	49.40	358412
2012-10-08	49.40	49.85	49.21	49.45	262148
2012-10-09	49.30	49.62	47.83	47.87	306016
2012-10-10	47.96	48.19	47.71	47.84	394128
2012-10-11	48.22	48.63	48.01	48.45	245306
2012-10-12	48.48	48.73	47.89	47.97	229836
2012-10-15	48.21	48.79	47.89	48.52	368258
2012-10-16	48.90	49.10	48.66	49.02	233218
2012-10-17	49.04	49.48	48.74	49.25	328528
2012-10-18	49.07	49.60	48.38	49.48	835390
2012-10-19	49.11	49.50	47.64	48.80	1138114
2012-10-22	48.66	49.07	48.32	48.95	430160
2012-10-23	48.58	49.04	48.00	48.50	305976
2012-10-24	48.75	48.77	47.95	48.03	344362
2012-10-25	48.23	48.50	47.85	48.12	538448
2012-10-26	48.00	48.73	47.61	47.88	571004
2012-10-31	47.84	49.21	47.65	48.10	421752
2012-11-01	47.95	48.22	47.61	47.72	1060604
2012-11-02	48.00	48.11	47.23	47.32	547586
2012-11-05	47.35	47.35	46.82	46.95	791464
2012-11-06	47.26	47.43	46.87	46.95	970268
2012-11-07	46.63	46.82	46.10	46.45	758006
2012-11-08	46.21	46.40	44.95	44.96	1051444
2012-11-09	44.89	45.11	44.60	44.78	1043954
2012-11-12	44.78	44.98	44.47	44.86	508712
2012-11-13	44.67	45.25	44.45	45.00	624908
2012-11-14	45.03	45.56	44.56	44.66	757570
2012-11-15	44.74	45.11	43.76	44.88	893300
2012-11-16	44.93	45.40	44.83	45.16	753906
2012-11-19	45.38	46.32	45.33	46.31	747526
2012-11-20	46.22	46.33	45.55	45.98	441840
2012-11-21	46.00	46.24	45.57	45.94	413832
2012-11-23	45.90	47.09	45.90	47.03	245324
2012-11-26	46.81	47.13	46.70	46.97	374596
2012-11-27	46.66	47.15	46.04	46.15	693188
2012-11-28	45.85	46.03	45.11	45.71	785414
2012-11-29	46.06	46.89	46.05	46.63	520564
2012-11-30	46.59	46.93	46.49	46.74	1495252
2012-12-03	46.82	46.99	45.90	46.08	605402
2012-12-04	46.07	46.30	45.73	46.16	606098
2012-12-05	46.23	46.48	45.91	46.34	427472
2012-12-06	46.33	46.64	46.27	46.55	278396
2012-12-07	46.63	46.95	46.45	46.76	331676
2012-12-10	46.65	47.22	46.52	46.91	379506
2012-12-11	46.91	47.44	46.90	47.25	363142
2012-12-12	47.27	48.37	47.10	47.80	639332
2012-12-13	47.74	47.91	47.40	47.52	393782
2012-12-14	47.19	48.39	47.02	47.84	473088
2012-12-17	47.80	48.22	47.78	47.96	512252
2012-12-18	47.89	48.16	47.81	48.02	405856
2012-12-19	48.24	48.46	47.78	47.80	496332
2012-12-20	47.67	48.19	47.67	48.12	330574
2012-12-21	47.33	48.57	47.33	47.62	1578482
2012-12-24	47.81	48.36	47.20	47.63	263930
2012-12-26	47.82	47.83	46.28	46.28	642348
2012-12-27	46.35	46.63	45.96	46.46	496106
2012-12-28	46.17	46.48	45.80	45.86	314790
2012-12-31	45.75	46.50	45.55	46.40	572404
2013-01-02	47.30	47.41	46.70	47.03	446910
2013-01-03	46.84	47.38	46.69	47.00	491954
2013-01-04	47.16	47.97	46.95	47.44	519278
2013-01-07	47.33	47.94	47.26	47.72	394098
2013-01-08	47.80	48.29	47.56	48.01	524922
2013-01-09	48.25	48.95	48.07	48.57	511626
2013-01-10	48.85	49.01	48.45	48.63	301846
2013-01-11	48.71	48.96	48.36	48.55	255848
2013-01-14	48.59	48.70	47.97	47.98	349532
2013-01-15	47.88	48.33	47.46	47.48	554014
2013-01-16	47.38	47.94	46.72	47.20	721636
2013-01-17	47.37	47.65	47.13	47.17	427290
2013-01-18	47.13	47.34	46.60	46.63	735210
2013-01-22	46.72	47.78	46.72	47.75	1146978
2013-01-23	47.63	47.67	47.41	47.62	1343988
2013-01-24	47.63	48.32	47.52	48.32	2059366
2013-01-25	48.43	49.88	48.32	49.73	1505736
2013-01-28	49.40	50.41	49.40	49.83	1128470
2013-01-29	46.75	49.07	46.75	48.71	1681964
2013-01-30	48.71	49.14	47.97	48.08	784922
2013-01-31	47.77	48.06	47.41	47.61	806864
2013-02-01	47.82	48.12	47.11	47.23	1259404
2013-02-04	47.04	47.23	46.61	46.81	720198
2013-02-05	46.99	47.08	46.81	46.90	726160
2013-02-06	46.85	47.00	46.64	46.95	611018
2013-02-07	47.00	47.00	46.68	46.95	372016
2013-02-08	46.95	47.07	46.74	46.79	491404
2013-02-11	46.90	46.99	46.53	46.78	318806
2013-02-12	46.94	47.02	46.35	46.47	658514
2013-02-13	46.60	46.61	45.80	46.04	1646794
2013-02-14	46.03	46.26	45.75	45.84	477536
2013-02-15	45.80	45.83	45.38	45.60	666062
2013-02-19	45.61	46.13	45.51	45.98	622058
2013-02-20	45.87	46.35	45.85	46.04	809694
2013-02-21	45.86	45.93	45.54	45.61	526028
2013-02-22	45.84	46.18	45.64	46.10	442658
2013-02-25	46.21	46.45	46.01	46.10	1186898
2013-02-26	46.14	46.49	45.60	45.65	844020
2013-02-27	45.66	46.70	45.61	46.28	640664
2013-02-28	46.39	46.62	45.99	46.06	764458
2013-03-01	45.92	46.03	45.39	45.63	1301452
2013-03-04	45.52	45.67	45.10	45.58	661894
2013-03-05	45.85	46.69	45.75	46.63	609794
2013-03-06	46.78	47.14	45.97	46.07	656834
2013-03-07	46.00	46.19	45.29	45.51	491216
2013-03-08	45.53	46.03	45.12	45.73	1221570
2013-03-11	45.76	46.31	45.69	45.92	338854
2013-03-12	45.79	45.90	45.50	45.76	348624
2013-03-13	45.78	46.01	45.51	45.83	373650
2013-03-14	45.82	46.58	45.82	46.36	902412
2013-03-15	46.29	46.43	46.01	46.23	927446
2013-03-18	45.73	46.18	45.52	45.60	380888
2013-03-19	45.71	46.07	45.17	45.68	413530
2013-03-20	45.75	46.21	45.69	45.79	270862
2013-03-21	45.60	46.01	45.36	45.80	440982
2013-03-22	45.86	46.22	45.86	46.04	589030
2013-03-25	46.20	46.21	45.47	45.63	386468
2013-03-26	45.89	46.17	45.70	46.14	230212
2013-03-27	45.99	46.61	45.87	46.45	549294
2013-03-28	46.44	46.51	45.89	46.20	452018
2013-04-01	46.03	46.20	45.15	45.42	727350
2013-04-02	45.47	45.90	45.38	45.50	339486
2013-04-03	45.41	45.53	44.41	44.54	582766
2013-04-04	44.68	44.83	43.95	44.82	888990
2013-04-05	44.48	44.97	44.23	44.87	543412
2013-04-08	44.86	45.28	44.70	45.20	368980
2013-04-09	45.25	45.57	44.95	45.26	462926
2013-04-10	45.57	45.57	45.02	45.45	667340
2013-04-11	45.40	45.80	45.39	45.48	862690
2013-04-12	45.35	45.47	43.95	44.32	1007232
2013-04-15	44.10	44.52	43.80	43.86	627672
2013-04-16	44.17	44.86	43.63	44.82	756320
2013-04-17	44.55	44.64	44.07	44.48	990680
2013-04-18	44.51	44.80	44.33	44.66	764210
2013-04-19	44.75	45.32	44.51	45.28	613014
2013-04-22	45.41	45.49	44.78	45.00	1069118
2013-04-23	41.92	44.11	41.53	43.33	6354404
2013-04-24	43.23	43.30	42.02	42.14	2763028
2013-04-25	42.29	43.77	42.23	43.52	1782192
2013-04-26	43.53	43.98	43.35	43.97	1006626
2013-04-29	44.12	44.54	44.07	44.18	1481082
2013-04-30	44.29	44.48	43.75	43.98	1522564
2013-05-01	43.76	43.99	42.58	42.62	1502496
2013-05-02	42.76	42.88	42.05	42.20	1177634
2013-05-03	42.55	42.75	42.33	42.66	1099410
2013-05-06	42.80	43.00	42.71	42.90	497346
2013-05-07	43.00	43.17	42.79	42.95	575222
2013-05-08	42.87	43.76	42.87	43.68	509906
2013-05-09	43.50	43.75	43.27	43.41	567808
2013-05-10	43.47	43.97	43.30	43.88	491356
2013-05-13	43.86	44.04	43.48	43.50	402662
2013-05-14	43.77	44.52	43.57	44.39	630036
2013-05-15	44.25	44.48	43.61	43.77	924744
2013-05-16	43.79	44.07	43.25	43.30	504824
2013-05-17	43.47	43.47	43.02	43.20	686138
2013-05-20	43.08	43.42	42.75	42.83	562632
2013-05-21	42.83	43.09	42.66	42.78	676328
2013-05-22	42.78	43.13	41.67	41.69	947960
2013-05-23	41.54	42.49	41.20	42.24	1193422
2013-05-24	42.12	42.14	41.75	41.91	503158
2013-05-28	42.23	42.50	42.19	42.24	1211484
2013-05-29	42.00	42.20	41.54	41.85	1003610
2013-05-30	42.00	42.00	40.79	41.61	1266226
2013-05-31	41.48	41.80	41.01	41.22	932684
2013-06-03	41.39	41.70	41.11	41.47	875850
2013-06-04	41.58	42.17	41.48	41.85	1044162
2013-06-05	41.89	42.10	41.70	41.79	654672
2013-06-06	41.86	42.36	41.81	42.03	959764
2013-06-07	42.33	42.33	41.81	41.94	808710
2013-06-10	42.07	42.44	41.75	41.99	744852
2013-06-11	42.89	42.89	41.74	42.53	1268096
2013-06-12	42.82	43.05	42.39	42.97	1013780
2013-06-13	43.02	44.82	42.76	44.68	1377986
2013-06-14	44.75	44.87	44.54	44.64	1039164
2013-06-17	45.05	46.30	45.05	45.44	2211610
2013-06-18	45.47	45.94	45.07	45.25	1049898
2013-06-19	45.31	45.48	44.51	44.53	1424336
2013-06-20	44.13	44.44	43.90	44.09	1097840
2013-06-21	44.39	45.52	44.12	44.95	1555958
2013-06-24	44.51	45.16	44.21	44.74	848592
2013-06-25	44.97	45.29	44.41	45.13	547642
2013-06-26	45.54	45.62	45.22	45.36	734592
2013-06-27	45.46	45.97	45.36	45.36	411816
2013-06-28	45.36	45.63	44.83	44.85	1121954
2013-07-01	45.22	46.10	44.76	45.37	844034
2013-07-02	45.43	45.79	44.82	44.93	669356
2013-07-03	44.95	44.95	44.00	44.37	933906
2013-07-05	44.74	45.69	44.50	45.53	988104
2013-07-08	45.52	45.87	45.16	45.55	721740
2013-07-09	45.80	46.43	45.60	46.27	892042
2013-07-10	46.13	46.27	45.48	45.74	959156
2013-07-11	46.33	46.71	45.87	46.63	905352
2013-07-12	46.63	47.00	46.35	46.95	500006
2013-07-15	47.80	48.49	47.80	48.04	1284154
2013-07-16	48.21	48.21	47.70	47.78	455732
2013-07-17	48.00	48.11	47.62	48.03	530608
2013-07-18	47.98	48.24	47.73	47.80	485716
2013-07-19	47.69	48.25	47.60	48.01	490310
2013-07-22	47.90	48.90	47.80	48.71	1440982
2013-07-23	48.00	48.52	45.52	48.19	3181648
2013-07-24	48.50	49.35	48.26	48.40	988242
2013-07-25	48.22	49.01	48.22	48.69	595242
2013-07-26	48.64	48.70	48.02	48.30	480300
2013-07-29	48.01	48.91	48.01	48.87	454320
2013-07-30	48.88	49.31	48.66	48.93	589590
2013-07-31	49.06	49.45	48.81	49.00	637414
2013-08-01	49.15	50.19	49.15	49.60	945810
2013-08-02	49.44	49.80	49.21	49.46	451806
2013-08-05	49.35	49.68	49.05	49.33	362152
2013-08-06	49.21	49.43	48.59	48.75	696316
2013-08-07	48.61	48.83	48.37	48.39	424982
2013-08-08	48.50	48.69	48.40	48.50	542956
2013-08-09	48.51	48.66	48.27	48.42	533758
2013-08-12	48.28	48.58	48.16	48.53	456072
2013-08-13	48.50	48.57	48.09	48.50	510036
2013-08-14	48.56	48.60	48.14	48.27	389134
2013-08-15	47.88	48.08	47.43	47.83	402210
2013-08-16	47.71	48.01	47.53	47.88	324288
2013-08-19	47.74	48.22	47.74	48.00	266420
2013-08-20	48.06	48.47	47.77	48.26	406550
2013-08-21	48.03	48.37	47.91	47.94	385798
2013-08-22	48.16	48.99	48.05	48.57	195480
2013-08-23	48.76	48.87	48.29	48.65	320230
2013-08-26	48.60	49.18	48.60	48.82	253000
2013-08-27	48.41	48.45	47.48	47.77	423932
2013-08-28	47.67	48.13	47.34	47.64	264930
2013-08-29	47.65	47.91	47.25	47.59	315416
2013-08-30	47.43	47.74	46.85	46.91	414046
2013-09-03	47.13	47.45	46.05	46.60	910008
2013-09-04	46.55	47.81	46.42	47.67	644092
2013-09-05	47.00	47.86	47.00	47.63	328876
2013-09-06	47.81	48.13	47.25	47.70	338272
2013-09-09	47.88	48.33	47.68	48.21	402244
2013-09-10	48.31	48.64	48.25	48.60	447128
2013-09-11	48.40	48.66	48.16	48.62	325422
2013-09-12	48.60	49.00	48.10	48.18	258472
2013-09-13	48.18	48.58	47.93	48.37	451178
2013-09-16	48.55	48.78	48.31	48.52	322400
2013-09-17	48.60	49.17	48.33	49.04	279748
2013-09-18	49.02	49.38	48.41	49.17	311988
2013-09-19	49.28	49.46	48.82	49.04	232946
2013-09-20	49.13	49.48	48.81	49.23	970220
2013-09-23	49.03	49.78	48.96	49.60	532860
2013-09-24	49.71	49.72	48.97	49.01	549248
2013-09-25	48.93	49.12	48.73	48.85	513294
2013-09-26	48.97	49.19	48.82	49.13	256688
2013-09-27	48.84	49.40	48.64	49.29	341114
2013-09-30	48.98	50.18	48.40	49.83	997400
2013-10-01	49.84	51.41	49.57	51.37	1366132
2013-10-02	50.90	51.75	50.54	51.39	929270
2013-10-03	51.15	51.39	50.23	50.63	545710
2013-10-04	50.54	51.36	50.54	51.00	334370
2013-10-07	50.61	51.14	50.45	50.80	334086
2013-10-08	50.91	51.11	50.49	50.61	545624
2013-10-09	50.91	51.16	50.61	50.68	624058
2013-10-10	51.17	51.61	51.02	51.58	539678
2013-10-11	51.59	52.09	51.31	52.09	368472
2013-10-14	51.86	53.14	51.73	53.09	476314
2013-10-15	52.84	53.43	52.46	52.59	589746
2013-10-16	52.78	53.32	52.57	52.90	491216
2013-10-17	52.62	53.19	52.62	53.12	465240
2013-10-18	53.18	53.40	52.84	53.24	521428
2013-10-21	53.16	53.32	52.84	52.99	1185606
2013-10-22	52.92	53.40	51.04	51.62	1463446
2013-10-23	51.18	52.70	51.18	52.47	727972
2013-10-24	52.36	52.63	51.92	51.98	583472
2013-10-25	51.95	52.46	51.74	52.30	429118
2013-10-28	52.19	53.71	52.03	53.71	841242
2013-10-29	53.77	54.39	53.46	54.15	964368
2013-10-30	54.09	54.39	53.72	53.92	364048
2013-10-31	53.82	54.34	53.46	53.93	530838
2013-11-01	54.00	54.30	53.47	54.10	457778
2013-11-04	56.56	56.56	53.73	54.42	471840
2013-11-05	54.06	54.51	53.60	54.34	499892
2013-11-06	54.69	54.69	53.81	54.32	233034
2013-11-07	54.64	54.91	54.21	54.28	557658
2013-11-08	54.40	54.86	54.03	54.81	311518
2013-11-11	54.52	54.52	54.10	54.24	315740
2013-11-12	54.00	54.06	53.29	53.35	843116
2013-11-13	53.32	53.32	52.58	52.96	1670586
2013-11-14	53.13	53.81	53.00	53.23	881248
2013-11-15	53.47	54.27	53.31	53.50	1209664
2013-11-18	53.70	53.86	52.89	53.05	497686
2013-11-19	53.02	53.76	52.79	53.54	281990
2013-11-20	53.48	54.09	53.32	53.68	503934
2013-11-21	53.90	54.41	53.50	53.76	450680
2013-11-22	53.92	54.21	52.74	52.75	902536
2013-11-25	53.01	53.29	52.45	52.70	589702
2013-11-26	52.67	52.81	52.11	52.27	747748
2013-11-27	52.49	52.54	52.03	52.24	557560
2013-11-29	52.42	52.61	51.89	52.08	416116
2013-12-02	51.98	52.74	51.55	52.51	1466564
2013-12-03	52.29	52.66	52.21	52.48	334114
2013-12-04	52.16	52.61	51.73	52.19	324662
2013-12-05	52.14	52.44	51.63	52.00	306302
2013-12-06	52.34	52.71	51.88	52.00	478416
2013-12-09	52.00	52.82	51.51	52.06	562546
2013-12-10	51.95	52.25	51.51	51.75	709558
2013-12-11	52.58	51.97	50.98	51.08	763274
2013-12-12	51.16	51.62	50.67	50.80	938130
2013-12-13	50.71	51.39	50.71	51.14	752014
2013-12-16	51.46	52.40	51.35	51.72	2050878
2013-12-17	51.83	52.35	51.53	52.17	2697938
2013-12-18	52.37	52.66	51.77	52.00	1183742
2013-12-19	51.72	52.39	51.35	51.91	1546498
2013-12-20	51.91	53.07	51.91	52.61	2206846
2013-12-23	52.88	52.88	52.14	52.67	423296
2013-12-24	52.60	53.22	52.10	53.00	174760
2013-12-26	53.08	53.26	52.83	52.86	411676
2013-12-27	53.01	53.53	52.86	53.39	410998
2013-12-30	50.38	53.48	52.80	53.35	378476
2013-12-31	53.59	53.59	52.78	53.19	739782
2014-01-02	53.00	53.74	52.32	52.52	855188
2014-01-03	52.80	53.28	52.53	53.15	583722
2014-01-06	53.30	53.46	52.51	52.66	695634
2014-01-07	52.84	53.95	52.53	53.93	504332
2014-01-08	53.98	54.45	53.58	54.16	500818
2014-01-09	54.18	54.55	53.74	54.49	329404
2014-01-10	54.50	55.00	54.12	54.53	464800
2014-01-13	54.26	54.75	53.88	54.19	408568
2014-01-14	54.44	55.29	54.01	55.01	467986
2014-01-15	55.00	56.28	55.00	56.06	819646
2014-01-16	56.01	56.38	55.69	56.26	577848
2014-01-17	56.11	56.86	55.97	56.79	649872
2014-01-21	56.92	57.50	56.67	57.09	842488
2014-01-22	57.17	57.49	56.81	57.29	544228
2014-01-23	56.98	57.47	56.81	57.30	528460
2014-01-24	57.18	57.18	55.85	56.64	609780
2014-01-27	56.72	57.35	56.22	56.46	551840
2014-01-28	56.62	56.81	56.39	56.56	684768
2014-01-29	56.04	56.94	56.04	56.73	428752
2014-01-30	56.16	57.08	55.66	56.88	877486
2014-01-31	56.14	57.20	55.48	57.13	1340230
2014-02-03	56.85	56.85	54.29	54.55	1568680
2014-02-04	57.50	58.44	55.43	57.55	1704600
2014-02-05	57.25	58.24	56.52	58.12	1014664
2014-02-06	58.40	58.90	57.70	58.53	860768
2014-02-07	58.90	59.56	58.43	59.45	664566
2014-02-10	59.56	60.49	59.38	60.44	968398
2014-02-11	60.38	61.54	59.92	61.14	684156
2014-02-12	61.02	61.93	60.31	61.34	599238
2014-02-13	60.90	62.11	59.54	62.04	410518
2014-02-14	61.74	62.15	61.26	62.00	620530
2014-02-18	62.00	62.85	61.72	62.80	630886
2014-02-19	62.33	62.90	62.03	62.55	359942
2014-02-20	62.61	63.42	62.11	63.17	522816
2014-02-21	63.11	63.21	62.19	62.32	613008
2014-02-24	62.66	63.09	62.33	62.72	390278
2014-02-25	62.86	63.18	62.54	62.77	517130
2014-02-26	63.00	63.36	62.82	63.07	384276
2014-02-27	63.10	63.43	62.47	62.56	102698
2014-02-28	63.29	63.50	62.54	62.95	531270
2014-03-03	62.35	62.78	62.04	62.29	529666
2014-03-04	63.03	63.41	62.66	63.05	656006
2014-03-05	63.22	63.38	62.62	63.00	399270
2014-03-06	63.19	63.73	62.89	63.34	703534
2014-03-07	63.53	63.69	63.00	63.37	420078
2014-03-10	63.08	64.13	63.08	63.78	491040
2014-03-11	64.01	64.64	63.72	63.80	406664
2014-03-12	63.41	64.24	63.11	64.13	497024
2014-03-13	64.28	64.28	63.02	63.05	435120
2014-03-14	62.80	64.03	62.80	63.96	576842
2014-03-17	64.00	64.59	61.82	61.84	1254942
2014-03-18	62.05	62.81	61.57	62.47	559798
2014-03-19	62.36	62.36	61.48	61.87	622912
2014-03-20	61.95	62.08	61.44	61.77	526222
2014-03-21	65.38	62.41	60.75	60.88	1084542
2014-03-24	61.16	61.19	60.03	60.87	830380
2014-03-25	60.98	61.73	60.82	61.09	610786
2014-03-26	61.49	61.55	60.75	60.77	404086
2014-03-27	60.84	61.26	60.10	60.78	423904
2014-03-28	61.05	61.36	60.48	60.80	290658
2014-03-31	60.97	61.18	60.64	60.70	1048276
2014-04-01	61.00	61.00	60.41	60.83	878600
2014-04-02	61.00	61.18	60.60	61.16	684710
2014-04-03	61.25	62.33	60.66	62.10	1702950
2014-04-04	62.50	62.60	60.89	60.98	459260
2014-04-07	60.72	61.37	59.79	60.01	818270
2014-04-08	60.11	60.60	59.46	60.49	656142
2014-04-09	60.74	61.32	60.34	61.27	481332
2014-04-10	61.26	61.92	59.59	59.82	347918
2014-04-11	59.42	60.09	58.69	58.75	402442
2014-04-14	59.44	59.77	58.06	59.20	467980
2014-04-15	59.32	59.63	57.92	59.07	341094
2014-04-16	59.36	59.76	58.95	59.12	439840
2014-04-17	59.21	59.87	58.93	58.97	303400
2014-04-21	59.15	59.58	59.02	59.17	565208
2014-04-22	59.18	59.74	58.58	59.38	498500
2014-04-23	59.38	59.95	58.87	59.94	406304
2014-04-24	60.28	60.58	59.31	60.33	624776
2014-04-25	61.10	62.67	60.01	61.88	932070
2014-04-28	62.18	62.73	61.12	62.05	428700
2014-04-29	62.11	63.37	62.11	63.26	802898
2014-04-30	63.03	63.42	62.88	63.22	575032
2014-05-01	63.23	64.10	62.84	63.86	605884
2014-05-02	63.80	64.42	63.55	64.19	507288
2014-05-05	64.41	64.99	63.52	64.94	702944
2014-05-06	64.70	65.08	64.14	64.97	697132
2014-05-07	65.11	65.50	63.85	64.69	966546
2014-05-08	64.81	65.96	64.48	65.43	673358
2014-05-09	65.28	65.72	64.83	65.65	523756
2014-05-12	66.11	66.70	65.97	66.23	402388
2014-05-13	66.16	66.16	64.19	64.44	846182
2014-05-14	64.21	64.40	63.80	63.99	674760
2014-05-15	63.89	64.47	63.02	63.40	495118
2014-05-16	63.50	63.73	63.07	63.55	514256
2014-05-19	63.37	64.29	62.98	63.86	475820
2014-05-20	63.72	64.24	63.10	63.78	358830
2014-05-21	63.88	64.27	63.39	63.82	369644
2014-05-22	60.70	64.54	63.79	64.12	279030
2014-05-23	64.11	64.49	63.75	64.30	396194
2014-05-27	64.35	65.04	64.19	64.60	322974
2014-05-28	64.48	64.50	63.50	63.78	580580
2014-05-29	64.02	64.05	63.36	64.05	352612
2014-05-30	64.19	64.48	63.93	64.24	630428
2014-06-02	64.25	64.74	63.76	64.59	306106
2014-06-03	64.39	65.12	64.27	64.92	373866
2014-06-04	64.76	65.52	64.53	65.39	286506
2014-06-05	65.61	65.97	65.17	65.49	278844
2014-06-06	65.50	66.04	65.21	65.68	290666
2014-06-09	65.63	65.63	65.17	65.40	268272
2014-06-10	65.20	65.46	64.66	65.34	321036
2014-06-11	65.18	66.42	65.09	65.97	488256
2014-06-12	66.02	66.14	65.47	65.51	434440
2014-06-13	65.52	65.88	65.08	65.49	243156
2014-06-16	65.26	65.83	64.92	65.15	431828
2014-06-17	65.22	66.15	64.77	65.36	478104
2014-06-18	65.37	66.09	65.29	65.68	313136
2014-06-19	65.85	65.85	65.20	65.35	430648
2014-06-20	65.33	66.04	65.32	65.97	915552
2014-06-23	65.84	66.64	65.41	66.31	408302
2014-06-24	67.08	68.07	67.08	67.19	815520
2014-06-25	67.47	67.99	67.27	67.44	389896
2014-06-26	67.24	67.87	66.68	67.09	398964
2014-06-27	66.81	67.19	66.48	66.86	547076
2014-06-30	66.89	67.21	66.13	66.79	502364
2014-07-01	66.79	68.51	66.36	68.36	821648
2014-07-02	68.26	68.84	67.60	67.76	329794
2014-07-03	67.88	68.36	67.68	68.21	240488
2014-07-07	68.07	68.15	67.41	67.51	315184
2014-07-08	67.34	67.55	66.72	66.99	419848
2014-07-09	67.27	67.51	66.50	67.15	327160
2014-07-10	66.40	66.95	65.87	66.70	384438
2014-07-11	66.87	67.11	66.29	66.81	268160
2014-07-14	67.28	67.78	66.82	67.65	523508
2014-07-15	67.50	67.72	66.36	66.41	465414
2014-07-16	66.50	67.00	65.19	65.72	874446
2014-07-17	65.38	65.74	64.98	65.10	490212
2014-07-18	65.13	66.58	64.73	65.63	940482
2014-07-21	65.58	65.58	64.85	64.98	712846
2014-07-22	65.43	66.35	65.34	65.78	891316
2014-07-23	65.94	66.91	65.94	66.76	873312
2014-07-24	67.05	67.16	66.29	66.53	1154714
2014-07-25	70.00	70.00	64.09	64.53	2871346
2014-07-28	64.91	65.39	64.43	64.70	981848
2014-07-29	64.55	64.85	64.13	64.14	744568
2014-07-30	64.58	65.00	62.79	63.36	1176272
2014-07-31	63.07	63.25	62.22	62.24	842216
2014-08-01	62.22	62.74	61.83	62.34	1378270
2014-08-04	62.60	63.32	62.15	63.16	703408
2014-08-05	62.80	63.33	62.60	62.88	970780
2014-08-06	62.74	63.47	62.69	63.11	632648
2014-08-07	63.28	63.72	62.97	63.14	786778
2014-08-08	63.29	63.98	63.17	63.94	583848
2014-08-11	64.44	64.55	62.86	62.95	931312
2014-08-12	62.95	63.42	62.71	63.33	807406
2014-08-13	63.42	64.07	63.31	63.79	549408
2014-08-14	63.98	64.33	63.20	63.65	654398
2014-08-15	63.96	64.07	62.79	63.17	488102
2014-08-18	63.63	63.91	63.19	63.69	595158
2014-08-19	63.84	64.40	63.36	64.39	508680
2014-08-20	63.45	63.54	62.09	62.42	2213130
2014-08-21	62.38	62.50	61.04	61.20	1404630
2014-08-22	61.08	61.82	60.77	61.55	851028
2014-08-25	61.96	62.54	61.68	62.26	725562
2014-08-26	62.23	62.56	62.02	62.44	569946
2014-08-27	62.38	62.72	61.96	62.00	435956
2014-08-28	61.92	61.97	61.58	61.86	427720
2014-08-29	62.00	62.06	61.42	61.99	673420
2014-09-02	62.15	62.55	61.69	62.01	712756
2014-09-03	62.50	63.88	62.50	63.36	1340968
2014-09-04	63.29	63.81	62.93	63.26	988462
2014-09-05	63.22	63.26	62.47	62.79	419864
2014-09-08	62.81	63.12	61.88	62.47	816092
2014-09-09	62.26	62.96	62.26	62.45	760568
2014-09-10	62.34	62.64	62.09	62.33	732372
2014-09-11	62.12	62.59	61.97	62.06	658220
2014-09-12	61.93	62.64	61.81	61.84	767616
2014-09-15	61.45	61.83	60.35	60.89	811430
2014-09-16	60.72	61.46	60.52	61.36	623256
2014-09-17	61.17	61.46	60.36	60.45	816306
2014-09-18	60.64	60.64	59.84	59.90	1182302
2014-09-19	59.89	60.56	58.24	58.39	2747174
2014-09-22	58.27	58.27	57.26	57.34	1873868
2014-09-23	57.00	58.05	56.75	57.63	1800684
2014-09-24	57.77	59.52	57.70	59.36	1495096
2014-09-25	59.32	59.92	58.66	58.66	1265112
2014-09-26	58.66	59.19	58.52	58.88	899782
2014-09-29	58.33	59.89	58.30	59.76	875112
2014-09-30	59.76	59.89	58.90	58.92	1425454
2014-10-01	58.70	61.05	58.01	60.48	2720926
2014-10-02	60.31	60.95	60.18	60.78	1377242
2014-10-03	61.31	61.31	60.25	60.98	2072758
2014-10-06	61.15	61.66	60.85	61.03	839986
2014-10-07	60.91	61.35	60.56	60.75	919654
2014-10-08	60.70	61.60	60.22	61.49	760656
2014-10-09	61.35	61.58	60.25	60.42	1339294
2014-10-10	60.47	61.09	59.98	60.00	1223014
2014-10-13	60.10	60.36	59.16	59.23	908010
2014-10-14	59.38	59.70	58.68	58.91	663374
2014-10-15	58.17	59.24	57.56	58.84	888040
2014-10-16	57.99	59.30	57.91	59.10	1106824
2014-10-17	59.50	60.00	59.05	59.68	745804
2014-10-20	59.43	60.30	59.10	60.29	844400
2014-10-21	60.77	62.24	60.28	62.20	852634
2014-10-22	62.20	62.69	61.65	62.37	1118418
2014-10-23	62.94	63.21	61.96	63.18	1152474
2014-10-24	66.50	70.21	65.03	67.60	3559600
2014-10-27	67.67	69.50	67.67	69.38	1252724
2014-10-28	69.83	71.57	69.14	71.30	1313292
2014-10-29	71.09	71.84	70.31	70.98	1126408
2014-10-30	70.58	71.56	69.84	71.43	636054
2014-10-31	72.26	72.26	70.77	70.84	1042248
2014-11-03	71.05	71.49	69.99	71.42	1137064
2014-11-04	71.42	72.23	70.92	72.15	971818
2014-11-05	72.47	72.81	71.08	72.06	1202612
2014-11-06	72.22	72.97	71.52	72.96	939682
2014-11-07	72.81	73.00	71.93	72.58	1990176
2014-11-10	72.88	73.84	72.09	73.59	1120268
2014-11-11	73.55	76.12	73.31	76.10	1778006
2014-11-12	75.70	76.58	75.48	76.44	859720
2014-11-13	76.74	76.95	76.38	76.52	110762
2014-11-14	76.04	76.06	74.76	75.11	957392
2014-11-17	75.01	75.50	74.70	74.71	1337950
2014-11-18	74.68	75.47	74.63	74.99	935350
2014-11-19	75.00	75.04	73.97	74.29	669956
2014-11-20	73.86	74.53	73.35	73.93	780956
2014-11-21	74.68	74.76	73.73	73.88	554392
2014-11-24	74.13	74.88	73.75	74.80	678642
2014-11-25	74.74	75.00	73.43	74.06	790524
2014-11-26	74.01	74.84	73.61	74.47	498818
2014-11-28	74.43	75.22	73.90	74.68	416594
2014-12-01	74.56	75.14	73.56	73.78	800144
2014-12-02	73.92	75.00	73.57	74.54	615670
2014-12-03	74.50	74.53	73.69	74.33	578562
2014-12-04	74.05	75.07	73.75	74.36	686370
2014-12-05	74.43	74.93	74.09	74.31	611812
2014-12-08	74.11	74.11	73.11	73.92	859770
2014-12-09	73.21	74.75	72.51	74.63	656342
2014-12-10	74.78	74.87	73.45	73.52	501068
2014-12-11	74.03	75.08	73.58	74.55	715384
2014-12-12	74.04	75.19	73.88	74.43	627756
2014-12-15	74.65	75.23	73.24	73.25	983308
2014-12-16	73.18	73.59	71.63	71.69	953242
2014-12-17	71.99	72.57	71.32	72.25	691446
2014-12-18	73.06	74.01	72.31	73.99	578006
2014-12-19	73.97	75.10	73.97	74.12	1589040
2014-12-22	73.95	74.83	73.54	74.24	499334
2014-12-23	74.73	74.82	73.13	73.62	460252
2014-12-24	73.60	75.10	73.35	74.34	196950
2014-12-26	74.43	75.07	74.09	74.32	418012
2014-12-29	74.11	75.36	73.76	75.13	586244
2014-12-30	75.00	75.50	74.71	74.85	338622
2014-12-31	75.00	75.30	74.06	74.14	619090
2015-01-02	74.32	75.08	73.15	73.67	514640
2015-01-05	73.76	73.98	72.74	73.16	622366
2015-01-06	73.31	73.91	72.38	73.39	1301844
2015-01-07	73.94	74.90	73.20	74.87	572880
2015-01-08	75.13	75.72	74.85	75.42	959934
2015-01-09	75.32	75.76	74.67	75.00	709898
2015-01-12	75.22	76.13	75.00	75.64	590924
2015-01-13	76.21	78.03	75.65	78.00	922508
2015-01-14	77.63	81.23	76.85	80.23	1881146
2015-01-15	80.23	80.76	78.96	79.17	930634
2015-01-16	79.66	82.43	78.36	79.75	749866
2015-01-20	81.67	80.44	78.81	80.00	734262
2015-01-21	80.23	80.55	79.35	79.92	561338
2015-01-22	80.00	83.27	79.39	82.67	1009166
2015-01-23	82.75	84.26	82.24	83.53	786336
2015-01-26	83.82	84.14	82.31	83.05	939524
2015-01-27	82.21	83.04	81.77	82.44	879432
2015-01-28	83.13	83.17	80.80	81.06	1051184
2015-01-29	81.65	82.12	80.60	81.66	900246
2015-01-30	81.13	82.12	78.96	79.21	1688470
2015-02-02	79.54	80.46	77.81	79.13	1307286
2015-02-03	79.13	79.92	77.31	78.46	813142
2015-02-04	78.32	78.81	77.34	77.69	611434
2015-02-05	78.05	78.70	77.80	77.99	599460
2015-02-06	77.88	78.86	76.72	77.37	799952
2015-02-09	76.89	77.59	76.16	76.44	763592
2015-02-10	77.14	77.77	76.44	77.15	605862
2015-02-11	76.89	79.08	76.66	78.64	1161654
2015-02-12	78.75	79.16	77.69	78.68	699154
2015-02-13	79.41	79.86	78.69	79.54	775428
2015-02-17	78.81	79.99	77.61	78.01	936716
2015-02-18	77.79	78.54	77.27	78.34	625246
2015-02-19	77.95	78.72	77.73	78.27	425820
2015-02-20	77.98	79.36	77.87	79.08	481788
2015-02-23	78.98	79.79	78.74	79.23	485512
2015-02-24	79.16	79.59	78.14	78.50	428816
2015-02-25	78.60	78.90	78.01	78.55	449236
2015-02-26	78.67	79.21	78.08	79.02	459382
2015-02-27	79.10	79.50	78.36	78.42	568736
2015-03-02	78.27	79.93	78.27	79.73	619148
2015-03-03	79.41	79.54	77.93	78.62	499762
2015-03-04	78.51	79.45	78.12	78.79	695310
2015-03-05	78.80	79.85	78.32	78.95	718148
2015-03-06	78.56	78.83	76.95	77.27	593232
2015-03-09	77.14	77.16	76.01	76.21	897476
2015-03-10	76.00	76.03	74.64	75.24	862732
2015-03-11	75.43	75.43	74.56	74.99	587348
2015-03-12	75.01	75.32	74.31	75.16	479386
2015-03-13	74.78	75.17	74.37	74.50	509330
2015-03-16	75.12	76.84	75.00	76.22	659926
2015-03-17	76.25	76.32	75.53	75.84	359704
2015-03-18	75.53	76.42	75.23	75.83	591660
2015-03-19	75.70	77.86	75.21	77.23	638628
2015-03-20	77.62	78.19	75.42	76.40	1099630
2015-03-23	76.28	77.33	75.72	77.22	651066
2015-03-24	77.47	77.87	76.26	76.29	470840
2015-03-25	76.21	76.74	74.85	75.05	410378
2015-03-26	74.48	75.66	74.02	75.08	343360
2015-03-27	75.09	76.73	74.75	76.59	454430
2015-03-30	77.15	78.60	76.71	78.06	662680
2015-03-31	77.58	78.66	77.19	77.24	670796
2015-04-01	76.89	76.89	75.03	75.88	650958
2015-04-02	76.03	76.83	75.74	76.54	398968
2015-04-06	76.08	77.31	76.03	76.54	729242
2015-04-07	76.47	76.95	75.44	75.54	428198
2015-04-08	75.50	77.31	75.29	76.71	587062
2015-04-09	77.02	77.03	75.69	76.39	232180
2015-04-10	76.63	77.26	76.57	76.78	213944
2015-04-13	76.58	77.35	76.33	76.41	220642
2015-04-14	76.46	76.52	75.09	75.91	354340
2015-04-15	76.01	76.56	75.33	75.50	209664
2015-04-16	75.10	76.11	74.89	76.00	325384
2015-04-17	75.46	75.66	74.17	74.71	383984
2015-04-20	75.04	77.08	74.68	76.06	503824
2015-04-21	76.43	77.87	76.19	77.61	389916
2015-04-22	77.85	78.06	76.71	77.99	490768
2015-04-23	77.51	81.00	77.51	79.70	834148
2015-04-24	80.00	82.24	79.41	82.03	1067990
2015-04-27	81.92	81.97	80.30	80.53	1062384
2015-04-28	73.51	74.75	66.73	66.78	4907948
2015-04-29	64.89	65.96	61.37	65.29	3964536
2015-04-30	65.03	65.30	62.50	62.69	1908006
2015-05-01	62.50	66.53	62.50	66.47	1930122
2015-05-04	66.50	66.95	65.10	65.26	1316380
2015-05-05	65.71	65.75	63.09	63.48	1132604
2015-05-06	65.91	66.82	63.22	63.95	1349934
2015-05-07	64.25	65.98	64.13	65.13	1209310
2015-05-08	65.80	66.54	64.82	65.10	810574
2015-05-11	65.00	65.52	64.64	65.27	708324
2015-05-12	65.00	66.25	64.79	65.85	793662
2015-05-13	66.00	66.68	65.17	65.37	1237082
2015-05-14	65.95	66.91	65.06	66.64	560434
2015-05-15	66.87	68.09	66.11	67.62	938412
2015-05-18	67.51	68.24	67.09	67.77	504000
2015-05-19	67.98	68.31	66.81	67.68	661682
2015-05-20	68.02	69.63	67.89	68.57	975496
2015-05-21	68.40	69.06	67.48	69.02	673444
2015-05-22	69.24	69.82	68.66	69.36	703432
2015-05-26	68.92	69.60	68.15	68.91	748562
2015-05-27	68.81	68.88	67.85	68.67	748816
2015-05-28	68.74	68.84	66.91	68.03	1145752
2015-05-29	68.17	68.69	67.45	67.80	966014
2015-06-01	67.89	68.52	67.09	67.77	670702
2015-06-02	67.28	68.17	66.89	67.04	741978
2015-06-03	67.49	67.49	65.50	66.09	1631964
2015-06-04	66.02	66.68	65.58	66.21	829028
2015-06-05	65.95	66.18	65.32	65.60	1018374
2015-06-08	65.42	66.12	65.20	65.50	775526
2015-06-09	65.24	65.59	64.39	64.63	724596
2015-06-10	64.66	65.35	64.07	65.15	829912
2015-06-11	65.18	65.89	64.81	65.40	704066
2015-06-12	64.97	65.39	64.76	64.82	733556
2015-06-15	64.50	66.22	64.00	66.22	965556
2015-06-16	66.40	66.97	66.01	66.44	409478
2015-06-17	66.34	67.16	66.20	66.40	425025
2015-06-18	66.47	67.95	66.47	67.26	611372
2015-06-19	67.47	67.78	66.40	66.50	853877
2015-06-22	66.50	66.73	66.08	66.51	675930
2015-06-23	66.37	66.48	65.53	65.77	533191
2015-06-24	65.83	65.91	64.57	64.78	460484
2015-06-25	65.12	65.63	64.26	64.38	608770
2015-06-26	64.35	64.72	63.47	63.69	1250700
2015-06-29	63.50	65.85	63.39	63.52	1283524
2015-06-30	64.17	64.63	63.37	64.14	1181837
2015-07-01	64.97	65.25	62.90	63.13	985185
2015-07-02	62.96	63.48	62.09	62.40	768366
2015-07-06	62.00	63.07	61.91	62.59	1942033
2015-07-07	62.90	63.12	61.58	62.64	641598
2015-07-08	62.11	63.33	61.77	61.96	655500
2015-07-09	62.51	63.45	62.31	62.87	688198
2015-07-10	63.50	64.39	62.97	64.09	561063
2015-07-13	64.57	65.05	64.06	64.90	387373
2015-07-14	64.86	65.24	64.57	64.72	487556
2015-07-15	64.64	65.36	63.54	64.12	690903
2015-07-16	64.76	64.89	63.01	63.83	718659
2015-07-17	63.92	64.14	63.05	63.25	508348
2015-07-20	63.14	63.58	62.63	63.40	762688
2015-07-21	63.47	64.39	63.47	63.99	776153
2015-07-22	63.89	70.36	63.89	70.36	2241007
2015-07-23	70.88	71.17	66.79	67.05	2217644
2015-07-24	66.60	66.80	65.54	66.27	848541
2015-07-27	66.25	67.11	65.61	66.30	607787
2015-07-28	66.27	66.34	65.28	65.84	765555
2015-07-29	65.84	66.84	65.56	66.46	1169003
2015-07-30	66.00	73.47	65.06	71.34	2015874
2015-07-31	71.95	73.77	71.62	72.73	1565227
2015-08-03	73.19	74.27	72.88	74.17	1239189
2015-08-04	74.31	74.80	73.08	73.45	718497
2015-08-05	73.44	75.21	73.44	75.12	988672
2015-08-06	75.98	77.70	74.87	75.21	1514693
2015-08-07	75.34	76.68	74.55	76.55	842549
2015-08-10	76.92	78.19	76.76	77.47	967995
2015-08-11	76.95	78.06	76.50	77.23	651709
2015-08-12	76.73	77.20	75.80	77.13	465866
2015-08-13	77.21	77.76	76.51	77.16	360646
2015-08-14	77.35	77.80	76.75	77.61	327155
2015-08-17	77.22	78.86	76.86	78.66	592882
2015-08-18	78.14	79.62	78.14	78.40	503149
2015-08-19	78.47	78.81	77.29	78.21	507926
2015-08-20	77.17	77.34	75.77	75.83	556383
2015-08-21	75.29	75.80	73.96	74.20	695766
2015-08-24	71.28	73.78	69.90	70.86	1224507
2015-08-25	72.96	73.78	69.88	69.94	894891
2015-08-26	71.23	72.06	69.77	71.93	474807
2015-08-27	73.02	73.48	71.61	73.42	406596
2015-08-28	71.95	73.68	71.17	73.21	564329
2015-08-31	73.06	73.86	71.25	71.47	526487
2015-09-01	69.94	71.41	69.46	70.54	1015427
2015-09-02	71.62	72.91	71.08	72.91	614965
2015-09-03	72.95	73.68	72.20	72.97	563279
2015-09-04	71.97	72.92	71.89	72.56	319963
2015-09-08	73.50	74.97	73.01	74.76	507395
2015-09-09	75.21	75.48	74.21	74.35	478667
2015-09-10	74.48	75.93	74.19	75.33	536192
2015-09-11	75.13	76.58	74.56	76.35	308779
2015-09-14	76.40	76.40	74.66	75.70	509650
2015-09-15	75.76	77.12	74.96	76.94	370553
2015-09-16	76.55	77.24	76.04	76.96	349513
2015-09-17	77.17	79.11	76.82	77.92	535158
2015-09-18	76.80	77.54	76.47	76.64	1075416
2015-09-21	77.03	78.32	76.12	76.45	517999
2015-09-22	75.63	76.36	75.40	76.16	521155
2015-09-23	76.13	77.52	75.98	76.65	414023
2015-09-24	76.05	76.53	75.14	76.08	384156
2015-09-25	76.90	76.91	73.93	74.54	358196
2015-09-28	74.26	74.57	71.81	72.45	639144
2015-09-29	72.58	72.94	71.29	72.03	667303
2015-09-30	72.77	74.42	71.90	74.25	883828
2015-10-01	74.08	74.47	72.19	73.68	901611
2015-10-02	73.08	75.59	72.17	75.56	614902
2015-10-05	75.83	77.27	74.55	75.01	1577334
2015-10-06	75.07	75.07	70.93	71.70	1063458
2015-10-07	71.74	74.25	71.14	72.64	759244
2015-10-08	72.35	73.44	70.97	73.20	464318
2015-10-09	73.62	74.65	72.74	74.05	391210
2015-10-12	73.90	75.41	73.73	75.21	292722
2015-10-13	74.74	75.14	72.65	72.74	559294
2015-10-14	72.99	73.75	71.06	71.57	598317
2015-10-15	71.25	73.55	71.18	73.36	406463
2015-10-16	73.69	74.41	72.41	73.70	527933
2015-10-19	73.75	74.91	73.33	74.22	465287
2015-10-20	73.91	74.86	73.49	74.27	491183
2015-10-21	74.93	75.48	73.66	74.68	462809
2015-10-22	75.03	75.10	71.67	73.30	647961
2015-10-23	74.01	75.12	73.15	75.02	705280
2015-10-26	74.80	76.20	74.45	75.94	638182
2015-10-27	75.78	77.08	73.68	76.74	1385465
2015-10-28	68.75	69.13	65.03	68.92	3941733
2015-10-29	67.92	71.90	66.89	69.96	2245322
2015-10-30	70.27	70.30	67.85	68.62	1067365
2015-11-02	68.66	69.61	68.56	69.60	654716
2015-11-03	69.20	70.44	68.29	70.03	623063
2015-11-04	70.26	71.44	68.96	70.42	691964
2015-11-05	70.12	70.91	69.20	70.70	409129
2015-11-06	70.60	70.99	69.91	70.54	424981
2015-11-09	70.01	70.92	69.25	70.68	509307
2015-11-10	70.45	71.16	69.43	70.85	425882
2015-11-11	71.34	71.34	69.00	69.74	556749
2015-11-12	69.64	69.77	67.13	67.21	754779
2015-11-13	68.02	68.02	66.08	66.96	750605
2015-11-16	66.98	68.15	66.51	67.92	522302
2015-11-17	68.17	68.55	67.43	68.18	603835
2015-11-18	68.32	68.59	67.70	68.37	881604
2015-11-19	68.59	69.38	68.03	69.06	425895
2015-11-20	69.50	70.53	68.94	69.23	373569
2015-11-23	68.66	69.99	68.01	69.08	568993
2015-11-24	68.59	69.16	68.16	69.01	427690
2015-11-25	69.15	70.47	68.87	70.24	312299
2015-11-27	70.28	71.20	69.98	70.67	161981
2015-11-30	70.86	71.35	69.53	70.82	525051
2015-12-01	70.25	71.87	69.16	71.54	500628
2015-12-02	71.54	72.80	71.05	71.88	620365
2015-12-03	71.96	72.57	69.85	70.02	464987
2015-12-04	70.00	71.18	69.69	70.40	459502
2015-12-07	70.52	70.71	69.71	70.19	399805
2015-12-08	69.75	70.95	68.61	69.54	476236
2015-12-09	69.34	69.89	68.12	69.01	653504
2015-12-10	69.16	69.61	68.00	69.05	370456
2015-12-11	68.32	69.58	68.18	68.45	352545
2015-12-14	68.29	69.45	68.05	68.82	436055
2015-12-15	69.33	69.74	68.55	69.20	490028
2015-12-16	69.75	70.27	68.25	69.82	539398
2015-12-17	70.04	70.20	69.41	69.83	377899
2015-12-18	69.82	70.56	68.84	69.96	1061827
2015-12-21	70.24	71.37	70.05	71.34	494463
2015-12-22	71.52	72.34	71.30	72.20	475691
2015-12-23	72.53	73.59	72.17	72.47	353567
2015-12-24	72.48	73.24	71.91	72.95	204002
2015-12-28	72.79	74.36	72.48	74.16	440712
2015-12-29	74.32	74.97	73.75	74.30	303179
2015-12-30	74.33	74.99	73.70	73.97	336076
2015-12-31	73.53	74.17	72.90	72.92	361894
2016-01-04	72.35	72.66	70.60	71.12	766436
2016-01-05	71.23	72.82	70.95	71.83	548861
2016-01-06	71.50	72.74	70.58	71.32	1646055
2016-01-07	70.49	70.74	69.60	69.81	666119
2016-01-08	70.35	70.95	69.05	69.10	639967
2016-01-11	69.30	69.78	67.93	68.47	504971
2016-01-12	68.95	69.78	68.65	69.26	454388
2016-01-13	69.50	69.73	67.33	67.40	914887
2016-01-14	67.48	68.36	66.70	68.10	877113
2016-01-15	66.87	68.00	66.18	67.12	777968
2016-01-19	67.67	68.38	66.42	66.95	885979
2016-01-20	66.20	67.00	63.84	66.43	1142979
2016-01-21	66.71	67.24	65.39	65.58	1005916
2016-01-22	66.01	66.47	63.66	66.36	1600615
2016-01-25	66.18	66.73	65.57	65.87	761234
2016-01-26	66.04	66.49	65.26	65.79	755497
2016-01-27	65.62	66.54	64.84	65.19	883382
2016-01-28	65.61	65.68	63.48	64.67	847002
2016-01-29	67.70	70.44	67.50	70.14	1915802
2016-02-01	69.85	71.89	68.56	71.40	1373115
2016-02-02	70.29	72.01	70.29	71.44	1144048
2016-02-03	71.68	71.95	70.42	71.46	1153263
2016-02-04	71.59	72.37	70.72	70.92	722524
2016-02-05	70.76	71.83	69.70	71.04	1405092
2016-02-08	70.27	70.46	68.44	69.58	2259950
2016-02-09	67.74	70.07	67.22	68.49	938024
2016-02-10	69.05	71.05	68.96	69.66	541623
2016-02-11	68.66	69.55	67.00	67.27	680083
2016-02-12	68.09	68.87	66.82	67.85	1039847
2016-02-16	68.39	69.93	68.16	69.41	490160
2016-02-17	69.70	71.60	69.53	71.52	531632
2016-02-18	71.52	71.52	70.03	70.63	436113
2016-02-19	70.11	71.61	70.08	71.34	400549
2016-02-22	71.84	72.49	71.05	71.42	301503
2016-02-23	71.17	71.97	70.43	71.70	436148
2016-02-24	71.09	72.26	70.26	72.06	337756
2016-02-25	71.73	73.21	71.58	73.16	470840
2016-02-26	73.51	74.12	73.04	73.48	432788
2016-02-29	73.31	74.40	72.82	73.48	477711
2016-03-01	73.16	73.16	73.16	73.16	1307
2016-03-02	75.23	75.94	74.72	75.48	546018
2016-03-03	75.59	75.59	75.59	75.50	570192
2016-03-04	75.50	75.50	75.50	76.43	769833
2016-03-07	76.22	77.94	76.22	77.77	617798
2016-03-08	77.80	77.82	76.19	77.77	554722
2016-03-09	77.18	77.18	77.18	77.91	598096
2016-03-10	78.38	78.38	76.66	77.91	535188
2016-03-11	78.00	78.49	77.61	78.15	353177
2016-03-14	78.13	78.38	76.84	78.18	328429
2016-03-15	78.18	78.18	78.18	77.04	845745
2016-03-16	76.26	76.41	72.88	74.36	1192109
2016-03-17	74.10	74.87	72.29	74.62	649341
2016-03-18	74.23	75.57	74.16	75.45	924719
2016-03-21	75.90	76.68	75.45	76.16	497280
2016-03-22	75.67	76.91	75.67	76.60	547655
2016-03-23	76.37	76.53	75.30	75.46	434539
2016-03-24	75.46	75.46	75.46	75.59	416384
2016-03-28	76.00	76.35	75.39	75.69	69903
2016-03-29	75.71	78.34	75.55	75.86	488709
2016-03-30	78.43	78.95	77.56	77.75	402987
2016-03-31	77.50	79.03	75.03	77.75	625923
2016-04-01	77.53	79.43	76.55	79.37	683189
2016-04-04	79.27	80.20	78.58	79.75	654416
2016-04-05	79.75	79.75	79.75	79.19	847258
2016-04-06	79.08	80.23	76.98	80.16	434112
2016-04-07	80.00	80.56	78.90	80.48	923925
2016-04-08	80.92	81.19	79.03	80.54	400354
2016-04-11	81.02	81.20	80.07	80.33	392239
2016-04-12	80.29	80.88	79.75	80.34	682000
2016-04-13	80.99	80.99	79.97	80.45	729591
2016-04-14	80.36	80.77	79.29	79.82	1025269
2016-04-15	79.62	79.96	78.87	79.73	930741
2016-04-18	79.73	80.35	79.30	79.93	925706
2016-04-19	80.42	80.42	79.86	80.32	816125
2016-04-20	80.44	81.43	80.11	80.99	883582
2016-04-21	80.82	81.23	80.17	80.73	812236
2016-04-22	80.48	81.64	80.33	81.11	599951
2016-04-25	80.91	81.49	80.53	81.22	770120
2016-04-26	81.29	81.99	81.05	81.84	747793
2016-04-27	81.61	82.41	80.62	81.93	776324
2016-04-28	81.52	82.06	80.57	80.79	803397
2016-04-29	84.00	84.50	81.39	84.35	2620558
2016-05-02	85.00	85.43	84.35	85.28	1034880
2016-05-03	84.48	85.29	84.40	85.15	614474
2016-05-04	84.72	85.46	83.65	85.00	602340
2016-05-05	84.48	86.61	84.48	86.13	750444
2016-05-06	85.63	87.19	85.63	86.59	702219
2016-05-09	86.23	87.37	86.23	87.20	628747
2016-05-10	87.67	87.85	87.09	87.81	939601
2016-05-11	87.82	87.87	87.08	87.12	502824
2016-05-12	87.52	87.76	86.52	87.15	703305
2016-05-13	87.03	87.53	86.52	86.67	1043636
2016-05-16	87.06	88.54	86.97	88.46	1075193
2016-05-17	88.02	88.62	86.74	87.23	1051524
2016-05-18	87.23	88.88	87.21	88.33	940562
2016-05-19	87.75	88.39	87.22	88.18	542663
2016-05-20	88.29	89.24	88.29	88.97	1099074
2016-05-23	89.27	89.38	87.90	88.12	729327
2016-05-24	88.71	90.33	88.39	90.22	893219
2016-05-25	90.80	91.38	89.70	90.08	593375
2016-05-26	89.99	91.94	89.50	89.74	740047
2016-05-27	89.63	90.45	89.42	90.07	906956
2016-05-31	89.96	90.48	87.30	87.57	5798864
2016-06-01	87.56	88.23	87.14	88.18	1124862
2016-06-02	87.42	88.89	87.42	88.89	632259
2016-06-03	89.04	89.04	88.03	88.10	500240
2016-06-06	88.06	88.47	87.00	88.04	509163
2016-06-07	88.38	89.32	88.04	88.81	735775
2016-06-08	88.63	89.34	87.68	88.88	637914
2016-06-09	88.52	90.25	88.52	90.25	747148
2016-06-10	89.76	89.98	88.65	88.88	526093
2016-06-13	88.60	89.43	88.56	88.92	521685
2016-06-14	89.03	89.62	88.36	89.57	561905
2016-06-15	89.92	89.92	88.77	88.99	553325
2016-06-16	88.24	89.02	87.81	89.01	568256
2016-06-17	88.71	89.42	87.05	87.66	873349
2016-06-20	88.71	90.24	88.44	89.13	687544
2016-06-21	89.13	89.82	88.83	89.66	584387
2016-06-22	89.81	90.57	89.20	90.04	412217
2016-06-23	90.59	91.74	89.25	91.67	526865
2016-06-24	88.88	89.77	87.68	87.76	944217
2016-06-27	87.52	88.63	85.98	86.62	594001
2016-06-28	87.83	88.55	86.84	88.53	570847
2016-06-29	89.50	91.15	89.10	91.11	615917
2016-06-30	91.60	92.87	90.70	92.86	804991
2016-07-01	93.16	93.66	92.58	93.07	409435
2016-07-05	93.10	93.69	92.73	93.38	462028
2016-07-06	93.50	93.70	92.72	93.57	502925
2016-07-07	93.86	94.15	93.44	93.86	403948
2016-07-08	94.20	95.00	93.68	94.96	562082
2016-07-11	94.97	95.30	94.45	94.60	480560
2016-07-12	94.80	95.50	94.08	94.22	353101
2016-07-13	94.23	94.68	93.44	93.65	383482
2016-07-14	93.81	94.02	93.03	93.21	473780
2016-07-15	93.22	93.56	92.93	93.49	401555
2016-07-18	93.69	94.24	93.51	93.76	283178
2016-07-19	93.51	94.16	93.00	94.06	394283
2016-07-20	94.63	95.47	94.33	95.25	334913
2016-07-21	95.00	95.55	93.96	94.26	235894
2016-07-22	94.55	94.57	93.33	94.44	265983
2016-07-25	94.51	94.51	92.90	93.07	429092
2016-07-26	93.00	93.83	93.00	93.70	368436
2016-07-27	93.75	94.16	92.54	92.77	677200
2016-07-28	92.77	93.79	92.52	93.21	598631
2016-07-29	93.01	94.46	93.01	93.79	362736
2016-08-01	93.43	94.46	93.14	93.51	588050
2016-08-02	103.76	108.64	103.13	105.88	2737665
2016-08-03	105.00	109.93	104.02	107.97	1488302
2016-08-04	107.18	108.50	107.02	107.98	975472
2016-08-05	108.57	109.49	108.11	109.05	421544
2016-08-08	108.80	109.37	108.27	108.62	504653
2016-08-09	108.87	111.37	108.72	110.98	580637
2016-08-10	110.75	110.75	109.06	109.89	512927
2016-08-11	110.00	111.13	109.74	110.96	596798
2016-08-12	110.90	111.20	110.38	110.78	255455
2016-08-15	111.48	112.26	111.07	111.92	430940
2016-08-16	111.75	111.98	110.87	110.94	446718
2016-08-17	111.41	111.41	110.36	110.81	306836
2016-08-18	110.87	111.15	110.36	110.84	290173
2016-08-19	111.00	111.77	110.27	111.17	320813
2016-08-22	111.43	111.88	110.05	110.46	558743
2016-08-23	110.36	111.38	110.35	110.68	379547
2016-08-24	110.34	110.79	109.50	109.76	323351
2016-08-25	109.48	110.56	109.43	109.91	337246
2016-08-26	109.74	111.27	109.48	110.15	433504
2016-08-29	110.15	112.78	110.02	112.09	447794
2016-08-30	112.35	113.48	112.21	113.06	697738
2016-08-31	112.60	113.07	111.75	112.68	422786
2016-09-01	113.01	113.89	112.26	113.16	385749
2016-09-02	113.30	114.19	113.30	114.09	313383
2016-09-06	114.21	114.51	113.08	113.95	435636
2016-09-07	114.07	115.06	113.80	114.76	435901
2016-09-08	114.61	114.83	113.82	114.20	339361
2016-09-09	113.35	113.39	109.92	109.97	422432
2016-09-12	109.60	111.75	109.17	111.64	431159
2016-09-13	111.00	111.00	108.16	108.17	602111
2016-09-14	108.18	109.04	107.71	108.57	376684
2016-09-15	108.48	109.84	108.31	109.56	392109
2016-09-16	108.89	110.00	108.11	109.54	816211
2016-09-19	109.53	111.26	109.50	110.64	324022
2016-09-20	111.70	112.22	111.07	111.83	390475
2016-09-21	111.85	112.49	110.42	112.07	508590
2016-09-22	112.89	114.10	112.45	113.09	442241
2016-09-23	112.51	112.87	111.13	111.36	353683
2016-09-26	111.55	111.70	110.87	110.96	203736
2016-09-27	111.29	113.98	110.51	113.27	423250
2016-09-28	113.36	113.52	112.32	113.41	272688
2016-09-29	112.94	113.29	111.27	111.87	369505
2016-09-30	111.98	113.22	111.57	112.73	404716
2016-10-03	112.37	113.27	112.07	113.12	412737
2016-10-04	112.92	113.81	112.22	112.93	579428
2016-10-05	112.95	113.69	112.57	112.92	501008
2016-10-06	112.90	114.07	112.65	113.11	529481
2016-10-07	113.33	115.52	112.77	115.32	794646
2016-10-10	115.47	117.84	115.46	117.04	271210
2016-10-11	117.03	117.03	112.45	112.84	371572
2016-10-12	113.14	113.73	111.57	111.73	464118
2016-10-13	111.01	111.71	110.47	110.73	514964
2016-10-14	111.61	111.73	110.65	111.10	405187
2016-10-17	111.00	111.73	110.57	111.27	549706
2016-10-18	112.60	113.12	111.70	112.57	344136
2016-10-19	112.39	113.30	112.21	112.78	363794
2016-10-20	112.42	113.26	111.60	112.06	299949
2016-10-21	111.31	111.31	110.24	110.48	294955
2016-10-24	111.28	113.64	110.65	113.38	417163
2016-10-25	113.68	114.11	110.83	110.98	287808
2016-10-26	109.50	110.43	105.89	106.67	909062
2016-10-27	107.21	107.27	104.55	104.91	695374
2016-10-28	104.32	106.47	104.22	105.05	505786
2016-10-31	104.90	107.65	103.77	107.14	777922
2016-11-01	110.05	110.45	102.45	103.98	1163331
2016-11-02	103.71	105.89	103.26	105.44	816938
2016-11-03	105.40	106.44	104.93	105.07	533933
2016-11-04	105.49	107.65	105.49	106.21	593627
2016-11-07	107.90	109.66	107.57	108.53	470237
2016-11-08	108.31	110.97	107.97	109.45	346309
2016-11-09	107.35	109.27	104.21	109.11	540078
2016-11-10	110.13	111.03	106.55	108.76	594636
2016-11-11	108.46	109.64	107.59	109.17	441036
2016-11-14	109.91	110.35	108.99	109.30	472921
2016-11-15	109.35	113.43	109.35	113.09	648275
2016-11-16	112.41	114.17	112.41	112.75	471297
2016-11-17	112.76	115.41	112.67	115.19	552207
2016-11-18	115.53	116.50	114.72	116.13	490275
2016-11-21	119.64	119.86	118.12	118.54	799010
2016-11-22	118.74	120.08	117.78	119.88	823882
2016-11-23	119.90	120.78	119.09	120.16	520541
2016-11-25	120.16	120.80	119.78	120.27	217757
2016-11-28	120.15	120.79	118.82	119.48	450119
2016-11-29	119.75	121.06	119.44	120.34	490278
2016-11-30	120.53	120.81	117.65	117.65	708257
2016-12-01	118.19	120.94	113.47	114.17	897682
2016-12-02	114.17	115.81	114.11	114.58	625519
2016-12-05	114.80	115.87	113.74	114.10	757549
2016-12-06	114.71	115.76	113.71	115.72	578844
2016-12-07	115.73	118.47	115.04	118.02	456040
2016-12-08	118.11	118.84	117.05	118.79	401022
2016-12-09	119.21	119.79	118.10	118.24	482963
2016-12-12	118.36	120.48	117.77	120.29	515116
2016-12-13	120.75	121.77	119.85	120.83	414423
2016-12-14	121.06	121.60	119.20	119.77	582014
2016-12-15	119.64	120.77	119.30	119.91	450810
2016-12-16	119.20	120.47	119.12	119.43	1208326
2016-12-19	120.21	120.48	118.82	119.03	445841
2016-12-20	119.13	119.55	118.12	118.40	441112
2016-12-21	118.66	120.10	118.66	119.56	350118
2016-12-22	119.59	120.00	118.92	119.09	280760
2016-12-23	119.34	120.33	119.00	119.88	250450
2016-12-27	120.12	120.85	119.64	119.75	268088
2016-12-28	119.79	120.90	117.59	117.75	301677
2016-12-29	117.73	118.68	117.53	118.08	430863
2016-12-30	118.61	118.94	117.15	117.27	535087
2017-01-03	118.29	119.18	117.17	117.60	569453
2017-01-04	118.02	118.26	113.92	115.95	20606473
2017-01-05	116.15	118.36	115.90	115.96	1312358
2017-01-06	115.99	118.91	115.30	118.36	946358
2017-01-09	120.26	120.86	118.07	119.02	1038924
2017-01-10	119.14	121.81	119.11	120.71	958328
2017-01-11	120.99	121.69	119.83	121.12	700022
2017-01-12	120.83	120.83	118.71	120.64	706687
2017-01-13	120.44	121.72	120.03	120.80	651573
2017-01-17	120.88	121.54	119.43	120.01	813556
2017-01-18	120.16	120.42	118.24	118.90	730228
2017-01-19	119.24	120.49	118.40	120.28	546860
2017-01-20	120.43	120.79	118.69	118.88	605350
2017-01-23	119.02	119.22	116.54	117.74	611756
2017-01-24	118.07	118.98	117.40	118.51	466432
2017-01-25	118.84	121.47	118.65	121.40	550342
2017-01-26	120.88	121.39	118.80	119.61	762012
2017-01-27	120.02	121.78	119.65	121.66	531517
2017-01-30	121.57	121.57	119.84	120.50	789769
2017-01-31	120.51	122.47	120.23	122.33	869795
2017-02-01	122.40	123.26	121.19	122.80	944366
2017-02-02	125.50	139.90	125.02	139.07	2796731
2017-02-03	139.53	142.86	138.52	142.02	1758148
2017-02-06	142.00	142.32	140.21	142.01	1145044
2017-02-07	142.23	143.47	141.79	143.13	864817
2017-02-08	142.83	143.09	141.00	141.11	1358731
2017-02-09	141.39	142.54	140.86	142.11	776761
2017-02-10	142.07	142.51	141.49	141.83	435483
2017-02-13	142.73	142.90	141.32	141.70	570982
2017-02-14	141.11	142.00	140.63	141.60	682783
2017-02-15	140.89	142.09	140.65	141.74	859407
2017-02-16	141.93	142.38	140.99	141.95	407324
2017-02-17	141.71	142.70	141.12	142.23	426961
2017-02-21	142.30	143.06	141.52	142.40	539709
2017-02-22	142.16	143.05	141.80	142.25	584507
2017-02-23	142.63	143.56	141.83	143.02	510486
2017-02-24	142.81	143.92	141.02	143.06	571682
2017-02-27	143.35	144.33	142.50	143.61	573370
2017-02-28	143.94	146.17	143.80	144.94	744706
2017-03-01	145.84	148.22	145.37	147.01	796928
2017-03-02	147.00	147.26	145.75	146.10	523140
2017-03-03	146.66	147.67	146.22	147.13	658902
2017-03-06	146.36	147.75	145.52	147.08	638106
2017-03-07	146.74	147.70	145.24	147.03	752590
2017-03-08	147.35	147.70	146.51	146.88	412618
2017-03-09	146.77	149.57	146.42	149.41	628446
2017-03-10	150.33	151.99	149.10	150.28	725131
2017-03-13	150.66	151.97	150.19	151.60	500890
2017-03-14	151.73	151.89	150.45	151.21	388728
2017-03-15	151.45	153.87	151.07	153.68	583579
2017-03-16	153.94	153.95	151.28	151.62	1033559
2017-03-17	151.77	152.43	151.30	151.95	3389175
2017-03-20	152.18	152.42	150.49	151.54	764524
2017-03-21	151.90	152.34	148.61	150.11	680347
2017-03-22	152.22	153.94	150.56	152.88	618481
2017-03-23	152.44	153.69	151.65	152.89	522088
2017-03-24	153.22	154.57	152.87	153.74	538419
2017-03-27	152.98	154.49	151.80	153.96	460058
2017-03-28	153.51	154.41	152.34	153.81	423183
2017-03-29	153.57	154.90	153.57	154.72	397978
2017-03-30	154.45	154.99	153.90	154.52	244427
2017-03-31	154.00	155.65	153.69	154.61	466473
2017-04-03	155.07	155.74	153.59	155.28	481211
2017-04-04	156.54	156.54	153.88	155.12	508511
2017-04-05	155.08	157.03	154.10	154.72	617755
2017-04-06	154.59	155.13	153.33	154.56	579647
2017-04-07	154.84	156.14	154.75	155.48	530698
2017-04-10	155.47	156.36	153.99	154.58	374406
2017-04-11	154.24	154.95	153.75	154.69	471390
2017-04-12	155.27	155.35	153.84	154.20	437259
2017-04-13	153.75	155.19	153.38	153.60	369315
2017-04-17	154.28	155.78	153.24	155.28	492159
2017-04-18	155.10	155.99	154.20	155.68	552427
2017-04-19	156.55	157.65	155.86	157.08	477335
2017-04-20	157.81	159.77	156.75	159.52	492499
2017-04-21	159.61	159.92	158.23	159.12	455639
2017-04-24	161.92	162.99	161.18	161.87	739901
2017-04-25	162.39	163.29	162.21	162.43	470624
2017-04-26	162.70	163.37	161.36	162.82	660709
2017-04-27	162.80	163.39	161.19	162.76	799523
2017-04-28	166.02	172.00	165.25	167.73	1710434
2017-05-01	168.30	168.30	162.25	163.73	1231186
2017-05-02	164.20	164.20	162.39	163.73	834114
2017-05-03	163.73	164.86	160.18	160.28	794739
2017-05-04	160.47	161.02	158.83	160.46	789251
2017-05-05	161.02	162.76	160.11	162.47	771065
2017-05-08	162.31	162.65	160.56	161.66	418240
2017-05-09	160.80	162.25	160.80	162.06	475665
2017-05-10	162.08	163.63	161.55	163.01	678721
2017-05-11	162.07	163.27	161.83	163.17	383582
2017-05-12	163.17	164.00	162.59	163.22	377208
2017-05-15	163.15	164.56	162.71	164.48	375195
2017-05-16	164.90	164.97	163.71	164.72	370553
2017-05-17	163.92	164.06	160.91	161.04	488600
2017-05-18	161.20	162.76	160.51	161.59	627504
2017-05-19	161.75	162.39	160.98	161.63	470595
2017-05-22	161.13	163.25	161.05	162.97	430172
2017-05-23	163.37	164.45	162.68	164.20	419844
2017-05-24	164.57	165.00	163.20	164.60	382862
2017-05-25	165.05	168.43	164.75	167.40	466374
2017-05-26	166.97	168.12	166.58	167.56	383621
2017-05-30	167.44	168.91	167.31	167.93	299458
2017-05-31	168.13	169.23	166.77	168.39	744661
2017-06-01	166.88	169.06	165.19	168.25	1058752
2017-06-02	168.56	170.18	168.00	169.86	548523
2017-06-05	170.55	171.51	169.53	169.99	412467
2017-06-06	170.09	172.25	169.34	170.88	473155
2017-06-07	171.24	173.01	170.90	171.94	591927
2017-06-08	172.02	172.86	170.32	171.34	476375
2017-06-09	171.71	172.18	164.23	164.56	872972
2017-06-12	164.35	164.56	156.02	158.22	1422364
2017-06-13	159.35	161.63	158.22	161.30	942308
2017-06-14	162.31	164.26	160.25	160.63	659820
2017-06-15	159.77	160.99	157.88	160.57	769335
2017-06-16	160.21	162.75	159.51	160.71	1120919
2017-06-19	161.40	164.62	161.19	164.38	611780
2017-06-20	163.90	167.29	163.84	166.02	698998
2017-06-21	166.02	167.07	165.83	166.61	473237
2017-06-22	166.50	167.98	165.44	166.52	436694
2017-06-23	166.50	168.60	165.98	167.35	1315437
2017-06-26	168.28	168.63	165.79	165.97	559158
2017-06-27	165.57	165.79	162.28	162.44	447095
2017-06-28	162.92	164.93	162.44	164.65	557616
2017-06-29	164.22	164.22	159.00	160.54	584363
2017-06-30	161.47	162.85	160.58	161.42	595621
2017-07-03	162.39	163.76	159.17	159.32	325179
2017-07-05	159.51	161.97	159.45	161.38	760200
2017-07-06	160.23	160.99	157.77	159.26	670163
2017-07-07	159.82	162.36	159.55	161.43	411520
2017-07-10	161.02	162.74	160.42	161.51	821902
2017-07-11	161.76	162.36	160.00	161.72	1165449
2017-07-12	162.89	165.25	162.01	164.63	570837
2017-07-13	164.92	165.06	162.53	163.59	495547
2017-07-14	164.02	167.58	163.85	166.50	444135
2017-07-17	166.54	167.42	165.17	166.03	756955
2017-07-18	165.84	166.96	164.77	165.53	367508
2017-07-19	165.85	168.20	165.08	167.78	359917
2017-07-20	168.20	168.20	166.73	167.29	267244
2017-07-21	166.59	168.24	166.25	166.62	357590
2017-07-24	166.78	170.56	166.73	170.18	394197
2017-07-25	170.56	171.37	166.11	166.55	582428
2017-07-26	165.93	167.64	165.93	166.83	330919
2017-07-27	166.81	167.40	162.50	164.40	378436
2017-07-28	165.60	168.00	164.56	167.52	482309
2017-07-31	168.07	169.24	165.81	166.46	578514
2017-08-01	163.84	165.41	153.39	154.68	1380335
2017-08-02	154.52	156.57	150.49	151.21	1104893
2017-08-03	151.44	155.33	151.19	154.09	759260
2017-08-04	154.73	155.20	151.56	152.60	464850
2017-08-07	152.90	155.56	152.59	155.49	489002
2017-08-08	154.83	156.47	153.66	154.77	518777
2017-08-09	154.33	155.39	153.52	154.51	389476
2017-08-10	154.28	154.69	150.35	151.06	912673
2017-08-11	151.71	153.92	151.40	153.02	502062
2017-08-14	152.98	155.83	152.98	155.32	832430
2017-08-15	156.15	157.09	154.22	154.67	613710
2017-08-16	154.99	156.27	154.78	155.21	870967
2017-08-17	155.00	155.50	151.83	151.90	540821
2017-08-18	151.26	152.88	150.25	150.44	567106
2017-08-21	151.28	151.28	148.80	150.41	664751
2017-08-22	151.00	153.02	150.77	152.82	437834
2017-08-23	155.00	155.15	152.83	153.61	576335
2017-08-24	153.50	154.55	152.29	152.57	424594
2017-08-25	153.00	153.00	150.95	151.08	525967
2017-08-28	151.28	152.12	149.45	150.44	528063
2017-08-29	149.32	150.94	149.32	150.32	451299
2017-08-30	150.10	154.23	150.10	152.71	552972
2017-08-31	153.46	155.99	152.31	155.43	642409
2017-09-01	155.72	155.80	153.60	154.98	265073
2017-09-05	154.16	156.46	152.96	155.81	463300
2017-09-06	156.71	157.22	154.87	156.87	490681
2017-09-07	157.18	159.32	155.87	157.95	553832
2017-09-08	157.64	159.04	156.90	157.49	331368
2017-09-11	158.20	160.55	157.61	160.23	409213
2017-09-12	160.13	160.36	158.29	158.98	234585
2017-09-13	158.97	159.36	157.00	159.00	369520
2017-09-14	158.19	159.71	157.89	158.80	384803
2017-09-15	159.07	159.34	157.36	158.97	774056
2017-09-18	159.37	162.49	159.05	162.10	630307
2017-09-19	162.09	162.20	160.13	160.53	443438
2017-09-20	160.89	161.63	157.77	158.48	395027
2017-09-21	158.51	158.68	154.82	155.76	547338
2017-09-22	155.75	157.76	155.39	157.50	362117
2017-09-25	157.14	157.57	154.12	154.52	445935
2017-09-26	154.50	154.94	153.09	153.24	562328
2017-09-27	153.41	156.82	153.25	156.45	387769
2017-09-28	156.02	156.10	153.51	154.37	382804
2017-09-29	154.35	155.60	153.97	155.49	392762
2017-10-02	156.13	157.83	155.98	157.17	310716
2017-10-03	157.15	157.80	153.45	154.40	510652
2017-10-04	153.96	157.52	153.96	157.41	386688
2017-10-05	157.81	158.55	156.68	158.11	316240
2017-10-06	158.16	159.84	157.40	158.97	544504
2017-10-09	158.80	159.70	158.07	158.29	304266
2017-10-10	158.50	158.91	156.90	157.33	259937
2017-10-11	156.90	158.25	156.80	158.08	277926
2017-10-12	157.53	163.09	157.53	161.76	484965
2017-10-13	161.26	162.64	159.19	159.60	374206
2017-10-16	159.97	160.43	158.24	158.55	368661
2017-10-17	158.09	160.07	158.09	160.00	272234
2017-10-18	159.83	163.27	159.28	163.05	454922
2017-10-19	162.98	162.98	160.84	161.58	318221
2017-10-20	162.30	165.79	161.45	164.71	409733
2017-10-23	165.54	167.55	163.91	164.43	283548
2017-10-24	163.66	164.61	161.62	162.70	354937
2017-10-25	162.03	162.94	160.24	162.04	407046
2017-10-26	162.78	164.46	162.21	164.25	351827
2017-10-27	163.61	168.66	162.90	168.37	447737
2017-10-30	167.76	168.63	163.23	164.41	543078
2017-10-31	163.76	168.09	161.01	166.17	909816
2017-11-01	167.79	167.79	159.15	159.24	535588
2017-11-02	159.23	159.23	151.13	151.83	1447817
2017-11-03	150.69	155.82	150.60	155.49	810196
2017-11-06	154.81	154.95	149.00	151.49	1032749
2017-11-07	149.81	151.48	147.05	150.08	835722
2017-11-08	149.83	151.41	149.13	150.07	526561
2017-11-09	149.45	150.74	149.00	150.19	462573
2017-11-10	149.15	149.83	146.76	147.68	525079
2017-11-13	146.91	148.04	146.09	147.79	681144
2017-11-14	146.91	149.73	146.91	149.54	668633
2017-11-15	149.49	151.91	148.50	151.40	660520
2017-11-16	151.77	154.79	151.53	154.08	746292
2017-11-17	153.80	155.66	153.36	154.88	512765
2017-11-20	154.70	155.84	154.24	155.40	395450
2017-11-21	156.48	156.48	154.41	155.59	404742
2017-11-22	155.93	157.07	153.95	154.06	285382
2017-11-24	153.72	155.19	153.70	154.81	148782
2017-11-27	154.75	156.54	153.87	155.43	375375
2017-11-28	156.06	156.45	154.18	155.02	395186
2017-11-29	155.25	155.68	153.42	154.00	398800
2017-11-30	154.01	156.78	152.89	156.41	842080
2017-12-01	156.14	156.88	151.74	155.00	466886
2017-12-04	155.74	160.00	155.61	159.30	958379
2017-12-05	159.92	165.77	158.60	159.78	1093623
2017-12-06	160.36	162.21	158.95	159.99	624344
2017-12-07	159.69	160.71	158.03	159.78	417485
2017-12-08	160.57	161.19	159.20	160.57	273262
2017-12-11	160.50	160.57	157.85	159.70	379549
2017-12-12	159.76	159.97	157.11	159.27	351051
2017-12-13	159.54	160.24	158.08	158.20	462186
2017-12-14	158.35	158.41	155.14	155.25	397073
2017-12-15	156.51	157.99	155.16	156.60	1046527
2017-12-18	157.53	158.12	156.32	157.30	414578
2017-12-19	157.29	158.94	156.13	157.39	442463
2017-12-20	157.57	159.09	156.06	158.68	322169
2017-12-21	159.58	159.95	157.01	157.28	239890
2017-12-22	156.81	158.07	154.88	157.65	261595
2017-12-26	157.28	157.65	156.12	157.07	256782
2017-12-27	157.47	158.55	156.39	156.69	317155
2017-12-28	156.79	158.99	155.33	158.79	286684
2017-12-29	158.87	159.65	156.25	156.38	366890
2018-01-02	157.59	160.53	157.53	157.81	398513
2018-01-03	157.90	162.37	157.86	162.05	404298
2018-01-04	162.91	165.70	162.51	163.96	520202
2018-01-05	165.05	166.74	163.26	166.60	515327
2018-01-08	166.50	167.71	164.78	165.08	449196
2018-01-09	165.38	166.08	164.07	165.73	397461
2018-01-10	165.53	166.42	163.46	166.14	503197
2018-01-11	166.69	171.55	166.26	171.51	526284
2018-01-12	171.35	173.82	170.04	173.24	632940
2018-01-16	174.50	177.25	173.41	176.10	727850
2018-01-17	177.14	180.20	175.99	179.36	548140
2018-01-18	178.70	180.30	177.44	179.00	564878
2018-01-19	179.50	180.88	179.12	180.63	602985
2018-01-22	181.00	181.37	179.21	180.95	445007
2018-01-23	180.65	183.13	179.49	182.23	426966
2018-01-24	183.23	185.76	181.77	184.08	522624
2018-01-25	184.70	187.11	183.90	185.73	396281
2018-01-26	186.40	187.24	184.34	187.03	373578
2018-01-29	186.70	187.43	185.50	186.78	412273
2018-01-30	186.26	187.66	185.37	186.59	481356
2018-01-31	186.66	188.55	185.10	187.04	658989
2018-02-01	189.53	198.73	185.70	193.95	859182
2018-02-02	193.53	195.66	186.23	186.36	770643
2018-02-05	182.50	184.40	179.56	180.36	1240092
2018-02-06	177.30	180.44	173.40	180.05	1381592
2018-02-07	179.58	180.43	175.71	176.83	681545
2018-02-08	175.70	176.52	169.20	169.28	828731
2018-02-09	170.41	174.43	166.70	172.95	726185
2018-02-12	174.42	177.01	172.51	175.06	421891
2018-02-13	173.93	176.46	172.37	175.39	1204974
2018-02-14	174.35	179.87	173.63	178.26	1003997
2018-02-15	179.22	181.52	178.04	181.45	591230
2018-02-16	181.13	183.78	180.84	182.48	427628
2018-02-20	182.43	185.17	182.43	183.16	426922
2018-02-21	183.36	187.68	183.36	183.94	349715
2018-02-22	184.15	187.13	183.25	183.86	548651
2018-02-23	185.12	187.63	183.48	187.61	461498
2018-02-26	187.60	188.78	185.51	186.09	480143
2018-02-27	186.38	188.81	186.21	187.98	422164
2018-02-28	188.80	191.90	187.19	187.23	730724
2018-03-01	187.39	188.45	181.06	182.51	683933
2018-03-02	181.34	186.12	180.33	185.77	540134
2018-03-05	184.37	191.63	183.39	191.14	644032
2018-03-06	191.14	191.94	187.65	190.59	648281
2018-03-07	189.64	194.93	184.54	194.42	474247
2018-03-08	195.00	198.71	193.67	197.45	496935
2018-03-09	198.32	203.26	197.81	203.17	631144
2018-03-12	203.44	205.90	202.32	204.35	468303
2018-03-13	205.14	206.49	202.56	204.53	443236
2018-03-14	205.74	205.74	202.51	203.58	422149
2018-03-15	203.38	205.79	201.70	203.37	444996
2018-03-16	203.76	207.14	203.32	204.73	785330
2018-03-19	203.47	204.12	197.82	199.06	627377
2018-03-20	199.96	201.45	198.72	200.72	325439
2018-03-21	200.49	201.82	198.30	200.23	415354
2018-03-22	198.21	199.05	193.70	193.88	536969
2018-03-23	194.02	196.69	190.16	190.31	603310
2018-03-26	192.93	197.48	191.59	197.30	563334
2018-03-27	199.18	199.42	189.73	190.90	492269
2018-03-28	191.26	192.55	187.93	188.79	616646
2018-03-29	189.70	193.63	188.37	191.39	723035
2018-04-02	191.29	191.95	184.48	186.62	479157
2018-04-03	187.61	189.35	186.04	188.71	604764
2018-04-04	186.40	191.59	185.51	190.83	421228
2018-04-05	192.30	192.99	189.75	190.88	363566
2018-04-06	189.76	191.10	183.86	185.56	403597
2018-04-09	186.37	190.18	185.67	187.13	352744
2018-04-10	189.30	194.56	189.07	193.26	401321
2018-04-11	191.26	193.87	190.92	192.41	275412
2018-04-12	193.13	195.51	192.89	194.21	297204
2018-04-13	194.76	195.02	190.74	191.78	301021
2018-04-16	193.44	197.00	191.32	195.62	291686
2018-04-17	196.92	200.51	196.19	199.62	441765
2018-04-18	199.66	202.26	199.00	200.84	260050
2018-04-19	200.38	200.52	196.43	197.82	340064
2018-04-20	198.27	199.71	195.81	196.75	350758
2018-04-23	197.70	200.35	196.78	197.63	212169
2018-04-24	199.08	201.15	192.34	193.85	430588
2018-04-25	193.69	195.25	191.54	194.61	324514
2018-04-26	195.15	199.55	194.74	199.06	400973
2018-04-27	199.59	199.75	195.78	197.19	289123
2018-04-30	197.82	198.34	194.09	194.49	425522
2018-05-01	194.02	195.48	193.36	195.06	447927
2018-05-02	194.69	195.87	192.07	193.17	617130
2018-05-03	191.97	195.97	189.42	195.78	553137
2018-05-04	200.00	212.47	198.31	212.20	939756
2018-05-07	215.75	217.89	206.00	207.53	804796
2018-05-08	205.48	207.00	203.15	204.96	544368
2018-05-09	205.82	207.95	203.83	206.62	292990
2018-05-10	206.79	209.98	206.15	209.10	427618
2018-05-11	209.60	211.80	209.37	211.38	329078
2018-05-14	211.00	212.70	209.89	210.88	230908
2018-05-15	209.28	209.57	205.63	208.92	361252
2018-05-16	206.00	206.00	196.00	199.42	1559121
2018-05-17	199.30	200.00	194.04	195.59	887357
2018-05-18	195.87	201.25	195.15	200.76	539076
2018-05-21	202.43	203.39	200.49	201.19	432029
2018-05-22	201.51	201.97	199.73	199.99	375124
2018-05-23	199.44	204.56	199.44	204.16	516266
2018-05-24	203.93	205.00	202.04	202.37	267153
2018-05-25	202.42	204.01	202.42	203.70	360286
2018-05-29	201.94	205.48	201.54	205.25	496216
2018-05-30	206.05	212.27	206.00	209.08	595945
2018-05-31	208.53	211.92	207.83	208.21	633077
2018-06-01	210.51	216.96	210.51	215.36	608745
2018-06-04	215.89	219.35	215.89	218.81	530952
2018-06-05	219.96	220.90	217.30	217.45	452787
2018-06-06	217.44	219.62	216.25	219.51	387778
2018-06-07	220.13	221.10	214.07	218.04	401944
2018-06-08	218.23	219.82	216.99	219.72	262796
2018-06-11	219.72	222.33	218.66	221.07	211143
2018-06-12	221.17	223.88	220.64	222.34	397129
2018-06-13	222.74	224.50	221.52	222.58	410050
2018-06-14	224.20	226.20	222.43	226.08	347112
2018-06-15	227.25	229.01	225.47	227.90	637893
2018-06-18	226.17	227.00	224.70	226.25	500918
2018-06-19	224.51	226.64	223.56	225.38	393612
2018-06-20	225.55	227.39	224.50	224.98	245513
2018-06-21	225.11	226.54	220.71	221.91	255834
2018-06-22	222.48	224.17	220.64	222.90	520128
2018-06-25	222.03	223.75	216.11	217.49	401801
2018-06-26	217.78	219.78	216.76	217.34	428718
2018-06-27	218.31	219.43	211.66	212.74	416636
2018-06-28	212.33	218.70	212.33	217.47	314571
2018-06-29	217.94	220.86	217.33	217.94	475425
2018-07-02	216.83	221.50	215.28	221.28	325509
2018-07-03	222.09	222.73	218.03	218.82	234362
2018-07-05	220.26	222.36	217.25	221.84	407284
2018-07-06	222.18	225.94	222.18	225.53	346413
2018-07-09	226.43	229.98	226.43	229.51	540237
2018-07-10	230.48	237.94	230.35	234.10	684449
2018-07-11	232.95	235.93	231.56	234.16	416461
2018-07-12	235.31	237.52	234.59	237.46	329645
2018-07-13	237.46	238.72	236.11	238.15	198735
2018-07-16	238.98	239.67	236.54	237.92	253693
2018-07-17	236.63	240.50	236.63	239.79	340787
2018-07-18	239.81	241.61	238.41	239.10	300869
2018-07-19	239.15	243.74	238.15	242.82	380553
2018-07-20	243.18	248.65	242.27	248.14	562585
2018-07-23	248.29	248.72	243.44	248.55	369492
2018-07-24	249.80	252.40	247.02	248.07	474555
2018-07-25	247.67	251.41	247.54	251.13	485850
2018-07-26	252.49	252.49	247.62	247.98	331790
2018-07-27	248.72	249.00	239.35	241.27	513800
2018-07-30	240.64	242.49	235.67	237.76	619102
2018-07-31	238.17	245.25	237.00	244.93	537324
2018-08-01	244.93	244.93	227.79	236.15	1092263
2018-08-02	234.69	243.04	234.25	240.80	522068
2018-08-03	241.00	243.37	238.38	242.64	440805
2018-08-06	242.06	244.31	240.56	242.91	357863
2018-08-07	243.99	246.21	243.78	245.52	515461
2018-08-08	246.26	246.77	243.49	246.22	547852
2018-08-09	246.73	249.18	244.27	244.63	380331
2018-08-10	242.92	245.83	242.04	243.52	298959
2018-08-13	243.65	245.47	240.32	240.57	384265
2018-08-14	242.05	244.91	239.88	243.37	316613
2018-08-15	241.48	242.81	238.44	241.57	286332
2018-08-16	242.99	244.04	241.61	243.26	302770
2018-08-17	242.98	243.89	240.89	243.50	309336
2018-08-20	244.83	245.57	240.73	242.48	480073
2018-08-21	242.70	245.41	242.33	242.52	392042
2018-08-22	242.00	246.54	241.31	245.89	303998
2018-08-23	245.86	248.99	245.34	245.97	408703
2018-08-24	246.71	251.30	245.74	249.50	497120
2018-08-27	250.67	255.09	248.64	251.34	492443
2018-08-28	251.62	253.46	250.84	251.70	309239
2018-08-29	251.70	256.22	251.70	254.46	449903
2018-08-30	253.75	254.77	252.11	253.48	307416
2018-08-31	253.37	255.15	252.21	254.04	374824
2018-09-04	253.37	254.28	249.64	251.00	526319
2018-09-05	251.09	251.70	243.64	245.65	734405
2018-09-06	245.43	247.30	242.84	244.26	511538
2018-09-07	244.17	246.40	241.92	242.55	379190
2018-09-10	244.50	247.99	243.55	246.11	508249
2018-09-11	246.48	248.09	241.32	242.43	641023
2018-09-12	242.40	246.06	241.70	245.65	343489
2018-09-13	246.14	249.75	245.71	249.29	362712
2018-09-14	248.94	249.89	247.07	247.94	320301
2018-09-17	247.72	248.86	242.11	242.94	377500
2018-09-18	243.67	247.70	242.00	245.22	543025
2018-09-19	244.93	245.73	240.02	240.90	509222
2018-09-20	241.96	243.72	239.26	242.02	713820
2018-09-21	243.50	244.13	240.79	241.13	668740
2018-09-24	239.66	243.21	239.01	242.71	345676
2018-09-25	243.37	245.97	242.73	245.84	293715
2018-09-26	246.69	247.98	243.48	244.39	309715
2018-09-27	244.28	249.83	244.28	248.68	411205
2018-09-28	248.46	250.68	248.14	249.66	383076
2018-10-01	250.00	252.69	247.78	248.92	276991
2018-10-02	249.11	249.92	241.63	242.38	473847
2018-10-03	243.60	245.15	238.81	239.36	434131
2018-10-04	237.90	238.20	229.82	231.11	643291
2018-10-05	231.11	233.50	226.28	229.24	496510
2018-10-08	228.44	229.94	220.51	224.29	667687
2018-10-09	223.69	227.12	222.00	223.90	568320
2018-10-10	223.60	224.91	216.64	217.21	591441
2018-10-11	216.41	219.99	212.55	214.11	531533
2018-10-12	219.60	223.33	216.41	222.42	850117
2018-10-15	221.90	222.04	216.86	216.90	390323
2018-10-16	219.30	226.25	219.30	225.79	335885
2018-10-17	225.04	229.10	223.62	228.49	486871
2018-10-18	228.30	228.71	223.04	224.33	518705
2018-10-19	226.40	227.97	217.35	218.40	486869
2018-10-22	218.30	220.99	214.40	219.78	428209
2018-10-23	216.64	219.54	211.01	218.12	498931
2018-10-24	218.00	220.63	206.40	206.95	655130
2018-10-25	208.25	213.67	205.57	210.78	580136
2018-10-26	204.56	207.99	200.85	203.45	1205928
2018-10-29	206.75	209.10	199.86	203.91	688363
2018-10-30	204.21	210.46	203.75	210.22	683512
2018-10-31	213.49	216.11	210.89	212.12	831529
2018-11-01	196.88	207.80	190.00	205.06	1582370
2018-11-02	206.00	209.87	195.01	204.91	1044500
2018-11-05	205.44	205.53	198.40	201.45	626303
2018-11-06	201.83	204.09	200.13	202.27	572541
2018-11-07	203.98	210.15	203.12	209.79	551263
2018-11-08	209.65	212.18	208.35	209.67	507975
2018-11-09	208.72	209.40	203.42	207.17	464304
2018-11-12	206.24	207.23	198.00	198.82	463508
2018-11-13	198.00	202.25	196.50	198.84	532994
2018-11-14	200.50	202.24	195.17	196.69	390501
2018-11-15	195.63	200.97	193.37	200.57	449092
2018-11-16	199.91	203.12	198.45	201.37	530331
2018-11-19	201.30	201.30	191.06	193.52	576894
2018-11-20	190.62	194.33	188.75	192.16	535755
2018-11-21	193.18	195.47	190.08	193.49	438358
2018-11-23	192.18	195.83	192.16	192.65	152390
2018-11-26	194.05	196.99	192.59	196.70	427146
2018-11-27	196.26	198.01	193.17	194.40	406533
2018-11-28	194.55	202.73	194.55	202.41	487289
2018-11-29	200.70	202.41	198.99	201.12	408234
2018-11-30	201.36	204.37	200.49	203.76	516517
2018-12-03	206.25	207.28	204.37	206.36	519909
2018-12-04	206.68	207.75	194.64	196.80	822296
2018-12-06	194.07	199.97	189.46	199.69	860316
2018-12-07	198.40	199.55	188.56	190.01	621688
2018-12-10	190.17	196.24	188.99	196.00	591758
2018-12-11	198.40	199.66	195.01	196.47	500309
2018-12-12	199.72	202.80	198.88	199.73	430421
2018-12-13	200.74	201.02	193.19	194.97	444714
2018-12-14	192.98	193.75	189.58	190.27	545526
2018-12-17	189.47	189.66	182.42	183.79	800683
2018-12-18	185.60	190.02	183.77	187.57	617561
2018-12-19	188.34	192.98	181.53	183.90	621800
2018-12-20	182.50	187.82	180.00	185.04	1102928
2018-12-21	184.90	188.98	182.90	184.94	1351083
2018-12-24	183.82	184.38	176.17	176.18	445884
2018-12-26	176.15	185.63	176.15	185.60	455080
2018-12-27	182.76	187.95	180.50	187.95	647771
2018-12-28	189.06	189.35	182.92	185.88	541546
2018-12-31	187.45	187.97	183.38	186.02	680499
2019-01-02	182.49	184.17	180.75	182.46	550250
2019-01-03	181.31	181.91	176.11	178.02	560283
2019-01-04	180.71	188.99	180.71	187.43	892152
2019-01-07	187.92	190.00	185.25	186.89	648654
2019-01-08	188.84	189.61	184.52	189.29	544351
2019-01-09	190.27	194.50	190.24	192.22	575020
2019-01-10	191.42	193.12	190.10	192.72	303308
2019-01-11	191.86	193.01	190.77	192.91	355614
2019-01-14	191.89	192.60	189.69	189.79	509650
2019-01-15	190.59	196.29	190.52	196.01	586553
2019-01-16	196.08	199.68	195.07	197.24	995231
2019-01-17	196.27	199.21	196.08	196.90	472141
2019-01-18	198.90	200.98	196.29	200.87	796335
2019-01-22	199.64	201.43	198.82	201.31	473066
2019-01-23	201.89	204.04	198.47	201.64	369670
2019-01-24	202.10	206.45	200.49	206.16	617873
2019-01-25	207.88	209.49	206.86	208.85	483842
2019-01-28	207.85	207.87	204.05	205.70	424079
2019-01-29	205.18	207.11	203.37	204.29	475124
2019-01-30	204.84	209.53	204.25	207.68	515645
2019-01-31	208.11	213.00	207.11	212.78	674851
2019-02-01	214.03	214.50	201.59	205.38	1292742
2019-02-04	205.50	207.85	202.18	203.16	533925
2019-02-05	203.51	209.00	203.28	207.98	673517
2019-02-06	207.72	209.75	207.19	208.83	504383
2019-02-07	207.27	207.65	204.29	206.81	435319
2019-02-08	206.02	207.90	204.81	207.74	374692
2019-02-11	208.41	209.89	206.41	206.64	343021
2019-02-12	208.04	210.06	206.78	209.50	348189
2019-02-13	210.32	211.47	209.10	210.39	382737
2019-02-14	209.49	209.86	205.21	206.94	613725
2019-02-15	208.58	210.32	207.01	210.26	438775
2019-02-19	210.09	211.89	209.00	211.32	484156
2019-02-20	211.38	212.50	210.65	211.44	515019
2019-02-21	210.77	210.77	204.78	205.99	651553
2019-02-22	206.49	209.51	206.28	209.18	420471
2019-02-25	210.44	212.75	209.94	210.10	492755
2019-02-26	210.07	210.07	207.03	207.74	427090
2019-02-27	207.08	209.23	206.36	208.97	279000
2019-02-28	208.85	212.14	208.00	211.03	630089
2019-03-01	213.25	216.85	213.16	215.93	520218
2019-03-04	217.75	217.89	212.15	213.41	637629
2019-03-05	213.10	213.86	210.26	210.80	609685
2019-03-06	211.67	212.29	207.30	207.81	506846
2019-03-07	207.35	207.71	203.24	203.89	432642
2019-03-08	202.63	203.40	198.75	201.74	712170
2019-03-11	202.93	205.96	201.67	204.72	506416
2019-03-12	205.77	205.99	203.61	205.97	417864
2019-03-13	206.62	211.07	206.31	209.89	480577
2019-03-14	209.82	210.96	208.02	210.87	473404
2019-03-15	211.30	216.35	211.30	216.21	940708
2019-03-18	216.65	217.97	213.34	215.74	551646
2019-03-19	216.99	219.00	216.48	218.30	405143
2019-03-20	217.35	220.81	216.44	219.27	407008
2019-03-21	219.04	226.15	219.04	225.69	620009
2019-03-22	225.23	225.58	219.32	219.43	496237
2019-03-25	219.31	220.81	217.89	219.24	398274
2019-03-26	221.06	222.59	219.09	220.00	327217
2019-03-27	220.71	220.71	215.39	218.84	375656
2019-03-28	218.92	220.77	217.59	220.56	341260
2019-03-29	221.93	224.20	220.82	223.60	420137
2019-04-01	225.52	228.18	222.70	225.12	428463
2019-04-02	225.49	225.95	223.51	224.92	485731
2019-04-03	226.72	228.21	225.20	227.58	480569
2019-04-04	227.78	227.80	222.84	225.93	429792
2019-04-05	226.45	228.98	226.39	227.77	341930
2019-04-08	226.83	228.00	224.38	227.75	788848
2019-04-09	227.13	228.59	224.15	224.78	425644
2019-04-10	224.68	226.14	223.68	224.52	526378
2019-04-11	225.48	225.89	221.50	223.76	444591
2019-04-12	225.22	227.34	223.71	225.32	331984
2019-04-15	225.84	226.27	223.83	225.22	251409
2019-04-16	227.10	228.20	221.00	222.17	342074
2019-04-17	223.43	223.83	214.82	215.53	508798
2019-04-18	216.89	219.08	214.25	218.49	514955
2019-04-22	216.82	222.79	216.82	221.59	321160
2019-04-23	221.00	226.30	220.66	224.45	560566
2019-04-24	225.01	226.48	223.47	224.58	414930
2019-04-25	223.98	228.32	222.25	227.67	412251
2019-04-26	227.79	233.06	227.05	232.47	413667
2019-04-29	231.67	233.21	229.01	230.68	390435
2019-04-30	230.99	232.94	230.04	232.00	518332
2019-05-01	231.63	240.87	230.00	234.06	713240
2019-05-02	234.63	242.51	234.13	242.34	680540
2019-05-03	242.42	251.38	242.42	250.47	852638
2019-05-06	245.33	252.34	244.05	251.88	513873
2019-05-07	248.44	250.22	243.59	245.45	645059
2019-05-08	243.93	247.41	242.50	245.79	456290
2019-05-09	243.57	246.71	241.79	246.22	550797
2019-05-10	245.41	248.93	240.84	247.83	630407
2019-05-13	242.90	244.55	240.56	242.62	497913
2019-05-14	243.24	247.57	243.00	246.18	426591
2019-05-15	243.79	250.35	243.79	249.55	357944
2019-05-16	250.54	255.30	249.78	251.97	547877
2019-05-17	249.85	252.13	248.68	249.56	507919
2019-05-20	247.92	250.27	245.84	248.54	268139
2019-05-21	250.56	252.75	249.16	249.33	336017
2019-05-22	249.12	251.09	247.52	250.38	358655
2019-05-23	252.58	253.64	248.03	253.57	461813
2019-05-24	254.47	258.42	254.47	256.11	372565
2019-05-28	256.10	258.45	246.72	246.85	644134
2019-05-29	245.79	249.10	243.86	247.45	650457
2019-05-30	248.07	251.32	247.48	249.70	258364
2019-05-31	247.64	251.87	245.86	249.77	308153
2019-06-03	250.05	252.67	245.00	245.59	418743
2019-06-04	249.65	253.21	248.03	252.88	469519
2019-06-05	253.64	257.63	253.64	256.60	329697
2019-06-06	256.76	261.37	256.39	259.68	320452
2019-06-07	261.30	265.90	261.30	264.92	369554
2019-06-10	266.04	269.52	266.04	268.47	300419
2019-06-11	269.86	271.34	261.55	263.93	358138
2019-06-12	264.47	266.22	262.36	265.05	321653
2019-06-13	265.82	267.32	262.53	267.16	253668
2019-06-14	267.12	268.85	266.06	267.74	284212
2019-06-17	267.85	270.50	265.50	268.25	261396
2019-06-18	271.45	272.25	268.03	269.72	342196
2019-06-19	269.20	275.19	268.17	274.28	262070
2019-06-20	277.57	278.61	272.48	272.88	405244
2019-06-21	272.74	275.00	270.20	273.93	557501
2019-06-24	274.81	275.94	272.82	275.01	274095
2019-06-25	275.59	276.00	270.68	271.31	299318
2019-06-26	272.33	272.67	268.53	269.89	301471
2019-06-27	270.46	273.83	270.01	272.05	243186
2019-06-28	272.01	275.97	270.59	275.33	646327
2019-07-01	278.25	281.30	276.45	280.16	518483
2019-07-02	279.91	280.70	275.46	277.01	417841
2019-07-03	278.44	279.91	276.72	278.87	280665
2019-07-05	276.57	278.74	273.39	278.49	256480
2019-07-08	277.58	277.68	274.82	276.75	298295
2019-07-09	275.41	280.18	274.54	279.55	489123
2019-07-10	280.51	284.37	280.30	282.53	518328
2019-07-11	283.07	285.86	280.56	285.46	304185
2019-07-12	283.51	285.33	282.87	284.24	324336
2019-07-15	284.47	284.47	282.18	284.08	286768
2019-07-16	284.08	285.40	282.59	283.66	248903
2019-07-17	283.76	286.79	283.76	284.73	237209
2019-07-18	283.36	290.39	283.36	289.85	360690
2019-07-19	291.16	292.17	284.27	284.69	384360
2019-07-22	285.88	289.83	285.52	287.07	274822
2019-07-23	288.06	288.70	284.94	286.82	208515
2019-07-24	288.64	289.47	283.65	285.40	388658
2019-07-25	284.21	285.15	282.20	283.56	285303
2019-07-26	285.22	285.65	282.68	283.94	238957
2019-07-29	284.33	285.07	281.04	284.91	335878
2019-07-30	283.44	286.41	283.19	286.05	285474
2019-07-31	286.49	286.88	278.68	282.05	448780
2019-08-01	268.51	281.28	259.73	268.30	1091143
2019-08-02	268.89	272.52	266.08	268.71	452702
2019-08-05	264.13	266.21	256.27	260.07	624432
2019-08-06	262.21	270.90	262.20	270.38	625028
2019-08-07	267.34	269.75	262.91	267.87	390813
2019-08-08	269.89	276.03	269.89	275.57	384193
2019-08-09	274.44	280.55	274.13	278.86	430186
2019-08-12	278.12	279.48	274.11	275.78	296183
2019-08-13	274.29	281.13	274.08	280.91	381930
2019-08-14	276.97	278.38	269.76	269.81	426437
2019-08-15	272.36	276.56	270.51	273.07	321862
2019-08-16	276.29	279.24	274.23	275.41	403484
2019-08-19	278.77	280.22	276.26	279.53	247184
2019-08-20	279.92	283.41	277.31	281.41	337619
2019-08-21	282.88	284.16	280.13	280.96	180831
2019-08-22	282.26	282.26	276.09	279.88	190566
2019-08-23	279.25	281.93	269.23	270.44	428273
2019-08-26	273.84	277.28	272.50	277.13	529391
2019-08-27	279.04	285.14	277.07	284.77	612872
2019-08-28	282.62	287.08	281.01	285.56	456366
2019-08-29	288.10	290.85	286.34	289.29	331979
2019-08-30	291.05	291.05	287.22	289.74	303283
2019-09-03	288.89	290.42	283.53	286.08	326475
2019-09-04	288.21	289.24	284.73	288.90	408932
2019-09-05	291.21	291.64	287.77	289.93	353656
2019-09-06	289.95	290.98	288.21	288.47	273154
2019-09-09	289.05	289.05	266.30	267.20	648586
2019-09-10	265.04	267.76	257.01	267.63	531582
2019-09-11	270.04	274.55	268.42	270.99	439036
2019-09-12	272.60	274.47	270.87	271.05	382760
2019-09-13	270.59	271.69	264.95	265.47	465068
2019-09-16	262.91	267.35	261.86	265.64	308919
2019-09-17	266.27	272.47	266.27	271.86	379730
2019-09-18	271.58	275.35	269.01	272.73	364305
2019-09-19	273.63	276.37	273.23	273.79	239564
2019-09-20	272.42	276.54	272.23	274.17	536890
2019-09-23	272.40	277.06	271.21	275.79	478370
2019-09-24	277.76	279.44	271.34	272.13	670492
2019-09-25	272.50	275.70	270.42	274.80	324628
2019-09-26	274.63	277.24	272.02	275.06	282762
2019-09-27	276.38	276.38	270.57	272.48	266919
2019-09-30	272.48	274.79	270.21	271.93	463199
2019-10-01	273.40	275.45	265.79	268.98	390844
2019-10-02	266.84	270.08	264.07	268.71	726420
2019-10-03	267.53	271.49	265.18	270.03	332355
2019-10-04	272.09	277.18	272.09	276.60	293079
2019-10-07	274.92	276.42	271.40	272.05	363393
2019-10-08	270.69	271.60	265.90	267.72	272778
2019-10-09	268.91	273.09	268.91	271.91	214232
2019-10-10	270.28	274.08	268.45	272.24	179911
2019-10-11	276.38	279.04	275.00	276.80	262313
2019-10-14	277.35	279.20	275.02	275.68	167974
2019-10-15	277.58	282.60	276.82	282.26	236490
2019-10-16	280.06	281.46	277.05	279.57	302269
2019-10-17	281.05	282.82	278.61	282.13	188193
2019-10-18	282.45	283.44	280.48	282.83	294932
2019-10-21	285.44	285.45	278.10	278.88	247179
2019-10-22	279.07	280.02	270.72	270.84	235283
2019-10-23	270.76	273.65	266.72	267.93	376700
2019-10-24	267.99	271.86	266.71	268.33	412173
2019-10-25	268.63	271.13	268.11	268.29	371475
2019-10-28	267.91	269.24	265.31	266.42	515039
2019-10-29	265.56	273.46	264.48	270.87	775571
2019-10-30	270.88	274.06	270.00	273.85	332608
2019-10-31	272.25	294.57	270.50	285.01	740085
2019-11-01	285.56	287.92	276.50	276.87	579940
2019-11-04	278.86	282.29	277.52	278.66	549400
2019-11-05	277.95	278.39	263.22	264.15	960408
2019-11-06	263.74	266.00	261.24	261.45	560515
2019-11-07	261.86	264.99	261.82	263.14	441608
2019-11-08	263.00	264.20	254.42	254.74	772292
2019-11-11	253.58	256.25	251.60	252.68	428407
2019-11-12	252.25	258.97	252.25	257.51	534613
2019-11-13	258.02	260.19	257.09	259.31	390662
2019-11-14	258.53	262.07	256.01	257.36	437783
2019-11-15	258.00	261.11	256.49	259.78	641524
2019-11-18	259.79	262.34	258.41	260.53	578500
2019-11-19	261.66	265.96	259.95	264.60	460972
2019-11-20	264.13	266.45	257.55	260.50	653516
2019-11-21	260.37	261.54	257.78	260.69	461974
2019-11-22	260.88	261.00	255.36	257.02	446209
2019-11-25	256.87	259.09	251.14	251.87	663765
2019-11-26	251.00	255.64	250.50	252.85	1296984
2019-11-27	254.30	255.37	249.81	250.70	498471
2019-11-29	249.36	254.28	249.36	251.58	354633
2019-12-02	251.33	252.63	248.01	251.30	417990
2019-12-03	250.08	255.71	246.74	248.66	534126
2019-12-04	249.98	253.24	248.13	251.86	634838
2019-12-05	251.80	253.30	250.88	251.86	349053
2019-12-06	253.91	254.52	251.05	251.37	293833
2019-12-09	251.10	253.02	248.55	249.02	428710
2019-12-10	249.62	252.94	249.52	252.84	514989
2019-12-11	252.28	254.71	249.72	250.45	412662
2019-12-12	250.87	252.95	249.53	251.88	536506
2019-12-13	251.77	256.35	251.12	252.90	487824
2019-12-16	253.82	257.48	253.32	255.47	406917
2019-12-17	255.31	257.90	253.25	257.17	457806
2019-12-18	257.38	258.59	252.52	253.09	494545
2019-12-19	255.00	256.62	252.59	256.19	425296
2019-12-20	257.58	261.92	253.65	261.55	1079355
2019-12-23	263.34	265.31	260.58	263.98	515025
2019-12-24	265.13	265.93	261.46	263.26	196734
2019-12-26	263.10	263.10	259.78	261.43	205921
2019-12-27	261.90	264.29	259.67	263.98	303941
2019-12-30	264.12	265.54	260.52	261.60	318062
2019-12-31	262.07	262.93	259.90	261.13	400691
2020-01-02	261.53	265.26	260.49	265.02	417192
2020-01-03	260.87	266.39	259.99	264.77	399146
2020-01-06	263.90	267.18	261.32	266.93	579070
2020-01-07	267.29	269.46	265.37	266.12	418494
2020-01-08	267.89	274.65	266.11	271.68	717504
2020-01-09	273.94	278.19	271.99	277.94	567649
2020-01-10	279.53	283.74	277.33	281.64	577991
2020-01-13	281.75	284.35	280.02	282.29	478930
2020-01-14	281.55	285.45	279.83	284.02	468500
2020-01-15	285.13	288.92	282.66	288.49	501881
2020-01-16	289.03	291.50	287.19	289.92	363853
2020-01-17	290.88	291.04	285.21	285.80	608085
2020-01-21	284.64	287.43	283.71	284.84	654501
2020-01-22	285.15	290.14	285.15	287.62	401827
2020-01-23	287.86	287.99	283.45	285.90	454289
2020-01-24	288.21	289.25	279.18	280.77	345231
2020-01-27	277.15	279.25	275.02	277.31	368748
2020-01-28	277.35	279.81	276.48	278.64	578919
2020-01-29	279.80	283.14	276.99	280.80	363325
2020-01-30	278.80	283.99	276.52	283.73	497696
2020-01-31	280.14	289.96	269.49	271.01	910248
2020-02-03	276.08	281.52	274.25	275.77	569600
2020-02-04	280.58	285.96	277.82	279.12	492253
2020-02-05	281.87	282.16	272.81	274.40	510489
2020-02-06	275.27	281.37	274.43	280.67	542843
2020-02-07	280.59	281.08	277.70	278.40	239716
2020-02-10	277.94	279.65	276.94	279.15	348326
2020-02-11	280.33	284.36	280.04	283.38	293162
2020-02-12	284.21	285.88	280.34	283.28	314469
2020-02-13	283.16	286.50	281.85	285.05	283851
2020-02-14	285.27	289.01	283.40	288.78	286787
2020-02-18	288.38	289.35	285.76	286.75	455261
2020-02-19	288.00	296.25	288.00	290.97	734123
2020-02-20	290.22	292.97	278.50	281.45	696581
2020-02-21	280.64	281.49	276.79	278.11	443302
2020-02-24	274.47	275.61	267.36	269.81	595421
2020-02-25	270.22	272.02	255.35	256.71	649059
2020-02-26	258.65	265.78	258.24	259.45	583924
2020-02-27	255.94	261.72	250.00	250.15	610154
2020-02-28	242.22	254.94	238.04	254.51	1614736
2020-03-02	254.93	262.33	247.67	261.99	700708
2020-03-03	259.25	263.73	247.63	251.25	728896
2020-03-04	256.07	263.34	251.00	263.03	602595
2020-03-05	258.17	260.01	250.97	255.16	524430
2020-03-06	245.44	250.83	242.75	249.89	559182
2020-03-09	236.10	246.34	230.56	242.83	909795
2020-03-10	251.99	256.00	241.35	255.36	605479
2020-03-11	245.59	252.64	243.37	245.58	694423
2020-03-12	230.16	246.67	225.75	241.00	1405469
2020-03-13	243.51	255.54	230.33	254.17	1371035
2020-03-16	231.94	240.23	223.71	223.83	1331989
2020-03-17	228.93	236.88	208.41	215.88	1271000
2020-03-18	204.34	213.29	199.18	205.13	1569273
2020-03-19	204.02	207.95	185.03	193.18	1852318
2020-03-20	193.95	196.94	180.19	180.73	1539269
2020-03-23	181.96	187.25	168.65	182.94	1386239
2020-03-24	190.38	207.06	186.73	204.99	1065890
2020-03-25	204.78	223.85	200.66	214.23	892276
2020-03-26	213.06	232.48	212.20	230.38	740473
2020-03-27	223.54	237.05	223.54	231.75	857952
2020-03-30	235.90	244.28	230.51	241.02	805175
2020-03-31	239.37	256.65	239.16	242.24	1175693
2020-04-01	237.81	239.28	227.70	230.66	940650
2020-04-02	226.02	240.76	226.02	239.70	786736
2020-04-03	237.88	244.00	233.25	234.55	946369
2020-04-06	246.26	255.64	243.37	254.43	743328
2020-04-07	260.66	264.99	247.64	251.74	723748
2020-04-08	249.42	256.25	244.98	254.73	820247
2020-04-09	256.02	261.06	252.87	258.58	633270
2020-04-13	254.73	257.16	246.40	254.39	402734
2020-04-14	256.24	264.98	254.40	263.01	486477
2020-04-15	255.02	260.97	251.22	257.82	443946
2020-04-16	261.13	266.33	258.00	261.12	421332
2020-04-17	268.29	268.29	260.63	265.16	416275
2020-04-20	263.38	273.28	262.01	267.34	471525
2020-04-21	263.00	265.38	256.43	259.23	428400
2020-04-22	261.72	269.87	261.19	268.12	521324
2020-04-23	268.14	274.60	267.23	268.41	422865
2020-04-24	271.55	274.32	268.18	271.80	416099
2020-04-27	271.97	278.85	269.03	275.85	559251
2020-04-28	275.00	276.95	263.95	264.25	582625
2020-04-29	267.76	274.67	265.04	272.74	627732
2020-04-30	276.98	289.00	272.74	277.60	761126
2020-05-01	277.51	278.94	268.57	270.75	546993
2020-05-04	269.11	274.90	266.00	273.76	484511
2020-05-05	272.91	284.95	271.01	282.08	459652
2020-05-06	283.67	288.54	282.10	283.59	562751
2020-05-07	288.00	295.60	286.65	294.26	693043
2020-05-08	296.28	298.64	287.52	287.90	538819
2020-05-11	287.00	300.58	286.90	299.45	592454
2020-05-12	298.62	299.67	289.10	289.15	480275
2020-05-13	288.58	292.75	282.63	285.99	452992
2020-05-14	281.55	295.97	280.53	294.99	602961
2020-05-15	290.01	297.93	290.00	294.38	871202
2020-05-18	297.18	302.99	294.22	295.93	453183
2020-05-19	296.55	299.25	292.60	294.84	442989
2020-05-20	295.04	297.91	292.59	295.54	469455
2020-05-21	292.24	294.91	288.50	292.66	364062
2020-05-22	290.44	295.04	289.10	294.72	337370
2020-05-26	298.63	298.63	290.18	290.84	503395
2020-05-27	291.17	301.11	291.00	300.92	655574
2020-05-28	302.56	311.97	301.29	306.13	647593
2020-05-29	307.76	310.55	303.05	308.88	1514740
2020-06-01	308.65	314.99	307.19	312.19	420012
2020-06-02	313.83	316.90	309.41	316.48	533588
2020-06-03	315.44	319.00	314.59	318.03	481443
2020-06-04	318.15	319.28	308.32	310.08	614019
2020-06-05	310.62	317.66	306.69	311.71	597706
2020-06-08	308.57	312.73	306.26	309.67	594176
2020-06-09	309.32	311.07	302.41	303.00	460927
2020-06-10	305.46	324.30	304.98	321.89	688035
2020-06-11	320.20	320.89	294.37	298.81	726191
2020-06-12	304.96	311.65	298.04	302.83	493749
2020-06-15	296.62	310.30	294.17	309.22	439943
2020-06-16	315.15	315.73	307.80	312.49	370694
2020-06-17	314.86	318.74	313.11	316.21	373212
2020-06-18	313.69	316.59	311.86	313.02	413374
2020-06-19	315.50	320.31	310.10	314.67	916408
2020-06-22	314.92	327.00	311.49	325.29	713913
2020-06-23	326.89	330.29	323.46	327.69	497166
2020-06-24	323.30	328.61	315.52	319.38	543754
2020-06-25	319.71	327.79	314.57	327.39	518490
2020-06-26	328.45	331.01	323.00	324.86	738522
2020-06-29	328.19	328.35	322.00	327.90	387690
2020-06-30	327.61	332.68	324.38	330.16	777478
2020-07-01	331.74	337.16	329.90	334.54	374423
2020-07-02	338.76	339.81	333.02	334.76	460318
2020-07-06	339.45	344.81	337.63	339.47	401804
2020-07-07	338.28	343.00	336.84	337.30	235647
2020-07-08	337.93	339.65	333.55	336.12	314592
2020-07-09	337.56	343.73	333.70	341.17	335152
2020-07-10	341.01	341.55	334.42	338.25	293424
2020-07-13	340.74	345.40	333.67	335.14	416447
2020-07-14	332.82	339.07	329.69	338.47	360362
2020-07-15	340.56	342.99	336.62	340.74	275073
2020-07-16	339.37	340.68	334.59	339.20	277519
2020-07-17	339.78	352.72	339.13	349.85	382443
2020-07-20	353.51	363.00	352.58	361.00	413217
2020-07-21	364.16	366.04	360.41	363.32	329143
2020-07-22	366.82	372.33	362.37	365.23	350326
2020-07-23	366.32	368.71	358.19	360.84	409659
2020-07-24	359.54	361.23	353.17	359.23	279743
2020-07-27	359.00	368.64	359.00	366.67	358819
2020-07-28	365.84	368.00	360.65	361.65	288995
2020-07-29	363.35	369.69	361.94	366.91	352698
2020-07-30	363.80	375.48	361.26	374.10	468922
2020-07-31	382.92	407.86	382.50	397.75	783280
2020-08-03	398.02	399.84	390.17	391.99	651793
2020-08-04	393.77	394.71	385.22	390.25	661211
2020-08-05	393.12	396.41	388.82	395.71	579731
2020-08-06	394.01	395.74	384.19	389.78	431923
2020-08-07	387.96	392.31	377.72	381.76	566955
2020-08-10	380.83	382.29	376.16	377.19	621905
2020-08-11	376.20	379.39	372.18	374.03	528192
2020-08-12	375.02	387.84	375.02	384.83	444192
2020-08-13	385.98	389.50	382.70	385.25	415626
2020-08-14	384.78	386.00	377.40	379.40	476700
2020-08-17	381.91	385.47	381.67	384.39	508401
2020-08-18	384.01	387.75	381.56	386.65	337952
2020-08-19	389.32	390.08	380.91	381.50	341724
2020-08-20	381.50	385.28	379.50	383.33	293984
2020-08-21	382.70	384.03	377.01	383.46	740140
2020-08-24	384.23	386.68	378.10	380.62	386420
2020-08-25	380.00	386.35	377.61	383.93	346675
2020-08-26	382.41	386.78	376.61	386.02	295472
2020-08-27	387.62	389.35	379.75	386.28	291610
2020-08-28	387.79	389.06	381.07	383.98	357796
2020-08-31	382.68	393.40	382.53	391.06	411132
2020-09-01	393.95	398.59	391.25	398.49	400788
2020-09-02	399.00	407.45	398.38	406.31	508547
2020-09-03	406.10	406.10	377.19	381.28	485339
2020-09-04	382.11	383.03	363.83	370.66	550729
2020-09-08	367.90	370.22	361.48	364.19	400937
2020-09-09	366.37	376.28	365.05	374.16	457717
2020-09-10	375.05	378.69	365.67	367.76	289124
2020-09-11	369.44	371.78	360.27	364.82	359096
2020-09-14	370.25	370.25	364.27	365.56	381239
2020-09-15	367.00	372.61	366.95	369.24	291374
2020-09-16	372.75	372.80	360.32	362.36	627885
2020-09-17	357.58	360.46	350.64	354.20	702866
2020-09-18	355.34	359.33	347.54	354.76	1108086
2020-09-21	351.33	365.24	348.69	364.70	532112
2020-09-22	364.90	369.68	359.21	368.32	440823
2020-09-23	367.78	372.30	362.65	363.87	340597
2020-09-24	363.10	368.80	361.17	365.47	279648
2020-09-25	364.95	380.65	364.58	377.83	380960
2020-09-28	381.81	387.68	380.16	386.37	446089
2020-09-29	388.22	395.21	385.00	385.06	308316
2020-09-30	383.45	397.26	383.45	393.11	533485
2020-10-01	396.29	398.16	391.88	394.78	382927
2020-10-02	389.70	393.82	382.68	383.85	318861
2020-10-05	385.27	392.83	385.27	392.37	295285
2020-10-06	391.88	393.54	383.12	384.31	298653
2020-10-07	388.02	391.55	385.26	386.23	287868
2020-10-08	388.94	394.39	385.81	393.51	205921
2020-10-09	395.00	401.96	393.02	400.65	283030
2020-10-12	404.88	424.87	404.88	419.39	469490
2020-10-13	421.81	424.80	415.03	421.42	408640
2020-10-14	420.82	430.86	416.03	420.51	314330
2020-10-15	416.42	423.94	414.68	422.72	251867
2020-10-16	423.76	429.70	420.81	423.75	269540
2020-10-19	424.11	431.15	417.54	419.27	418736
2020-10-20	423.81	426.42	419.87	420.09	193849
2020-10-21	421.47	426.42	416.48	419.73	237119
2020-10-22	421.34	427.83	417.57	423.59	357807
2020-10-23	429.67	429.73	423.55	429.66	227343
2020-10-26	427.67	434.93	426.23	428.96	394859
2020-10-27	430.27	444.96	430.27	443.16	385866
2020-10-28	434.50	441.48	422.11	422.89	475817
2020-10-29	440.00	453.20	433.09	441.80	557975
2020-10-30	438.47	441.72	419.12	424.82	611155
2020-11-02	430.48	446.74	428.08	431.05	552465
2020-11-03	437.32	448.29	437.32	444.10	382362
2020-11-04	455.26	482.50	451.58	469.36	734203
2020-11-05	473.99	480.19	462.68	467.97	440726
2020-11-06	469.99	479.15	466.36	478.10	519868
2020-11-09	485.00	485.00	435.58	436.45	822988
2020-11-10	431.89	443.72	421.15	441.23	865535
2020-11-11	443.69	455.74	443.69	455.06	432247
2020-11-12	459.62	462.56	445.06	449.22	396501
2020-11-13	452.99	458.35	448.67	453.64	254364
2020-11-16	452.09	459.43	448.82	455.37	500036
2020-11-17	454.62	457.00	450.54	455.85	315420
2020-11-18	451.36	455.00	443.65	444.06	347447
2020-11-19	444.77	457.81	444.77	457.19	318476
2020-11-20	456.23	469.13	455.00	464.29	411438
2020-11-23	467.26	467.26	449.71	459.79	440853
2020-11-24	459.49	466.77	446.46	446.83	494849
2020-11-25	449.24	454.82	443.14	446.48	338900
2020-11-27	452.05	455.97	446.68	454.23	173865
2020-11-30	454.77	461.09	451.31	460.98	589814
2020-12-01	461.99	468.98	452.22	467.86	386725
2020-12-02	465.51	467.50	461.50	462.59	351973
2020-12-03	463.85	467.83	458.38	460.07	352576
2020-12-04	462.96	463.26	455.87	457.15	387577
2020-12-07	455.92	462.70	454.20	459.36	320377
2020-12-08	461.92	461.92	453.24	460.69	436206
2020-12-09	458.91	462.45	449.11	449.88	436058
2020-12-10	450.49	456.05	449.04	454.27	592541
2020-12-11	455.57	457.62	447.82	456.23	327154
2020-12-14	458.84	477.37	457.28	458.17	460812
2020-12-15	460.66	467.40	453.80	464.96	297340
2020-12-16	466.53	474.30	463.46	467.58	466647
2020-12-17	471.69	477.80	468.35	477.80	369420
2020-12-18	478.49	486.99	474.00	485.52	899144
2020-12-21	480.06	490.44	470.26	489.68	383331
2020-12-22	488.01	499.62	487.76	499.15	331461
2020-12-23	499.06	502.00	492.82	493.68	253158
2020-12-24	495.82	499.12	493.16	497.14	69543
2020-12-28	503.63	503.83	490.25	494.70	216671
2020-12-29	497.97	501.04	490.05	494.07	247628
2020-12-30	497.70	501.29	494.51	496.96	195392
2020-12-31	495.51	500.41	492.00	499.87	228385
2021-01-04	503.00	504.66	483.13	491.77	472344
2021-01-05	488.91	498.93	487.51	497.26	355999
2021-01-06	489.05	491.67	479.36	483.60	633983
2021-01-07	483.49	497.49	483.49	495.19	499534
2021-01-08	499.79	513.56	499.29	513.20	401413
2021-01-11	515.57	516.87	503.83	506.55	441923
2021-01-12	507.09	509.47	491.22	496.73	353241
2021-01-13	496.18	501.56	494.22	497.58	299657
2021-01-14	497.31	499.75	487.89	488.90	333922
2021-01-15	487.93	494.24	480.93	489.46	340894
2021-01-19	489.24	489.30	481.35	484.93	327237
2021-01-20	486.41	496.78	485.84	495.04	285333
2021-01-21	493.00	498.56	487.49	496.44	254634
2021-01-22	490.73	498.98	490.00	492.86	329402
2021-01-25	492.47	495.97	482.09	489.21	349626
2021-01-26	488.35	488.35	476.33	478.10	346910
2021-01-27	474.86	475.81	455.23	465.18	583204
2021-01-28	465.31	492.81	465.31	482.27	493490
2021-01-29	481.05	491.88	471.75	478.68	493819
2021-02-01	483.02	497.65	479.37	492.42	573056
2021-02-02	504.34	522.90	502.00	506.65	702042
2021-02-03	504.17	507.63	484.15	485.36	605246
2021-02-04	487.91	495.12	486.03	494.00	440694
2021-02-05	496.29	506.00	495.01	502.64	299159
2021-02-08	504.31	510.25	491.44	495.76	427640
2021-02-09	497.31	506.28	493.30	505.05	442259
2021-02-10	509.26	521.49	505.31	516.54	540983
2021-02-11	519.30	529.45	515.18	528.47	411831
2021-02-12	530.74	545.85	528.00	544.08	324957
2021-02-16	545.00	548.58	531.19	538.16	406233
2021-02-17	535.90	544.56	532.06	540.35	371868
2021-02-18	537.04	573.99	535.17	551.79	1576161
2021-02-19	561.21	563.56	542.76	544.13	654974
2021-02-22	547.12	547.12	534.01	536.91	461459
2021-02-23	534.82	535.09	508.11	525.22	591193
2021-02-24	526.23	534.75	517.27	532.88	440307
2021-02-25	530.08	535.38	509.45	518.28	427870
2021-02-26	522.90	526.37	507.34	520.17	593903
2021-03-01	529.68	541.29	521.35	538.17	415949
2021-03-02	542.08	543.28	527.17	529.47	312062
2021-03-03	524.76	526.31	495.58	498.02	531244
2021-03-04	494.90	497.53	480.51	485.85	676133
2021-03-05	486.00	504.53	478.20	499.70	725026
2021-03-08	498.53	504.37	481.29	482.60	605079
2021-03-09	500.33	507.16	493.09	493.57	643902
2021-03-10	494.01	505.20	488.28	488.78	484695
2021-03-11	495.70	505.00	493.01	502.94	364708
2021-03-12	498.91	498.91	486.74	497.75	361243
2021-03-15	499.89	513.23	498.61	512.76	317537
2021-03-16	520.00	521.11	502.47	506.92	318103
2021-03-17	503.57	509.14	497.48	504.90	403674
2021-03-18	493.52	499.16	483.42	484.47	490971
2021-03-19	482.58	487.22	479.28	484.88	945943
2021-03-22	486.34	493.94	485.61	491.37	620410
2021-03-23	490.09	492.45	485.12	487.66	416376
2021-03-24	489.10	489.10	471.35	472.97	451452
2021-03-25	471.50	474.16	462.00	472.11	471947
2021-03-26	473.03	481.13	465.23	480.22	546441
2021-03-29	480.02	482.79	469.41	479.18	471666
2021-03-30	474.37	477.57	469.10	475.95	483626
2021-03-31	481.52	495.19	479.68	489.31	576713
2021-04-01	487.49	495.20	484.37	486.36	440023
2021-04-05	488.00	492.61	482.90	491.31	359893
2021-04-06	493.21	499.07	489.67	492.90	335323
2021-04-07	492.54	493.79	487.00	489.27	239012
2021-04-08	494.87	500.00	493.24	499.66	250968
2021-04-09	500.08	504.16	496.56	502.88	335583
2021-04-12	499.82	509.97	498.13	506.43	433364
2021-04-13	509.00	517.68	508.51	516.94	406688
2021-04-14	519.99	523.20	512.83	514.16	273566
2021-04-15	520.00	530.27	518.47	528.46	438726
2021-04-16	532.43	536.03	526.00	535.00	345444
2021-04-19	533.28	535.40	526.68	528.58	316917
2021-04-20	529.31	538.19	528.24	532.27	256544
2021-04-21	531.53	546.31	530.93	541.08	365565
2021-04-22	539.23	554.32	538.65	546.26	388736
2021-04-23	551.23	561.07	549.32	559.10	301695
2021-04-26	557.99	561.52	554.12	558.42	293316
2021-04-27	556.85	559.67	552.56	557.54	209411
2021-04-28	554.30	560.00	551.98	557.81	213009
2021-04-29	560.43	561.22	548.00	552.63	271731
2021-04-30	549.11	552.50	544.75	548.99	345896
2021-05-03	552.77	558.54	546.79	549.88	428751
2021-05-04	559.22	559.42	517.50	526.88	610176
2021-05-05	532.60	538.96	527.99	529.92	420818
2021-05-06	524.31	535.08	522.89	533.18	433052
2021-05-07	540.00	553.75	538.11	544.26	361123
2021-05-10	541.01	542.25	525.25	525.26	476653
2021-05-11	520.74	534.37	517.78	528.19	433150
2021-05-12	520.00	520.72	507.66	512.31	440208
2021-05-13	515.43	522.19	513.31	518.07	287134
2021-05-14	521.11	532.40	517.03	530.07	305229
2021-05-17	526.68	527.92	520.80	523.62	258782
2021-05-18	525.20	531.34	519.48	524.86	269255
2021-05-19	517.75	528.86	514.35	528.14	292723
2021-05-20	528.46	541.61	528.11	539.24	274041
2021-05-21	542.42	547.46	538.31	539.34	248513
2021-05-24	545.00	551.26	544.26	549.71	327867
2021-05-25	549.45	556.01	548.28	555.19	336236
2021-05-26	556.06	561.33	552.51	557.33	454797
2021-05-27	557.59	558.54	545.91	554.04	903051
2021-05-28	556.77	565.93	555.53	558.11	322770
2021-06-01	565.64	565.95	548.32	550.59	294117
2021-06-02	547.17	557.18	545.46	547.56	299386
2021-06-03	542.31	552.95	539.49	550.30	252619
2021-06-04	557.66	561.66	555.39	558.36	333720
2021-06-07	556.60	565.58	556.18	560.35	260467
2021-06-08	560.77	567.04	556.26	561.31	277655
2021-06-09	564.96	567.88	561.95	566.66	230428
2021-06-10	567.28	581.18	564.60	580.53	302914
2021-06-11	580.36	584.52	576.60	584.47	246472
2021-06-14	582.55	592.93	580.00	592.36	227469
2021-06-15	593.84	594.43	587.42	592.26	308172
2021-06-16	593.25	597.48	587.98	593.52	408497
2021-06-17	591.45	606.50	591.45	604.20	336311
2021-06-18	605.05	609.22	599.94	601.05	723606
2021-06-21	601.05	608.83	592.40	606.63	299175
2021-06-22	605.25	612.47	602.16	611.64	395869
2021-06-23	612.61	617.46	606.68	615.88	332007
2021-06-24	617.41	622.78	605.37	614.93	395975
2021-06-25	618.88	621.87	614.84	620.64	465317
2021-06-28	621.93	633.74	621.62	631.90	357050
2021-06-29	629.66	639.65	627.23	637.08	348417
2021-06-30	635.56	637.55	628.22	631.55	372743
2021-07-01	628.81	640.46	627.23	638.95	316355
2021-07-02	643.31	649.55	639.54	648.20	287910
2021-07-06	650.00	660.30	644.67	658.99	352748
2021-07-07	661.90	667.00	658.55	665.31	420916
2021-07-08	657.84	662.59	647.66	659.94	391577
2021-07-09	657.54	669.20	653.34	667.03	332772
2021-07-12	661.63	666.18	655.53	659.54	422615
2021-07-13	661.45	664.92	658.28	662.58	244568
2021-07-14	664.79	666.99	657.96	659.85	342399
2021-07-15	659.07	659.57	649.39	657.42	450889
2021-07-16	659.55	670.74	658.44	667.76	351737
2021-07-19	661.58	670.84	659.34	669.40	335456
2021-07-20	670.92	675.09	663.08	669.39	591891
2021-07-21	667.84	671.35	652.00	670.51	380727
2021-07-22	673.13	683.47	673.09	683.03	305268
2021-07-23	680.60	696.35	679.92	693.74	243888
2021-07-26	691.14	691.14	677.76	685.67	253495
2021-07-27	688.80	692.06	681.17	686.95	272758
2021-07-28	684.13	698.17	684.13	695.58	281027
2021-07-29	692.45	706.95	692.29	704.16	465811
2021-07-30	666.31	681.17	655.50	678.53	697320
2021-08-02	687.41	688.69	666.85	678.72	354586
2021-08-03	682.19	698.44	681.22	695.67	468563
2021-08-04	696.12	706.51	694.97	698.48	358424
2021-08-05	698.87	706.14	692.84	705.76	265759
2021-08-06	695.69	698.90	673.09	685.20	388863
2021-08-09	685.20	688.77	680.29	686.41	240501
2021-08-10	688.14	688.14	669.26	671.53	349749
2021-08-11	672.64	676.29	657.12	665.32	342696
2021-08-12	663.05	676.89	663.05	675.67	266403
2021-08-13	671.46	678.00	665.75	672.10	216241
2021-08-16	673.77	676.34	668.09	675.48	334797
2021-08-17	669.84	679.74	668.21	678.12	264850
2021-08-18	677.02	684.31	676.61	676.94	267684
2021-08-19	674.88	690.00	673.10	681.71	397900
2021-08-20	681.71	685.23	672.53	682.14	378529
2021-08-23	683.15	683.15	669.31	671.11	472156
2021-08-24	671.72	673.54	667.25	672.54	398372
2021-08-25	675.42	678.40	665.94	676.42	357868
2021-08-26	676.93	681.91	670.04	673.36	292563
2021-08-27	673.90	681.25	667.55	668.27	316304
2021-08-30	667.27	690.11	666.92	686.97	410331
2021-08-31	689.06	689.06	667.32	673.76	557515
2021-09-01	671.64	678.42	659.27	676.90	394867
2021-09-02	677.38	687.69	676.97	685.44	331862
2021-09-03	682.10	692.16	680.19	688.33	294334
2021-09-07	684.04	686.20	667.08	681.67	459040
2021-09-08	681.84	695.18	677.51	687.70	344927
2021-09-09	690.03	692.32	675.66	676.57	340300
2021-09-10	679.86	686.13	675.53	681.61	293774
2021-09-13	687.03	687.03	646.47	655.05	514386
2021-09-14	663.22	669.54	659.48	661.39	401895
2021-09-15	660.62	668.92	658.95	661.65	663074
2021-09-16	664.45	666.16	651.49	663.45	670988
2021-09-17	661.45	664.80	655.11	661.71	967580
2021-09-20	657.10	668.69	651.54	659.78	725184
2021-09-21	663.95	668.51	659.30	666.87	739149
2021-09-22	670.20	672.43	660.04	671.47	320147
2021-09-23	674.99	689.95	670.66	682.58	369926
2021-09-24	678.74	684.21	671.34	679.64	255680
2021-09-27	672.97	674.45	640.21	650.02	558866
2021-09-28	644.40	644.79	621.65	626.85	555410
2021-09-29	631.38	637.44	627.51	629.55	281302
2021-09-30	633.72	638.15	620.86	621.90	381544
2021-10-01	623.15	626.08	608.37	623.98	439070
2021-10-04	619.28	621.62	597.69	614.19	472877
2021-10-05	617.66	625.77	614.09	614.80	467187
2021-10-06	612.50	618.13	601.18	617.17	586126
2021-10-07	621.40	637.83	621.40	623.01	261515
2021-10-08	623.73	631.93	611.44	617.02	213715
2021-10-11	617.00	621.43	612.19	612.77	182078
2021-10-12	619.50	621.23	613.33	615.91	287439
2021-10-13	622.20	625.34	618.16	623.12	255195
2021-10-14	630.87	641.65	628.36	629.72	456291
2021-10-15	631.76	637.37	631.76	635.15	262006
2021-10-18	630.95	638.90	621.73	638.29	254366
2021-10-19	643.49	650.47	639.36	640.99	225388
2021-10-20	646.30	651.59	640.75	642.20	211517
2021-10-21	643.17	647.81	634.95	645.24	235655
2021-10-22	648.63	655.74	647.60	651.85	164474
2021-10-25	651.24	655.93	647.54	652.52	189620
2021-10-26	654.61	657.29	648.90	651.96	236700
2021-10-27	651.96	652.40	636.93	640.50	255395
2021-10-28	645.94	654.55	640.99	653.02	280112
2021-10-29	650.16	672.93	645.72	666.14	472618
2021-11-01	665.08	670.93	656.18	666.48	452987
2021-11-02	654.62	654.97	620.00	627.35	738391
2021-11-03	624.90	627.18	597.84	625.66	610543
2021-11-04	628.46	642.01	621.97	639.96	411064
2021-11-05	639.65	655.00	634.33	637.40	339102
2021-11-08	638.00	642.37	624.24	634.21	300180
2021-11-09	630.72	633.95	624.44	629.26	244552
2021-11-10	626.87	631.00	620.38	622.43	278785
2021-11-11	623.72	627.31	612.63	615.05	268155
2021-11-12	618.50	629.71	618.50	628.18	288001
2021-11-15	627.56	628.71	618.80	618.96	238534
2021-11-16	620.25	638.40	620.25	633.22	327359
2021-11-17	632.46	636.01	622.25	627.99	311749
2021-11-18	633.75	641.86	625.39	634.00	289751
2021-11-19	638.88	649.94	632.59	647.27	293285
2021-11-22	644.66	656.38	634.24	634.68	345857
2021-11-23	631.06	631.65	612.34	619.98	390025
2021-11-24	619.13	622.75	613.78	622.45	442804
2021-11-26	619.59	632.84	604.00	607.52	260599
2021-11-29	613.27	636.43	609.11	631.30	370449
2021-11-30	628.15	639.51	603.00	608.07	754210
2021-12-01	612.99	621.19	598.74	599.45	363278
2021-12-02	594.92	603.00	583.96	599.01	638301
2021-12-03	603.36	608.11	575.59	586.54	451889
2021-12-06	586.81	595.41	579.53	592.21	566466
2021-12-07	597.27	615.28	595.91	611.43	368217
2021-12-08	612.83	619.36	609.62	618.55	211049
2021-12-09	618.55	623.90	607.55	607.58	260232
2021-12-10	612.52	620.06	605.75	607.90	294813
2021-12-13	608.82	614.84	601.93	605.34	367408
2021-12-14	602.46	603.96	586.64	596.35	351505
2021-12-15	598.10	612.00	596.79	611.56	425978
2021-12-16	613.25	619.28	606.65	607.56	429699
2021-12-17	604.07	624.00	604.03	616.88	739638
2021-12-20	611.62	614.05	595.24	604.11	345924
2021-12-21	607.87	624.99	606.51	624.06	328876
2021-12-22	624.06	641.05	624.06	640.03	339104
2021-12-23	641.58	649.76	640.51	645.02	266152
2021-12-27	648.00	656.34	646.77	654.84	177879
2021-12-28	659.47	659.94	649.35	651.28	172837
2021-12-29	652.52	660.15	648.40	655.69	247897
2021-12-30	655.40	664.70	655.13	661.32	205966
2021-12-31	659.84	664.65	656.42	658.46	217009
2022-01-03	655.66	656.31	625.28	631.01	418223
2022-01-04	629.99	629.99	597.16	605.42	605160
2022-01-05	612.45	612.45	583.30	583.46	518609
2022-01-06	577.89	588.95	572.75	576.36	484988
2022-01-07	568.77	571.50	549.91	550.30	603638
2022-01-10	537.49	559.47	535.73	558.65	577026
2022-01-11	556.38	558.82	544.75	555.06	609066
2022-01-12	558.58	565.98	550.42	554.63	383048
2022-01-13	556.46	556.53	533.44	534.20	400543
2022-01-14	527.23	534.96	520.00	529.35	570436
2022-01-18	514.60	524.86	512.00	518.17	594936
2022-01-19	521.68	532.71	518.62	519.13	394210
2022-01-20	523.62	535.31	510.15	511.15	400259
2022-01-21	509.00	514.34	500.01	501.96	581986
2022-01-24	495.80	513.05	484.67	511.65	803597
2022-01-25	501.03	505.89	476.01	478.19	787713
2022-01-26	479.75	484.87	460.36	466.52	724696
2022-01-27	470.01	482.41	466.70	471.08	1024162
2022-01-28	471.79	489.23	463.94	489.05	561380
2022-01-31	489.05	509.58	488.99	507.30	788753
2022-02-01	512.15	514.78	502.33	513.51	685585
2022-02-02	538.00	574.33	527.34	534.23	999725
2022-02-03	525.17	543.06	522.73	538.95	959274
2022-02-04	534.14	538.29	520.66	526.44	509966
2022-02-07	523.66	531.74	514.30	517.76	438305
2022-02-08	518.84	526.92	513.23	521.61	396018
2022-02-09	528.89	539.00	522.04	531.81	364800
2022-02-10	520.58	537.15	519.80	526.20	430194
2022-02-11	527.21	532.10	512.01	515.05	328953
2022-02-14	514.88	518.00	500.72	505.53	404723
2022-02-15	513.77	520.00	506.81	510.87	475322
2022-02-16	509.00	511.20	495.50	508.01	408974
2022-02-17	503.94	507.66	492.90	493.35	519920
2022-02-18	495.04	497.20	486.11	489.45	497354
2022-02-22	488.35	499.93	485.50	488.64	569243
2022-02-23	490.00	492.26	473.17	474.68	448250
2022-02-24	470.31	511.68	468.53	509.77	705531
2022-02-25	509.78	524.02	503.65	522.45	476489
2022-02-28	516.20	534.10	516.20	532.35	757584
2022-03-01	527.66	540.53	527.66	535.14	619579
2022-03-02	537.31	545.97	536.91	539.97	467601
2022-03-03	545.24	553.11	534.05	538.52	375495
2022-03-04	537.54	539.55	527.81	535.71	438211
2022-03-07	535.24	538.26	516.38	517.28	521530
2022-03-08	510.63	524.71	501.36	507.78	804534
2022-03-09	521.20	532.72	518.43	529.92	558578
2022-03-10	518.95	525.87	511.41	524.44	525296
2022-03-11	530.70	532.02	497.64	498.08	334124
2022-03-14	498.02	509.13	484.57	486.33	368021
2022-03-15	492.42	505.08	488.09	502.93	390140
2022-03-16	511.04	528.08	500.85	520.19	373223
2022-03-17	517.14	529.37	515.00	527.09	349274
2022-03-18	527.04	546.85	522.26	542.46	690360
2022-03-21	535.54	544.56	528.34	539.59	558506
2022-03-22	538.57	554.17	536.61	552.46	528647
2022-03-23	548.56	548.74	535.00	536.06	582730
2022-03-24	537.76	540.41	529.65	540.39	336593
2022-03-25	544.47	546.53	528.87	538.93	447995
2022-03-28	541.07	547.06	527.76	539.54	461786
2022-03-29	549.14	560.92	545.55	551.76	462025
2022-03-30	549.58	551.74	543.37	548.68	437784
2022-03-31	551.00	558.55	547.05	547.06	760461
2022-04-01	546.54	553.46	542.75	553.44	430594
2022-04-04	553.44	558.01	543.71	548.08	379117
2022-04-05	547.55	551.47	540.14	545.04	353993
2022-04-06	537.98	538.45	526.40	534.92	539730
2022-04-07	532.23	554.97	532.23	551.26	438450
2022-04-08	548.59	553.33	546.31	547.12	367670
2022-04-11	538.14	543.81	513.65	514.48	490085
2022-04-12	517.95	525.90	492.52	497.24	497841
2022-04-13	500.73	511.77	496.17	508.61	451502
2022-04-14	510.30	511.15	496.40	496.78	432377
2022-04-18	492.80	495.53	483.46	486.81	432134
2022-04-19	485.11	503.89	485.11	500.85	367142
2022-04-20	505.79	517.04	498.84	513.39	372901
2022-04-21	516.41	517.91	491.21	492.52	327284
2022-04-22	489.79	494.41	472.67	473.64	503791
2022-04-25	471.60	475.40	464.68	472.27	629560
2022-04-26	467.91	470.47	455.34	455.56	750037
2022-04-27	455.69	461.38	445.72	447.18	770584
2022-04-28	451.73	453.09	440.31	448.35	1019404
2022-04-29	446.47	454.59	429.13	430.48	713517
2022-05-02	429.37	437.27	420.62	432.46	835657
2022-05-03	436.53	441.01	429.59	435.96	912945
2022-05-04	382.00	419.20	381.11	411.31	2104576
2022-05-05	400.00	402.67	377.43	385.11	1505181
2022-05-06	380.17	383.87	358.18	366.64	1527794
2022-05-09	362.96	365.27	343.62	345.02	1151913
2022-05-10	354.61	358.75	334.75	340.18	1249345
2022-05-11	337.97	346.32	332.00	333.90	889199
2022-05-12	330.66	348.41	330.66	347.95	1019134
2022-05-13	352.95	367.55	351.99	362.18	833850
2022-05-16	359.60	362.98	354.49	360.20	579583
2022-05-17	363.93	368.86	356.55	366.36	591544
2022-05-18	361.59	361.73	350.88	357.33	1010258
2022-05-19	357.18	369.36	356.10	364.83	851986
2022-05-20	370.61	375.13	362.74	372.23	768216
2022-05-23	371.62	371.91	359.00	368.33	591491
2022-05-24	366.98	366.98	357.28	362.16	505900
2022-05-25	360.08	369.99	359.11	367.86	501405
2022-05-26	370.93	386.55	370.02	384.92	841969
2022-05-27	388.49	398.96	388.49	398.61	627989
2022-05-31	397.65	397.65	388.07	391.62	897205
2022-06-01	390.31	393.49	369.27	369.63	705301
2022-06-02	369.43	386.73	368.90	386.34	590391
2022-06-03	382.02	382.02	371.86	372.63	394896
2022-06-06	376.31	378.64	368.32	372.22	557202
2022-06-07	368.67	377.84	367.15	376.79	357927
2022-06-08	376.45	380.11	370.77	371.97	353444
2022-06-09	368.45	370.09	359.68	359.70	410140
2022-06-10	351.62	353.10	345.60	345.89	687987
2022-06-13	332.89	339.92	331.54	336.20	882384
2022-06-14	336.20	338.01	322.78	328.99	729216
2022-06-15	333.45	339.06	325.77	333.94	640757
2022-06-16	326.34	329.15	318.50	327.37	811655
2022-06-17	331.58	336.31	327.38	328.05	1419158
2022-06-21	331.26	334.84	329.53	332.03	544725
2022-06-22	330.39	337.73	328.50	333.11	473694
2022-06-23	337.94	355.94	337.45	355.62	676255
2022-06-24	358.67	366.55	357.77	361.48	854011
2022-06-27	359.58	364.30	354.78	359.03	516046
2022-06-28	360.23	363.85	347.92	349.21	431049
2022-06-29	346.11	361.92	342.69	358.22	683850
2022-06-30	355.41	357.51	342.51	350.73	607106
2022-07-01	352.33	359.53	348.57	358.44	369093
2022-07-05	356.70	366.97	351.78	366.87	734451
2022-07-06	369.56	380.78	366.98	375.22	695968
2022-07-07	371.80	383.20	370.73	382.52	724710
2022-07-08	380.43	383.38	375.71	378.45	403461
2022-07-11	373.80	375.20	366.82	369.66	559388
2022-07-12	372.75	379.59	360.39	362.46	478403
2022-07-13	354.05	366.59	350.39	363.33	368394
2022-07-14	361.47	367.20	356.35	366.06	495134
2022-07-15	372.59	376.34	368.42	370.14	470781
2022-07-18	371.20	373.54	359.55	360.60	382010
2022-07-19	369.41	379.70	366.30	377.10	645548
2022-07-20	376.59	386.73	374.39	383.81	546929
2022-07-21	388.00	398.91	387.37	398.35	673375
2022-07-22	397.75	408.60	389.62	393.51	576044
2022-07-25	381.33	383.86	371.90	375.56	681442
2022-07-26	378.98	381.60	373.05	377.00	514260
2022-07-27	376.85	387.48	376.85	385.96	542250
2022-07-28	388.59	399.04	383.62	398.56	591884
2022-07-29	397.82	403.20	391.92	399.18	544223
2022-08-01	393.51	401.97	392.59	398.13	634173
2022-08-02	390.11	410.00	380.38	398.93	1097901
2022-08-03	399.07	410.52	396.61	406.87	587219
2022-08-04	407.23	410.17	401.31	405.02	475305
2022-08-05	397.34	409.74	394.51	407.78	441905
2022-08-08	411.08	417.77	406.33	407.00	473355
2022-08-09	404.05	407.01	388.36	388.60	574603
2022-08-10	399.74	401.57	394.41	400.29	594926
2022-08-11	401.85	409.95	395.14	396.68	477051
2022-08-12	398.30	407.09	393.88	396.43	552965
2022-08-15	398.63	398.63	387.87	390.85	542743
2022-08-16	387.90	387.90	370.96	382.24	641087
2022-08-17	377.73	379.34	368.17	374.01	561494
2022-08-18	374.01	376.10	366.25	374.75	671065
2022-08-19	373.07	376.67	369.78	373.74	698740
2022-08-22	368.16	369.00	356.13	358.40	600185
2022-08-23	356.06	359.12	352.30	356.91	316391
2022-08-24	358.16	362.75	355.50	360.55	549387
2022-08-25	362.64	371.87	360.90	371.21	398764
2022-08-26	371.50	374.50	349.13	349.90	603289
2022-08-29	346.97	351.85	345.75	349.05	435046
2022-08-30	350.64	353.69	345.66	348.84	393679
2022-08-31	353.97	356.07	346.25	347.62	604979
2022-09-01	345.01	350.50	337.90	349.93	480629
2022-09-02	354.57	355.59	341.13	343.83	373967
2022-09-06	343.79	346.90	340.01	341.73	470468
2022-09-07	343.63	355.71	341.40	354.68	365255
2022-09-08	349.38	365.06	349.22	364.95	433194
2022-09-09	365.79	376.44	365.20	374.13	604539
2022-09-12	375.10	379.61	373.47	376.59	410775
2022-09-13	363.72	364.00	348.15	350.43	904477
2022-09-14	349.82	353.94	347.73	350.47	414169
2022-09-15	350.88	363.80	348.87	349.84	525501
2022-09-16	346.07	346.07	337.61	342.56	815805
2022-09-19	340.51	342.35	333.84	339.67	369725
2022-09-20	336.73	339.49	330.57	338.00	461424
2022-09-21	339.49	348.95	333.09	333.48	655682
2022-09-22	331.39	331.68	325.74	326.08	605062
2022-09-23	325.41	334.76	321.79	334.20	688642
2022-09-26	334.39	341.94	329.58	331.22	690110
2022-09-27	335.64	337.82	328.40	329.73	548566
2022-09-28	333.07	337.11	329.30	334.03	690394
2022-09-29	330.00	334.25	326.57	331.81	375740
2022-09-30	333.59	342.41	325.57	325.80	563574
2022-10-03	328.00	338.83	322.45	336.68	468135
2022-10-04	343.54	352.39	343.10	348.59	539428
2022-10-05	343.31	352.20	339.84	350.12	430665
2022-10-06	349.20	353.95	345.00	346.02	274266
2022-10-07	341.40	342.53	331.57	333.24	594004
2022-10-10	337.80	337.80	319.38	324.72	503653
2022-10-11	324.80	331.11	319.02	325.71	417087
2022-10-12	329.53	330.87	325.19	328.12	353149
2022-10-13	318.30	339.66	317.06	335.22	525364
2022-10-14	340.38	342.28	324.08	324.64	480721
2022-10-17	332.40	343.64	331.33	339.49	546269
2022-10-18	350.86	359.26	339.58	342.16	440021
2022-10-19	340.49	342.64	330.75	335.49	317594
2022-10-20	334.68	339.59	330.71	331.20	369716
2022-10-21	331.13	338.46	320.81	337.65	440794
2022-10-24	339.97	345.38	336.03	344.94	322515
2022-10-25	345.88	356.19	345.88	352.35	543283
2022-10-26	353.68	365.78	352.26	358.30	488116
2022-10-27	360.06	362.76	352.77	356.14	491888
2022-10-28	355.00	365.21	352.79	364.28	454453
2022-10-31	361.03	367.42	356.28	359.68	675579
2022-11-01	375.06	400.64	375.00	394.93	956714
2022-11-02	390.32	394.67	371.39	372.64	915040
2022-11-03	366.44	375.85	354.81	369.19	853807
2022-11-04	370.92	372.11	357.57	371.79	560155
2022-11-07	375.15	385.44	373.00	385.20	437824
2022-11-08	386.25	393.30	379.19	382.90	496532
2022-11-09	378.48	383.29	375.44	379.88	431067
2022-11-10	400.87	417.47	399.88	416.06	664413
2022-11-11	416.70	442.20	416.70	441.27	872910
2022-11-14	443.05	446.74	427.79	428.03	504387
2022-11-15	436.97	442.50	428.71	434.38	546767
2022-11-16	435.20	437.20	425.27	426.08	366594
2022-11-17	420.31	420.31	407.21	410.44	592885
2022-11-18	414.09	416.62	408.46	413.89	343983
2022-11-21	410.57	415.77	408.95	412.89	314990
2022-11-22	413.48	413.48	405.33	412.13	366317
2022-11-23	415.00	417.77	409.98	416.53	334922
2022-11-25	412.19	413.85	407.31	411.36	188102
2022-11-28	406.57	407.86	398.88	400.10	408308
2022-11-29	397.37	410.04	396.76	408.96	444666
2022-11-30	407.50	427.72	405.22	425.87	839439
2022-12-01	426.10	440.06	423.26	439.17	533055
2022-12-02	428.55	437.87	423.00	435.30	372691
2022-12-05	428.38	429.77	419.07	422.30	345847
2022-12-06	421.44	422.98	411.94	415.39	316646
2022-12-07	413.20	424.50	413.20	420.10	302739
2022-12-08	419.65	431.08	417.97	428.54	393836
2022-12-09	427.17	429.59	420.39	420.63	300417
2022-12-12	422.35	423.42	417.91	423.11	294815
2022-12-13	446.19	448.01	433.16	435.35	620333
2022-12-14	432.09	439.60	425.44	430.03	567287
2022-12-15	420.14	422.05	412.91	415.38	447400
2022-12-16	411.02	413.35	404.84	407.71	990736
2022-12-19	406.83	408.78	400.42	402.17	355539
2022-12-20	401.42	406.89	395.10	405.71	376168
2022-12-21	411.14	422.14	407.87	418.06	367260
2022-12-22	411.25	413.23	403.22	412.96	312292
2022-12-23	411.40	413.03	407.84	410.58	191896
2022-12-27	410.61	412.39	402.58	404.80	273627
2022-12-28	405.33	413.18	399.43	399.93	323396
2022-12-29	403.17	412.91	402.68	410.38	397943
2022-12-30	405.82	408.12	401.67	407.96	297376
2023-01-03	409.92	420.14	399.27	406.01	394542
2023-01-04	415.17	424.86	414.53	422.43	442305
2023-01-05	416.24	421.71	410.40	419.20	551021
2023-01-06	426.00	448.99	412.31	447.77	1239228
2023-01-09	451.02	459.49	444.35	448.08	892241
2023-01-10	442.80	469.33	442.80	469.11	646173
2023-01-11	472.58	482.31	461.07	463.02	766644
2023-01-12	461.33	470.72	454.52	469.71	376702
2023-01-13	466.69	480.74	464.30	479.08	484137
2023-01-17	473.02	483.62	469.41	480.19	436756
2023-01-18	485.83	494.40	480.33	481.32	525081
2023-01-19	475.50	479.74	468.18	475.13	338204
2023-01-20	475.48	491.07	472.26	488.88	562540
2023-01-23	486.77	497.48	485.74	496.14	544045
2023-01-24	492.37	493.89	484.39	486.70	420893
2023-01-25	481.09	485.84	473.58	485.18	531832
2023-01-26	490.44	492.97	480.27	487.00	714923
2023-01-27	483.45	488.28	479.75	487.00	435679
2023-01-30	483.88	489.02	480.93	482.95	414204
2023-01-31	483.00	486.22	477.36	480.50	556654
2023-02-01	482.01	489.37	478.01	483.20	1174255
2023-02-02	488.21	504.47	486.04	504.22	866343
2023-02-03	497.38	497.38	478.21	482.41	817341
2023-02-06	491.20	497.85	462.60	485.53	997045
2023-02-07	485.90	510.40	481.64	507.68	830132
2023-02-08	500.00	504.77	492.97	497.43	540136
2023-02-09	500.84	505.77	484.89	486.74	538125
2023-02-10	484.10	488.89	481.02	485.73	354651
2023-02-13	490.27	497.19	488.95	496.68	367763
2023-02-14	496.00	506.88	493.07	503.65	458531
2023-02-15	500.59	514.64	499.51	514.59	442190
2023-02-16	501.14	515.79	501.14	506.40	511282
2023-02-17	503.76	503.76	490.76	496.46	472557
2023-02-21	486.63	489.25	476.40	478.17	461146
2023-02-22	479.17	480.32	468.23	476.29	387114
2023-02-23	478.46	481.77	472.48	478.35	462010
2023-02-24	467.67	470.68	462.29	468.17	319388
2023-02-27	474.67	476.19	466.26	468.18	277538
2023-02-28	465.28	477.13	465.28	473.24	365749
2023-03-01	470.86	472.67	465.40	469.10	275061
2023-03-02	464.80	477.32	464.80	476.13	241550
2023-03-03	477.75	488.96	476.21	488.00	366293
2023-03-06	488.18	493.55	484.25	486.16	255550
2023-03-07	487.68	488.62	473.40	473.99	267798
2023-03-08	477.97	482.50	474.09	482.22	336027
2023-03-09	484.40	488.65	471.15	472.28	534314
2023-03-10	471.50	471.50	452.77	454.86	456301
2023-03-13	452.84	468.26	447.56	460.92	509854
2023-03-14	469.04	476.47	464.12	471.42	474794
2023-03-15	462.80	466.97	453.15	464.97	401608
2023-03-16	462.32	477.46	462.32	474.11	386574
2023-03-17	474.58	477.52	465.99	471.36	731245
2023-03-20	472.30	484.05	468.37	483.26	291769
2023-03-21	486.29	496.69	486.29	495.40	386300
2023-03-22	493.04	493.04	474.74	475.03	427739
2023-03-23	481.61	492.46	473.21	478.74	358000
2023-03-24	478.98	485.71	471.61	485.51	268172
2023-03-27	488.15	493.46	485.64	489.05	256937
2023-03-28	486.11	494.97	484.39	488.14	252166
2023-03-29	495.20	495.57	485.30	487.62	298127
2023-03-30	494.30	496.68	490.95	493.55	314640
2023-03-31	496.86	500.48	494.69	500.08	507477
2023-04-03	500.00	501.75	479.07	489.27	579248
2023-04-04	489.84	495.85	481.83	484.01	482704
2023-04-05	482.51	484.84	475.95	476.69	413287
2023-04-06	474.94	475.19	468.47	472.52	529751
2023-04-10	469.09	477.84	461.02	477.22	367899
2023-04-11	479.63	480.42	472.89	478.13	327631
2023-04-12	483.60	487.19	469.89	470.90	483192
2023-04-13	475.72	480.50	472.37	480.01	403686
2023-04-14	478.79	482.93	474.10	482.49	322943
2023-04-17	483.32	485.31	475.29	481.52	262586
2023-04-18	485.26	485.26	479.23	482.12	308774
2023-04-19	481.00	488.96	480.79	487.70	339801
2023-04-20	485.22	496.25	484.12	490.61	424403
2023-04-21	490.82	496.13	487.25	495.65	239533
2023-04-24	496.76	503.89	495.54	503.61	268491
2023-04-25	500.39	503.50	482.58	483.23	417381
2023-04-26	481.67	484.97	478.02	481.44	289427
2023-04-27	482.78	486.73	478.34	484.62	384250
2023-04-28	483.05	493.13	483.05	492.16	365614
2023-05-01	492.20	498.96	488.00	489.60	430482
2023-05-02	481.00	481.00	459.52	467.38	669630
2023-05-03	471.41	489.00	471.41	478.83	511068
2023-05-04	478.86	480.39	467.76	469.51	389867
2023-05-05	473.49	491.01	473.02	488.49	443300
2023-05-08	488.49	489.29	482.55	485.53	359596
2023-05-09	482.16	483.99	478.53	479.37	220615
2023-05-10	485.00	491.10	478.78	485.11	288917
2023-05-11	488.09	491.00	481.71	486.73	228689
2023-05-12	488.02	488.54	481.94	487.47	278916
2023-05-15	488.54	491.61	485.44	489.88	339651
2023-05-16	488.59	496.22	485.56	491.93	489851
2023-05-17	493.76	495.04	482.07	487.12	362415
2023-05-18	486.01	494.40	482.13	492.06	352278
2023-05-19	495.81	501.39	486.76	488.10	434665
2023-05-22	490.00	495.34	485.52	486.25	337548
2023-05-23	481.56	481.56	455.46	461.08	596828
2023-05-24	456.66	464.74	453.59	463.51	382291
2023-05-25	464.32	464.32	457.11	458.06	390354
2023-05-26	460.07	470.01	458.89	468.94	376915
2023-05-30	469.35	475.74	464.71	466.22	322014
2023-05-31	466.33	466.33	454.29	464.77	709613
2023-06-01	464.61	472.57	461.16	469.84	380951
2023-06-02	471.86	478.30	467.32	470.83	384379
2023-06-05	468.95	469.99	459.76	465.28	416823
2023-06-06	464.49	464.78	456.34	459.53	371655
2023-06-07	456.51	458.45	446.00	450.70	554107
2023-06-08	450.64	457.00	448.73	453.00	386935
2023-06-09	451.18	454.72	449.39	450.87	359791
2023-06-12	452.21	460.70	449.75	460.48	357042
2023-06-13	461.89	470.65	461.89	468.47	410184
2023-06-14	470.15	473.50	463.77	466.97	296299
2023-06-15	467.74	483.01	464.97	481.42	457870
2023-06-16	486.57	488.47	477.45	483.03	707171
2023-06-20	475.94	484.36	470.43	482.22	345922
2023-06-21	482.22	490.76	478.00	485.82	565650
2023-06-22	485.82	492.85	484.19	490.72	305846
2023-06-23	488.01	489.94	482.43	487.78	694364
2023-06-26	485.21	488.38	476.93	481.82	403211
2023-06-27	484.44	485.44	475.79	484.20	437660
2023-06-28	484.59	498.05	482.34	491.34	428470
2023-06-29	485.88	495.27	483.96	494.49	368978
2023-06-30	500.00	506.56	495.89	502.23	430089
2023-07-03	497.40	497.40	485.40	490.18	280895
2023-07-05	487.08	494.72	486.79	492.46	334891
2023-07-06	484.51	492.02	479.34	491.23	326729
2023-07-07	491.00	501.75	489.49	498.01	452602
2023-07-10	498.86	521.81	498.86	521.21	732133
2023-07-11	521.97	525.87	511.60	514.82	588604
2023-07-12	520.00	527.48	513.18	525.68	613290
2023-07-13	526.38	535.33	522.20	532.80	448038
2023-07-14	530.21	541.40	528.32	536.89	547343
2023-07-17	535.97	554.26	529.58	551.84	575860
2023-07-18	547.41	547.90	534.22	547.47	653863
2023-07-19	548.96	554.31	544.67	547.75	370666
2023-07-20	544.17	549.64	540.09	542.86	433036
2023-07-21	543.76	558.76	541.79	554.60	1621903
2023-07-24	553.18	558.46	550.40	554.03	351061
2023-07-25	551.39	561.48	550.19	556.67	347575
2023-07-26	550.59	556.69	547.58	556.16	335492
2023-07-27	563.32	564.74	544.12	545.96	483761
2023-07-28	555.45	557.16	545.33	552.78	373345
2023-07-31	553.71	556.04	547.90	554.73	501916
2023-08-01	534.60	545.00	522.72	532.30	674230
2023-08-02	527.88	530.29	510.72	519.18	764477
2023-08-03	516.84	519.00	507.03	507.77	438144
2023-08-04	508.35	509.90	502.96	504.08	428288
2023-08-07	504.72	510.00	504.03	508.34	332347
2023-08-08	504.39	511.44	500.61	509.76	396168
2023-08-09	509.46	521.62	507.96	518.75	585461
2023-08-10	521.23	522.45	505.37	507.49	406796
2023-08-11	502.66	508.64	501.53	505.51	324846
2023-08-14	509.14	510.94	506.38	507.70	295685
2023-08-15	506.01	512.91	505.50	509.37	297878
2023-08-16	509.87	511.99	499.23	499.55	264318
2023-08-17	500.00	500.17	485.38	486.42	390587
2023-08-18	482.20	485.78	481.32	483.73	334772
2023-08-21	483.67	485.18	477.55	481.97	418301
2023-08-22	482.46	489.35	481.94	488.35	326000
2023-08-23	489.65	506.30	489.65	503.03	543924
2023-08-24	505.96	508.44	486.01	486.02	390539
2023-08-25	488.04	494.31	482.82	492.68	242861
2023-08-28	498.17	500.37	491.09	493.08	250510
2023-08-29	493.97	512.02	491.39	511.49	334951
2023-08-30	511.50	518.47	509.60	510.81	232103
2023-08-31	511.89	514.38	508.20	511.41	958415
2023-09-01	516.06	516.06	507.06	511.29	245068
2023-09-05	507.99	507.99	495.76	496.01	342176
2023-09-06	490.10	492.53	483.50	487.96	440831
2023-09-07	488.25	488.26	476.13	477.21	600270
2023-09-08	476.44	478.27	463.75	465.79	519180
2023-09-11	471.51	471.51	471.51	471.51	92034
2023-09-12	465.79	475.22	464.36	470.12	369660
2023-09-13	469.72	469.72	457.40	458.29	470598
2023-09-14	461.86	462.48	456.03	462.08	279639
2023-09-15	456.46	459.23	448.00	450.69	770079
2023-09-18	451.14	453.81	449.02	450.27	294046
2023-09-19	448.01	457.89	446.30	457.38	414991
2023-09-20	463.50	467.92	455.30	455.35	492458
2023-09-21	450.65	454.93	438.09	438.65	535413
2023-09-22	439.99	440.72	434.44	435.69	439118
2023-09-25	435.33	437.33	431.77	437.24	371835
2023-09-26	436.30	438.09	430.81	432.42	351678
2023-09-27	435.51	441.48	432.85	436.86	452870
2023-09-28	437.98	441.70	434.98	436.98	396121
2023-09-29	441.42	442.36	434.62	437.27	363315
2023-10-02	435.00	435.00	425.51	430.95	413082
2023-10-03	427.57	430.87	422.11	425.21	313296
2023-10-04	428.46	433.99	425.70	433.21	303954
2023-10-05	432.17	432.24	420.22	430.52	395637
2023-10-06	425.66	448.04	425.66	445.98	581233
2023-10-09	444.03	444.46	435.91	442.25	372618
2023-10-10	446.93	453.19	438.12	450.70	596011
2023-10-11	451.59	456.78	444.82	445.88	700366
2023-10-12	447.27	447.27	427.44	428.31	527538
2023-10-13	429.86	437.73	420.33	426.18	1031821
2023-10-16	433.82	436.47	428.82	429.55	625404
2023-10-17	425.11	436.33	420.78	436.09	322951
2023-10-18	433.75	433.75	425.16	425.32	382493
2023-10-19	427.93	430.94	421.19	425.68	285061
2023-10-20	425.68	430.28	423.07	427.00	439709
2023-10-23	428.15	431.17	422.39	427.72	279192
2023-10-24	427.82	431.82	421.34	430.77	389920
2023-10-25	425.62	425.62	411.25	412.68	441219
2023-10-26	410.00	410.00	390.06	397.43	787829
2023-10-27	398.05	401.21	390.51	391.37	681016
2023-10-30	394.10	399.88	387.44	396.39	725297
2023-10-31	397.99	403.98	395.72	399.47	668476
2023-11-01	388.37	395.86	372.50	395.35	1532096
2023-11-02	401.17	421.96	395.37	419.44	879292
2023-11-03	425.04	435.83	422.63	429.30	627578
2023-11-06	430.92	433.96	419.54	423.02	487616
2023-11-07	423.75	427.25	418.60	422.47	463550
2023-11-08	426.93	429.76	423.01	427.73	401165
2023-11-09	428.86	432.25	417.49	418.75	414707
2023-11-10	423.46	431.75	417.94	428.73	499150
2023-11-13	428.44	436.17	428.12	432.39	408326
2023-11-14	445.51	458.80	445.51	454.25	545824
2023-11-15	454.69	466.20	454.69	460.56	502477
2023-11-16	463.13	469.00	460.64	466.64	461171
2023-11-17	469.97	469.97	456.93	463.69	666898
2023-11-20	462.55	473.95	459.53	472.93	452706
2023-11-21	474.58	480.00	470.02	477.71	316501
2023-11-22	480.97	484.07	476.71	478.33	289732
2023-11-24	480.00	480.00	476.06	478.18	142078
2023-11-27	477.24	480.83	473.27	479.63	350295
2023-11-28	477.27	477.27	465.11	470.80	486075
2023-11-29	475.47	476.39	465.92	466.74	473754
2023-11-30	466.02	466.47	458.97	465.82	686143
2023-12-01	464.59	484.06	464.59	482.60	485453
2023-12-04	495.07	517.93	495.00	516.61	1154839
2023-12-05	511.56	519.47	507.93	518.95	614444
2023-12-06	521.19	529.56	516.63	521.56	681915
2023-12-07	522.00	524.93	517.93	523.08	378179
2023-12-08	520.17	532.41	519.17	531.35	540491
2023-12-11	531.59	541.19	531.59	536.12	524796
2023-12-12	538.92	547.75	536.85	545.04	431065
2023-12-13	545.13	559.08	542.00	557.56	568600
2023-12-14	564.37	568.30	551.63	554.18	1046846
2023-12-15	545.58	547.70	535.54	541.07	1316868
2023-12-18	541.50	543.64	534.29	539.98	408127
2023-12-19	543.53	546.02	539.87	545.70	382387
2023-12-20	550.00	554.00	539.02	539.80	521082
2023-12-21	546.05	554.54	540.91	552.61	417823
2023-12-22	554.94	557.13	551.30	554.04	310787
2023-12-26	554.09	557.01	551.27	556.01	195583
2023-12-27	556.01	557.98	553.90	557.11	177678
2023-12-28	562.89	562.89	556.17	557.02	194774
2023-12-29	552.94	559.92	552.94	555.05	203233
2024-01-02	548.40	554.92	542.00	547.69	384511
2024-01-03	546.73	546.73	529.25	535.06	417935
2024-01-04	530.45	540.89	530.45	538.50	377482
2024-01-05	537.98	541.40	535.44	537.36	387506
2024-01-08	540.88	545.63	537.67	543.96	442188
2024-01-09	535.97	555.34	535.97	553.04	409357
2024-01-10	552.08	555.36	548.49	554.24	424879
2024-01-11	551.58	559.71	546.05	558.71	463801
2024-01-12	563.00	564.80	534.83	535.29	624900
2024-01-16	533.69	536.50	519.52	520.00	817126
2024-01-17	516.23	520.04	507.61	515.48	753457
2024-01-18	515.91	525.76	515.50	525.28	696214
2024-01-19	525.23	525.51	513.33	523.82	443076
2024-01-22	525.91	537.85	525.91	531.43	449004
2024-01-23	533.73	534.98	524.00	531.52	293767
2024-01-24	535.37	537.73	519.99	520.21	357997
2024-01-25	525.98	530.13	519.96	522.44	325362
2024-01-26	526.59	529.42	521.44	524.98	385209
2024-01-29	523.71	532.70	522.19	532.06	316581
2024-01-30	520.80	527.79	517.15	521.03	467015
2024-01-31	522.67	524.33	513.25	515.08	436166
2024-02-01	519.62	527.97	510.02	527.28	457705
2024-02-02	521.68	531.37	518.49	527.14	607874
2024-02-05	531.51	573.63	531.51	572.12	921479
2024-02-06	575.96	579.68	561.97	567.00	576057
2024-02-07	568.79	576.12	562.11	572.31	626309
2024-02-08	565.72	575.95	562.42	573.61	542607
2024-02-09	575.80	578.35	565.52	572.21	320643
2024-02-12	568.96	569.84	561.22	565.56	301984
2024-02-13	553.14	558.88	546.41	555.66	336003
2024-02-14	558.54	562.74	555.52	560.56	390769
2024-02-15	562.39	569.26	558.49	568.83	308647
2024-02-16	565.15	565.37	555.00	555.54	376863
2024-02-20	553.77	553.77	546.95	551.21	441413
2024-02-21	552.00	555.22	545.69	554.77	413751
2024-02-22	558.51	574.74	558.51	571.31	428834
2024-02-23	568.76	577.52	568.76	576.29	256622
2024-02-26	576.29	576.49	566.38	569.87	348869
2024-02-27	569.61	576.57	567.67	575.07	292557
2024-02-28	573.19	575.58	568.71	571.68	270071
2024-02-29	573.13	576.84	568.88	575.23	551852
2024-03-01	575.23	583.39	560.18	576.87	375725
2024-03-04	578.34	580.18	565.01	571.28	323489
2024-03-05	571.67	571.67	555.93	558.32	417787
2024-03-06	563.59	567.03	557.29	557.46	371779
2024-03-07	565.21	570.71	559.49	563.22	375038
2024-03-08	564.81	574.94	559.32	561.41	299172
2024-03-11	562.25	562.25	544.31	548.31	465019
2024-03-12	549.12	552.20	543.16	546.84	396978
2024-03-13	547.28	550.24	537.91	540.18	315251
2024-03-14	540.68	542.43	531.55	535.58	337138
2024-03-15	530.12	536.85	526.73	529.77	829385
2024-03-18	532.83	535.69	529.00	529.81	379506
2024-03-19	529.10	536.58	529.03	534.42	335025
2024-03-20	533.27	535.48	524.55	529.50	422478
2024-03-21	535.00	541.84	530.74	532.09	428487
2024-03-22	532.92	537.78	526.88	530.72	251360
2024-03-25	530.19	534.99	524.52	529.71	363892
2024-03-26	528.27	533.77	526.15	530.60	398139
2024-03-27	537.78	540.92	533.99	539.57	308904
2024-03-28	542.20	543.33	537.39	539.93	290111
2024-04-01	541.37	542.41	528.11	532.41	302427
2024-04-02	527.60	527.60	518.54	521.67	382414
2024-04-03	521.10	530.76	521.10	524.04	332999
2024-04-04	530.69	532.44	516.81	518.10	353968
2024-04-05	518.10	524.06	516.93	519.54	434869
2024-04-08	519.83	521.04	512.64	514.70	415202
2024-04-09	515.64	522.39	510.50	519.81	390114
2024-04-10	510.35	512.72	500.68	504.14	427951
2024-04-11	504.18	509.12	502.25	503.10	388079
2024-04-12	497.50	501.44	492.99	497.79	513717
2024-04-15	506.57	506.57	489.81	491.29	495369
2024-04-16	490.62	495.94	488.77	489.57	556488
2024-04-17	489.44	490.49	477.63	478.24	533305
2024-04-18	478.29	483.10	475.56	477.79	399898
2024-04-19	482.20	482.21	471.42	476.35	568646
2024-04-22	479.48	481.94	473.86	479.57	419598
2024-04-23	482.60	494.45	481.49	493.80	558418
2024-04-24	489.24	497.40	487.88	494.26	493145
2024-04-25	494.82	494.82	479.88	489.24	358641
2024-04-26	484.03	500.48	484.03	499.30	529834
2024-04-29	500.47	508.88	500.47	505.34	414108
2024-04-30	503.37	506.59	491.81	492.76	754739
2024-05-01	473.00	485.00	462.00	468.04	1018227
2024-05-02	465.60	477.67	465.60	475.82	518332
2024-05-03	485.82	493.98	478.45	480.60	547954
2024-05-06	481.85	484.99	473.80	476.87	298173
2024-05-07	478.41	486.16	478.12	483.68	368074
2024-05-08	481.80	487.37	475.97	487.07	604652
2024-05-09	488.28	505.07	488.28	500.82	546581
2024-05-10	502.42	510.62	501.68	509.82	526504
2024-05-13	513.49	514.62	501.23	503.02	374410
2024-05-14	505.76	522.38	505.38	521.11	636588
2024-05-15	523.68	548.88	523.68	548.53	823800
2024-05-16	544.77	547.22	538.91	540.94	525195
2024-05-17	540.94	543.85	538.43	543.45	445984
2024-05-20	543.67	545.43	528.84	530.07	517352
2024-05-21	524.93	529.18	518.40	518.44	486559
2024-05-22	520.58	522.65	516.25	517.94	494511
2024-05-23	522.01	524.82	511.78	516.10	503767
2024-05-24	518.90	524.35	514.30	516.50	267200
2024-05-28	514.24	514.24	501.81	505.40	499261
2024-05-29	500.00	507.37	496.08	498.35	465640
2024-05-30	500.69	501.93	495.04	499.77	514670
2024-05-31	500.17	504.72	491.16	496.95	935445
2024-06-03	495.28	498.42	486.99	492.43	473685
2024-06-04	491.25	492.00	483.02	491.06	775890
2024-06-05	495.07	498.60	493.00	495.84	428425
2024-06-06	492.49	502.51	490.31	497.84	486405
2024-06-07	494.44	501.20	493.20	497.51	380918
2024-06-10	492.74	511.92	492.74	508.26	565122
2024-06-11	506.54	508.02	501.52	506.20	348758
2024-06-12	512.00	521.52	509.47	514.28	414196
2024-06-13	511.13	512.70	488.73	506.12	463045
2024-06-14	504.13	508.90	500.52	504.00	386651
2024-06-17	500.16	504.94	495.54	504.33	509808
2024-06-18	501.08	504.76	497.88	503.60	621866
2024-06-20	502.13	502.13	493.78	495.96	752937
2024-06-21	497.72	500.61	490.00	495.73	1220027
2024-06-24	494.40	496.35	487.91	491.49	703869
2024-06-25	493.49	495.35	487.44	491.08	718317
2024-06-26	489.42	492.72	486.92	488.61	394943
2024-06-27	487.44	494.16	485.18	493.96	350056
2024-06-28	493.76	496.25	484.93	487.20	863807
2024-07-01	486.44	490.70	474.45	476.40	436004
2024-07-02	477.27	480.81	473.09	477.23	414096
2024-07-03	475.91	479.77	472.67	477.49	297173
2024-07-05	476.26	488.89	475.31	486.00	381823
2024-07-08	486.46	487.32	481.53	483.73	224968
2024-07-09	482.73	483.00	476.83	477.89	292475
2024-07-10	478.53	483.70	470.96	483.39	328159
2024-07-11	486.18	494.70	486.18	487.78	409405
2024-07-12	490.88	500.23	488.34	492.74	351816
2024-07-15	490.80	491.36	481.40	482.70	418149
2024-07-16	484.03	502.32	483.93	499.52	795439
2024-07-17	497.81	516.96	491.77	496.47	627658
2024-07-18	489.03	490.00	468.04	470.74	748363
2024-07-19	475.56	476.22	462.71	468.20	750302
2024-07-22	474.90	479.30	466.98	475.29	576561
2024-07-23	477.91	479.34	469.93	470.41	398568
2024-07-24	469.78	478.48	463.94	471.34	671712
2024-07-25	476.11	484.23	469.84	470.68	591298
2024-07-26	476.23	476.23	467.80	469.71	588415
2024-07-29	469.71	473.11	458.00	472.63	763194
2024-07-30	475.00	481.86	470.76	474.69	557705
2024-07-31	477.00	484.41	472.64	476.12	557559
2024-08-01	475.33	487.48	473.93	477.84	506989
2024-08-02	476.21	481.85	457.80	468.63	827133
2024-08-05	459.00	463.13	446.28	455.08	1134047
2024-08-06	465.00	489.25	465.00	469.37	1132859
2024-08-07	471.75	486.54	464.99	467.07	648661
2024-08-08	469.27	484.38	467.02	483.91	515222
2024-08-09	482.41	486.90	476.99	482.84	354043
2024-08-12	481.31	483.89	477.25	479.93	326061
2024-08-13	483.00	492.08	483.00	487.82	531496
2024-08-14	485.51	485.73	466.76	474.94	542673
2024-08-15	479.85	491.30	474.19	485.52	616189
2024-08-16	483.47	495.63	479.72	492.26	590424
2024-08-19	493.80	498.34	489.42	496.99	366441
2024-08-20	496.99	503.60	492.73	494.01	334435
2024-08-21	495.82	497.22	491.03	494.99	303486
2024-08-22	497.39	497.94	489.51	491.73	252508
2024-08-23	495.71	497.54	487.60	488.13	255571