MHK Historical Prices

Summary

Key Stock Metrics

104.88

(June 25, 2024)

52-Week Low

164.29

(October 21, 2024)

52-Week High

286.85

(December 4, 2017)

All-Time High

113.74

(March 28, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-18	15.11	15.45	15.11	15.22	148259
1993-06-21	15.22	15.56	15.11	15.39	66591
1993-06-22	15.11	15.89	15.11	15.56	87516
1993-06-23	15.89	15.89	15.45	15.78	92466
1993-06-24	15.45	15.78	15.22	15.33	128011
1993-06-25	15.56	15.56	15.22	15.56	27220
1993-06-28	15.22	15.67	15.22	15.67	39145
1993-06-29	15.67	15.67	15.33	15.33	38245
1993-06-30	15.33	15.89	15.33	15.89	71091
1993-07-01	15.67	15.89	15.50	15.56	563343
1993-07-02	15.89	15.89	15.67	15.89	5847
1993-07-06	15.56	15.89	15.50	15.56	191454
1993-07-07	15.45	15.89	15.45	15.89	150284
1993-07-08	15.45	15.78	15.45	15.72	56693
1993-07-09	15.56	15.78	15.45	15.78	23397
1993-07-12	15.56	15.89	15.56	15.56	54443
1993-07-13	15.56	16.00	15.56	15.78	16197
1993-07-14	16.00	16.00	15.67	16.00	26995
1993-07-15	16.22	17.67	16.00	17.34	288870
1993-07-16	17.56	17.56	16.33	16.67	283020
1993-07-19	16.78	17.11	16.45	16.89	260073
1993-07-20	16.89	17.11	16.78	17.11	50618
1993-07-21	17.11	17.11	16.33	16.45	81441
1993-07-22	16.33	17.34	16.22	16.78	377961
1993-07-23	17.11	17.56	16.89	17.34	236225
1993-07-26	17.45	17.45	17.11	17.17	65016
1993-07-27	17.11	17.45	16.89	16.89	38920
1993-07-28	16.89	17.22	16.78	17.22	201354
1993-07-29	17.11	17.11	16.11	16.45	103713
1993-07-30	16.11	16.56	16.11	16.45	149159
1993-08-02	16.56	17.11	16.45	16.89	243875
1993-08-03	17.11	17.11	16.56	16.78	202029
1993-08-04	16.45	16.95	16.45	16.45	135434
1993-08-05	16.89	17.11	16.67	17.00	253548
1993-08-06	17.11	17.11	16.78	16.78	168957
1993-08-09	16.89	17.45	16.89	17.34	130486
1993-08-10	17.45	17.45	17.11	17.34	414407
1993-08-11	17.45	17.45	17.22	17.34	436905
1993-08-12	17.22	17.45	17.22	17.22	166257
1993-08-13	17.22	17.45	17.22	17.22	9672
1993-08-16	17.45	17.45	17.22	17.22	6297
1993-08-17	17.45	17.45	17.00	17.45	27670
1993-08-18	17.45	18.45	17.00	18.00	354339
1993-08-19	18.00	19.22	18.00	18.78	252198
1993-08-20	18.78	19.61	18.78	19.34	197754
1993-08-23	19.34	19.67	19.34	19.56	295618
1993-08-24	19.34	19.89	19.34	19.67	634212
1993-08-25	20.33	20.33	19.67	20.00	398829
1993-08-26	18.50	19.17	18.50	18.83	154641
1993-08-27	18.83	19.08	18.50	19.00	160491
1993-08-30	19.00	19.00	18.00	18.50	75295
1993-08-31	18.50	18.50	17.75	18.42	338832
1993-09-01	18.50	18.50	17.83	17.83	239388
1993-09-02	18.17	19.33	18.17	18.83	463326
1993-09-03	19.17	19.17	18.83	19.17	28348
1993-09-07	18.83	19.17	18.33	18.33	116844
1993-09-08	18.00	18.67	18.00	18.33	144142
1993-09-09	18.17	18.83	18.17	18.83	180591
1993-09-10	18.83	18.83	18.50	18.50	1305984
1993-09-13	18.83	19.00	18.50	18.50	240738
1993-09-14	18.50	19.17	18.50	19.17	104994
1993-09-15	19.17	19.33	18.83	19.00	413379
1993-09-16	19.33	19.33	19.00	19.00	138142
1993-09-17	18.83	19.17	18.58	18.92	241638
1993-09-20	18.67	19.17	18.67	19.00	213738
1993-09-21	19.00	19.17	18.67	18.67	66597
1993-09-22	19.00	19.00	18.50	18.67	172491
1993-09-23	19.00	19.00	18.33	18.83	227238
1993-09-24	18.58	18.83	18.33	18.33	205189
1993-09-27	18.83	18.83	18.33	18.83	149992
1993-09-28	18.83	19.83	18.33	19.50	224988
1993-09-29	19.83	20.83	19.67	20.33	452526
1993-09-30	20.33	20.33	19.83	20.33	478776
1993-10-01	20.33	20.33	20.00	20.00	140692
1993-10-04	20.33	20.92	20.00	20.83	149392
1993-10-05	20.83	21.17	20.50	20.83	150891
1993-10-06	21.00	21.33	20.33	20.33	172641
1993-10-07	20.67	20.67	18.67	19.00	342132
1993-10-08	19.33	19.33	17.33	17.67	378130
1993-10-11	17.67	18.50	17.67	18.50	608670
1993-10-12	18.83	19.08	18.50	18.83	488076
1993-10-13	18.50	18.83	18.50	18.50	133492
1993-10-14	18.83	19.50	18.83	19.17	145942
1993-10-15	19.50	19.50	19.17	19.33	85345
1993-10-18	19.50	20.17	19.17	19.67	57447
1993-10-19	20.17	20.17	19.50	20.00	61047
1993-10-20	19.50	20.00	19.17	19.17	67047
1993-10-21	19.00	19.50	18.33	18.67	884955
1993-10-22	19.00	21.00	19.00	20.33	468876
1993-10-25	20.17	20.67	20.00	20.08	189141
1993-10-26	20.00	20.33	19.33	19.67	51747
1993-10-27	20.00	20.00	19.67	20.00	75445
1993-10-28	20.17	20.17	18.67	18.92	119844
1993-10-29	19.00	19.33	18.67	18.83	276885
1993-11-01	19.33	19.50	18.83	19.50	204139
1993-11-02	19.50	19.83	19.17	19.50	166341
1993-11-03	19.83	19.83	19.33	19.83	134992
1993-11-04	19.83	19.83	19.33	19.50	155991
1993-11-05	19.50	19.83	19.00	19.33	198139
1993-11-08	19.00	19.33	19.00	19.33	25648
1993-11-09	19.00	19.50	19.00	19.50	234888
1993-11-10	19.50	19.67	19.17	19.17	40197
1993-11-11	19.67	20.50	19.17	20.17	279585
1993-11-12	20.25	20.50	19.92	20.33	89995
1993-11-15	19.83	20.33	19.83	19.83	26848
1993-11-16	20.33	20.33	19.33	19.58	84145
1993-11-17	19.33	19.83	19.33	19.67	85945
1993-11-18	19.50	19.83	19.50	19.50	542823
1993-11-19	19.83	19.83	18.50	19.00	106494
1993-11-22	18.33	18.67	17.83	18.08	203839
1993-11-23	17.83	18.33	17.83	18.17	349482
1993-11-24	18.08	18.67	18.00	18.50	378880
1993-11-26	18.17	18.67	18.17	18.67	10948
1993-11-29	18.67	19.50	18.50	19.42	428529
1993-11-30	19.50	20.00	19.50	20.00	99744
1993-12-01	20.00	20.67	19.50	20.67	310783
1993-12-02	20.67	20.67	20.17	20.50	378430
1993-12-03	20.50	20.50	19.00	19.00	1133643
1993-12-06	20.00	21.67	20.00	21.17	908205
1993-12-07	20.67	21.17	20.00	20.42	395829
1993-12-08	19.83	20.33	19.67	20.17	311833
1993-12-09	20.17	20.33	19.83	20.17	495874
1993-12-10	20.33	20.67	19.83	20.67	113244
1993-12-13	20.67	20.83	20.17	20.83	95844
1993-12-14	20.33	20.83	20.33	20.83	122694
1993-12-15	20.33	21.00	20.33	21.00	85345
1993-12-16	21.00	21.83	20.67	21.67	246738
1993-12-17	22.67	23.17	22.00	22.00	944802
1993-12-20	22.33	22.33	21.67	22.00	188991
1993-12-21	22.17	22.17	21.50	22.17	106644
1993-12-22	22.17	22.17	21.83	22.17	112344
1993-12-23	22.33	22.33	21.83	22.33	149392
1993-12-27	22.33	22.67	22.00	22.67	324433
1993-12-28	22.67	22.83	22.17	22.50	113544
1993-12-29	22.33	22.83	22.25	22.83	1082796
1993-12-30	22.67	22.83	22.33	22.67	64647
1993-12-31	22.83	22.83	22.50	22.83	105744
1994-01-03	22.67	22.83	22.00	22.50	250486
1994-01-04	22.50	22.50	22.17	22.50	74395
1994-01-05	22.67	22.67	22.33	22.67	45297
1994-01-06	22.67	22.67	22.00	22.67	35997
1994-01-07	22.17	23.00	22.17	22.75	322183
1994-01-10	23.17	23.25	22.83	23.17	292035
1994-01-11	23.17	23.50	22.67	23.17	313333
1994-01-12	23.50	23.67	23.00	23.67	185091
1994-01-13	23.67	23.67	23.17	23.67	157041
1994-01-14	23.67	23.67	23.17	23.17	207139
1994-01-17	23.17	23.67	23.17	23.17	101244
1994-01-18	23.67	24.33	22.33	22.50	902955
1994-01-19	22.17	22.33	21.50	21.67	525573
1994-01-20	21.17	21.83	21.17	21.42	568171
1994-01-21	21.67	21.67	21.17	21.67	331932
1994-01-24	21.67	21.67	20.92	21.17	683365
1994-01-25	21.00	21.17	20.50	21.00	38097
1994-01-26	20.67	21.00	19.33	20.00	479526
1994-01-27	19.83	20.33	19.83	20.25	286935
1994-01-28	20.33	20.83	19.83	20.83	143092
1994-01-31	20.83	22.83	20.33	22.33	174441
1994-02-01	22.67	23.00	22.00	22.67	86245
1994-02-02	22.33	22.67	22.00	22.00	37197
1994-02-03	22.00	22.50	22.00	22.00	136342
1994-02-04	21.83	22.33	20.50	21.00	154791
1994-02-07	20.50	20.83	20.17	20.42	333432
1994-02-08	20.50	21.00	20.50	20.92	65397
1994-02-09	20.50	22.17	20.50	22.17	99744
1994-02-10	22.17	22.17	21.50	22.17	50847
1994-02-11	21.83	22.17	21.83	22.17	117594
1994-02-14	22.00	22.67	22.00	22.17	24148
1994-02-15	22.17	22.67	21.83	22.00	177891
1994-02-16	21.50	22.33	21.00	21.00	91194
1994-02-17	21.17	21.67	20.25	20.25	133942
1994-02-18	20.67	20.83	18.17	18.33	749212
1994-02-22	19.00	19.33	18.33	19.00	1067646
1994-02-23	19.17	19.17	18.83	19.17	795409
1994-02-24	19.00	19.00	18.00	18.17	229938
1994-02-25	18.33	18.83	18.17	18.67	234288
1994-02-28	18.17	18.67	18.17	18.17	457626
1994-03-01	18.50	18.50	16.67	17.00	572220
1994-03-02	16.83	17.50	16.50	17.33	506824
1994-03-03	17.50	17.50	17.17	17.50	199189
1994-03-04	17.50	17.83	17.17	17.67	140242
1994-03-07	18.00	18.50	17.67	18.33	142042
1994-03-08	18.33	18.67	18.17	18.17	75595
1994-03-09	18.17	18.67	17.33	17.83	347382
1994-03-10	17.83	17.83	17.33	17.42	464976
1994-03-11	17.33	18.00	17.33	18.00	79645
1994-03-14	17.83	17.83	17.08	17.33	2312583
1994-03-15	17.67	17.67	17.33	17.33	125844
1994-03-16	17.33	18.33	17.33	18.33	90894
1994-03-17	18.00	18.67	18.00	18.33	215088
1994-03-18	18.33	18.83	18.33	18.83	148792
1994-03-21	18.83	19.00	18.33	19.00	47847
1994-03-22	19.00	19.00	18.50	19.00	19198
1994-03-23	18.50	20.17	18.50	20.17	219738
1994-03-24	19.67	20.00	19.50	20.00	363132
1994-03-25	19.58	20.00	19.33	19.67	95994
1994-03-28	19.33	19.67	18.00	18.17	247488
1994-03-29	18.17	18.67	18.00	18.17	121794
1994-03-30	18.17	18.67	18.00	18.00	116844
1994-03-31	18.00	18.50	17.67	18.17	309135
1994-04-04	17.67	17.83	17.33	17.67	88945
1994-04-05	17.83	18.17	17.67	17.67	247788
1994-04-06	18.17	18.17	17.50	17.50	135292
1994-04-07	17.50	18.00	17.50	17.83	455676
1994-04-08	17.75	18.33	17.50	18.17	93744
1994-04-11	18.50	18.83	18.00	18.67	191089
1994-04-12	18.83	18.83	18.33	18.58	13648
1994-04-13	18.83	18.83	18.33	18.50	222738
1994-04-14	18.33	19.17	18.33	19.00	99444
1994-04-15	19.00	19.33	18.83	19.00	149392
1994-04-18	19.00	19.33	19.00	19.08	506524
1994-04-19	19.00	19.33	18.67	18.92	555871
1994-04-20	19.33	19.33	18.67	18.67	322033
1994-04-21	18.67	19.00	18.67	18.67	197989
1994-04-22	18.83	18.83	18.33	18.33	168291
1994-04-25	18.50	18.50	18.17	18.17	9000
1994-04-26	18.50	18.50	18.00	18.17	71395
1994-04-28	18.00	18.50	18.00	18.00	209389
1994-04-29	18.25	18.50	18.00	18.50	76345
1994-05-02	18.00	18.50	18.00	18.50	264886
1994-05-03	18.33	18.50	18.00	18.33	146842
1994-05-04	18.33	18.50	18.00	18.42	116094
1994-05-05	18.00	18.33	17.83	17.83	33747
1994-05-06	17.50	17.83	17.00	17.33	73495
1994-05-09	17.17	17.50	17.00	17.00	24898
1994-05-10	17.00	17.50	15.83	16.08	286185
1994-05-11	16.00	16.17	15.50	15.83	81895
1994-05-12	15.83	15.83	15.17	15.42	146842
1994-05-13	15.50	15.67	15.33	15.33	15748
1994-05-16	15.67	15.67	15.33	15.33	41247
1994-05-17	15.67	15.67	15.00	15.00	137842
1994-05-18	15.33	15.33	14.67	14.83	195439
1994-05-19	14.83	15.00	14.50	14.67	331032
1994-05-20	14.67	14.83	14.33	14.50	112944
1994-05-23	14.33	14.67	14.33	14.33	90894
1994-05-24	14.38	14.67	14.33	14.67	140392
1994-05-25	14.67	15.17	14.33	14.83	147142
1994-05-26	15.00	15.00	14.67	15.00	51447
1994-05-27	14.67	15.00	14.67	14.83	40347
1994-05-31	15.00	15.00	14.67	15.00	49947
1994-06-01	15.00	15.00	14.33	14.67	64347
1994-06-02	14.83	14.83	14.33	14.67	6450
1994-06-03	14.83	15.00	14.67	14.67	129144
1994-06-06	14.67	15.00	14.67	14.83	119694
1994-06-07	14.67	15.33	14.67	15.17	42297
1994-06-08	15.33	15.50	14.83	15.33	153141
1994-06-09	15.17	16.17	15.17	15.83	101694
1994-06-10	16.17	16.17	15.83	15.83	63597
1994-06-13	15.17	15.33	15.00	15.08	465276
1994-06-14	15.33	15.33	14.50	14.83	272985
1994-06-15	14.83	14.83	14.50	14.67	316783
1994-06-16	14.67	14.83	14.17	14.17	384280
1994-06-17	14.50	14.50	13.50	13.58	244938
1994-06-20	13.00	13.33	13.00	13.00	182691
1994-06-21	13.00	13.33	12.33	12.67	515373
1994-06-22	12.33	12.67	12.33	12.50	65397
1994-06-23	12.33	12.83	11.83	11.83	531573
1994-06-24	11.67	12.00	11.17	11.67	244188
1994-06-27	11.83	11.83	11.50	11.83	289185
1994-06-28	11.83	11.83	11.33	11.67	130492
1994-06-29	11.83	12.00	11.50	11.83	351732
1994-06-30	12.17	12.17	11.67	11.67	181191
1994-07-01	12.00	12.00	11.67	11.83	87445
1994-07-05	12.00	12.17	11.67	12.17	114294
1994-07-06	12.00	12.83	11.67	12.67	257086
1994-07-07	12.67	12.67	12.33	12.33	100794
1994-07-08	12.67	12.67	12.33	12.33	301035
1994-07-11	12.33	12.83	12.33	12.50	259036
1994-07-12	12.67	13.67	12.33	13.33	457476
1994-07-13	13.50	13.67	12.33	12.33	1012899
1994-07-14	12.50	12.67	11.17	11.25	599670
1994-07-15	11.25	12.00	11.00	12.00	447127
1994-07-18	12.00	12.17	11.67	12.00	228438
1994-07-19	12.00	12.00	10.67	11.33	241188
1994-07-20	11.33	11.33	10.83	11.17	65997
1994-07-21	11.00	11.00	9.17	10.50	2313483
1994-07-22	10.67	11.50	9.33	9.50	1479525
1994-07-25	10.00	10.33	9.83	10.00	1302684
1994-07-26	10.17	10.50	10.00	10.50	624418
1994-07-27	10.50	10.50	10.00	10.08	316183
1994-07-28	10.17	10.17	9.50	10.00	249138
1994-07-29	10.00	10.17	9.83	10.04	318883
1994-08-01	10.17	10.33	9.83	10.33	128994
1994-08-02	10.33	10.33	10.00	10.33	260836
1994-08-03	10.00	10.50	10.00	10.50	197239
1994-08-04	10.67	10.67	10.33	10.67	71695
1994-08-05	10.50	10.67	10.17	10.50	102444
1994-08-08	10.67	10.67	10.33	10.50	44697
1994-08-09	10.50	10.50	10.17	10.17	56997
1994-08-10	10.33	11.00	10.00	11.00	226038
1994-08-11	11.00	11.17	10.67	11.00	167541
1994-08-12	11.00	11.17	10.67	11.17	66447
1994-08-15	11.17	11.17	10.67	10.83	166641
1994-08-16	10.67	11.17	10.67	11.00	295335
1994-08-17	11.17	11.17	10.83	10.83	129144
1994-08-18	11.17	12.17	10.83	12.17	832158
1994-08-19	12.17	12.17	11.50	11.67	176691
1994-08-22	11.83	11.83	11.50	11.50	117144
1994-08-23	11.83	12.33	11.50	12.00	491974
1994-08-24	12.17	12.83	12.17	12.83	284535
1994-08-25	13.00	13.08	12.67	13.00	241638
1994-08-26	13.00	13.00	12.58	13.00	522273
1994-08-29	12.67	13.00	11.67	11.83	203539
1994-08-30	12.00	12.17	11.83	12.00	97644
1994-08-31	12.00	12.00	11.50	11.83	90594
1994-09-01	11.83	12.00	11.50	11.67	263386
1994-09-02	12.00	12.17	11.67	12.17	31797
1994-09-06	12.17	12.17	11.67	11.67	10648
1994-09-07	12.17	12.17	11.83	12.17	116244
1994-09-08	11.83	12.17	11.50	11.75	217188
1994-09-09	12.00	12.00	11.50	11.75	90744
1994-09-12	11.50	12.00	11.50	11.67	31947
1994-09-13	11.92	12.00	11.67	12.00	153441
1994-09-14	12.17	12.17	11.50	11.50	29998
1994-09-15	11.50	12.00	11.50	11.67	83545
1994-09-16	12.00	12.00	11.33	11.83	100044
1994-09-19	11.50	11.83	11.17	11.17	525423
1994-09-20	11.00	11.33	10.50	10.83	70045
1994-09-21	10.83	10.83	10.50	10.58	294435
1994-09-22	10.50	10.58	10.33	10.46	389080
1994-09-23	10.33	10.50	10.00	10.50	1289635
1994-09-26	10.00	10.50	10.00	10.25	213588
1994-09-27	10.00	10.50	10.00	10.33	259336
1994-09-28	10.17	10.50	9.83	9.92	88945
1994-09-29	10.17	10.17	9.67	10.00	223038
1994-09-30	10.00	10.17	9.67	10.17	572370
1994-10-03	10.17	10.17	9.67	9.75	583020
1994-10-04	9.50	9.83	9.50	9.83	72295
1994-10-05	9.50	9.83	9.33	9.67	169791
1994-10-06	9.67	9.67	9.33	9.33	41847
1994-10-07	9.67	9.83	9.33	9.83	318583
1994-10-10	10.00	10.00	9.50	9.50	35997
1994-10-11	10.00	10.00	9.67	9.83	1227238
1994-10-12	9.83	9.83	9.33	9.42	1353981
1994-10-13	9.67	9.83	9.33	9.50	151041
1994-10-14	9.50	9.83	9.50	9.83	113844
1994-10-17	9.83	9.83	9.33	9.67	458676
1994-10-18	9.33	9.50	9.00	9.33	581820
1994-10-19	9.33	9.83	9.33	9.58	323383
1994-10-20	9.67	9.67	9.17	9.50	376480
1994-10-21	9.33	9.83	9.33	9.83	249288
1994-10-24	9.50	10.17	9.50	10.17	166191
1994-10-25	10.17	10.17	9.83	10.00	140542
1994-10-26	9.83	10.17	9.83	10.00	141292
1994-10-27	10.00	10.33	10.00	10.17	84895
1994-10-28	10.33	10.83	10.00	10.83	308235
1994-10-31	10.50	10.83	10.50	10.75	426429
1994-11-01	10.67	11.17	10.67	11.00	319333
1994-11-02	11.00	11.17	10.83	10.92	179991
1994-11-03	11.17	12.17	10.83	12.00	411729
1994-11-04	12.17	12.17	11.50	11.50	424179
1994-11-07	11.50	11.67	11.00	11.25	100194
1994-11-08	11.33	11.67	11.17	11.42	36297
1994-11-09	11.67	11.67	11.33	11.33	156591
1994-11-10	11.67	11.67	11.08	11.17	182091
1994-11-11	11.33	11.33	11.00	11.00	154341
1994-11-14	11.33	11.33	11.00	11.33	13198
1994-11-15	11.00	11.33	11.00	11.33	86695
1994-11-16	11.00	11.33	11.00	11.17	200239
1994-11-17	11.00	11.17	11.00	11.00	84145
1994-11-18	11.00	11.33	11.00	11.08	99744
1994-11-21	11.00	11.08	11.00	11.00	8550
1994-11-22	11.00	11.33	11.00	11.13	156591
1994-11-23	11.17	11.17	11.00	11.08	209539
1994-11-25	11.00	11.04	11.00	11.04	78445
1994-11-28	11.17	11.50	11.17	11.50	39447
1994-11-29	11.17	11.50	11.17	11.46	135592
1994-11-30	11.17	11.50	11.17	11.33	179841
1994-12-01	11.50	12.00	11.50	12.00	371080
1994-12-02	12.00	12.00	11.67	11.67	154791
1994-12-05	12.00	12.17	11.67	12.00	61497
1994-12-06	12.00	12.00	11.50	11.75	95394
1994-12-07	11.50	11.83	11.33	11.33	145642
1994-12-08	11.33	11.50	11.17	11.17	125394
1994-12-09	11.17	11.50	10.67	10.67	192889
1994-12-12	10.67	10.83	10.67	10.67	43497
1994-12-13	11.00	11.00	10.58	10.58	28048
1994-12-14	10.50	10.83	10.33	10.50	267886
1994-12-15	10.83	10.83	10.33	10.33	63147
1994-12-16	10.50	10.67	10.25	10.33	476526
1994-12-19	8.00	8.33	7.17	8.00	4973301
1994-12-20	8.17	8.17	7.83	7.92	415779
1994-12-21	8.00	8.17	7.83	8.00	752961
1994-12-22	8.17	8.17	7.83	8.00	607170
1994-12-23	8.00	8.33	8.00	8.33	122994
1994-12-27	8.17	8.83	8.17	8.83	159891
1994-12-28	8.83	8.83	8.33	8.42	196189
1994-12-29	8.33	8.50	8.00	8.33	121194
1994-12-30	8.00	8.50	8.00	8.50	480876
1995-01-03	8.50	8.67	8.42	8.67	39597
1995-01-04	8.83	9.00	8.33	8.67	81445
1995-01-05	9.00	9.00	8.50	8.50	78595
1995-01-06	8.50	8.67	8.33	8.33	65697
1995-01-09	8.33	8.67	7.92	8.00	541923
1995-01-10	8.33	8.33	7.83	8.00	101094
1995-01-11	8.00	8.00	7.67	7.67	239838
1995-01-12	7.67	8.00	7.67	7.83	777411
1995-01-13	8.00	8.00	7.67	7.75	186441
1995-01-16	8.00	8.50	7.67	8.17	212688
1995-01-17	8.50	8.83	8.17	8.67	311233
1995-01-18	8.50	8.67	8.17	8.50	371830
1995-01-19	8.50	8.50	8.17	8.50	188091
1995-01-20	8.17	8.50	8.17	8.33	120444
1995-01-23	8.17	8.83	8.17	8.67	90594
1995-01-24	8.83	9.17	8.50	8.83	240438
1995-01-25	8.83	9.17	8.67	8.67	16348
1995-01-26	9.00	9.00	8.50	8.83	117144
1995-01-27	8.83	8.83	8.50	8.83	244188
1995-01-30	8.54	8.83	8.50	8.83	27298
1995-01-31	8.83	8.83	8.33	8.50	98694
1995-02-01	8.33	8.67	8.33	8.33	10348
1995-02-02	8.33	8.67	8.33	8.33	96294
1995-02-03	8.67	8.67	8.33	8.33	641817
1995-02-06	8.33	8.67	8.33	8.58	215988
1995-02-07	8.67	8.83	8.50	8.83	147592
1995-02-08	8.83	9.33	8.83	8.96	399729
1995-02-09	9.00	9.17	8.83	9.17	88045
1995-02-10	9.17	9.33	9.17	9.33	241638
1995-02-13	8.67	9.17	8.50	9.13	1005999
1995-02-14	9.17	9.50	9.17	9.50	389080
1995-02-15	9.50	9.50	9.17	9.33	111444
1995-02-16	9.50	9.50	9.17	9.33	64647
1995-02-17	9.33	9.33	9.00	9.00	62397
1995-02-21	9.17	9.33	8.83	8.83	86545
1995-02-22	9.17	9.17	8.33	8.50	124794
1995-02-23	8.67	8.67	8.50	8.58	119544
1995-02-24	8.67	9.00	8.50	8.67	390129
1995-02-27	9.00	9.00	8.67	8.75	201139
1995-02-28	8.75	9.00	8.75	9.00	1348582
1995-03-01	9.17	9.17	8.83	8.83	113994
1995-03-02	9.00	9.00	8.67	8.67	72745
1995-03-03	8.67	8.83	8.67	8.67	60597
1995-03-06	8.67	8.83	8.50	8.83	40347
1995-03-07	8.50	8.83	8.50	8.75	146392
1995-03-08	8.83	8.83	8.67	8.83	52047
1995-03-09	8.67	8.67	8.33	8.50	244638
1995-03-10	8.42	8.67	8.42	8.50	23548
1995-03-13	8.67	8.67	8.42	8.42	40797
1995-03-14	8.58	8.58	8.42	8.42	187041
1995-03-15	8.67	8.67	8.42	8.67	401829
1995-03-16	8.67	8.67	8.50	8.50	24448
1995-03-17	8.67	8.67	8.00	8.17	315583
1995-03-20	8.17	8.33	8.00	8.00	170691
1995-03-21	8.33	8.33	7.83	8.08	637617
1995-03-22	8.17	8.17	8.00	8.00	76645
1995-03-23	8.00	8.17	7.83	7.96	245238
1995-03-24	7.92	8.17	7.92	8.17	152091
1995-03-27	8.00	8.17	7.92	8.17	105894
1995-03-28	8.00	8.17	7.83	7.92	180441
1995-03-29	7.83	7.92	7.75	7.75	155541
1995-03-30	7.83	7.92	7.75	7.83	233238
1995-03-31	7.83	8.00	7.75	7.83	40947
1995-04-03	8.00	8.00	7.83	8.00	14398
1995-04-04	7.83	8.00	7.67	7.67	473076
1995-04-05	7.67	7.92	7.67	7.92	29248
1995-04-06	7.67	7.92	7.25	7.92	129894
1995-04-07	7.67	7.92	7.67	7.67	8400
1995-04-10	7.67	7.92	7.67	7.67	20248
1995-04-11	7.67	7.92	7.67	7.92	218838
1995-04-12	7.67	7.92	7.67	7.92	214338
1995-04-13	7.92	7.92	7.75	7.92	15598
1995-04-17	8.00	8.08	7.83	8.08	33297
1995-04-18	8.08	8.83	7.92	8.83	147292
1995-04-19	8.83	9.33	8.83	9.00	229038
1995-04-20	9.00	9.50	9.00	9.33	76045
1995-04-21	9.50	9.50	9.17	9.50	63297
1995-04-24	9.50	9.50	9.17	9.33	85345
1995-04-25	9.50	9.50	9.17	9.50	27448
1995-04-26	9.50	9.50	9.17	9.33	25798
1995-04-27	9.17	9.50	9.17	9.33	52647
1995-04-28	9.50	9.50	8.83	9.17	33297
1995-05-01	9.00	9.17	8.83	9.00	10498
1995-05-02	8.83	8.83	8.33	8.50	105744
1995-05-03	8.58	8.67	8.42	8.50	26698
1995-05-04	8.42	8.67	8.42	8.42	126144
1995-05-05	8.67	8.83	8.58	8.83	67497
1995-05-08	8.83	9.33	8.67	9.33	102894
1995-05-09	9.33	10.33	9.17	10.00	410379
1995-05-10	9.92	10.00	9.83	9.83	150591
1995-05-11	9.83	10.00	9.50	9.67	162291
1995-05-12	9.83	10.00	9.33	9.67	204139
1995-05-15	9.67	10.33	9.67	10.00	105894
1995-05-16	10.33	10.33	10.00	10.33	48897
1995-05-17	10.33	10.33	10.00	10.33	54597
1995-05-18	10.17	10.33	10.00	10.00	42747
1995-05-19	10.08	10.50	9.83	10.17	205039
1995-05-22	10.50	10.50	10.17	10.42	21748
1995-05-23	10.50	10.50	10.17	10.50	69447
1995-05-24	10.67	10.83	10.17	10.33	162891
1995-05-25	10.33	10.50	10.00	10.17	108294
1995-05-26	10.33	10.33	9.83	10.33	209989
1995-05-30	10.08	10.33	10.08	10.08	34947
1995-05-31	10.00	10.33	10.00	10.00	29998
1995-06-01	10.33	10.50	10.17	10.33	145492
1995-06-02	10.17	10.50	10.17	10.50	35397
1995-06-05	10.50	10.67	10.17	10.50	103944
1995-06-06	10.67	11.00	10.50	10.92	240738
1995-06-07	10.67	11.00	10.67	10.67	169641
1995-06-08	10.67	11.00	10.33	10.33	40497
1995-06-09	10.33	10.67	9.83	9.83	131242
1995-06-12	10.17	10.17	9.83	10.17	144742
1995-06-13	10.00	10.17	9.83	10.17	74695
1995-06-14	10.17	10.17	9.83	9.83	15748
1995-06-15	10.17	10.17	9.83	10.08	35097
1995-06-16	10.17	10.50	10.00	10.50	97794
1995-06-19	10.17	10.50	10.17	10.25	129744
1995-06-20	10.17	10.50	10.17	10.17	91494
1995-06-21	10.33	10.67	10.17	10.67	353982
1995-06-22	10.33	10.67	10.33	10.50	769311
1995-06-23	10.33	10.67	10.17	10.25	39147
1995-06-26	10.33	10.33	10.00	10.17	77695
1995-06-27	10.00	10.17	9.67	9.67	90894
1995-06-28	9.67	10.00	9.67	9.75	30147
1995-06-29	9.83	10.00	9.67	9.67	39147
1995-06-30	10.00	10.00	9.67	9.83	37347
1995-07-03	9.67	9.83	9.67	9.83	1500
1995-07-05	9.67	10.00	9.67	10.00	87445
1995-07-06	10.00	10.00	9.83	10.00	15898
1995-07-07	9.83	10.00	9.83	9.83	48897
1995-07-10	10.00	10.17	9.83	10.00	101244
1995-07-11	10.17	10.17	9.83	10.08	22048
1995-07-12	10.17	10.17	9.92	10.17	31647
1995-07-13	10.33	10.83	10.00	10.75	700914
1995-07-14	10.83	10.92	10.50	10.50	47547
1995-07-17	10.92	11.17	10.50	10.75	62397
1995-07-18	11.17	11.17	10.75	11.08	73195
1995-07-19	10.92	11.25	10.83	11.17	129894
1995-07-20	10.83	11.17	10.83	10.88	66297
1995-07-21	11.00	11.17	10.83	11.17	79795
1995-07-24	11.17	11.67	10.83	11.67	214788
1995-07-25	11.67	11.67	11.33	11.50	101094
1995-07-26	11.67	12.00	11.50	12.00	89995
1995-07-27	12.00	12.17	11.67	12.17	81595
1995-07-28	12.17	12.17	11.67	12.17	53697
1995-07-31	12.17	12.17	11.67	11.83	5250
1995-08-01	11.67	12.17	11.67	12.00	11548
1995-08-02	11.67	12.00	11.67	11.75	40047
1995-08-03	11.83	12.00	11.67	11.83	36447
1995-08-04	11.67	12.00	11.67	11.75	42747
1995-08-07	11.67	12.00	11.67	11.83	25648
1995-08-08	11.67	12.00	11.67	11.83	15898
1995-08-09	11.67	12.50	11.67	12.42	244188
1995-08-10	12.17	12.42	12.00	12.08	113544
1995-08-11	12.00	12.17	12.00	12.17	28798
1995-08-14	12.00	12.17	11.83	11.92	408879
1995-08-15	11.92	12.25	11.83	12.08	132592
1995-08-16	11.83	12.25	11.83	11.83	49047
1995-08-17	12.04	12.25	11.83	12.00	50697
1995-08-18	11.83	12.17	11.83	12.17	16948
1995-08-21	12.00	12.17	11.83	12.17	17848
1995-08-22	11.83	12.00	11.83	12.00	12448
1995-08-23	11.83	12.00	11.83	12.00	70345
1995-08-24	12.17	12.17	11.83	12.04	365532
1995-08-25	11.83	12.17	11.83	12.00	236538
1995-08-28	11.83	12.17	11.83	11.83	14548
1995-08-29	11.83	12.17	11.83	12.00	25198
1995-08-30	11.83	12.17	11.83	12.17	9750
1995-08-31	11.83	12.17	11.83	12.00	53247
1995-09-01	11.83	12.17	11.83	12.00	25348
1995-09-05	11.83	12.17	11.83	12.08	271635
1995-09-06	12.00	12.42	12.00	12.17	400329
1995-09-07	12.42	12.42	12.17	12.25	34797
1995-09-08	12.33	12.67	12.17	12.33	90594
1995-09-11	12.33	12.83	12.33	12.58	26548
1995-09-12	12.33	12.83	12.33	12.67	20998
1995-09-13	12.42	12.83	12.33	12.33	4950
1995-09-14	12.33	12.83	12.33	12.67	59847
1995-09-15	12.67	12.67	12.33	12.67	51297
1995-09-18	12.42	12.67	12.33	12.50	168591
1995-09-19	12.33	12.50	12.33	12.46	15298
1995-09-20	12.33	12.67	12.33	12.67	85645
1995-09-21	12.33	12.54	12.33	12.42	42147
1995-09-22	12.33	12.50	12.33	12.50	20548
1995-09-25	12.33	12.50	12.33	12.42	130492
1995-09-26	12.33	12.50	12.17	12.17	60747
1995-09-27	12.17	12.17	12.00	12.00	95244
1995-09-28	12.00	12.08	12.00	12.00	377230
1995-09-29	11.83	12.00	11.33	11.67	65397
1995-10-02	11.33	11.33	10.67	10.67	71395
1995-10-03	10.67	11.00	10.67	10.75	44247
1995-10-04	10.67	11.00	10.67	10.92	45147
1995-10-05	11.00	11.00	10.67	10.67	36447
1995-10-06	10.67	10.83	10.67	10.75	91194
1995-10-09	10.67	10.83	10.50	10.50	126594
1995-10-10	10.50	10.67	10.33	10.42	56097
1995-10-11	10.50	10.50	10.33	10.33	4350
1995-10-12	10.67	10.67	10.33	10.33	3000
1995-10-13	10.34	10.75	10.33	10.50	66747
1995-10-16	10.50	11.50	10.50	11.50	116394
1995-10-17	11.50	11.50	11.25	11.25	10498
1995-10-18	11.50	11.50	11.25	11.25	8700
1995-10-19	11.33	11.67	11.25	11.25	90744
1995-10-20	11.67	11.67	11.17	11.17	5250
1995-10-23	11.42	11.42	11.17	11.33	52647
1995-10-24	11.67	11.67	11.17	11.17	9150
1995-10-25	11.17	11.17	10.33	10.58	74845
1995-10-26	10.34	10.83	10.00	10.00	19348
1995-10-27	10.00	10.50	9.83	10.25	56547
1995-10-30	10.00	10.42	10.00	10.00	24898
1995-10-31	10.00	10.33	9.83	10.00	97194
1995-11-01	9.83	10.17	9.83	9.83	15598
1995-11-02	9.83	10.33	9.83	10.33	27148
1995-11-03	10.00	10.33	10.00	10.00	18898
1995-11-06	10.00	10.33	10.00	10.00	6300
1995-11-07	10.17	10.17	9.83	10.17	36297
1995-11-08	10.17	10.67	9.83	10.33	95394
1995-11-09	10.67	11.33	10.67	11.00	170691
1995-11-10	11.33	11.67	11.00	11.50	78145
1995-11-13	11.00	11.50	11.00	11.00	20698
1995-11-14	11.00	11.83	11.00	11.79	155541
1995-11-15	11.67	12.00	11.50	11.67	65847
1995-11-16	11.50	11.83	11.50	11.50	13498
1995-11-17	11.50	12.00	11.50	11.83	27148
1995-11-20	11.67	11.83	11.67	11.75	94944
1995-11-21	11.67	11.83	11.67	11.67	34647
1995-11-22	11.75	11.83	11.67	11.83	158691
1995-11-24	11.67	11.71	11.67	11.67	3900
1995-11-27	11.67	11.83	11.50	11.67	65397
1995-11-28	11.50	11.83	11.33	11.33	7500
1995-11-29	11.33	11.83	11.33	11.67	35547
1995-11-30	11.33	11.83	11.33	11.83	14098
1995-12-01	11.33	11.67	11.33	11.42	65247
1995-12-04	11.67	11.67	11.33	11.42	23548
1995-12-05	11.33	11.67	11.33	11.58	25498
1995-12-06	11.33	11.50	11.33	11.33	22198
1995-12-07	11.33	11.67	11.33	11.33	23848
1995-12-08	11.33	11.50	11.33	11.33	76495
1995-12-11	11.33	11.50	11.33	11.33	46647
1995-12-12	11.33	11.63	11.33	11.33	30597
1995-12-13	11.33	11.63	11.25	11.25	249288
1995-12-14	11.25	11.33	11.00	11.08	557371
1995-12-15	11.33	11.50	11.17	11.33	82495
1995-12-18	11.17	11.33	11.00	11.08	28798
1995-12-19	11.00	11.33	11.00	11.08	31347
1995-12-20	11.00	11.33	11.00	11.33	288885
1995-12-21	11.00	11.33	11.00	11.00	14098
1995-12-22	11.00	11.33	11.00	11.08	10198
1995-12-26	11.00	11.33	10.17	10.25	80695
1995-12-27	10.17	10.17	9.33	9.33	69597
1995-12-28	9.33	10.00	9.00	9.67	172191
1995-12-29	9.67	10.50	9.67	10.42	49347
1996-01-02	10.42	10.67	10.00	10.67	57897
1996-01-03	10.67	10.67	10.33	10.67	6150
1996-01-04	11.00	11.00	10.17	10.50	64047
1996-01-05	10.00	10.17	9.83	10.17	96144
1996-01-08	10.17	10.17	9.83	9.83	1050
1996-01-09	9.83	10.08	9.83	10.00	61347
1996-01-10	9.83	10.17	9.83	9.83	38697
1996-01-11	9.83	10.00	9.50	9.50	28798
1996-01-12	9.50	9.83	9.50	9.67	30597
1996-01-15	9.50	9.83	9.00	9.17	73495
1996-01-16	9.33	9.33	9.00	9.33	15298
1996-01-17	9.33	9.33	9.00	9.33	63897
1996-01-18	9.33	9.33	9.00	9.00	3600
1996-01-19	9.33	9.33	8.33	8.33	117894
1996-01-22	8.50	8.67	8.33	8.67	349182
1996-01-23	8.50	8.67	8.33	8.67	33297
1996-01-24	8.33	8.67	8.33	8.33	10348
1996-01-25	8.67	8.67	8.33	8.67	109494
1996-01-26	8.42	8.67	8.33	8.33	22648
1996-01-29	8.33	8.67	8.33	8.67	120144
1996-01-30	8.33	8.67	8.33	8.42	169641
1996-01-31	8.67	9.17	8.33	9.08	113094
1996-02-01	9.33	9.67	9.00	9.13	163941
1996-02-02	9.33	9.50	9.00	9.00	54897
1996-02-05	9.21	9.50	9.21	9.38	29098
1996-02-06	9.00	9.50	9.00	9.00	9600
1996-02-07	9.50	9.50	9.00	9.00	812658
1996-02-08	9.00	9.33	8.67	8.92	89845
1996-02-09	9.00	9.00	8.83	8.83	277035
1996-02-12	8.83	9.00	8.83	8.88	196339
1996-02-13	8.83	9.17	8.83	8.83	434827
1996-02-14	8.83	9.00	8.83	8.92	203089
1996-02-15	8.92	9.00	8.83	9.00	672265
1996-02-16	8.83	9.00	8.83	8.83	60747
1996-02-20	9.00	9.00	8.83	8.83	428379
1996-02-21	8.92	9.00	8.83	9.00	221538
1996-02-22	8.83	9.00	8.83	8.92	130192
1996-02-23	9.00	9.00	8.83	8.92	19648
1996-02-26	8.83	9.17	8.83	9.17	107244
1996-02-27	9.17	9.17	9.00	9.08	140692
1996-02-28	9.00	9.17	8.92	9.08	263386
1996-02-29	8.92	9.58	8.92	9.58	145942
1996-03-01	9.33	9.75	9.33	9.75	148342
1996-03-04	9.58	9.75	9.58	9.58	97044
1996-03-05	9.58	10.00	9.50	10.00	102594
1996-03-06	9.83	10.25	9.83	10.17	118794
1996-03-07	10.25	10.25	10.00	10.00	59847
1996-03-08	10.04	10.17	9.83	9.83	21748
1996-03-11	10.00	10.00	9.67	9.67	144892
1996-03-12	9.67	9.83	9.46	9.50	54297
1996-03-13	9.33	9.33	9.33	9.33	64497
1996-03-14	9.33	9.42	9.08	9.25	58647
1996-03-15	9.17	9.33	9.17	9.33	430627
1996-03-18	9.25	9.42	9.25	9.42	240438
1996-03-19	9.25	9.75	9.25	9.67	382630
1996-03-20	9.67	9.92	9.67	9.92	25648
1996-03-21	9.67	9.92	9.67	9.92	61497
1996-03-22	9.67	10.08	9.67	9.92	53247
1996-03-25	9.92	10.08	9.92	10.00	35097
1996-03-26	9.92	10.25	9.92	10.08	131692
1996-03-27	10.00	10.17	9.75	9.79	145642
1996-03-28	9.75	9.92	9.75	9.92	11698
1996-03-29	9.75	10.00	9.75	10.00	33447
1996-04-01	9.83	10.00	9.83	9.83	68697
1996-04-02	9.83	9.83	9.38	9.38	100344
1996-04-03	9.33	9.58	9.17	9.58	65847
1996-04-04	9.42	9.58	9.42	9.42	9150
1996-04-08	9.33	9.58	9.33	9.33	86545
1996-04-09	9.42	9.58	9.33	9.33	274935
1996-04-10	9.33	9.50	9.00	9.08	53697
1996-04-11	9.04	9.25	9.00	9.25	18748
1996-04-12	9.00	9.25	9.00	9.00	17398
1996-04-15	9.25	9.33	9.08	9.13	86695
1996-04-16	9.25	9.25	9.00	9.08	839508
1996-04-17	9.00	9.25	9.00	9.04	194839
1996-04-18	9.17	9.25	9.00	9.17	81745
1996-04-19	9.17	9.17	8.92	8.92	102294
1996-04-22	9.08	9.08	8.83	8.83	178791
1996-04-23	8.83	9.25	8.83	9.25	500074
1996-04-24	9.25	9.33	9.17	9.17	197839
1996-04-25	9.18	9.33	9.17	9.25	86545
1996-04-26	9.33	9.33	9.17	9.33	176091
1996-04-29	9.17	9.33	9.17	9.17	34647
1996-04-30	9.17	9.75	9.17	9.75	562771
1996-05-01	9.75	10.75	9.58	10.50	1185840
1996-05-02	10.50	10.75	10.50	10.58	477726
1996-05-03	10.75	11.08	10.58	11.08	131992
1996-05-06	10.92	11.42	10.92	11.42	104994
1996-05-07	11.42	11.50	11.25	11.42	4512973
1996-05-08	11.42	11.42	10.83	11.00	219138
1996-05-09	11.04	11.17	11.00	11.00	44247
1996-05-10	11.00	11.42	11.00	11.25	328033
1996-05-13	11.21	11.33	11.00	11.00	102894
1996-05-14	11.00	11.33	11.00	11.33	83995
1996-05-15	11.17	11.33	11.08	11.25	71395
1996-05-16	11.25	11.25	11.00	11.25	76345
1996-05-17	11.00	11.25	11.00	11.08	52347
1996-05-20	11.08	11.33	11.08	11.08	95394
1996-05-21	11.15	11.33	11.08	11.33	21148
1996-05-22	11.08	11.42	11.08	11.25	256936
1996-05-23	11.25	11.42	11.17	11.17	43347
1996-05-24	11.18	11.25	11.17	11.21	246438
1996-05-28	11.17	11.25	11.00	11.00	353982
1996-05-29	11.00	11.00	10.75	10.79	137542
1996-05-30	10.75	10.92	10.75	10.75	10648
1996-05-31	10.75	11.42	10.75	11.17	329683
1996-06-03	11.17	11.33	11.08	11.33	49647
1996-06-04	11.08	11.42	11.08	11.17	437827
1996-06-05	11.33	11.33	11.17	11.25	46947
1996-06-06	11.17	11.42	11.17	11.42	397629
1996-06-07	11.17	11.25	11.08	11.21	137992
1996-06-10	11.08	11.42	11.08	11.25	95394
1996-06-11	11.25	11.75	11.25	11.50	153891
1996-06-12	11.67	11.75	11.50	11.75	35397
1996-06-13	11.75	12.00	11.58	11.75	74695
1996-06-14	11.92	11.92	11.67	11.92	30747
1996-06-17	11.67	11.92	11.67	11.83	6000
1996-06-18	11.67	12.21	11.67	12.00	160341
1996-06-19	11.92	12.17	11.75	11.83	66897
1996-06-20	11.75	11.92	11.17	11.17	114294
1996-06-21	11.33	11.50	11.25	11.33	355782
1996-06-24	11.50	12.08	11.38	12.00	282735
1996-06-25	12.08	12.25	12.00	12.25	395679
1996-06-26	12.08	12.08	11.83	11.83	215538
1996-06-27	12.00	12.00	11.83	11.92	5850
1996-06-28	11.92	12.00	11.75	11.83	282435
1996-07-01	12.00	12.25	11.83	12.13	148192
1996-07-02	12.17	12.33	12.17	12.17	73945
1996-07-03	12.75	13.25	12.67	13.08	702864
1996-07-05	13.00	13.33	12.75	13.25	306885
1996-07-08	13.08	13.25	13.00	13.08	955302
1996-07-09	13.17	13.17	13.00	13.08	1244937
1996-07-10	13.00	13.08	12.92	12.96	199489
1996-07-11	13.00	13.00	12.75	13.00	666267
1996-07-12	13.00	13.08	12.83	12.92	1136043
1996-07-15	12.83	13.00	12.25	12.25	308835
1996-07-16	12.25	12.33	10.92	11.58	450726
1996-07-17	11.83	12.25	11.75	12.00	558571
1996-07-18	12.33	12.42	12.17	12.25	1176840
1996-07-19	12.25	12.33	12.00	12.08	702564
1996-07-22	12.17	12.17	11.83	11.92	45597
1996-07-23	12.00	12.00	11.67	11.67	96144
1996-07-24	11.50	11.58	11.33	11.58	249288
1996-07-25	11.67	12.17	11.50	12.17	445627
1996-07-26	12.00	12.17	12.00	12.08	100944
1996-07-29	12.08	12.08	11.92	12.00	68847
1996-07-30	11.83	12.00	11.83	11.83	253936
1996-07-31	12.00	12.00	11.75	11.83	537873
1996-08-01	11.50	12.00	11.50	11.83	307785
1996-08-02	12.00	12.00	11.75	11.75	168741
1996-08-05	11.75	12.17	11.75	12.00	218838
1996-08-06	12.08	12.25	11.83	12.00	550321
1996-08-07	12.00	12.58	12.00	12.58	400629
1996-08-08	12.42	12.75	12.42	12.54	178041
1996-08-09	12.58	12.83	12.50	12.75	342732
1996-08-12	12.67	13.00	12.67	12.83	166041
1996-08-13	12.83	13.33	12.83	13.17	288585
1996-08-14	13.33	13.50	13.17	13.33	199939
1996-08-15	13.25	15.25	13.25	15.08	1336882
1996-08-16	15.50	15.58	14.00	14.58	1096894
1996-08-19	14.67	14.88	14.50	14.83	198289
1996-08-20	14.92	16.17	14.75	15.67	682465
1996-08-21	15.58	15.67	14.83	14.92	270735
1996-08-22	14.83	15.50	14.65	15.25	729864
1996-08-23	15.08	15.50	15.08	15.25	147892
1996-08-26	15.25	16.83	15.25	16.42	651417
1996-08-27	16.33	16.58	15.92	16.00	1035697
1996-08-28	16.00	16.17	15.92	15.92	101994
1996-08-29	15.92	16.00	15.25	15.33	280035
1996-08-30	15.33	15.42	15.17	15.29	165291
1996-09-03	15.17	16.25	15.17	15.33	892455
1996-09-04	15.17	15.83	15.17	15.58	1500525
1996-09-05	15.42	15.67	15.08	15.25	446827
1996-09-06	15.25	15.58	15.08	15.25	101694
1996-09-09	15.25	15.58	15.08	15.25	322333
1996-09-10	15.17	15.17	14.33	14.58	233688
1996-09-11	14.25	15.58	14.17	15.50	481776
1996-09-12	15.67	15.75	15.33	15.42	539823
1996-09-13	15.63	15.67	15.00	15.17	233988
1996-09-16	15.17	15.58	15.17	15.42	208789
1996-09-17	15.33	15.67	15.33	15.58	396729
1996-09-18	15.58	15.67	15.42	15.50	299235
1996-09-19	15.42	15.42	14.92	14.92	104994
1996-09-20	15.08	16.25	15.00	16.00	485376
1996-09-23	15.92	16.67	15.83	16.67	297585
1996-09-24	16.50	17.42	16.33	16.67	972250
1996-09-25	16.67	16.75	16.42	16.75	507124
1996-09-26	16.71	17.33	16.67	17.17	750711
1996-09-27	17.33	17.33	16.92	17.17	442477
1996-09-30	17.00	17.33	16.92	17.08	394479
1996-10-01	17.08	17.08	16.92	17.08	55197
1996-10-02	16.92	17.25	16.92	17.17	149092
1996-10-03	17.08	17.33	17.00	17.25	706614
1996-10-04	17.25	18.08	17.17	17.92	876255
1996-10-07	17.96	17.96	17.08	17.29	303885
1996-10-08	17.33	17.42	17.17	17.25	109044
1996-10-09	17.33	17.42	17.08	17.25	215838
1996-10-10	17.33	17.58	17.33	17.42	47097
1996-10-11	17.42	18.50	17.42	18.00	388480
1996-10-14	18.08	18.58	17.83	18.46	103494
1996-10-15	18.33	18.50	18.33	18.38	311533
1996-10-16	18.33	18.50	18.25	18.42	79345
1996-10-17	18.25	18.42	16.67	16.92	685465
1996-10-18	16.83	18.08	16.58	18.00	688465
1996-10-21	18.00	18.08	17.50	17.54	189141
1996-10-22	17.42	17.50	16.67	16.75	188091
1996-10-23	16.67	16.83	16.25	16.42	104844
1996-10-24	16.42	16.50	15.50	16.00	265036
1996-10-25	16.00	17.17	16.00	16.25	259786
1996-10-28	16.17	16.33	15.75	16.08	134242
1996-10-29	16.08	16.33	16.00	16.17	32397
1996-10-30	16.17	16.42	15.83	16.00	98094
1996-10-31	15.83	16.17	15.83	16.17	25648
1996-11-01	16.17	16.17	15.75	16.00	97494
1996-11-04	16.00	16.33	15.83	15.92	65397
1996-11-05	15.75	16.42	15.75	15.83	150441
1996-11-06	16.00	16.00	15.83	15.92	9450
1996-11-07	15.92	15.92	15.67	15.67	36597
1996-11-08	15.67	15.83	15.67	15.67	14248
1996-11-11	15.67	15.71	15.25	15.58	137092
1996-11-12	15.83	16.42	15.83	16.25	267436
1996-11-13	16.33	16.50	15.92	16.17	197539
1996-11-14	15.92	16.17	15.92	16.17	342882
1996-11-15	16.17	16.58	16.00	16.08	516273
1996-11-18	15.92	16.17	15.92	16.00	193039
1996-11-19	15.83	16.00	15.75	16.00	109494
1996-11-20	15.83	15.92	15.67	15.83	57447
1996-11-21	15.75	15.92	15.50	15.75	131392
1996-11-22	15.67	15.83	15.50	15.58	112944
1996-11-25	15.58	16.17	15.58	16.13	199039
1996-11-26	16.00	16.08	15.75	15.92	270885
1996-11-27	15.92	15.92	15.75	15.75	87895
1996-11-29	15.75	15.92	15.75	15.88	9600
1996-12-02	15.75	15.92	15.75	15.83	146542
1996-12-03	15.83	16.17	15.75	15.83	272385
1996-12-04	15.83	16.25	15.83	16.00	93444
1996-12-05	15.92	16.42	15.92	16.33	123744
1996-12-06	16.00	17.33	16.00	17.33	323833
1996-12-09	17.25	17.92	17.17	17.25	287385
1996-12-10	17.25	17.33	17.00	17.00	53097
1996-12-11	16.50	17.08	16.50	16.92	168291
1996-12-12	16.75	16.92	16.50	16.67	46947
1996-12-13	16.42	16.42	15.67	15.75	57147
1996-12-16	15.75	15.83	14.67	14.75	195739
1996-12-17	14.75	16.00	14.75	15.75	226788
1996-12-18	15.83	15.83	14.83	14.83	170241
1996-12-19	15.17	15.17	14.83	14.83	172191
1996-12-20	14.92	15.33	14.92	15.25	117144
1996-12-23	15.33	15.58	14.75	14.83	293235
1996-12-24	14.83	15.17	14.83	15.17	11998
1996-12-26	15.00	15.33	15.00	15.08	72595
1996-12-27	15.04	15.25	15.00	15.25	157791
1996-12-30	15.17	15.17	14.83	14.83	204739
1996-12-31	14.83	14.92	13.75	14.67	395379
1997-01-02	14.83	15.00	14.50	14.75	242838
1997-01-03	14.92	14.92	14.75	14.75	95244
1997-01-06	14.75	14.92	14.75	14.83	163641
1997-01-07	14.83	15.08	14.58	15.00	184341
1997-01-08	15.33	15.83	15.08	15.58	154491
1997-01-09	16.00	16.42	15.50	15.58	395829
1997-01-10	15.08	16.00	15.08	15.83	170541
1997-01-13	15.67	16.00	15.58	15.75	80995
1997-01-14	15.67	16.00	15.67	16.00	47097
1997-01-15	16.08	16.50	16.00	16.08	120444
1997-01-16	16.00	16.17	15.75	15.75	175491
1997-01-17	15.75	16.00	15.50	15.58	70945
1997-01-20	15.50	15.67	15.50	15.50	360432
1997-01-21	15.50	15.58	15.50	15.50	898755
1997-01-22	16.17	17.17	16.08	16.58	1571470
1997-01-23	16.67	16.92	16.58	16.58	1516423
1997-01-24	16.58	16.75	16.42	16.67	125694
1997-01-27	16.67	17.50	16.50	17.50	349332
1997-01-28	17.67	18.17	17.67	18.00	834708
1997-01-29	17.92	17.92	17.50	17.50	320383
1997-01-30	17.58	17.58	16.92	17.00	120294
1997-01-31	16.92	17.17	16.92	17.17	40197
1997-02-03	17.00	17.42	17.00	17.13	155841
1997-02-04	17.00	17.92	17.00	17.75	295335
1997-02-05	17.75	17.75	17.58	17.58	220938
1997-02-06	17.58	17.75	17.58	17.75	14398
1997-02-07	17.58	17.58	17.29	17.33	292935
1997-02-10	17.33	17.58	17.17	17.50	180891
1997-02-11	17.50	18.08	17.50	18.08	412329
1997-02-12	17.92	18.67	17.92	18.29	663117
1997-02-13	18.50	18.50	17.75	18.00	193489
1997-02-14	18.00	18.00	17.50	17.50	110844
1997-02-18	17.50	17.83	17.42	17.50	119094
1997-02-19	17.50	17.67	17.17	17.33	128544
1997-02-20	17.17	18.33	17.17	18.25	831408
1997-02-21	18.08	18.33	17.67	18.00	166641
1997-02-24	17.67	18.08	17.67	17.75	166491
1997-02-25	17.75	18.17	17.75	18.00	368682
1997-02-26	17.83	18.08	17.75	17.75	211338
1997-02-27	17.92	18.00	17.67	17.75	244188
1997-02-28	17.50	17.75	17.42	17.58	21148
1997-03-03	17.33	17.67	17.17	17.58	109794
1997-03-04	17.58	18.33	17.58	17.75	295635
1997-03-05	17.67	18.25	17.67	18.17	196339
1997-03-06	18.08	18.33	17.08	17.17	108894
1997-03-07	17.33	18.25	17.33	18.00	129144
1997-03-10	17.98	18.42	17.83	18.25	98844
1997-03-11	18.17	18.58	18.17	18.17	169191
1997-03-12	18.00	18.42	17.96	18.17	62547
1997-03-13	18.17	18.33	16.58	16.75	282435
1997-03-14	16.67	17.58	16.67	17.42	201589
1997-03-17	17.17	17.58	17.17	17.50	68697
1997-03-18	17.67	17.67	17.00	17.33	167241
1997-03-19	17.08	17.75	17.08	17.50	116844
1997-03-20	17.33	17.33	16.92	17.17	526773
1997-03-21	17.00	17.17	16.83	16.83	60747
1997-03-24	16.88	16.88	15.33	15.96	1378881
1997-03-25	15.83	15.92	15.42	15.67	154191
1997-03-26	15.83	15.83	15.25	15.33	100044
1997-03-27	15.25	15.50	13.92	14.25	1494375
1997-03-31	14.58	14.58	13.75	13.92	247038
1997-04-01	13.08	13.42	12.92	12.92	892755
1997-04-02	13.08	13.33	12.92	13.17	393879
1997-04-03	13.17	13.75	13.00	13.58	568171
1997-04-04	13.42	14.08	13.42	13.50	349632
1997-04-07	13.75	14.00	13.17	13.25	344982
1997-04-08	13.33	13.58	13.08	13.33	585570
1997-04-09	13.17	13.50	13.17	13.33	533073
1997-04-10	13.17	13.42	13.17	13.33	377530
1997-04-11	13.25	13.42	13.08	13.17	122094
1997-04-14	13.17	13.50	13.00	13.50	498274
1997-04-15	13.50	14.17	13.25	14.17	365832
1997-04-16	14.17	15.00	14.00	15.00	269536
1997-04-17	15.42	15.58	14.50	14.50	442177
1997-04-18	14.67	14.83	14.50	14.75	455976
1997-04-21	14.50	14.50	13.92	14.00	167841
1997-04-22	14.00	14.13	13.75	14.08	601770
1997-04-23	13.92	14.58	13.92	14.50	253936
1997-04-24	14.50	14.58	14.08	14.50	161241
1997-04-25	14.25	14.83	14.25	14.58	257536
1997-04-28	14.58	15.38	14.58	15.17	135142
1997-04-29	15.42	15.42	14.83	15.17	59247
1997-04-30	14.92	15.25	14.67	14.92	64497
1997-05-01	14.58	14.75	14.25	14.58	156891
1997-05-02	14.58	15.83	14.58	15.67	148492
1997-05-05	15.58	16.17	15.50	15.92	222888
1997-05-06	15.58	16.17	15.50	15.50	173091
1997-05-07	15.50	15.75	15.50	15.67	70945
1997-05-08	15.67	15.67	15.00	15.17	31197
1997-05-09	15.58	15.83	14.33	14.42	114444
1997-05-12	14.25	14.58	13.92	14.08	133192
1997-05-13	14.00	14.25	13.83	13.83	232188
1997-05-14	13.83	13.92	13.33	13.67	402429
1997-05-15	13.50	13.83	13.50	13.58	492724
1997-05-16	13.83	14.08	13.38	13.42	562021
1997-05-19	13.50	13.75	13.33	13.58	250636
1997-05-20	13.75	14.17	13.50	13.75	433477
1997-05-21	13.75	14.08	13.67	14.08	594120
1997-05-22	14.17	14.33	14.00	14.02	202339
1997-05-23	14.00	15.25	14.00	14.92	171291
1997-05-27	14.83	14.92	14.33	14.33	83845
1997-05-28	14.34	14.34	13.83	14.08	730462
1997-05-29	14.08	14.08	13.83	14.08	544473
1997-05-30	14.00	14.17	13.83	14.17	42447
1997-06-02	13.92	14.25	13.92	13.92	172941
1997-06-03	13.92	14.25	13.92	14.00	33597
1997-06-04	14.00	14.25	13.92	14.00	103944
1997-06-05	14.25	14.67	13.92	14.67	77395
1997-06-06	14.75	15.33	14.42	14.42	697764
1997-06-09	14.42	15.92	14.42	15.50	242388
1997-06-10	15.67	16.33	15.67	16.25	253486
1997-06-11	15.75	16.00	14.92	15.83	403779
1997-06-12	15.83	15.83	15.08	15.58	204439
1997-06-13	15.50	16.08	15.50	15.92	45147
1997-06-16	15.50	17.00	15.25	16.50	395529
1997-06-17	16.42	17.33	16.33	16.92	250036
1997-06-18	16.67	16.83	15.92	16.00	434977
1997-06-19	16.17	16.42	15.92	16.33	370480
1997-06-20	16.08	16.33	15.92	16.08	211488
1997-06-23	16.00	16.08	15.83	16.08	46347
1997-06-24	16.08	16.17	15.58	16.08	309735
1997-06-25	16.08	16.17	15.83	15.83	155841
1997-06-26	16.08	16.08	15.25	15.25	194839
1997-06-27	15.17	15.25	14.58	14.83	499474
1997-06-30	14.67	15.33	14.58	15.17	406479
1997-07-01	15.08	15.92	15.08	15.92	498574
1997-07-02	15.67	16.17	15.58	15.63	587520
1997-07-03	15.58	15.71	15.25	15.50	237888
1997-07-07	15.33	15.58	15.00	15.00	104394
1997-07-08	15.00	15.42	14.67	14.83	232188
1997-07-09	14.92	15.17	14.75	15.00	124944
1997-07-10	15.17	15.92	15.17	15.92	158091
1997-07-11	15.92	15.92	15.04	15.08	137842
1997-07-14	15.25	15.25	14.83	15.00	111894
1997-07-15	15.25	17.00	15.17	17.00	226188
1997-07-16	16.83	17.67	16.83	17.33	304785
1997-07-17	17.00	17.00	15.58	16.42	556171
1997-07-18	16.00	17.00	16.00	16.42	180441
1997-07-21	16.67	17.58	16.50	17.33	316033
1997-07-22	17.25	17.25	16.00	16.83	279435
1997-07-23	16.83	16.83	16.58	16.58	74845
1997-07-24	16.58	17.00	16.58	16.67	109344
1997-07-25	16.58	17.00	16.58	16.88	97644
1997-07-28	17.17	18.17	17.00	17.08	419829
1997-07-29	17.33	17.33	16.67	17.25	96444
1997-07-30	17.33	17.33	16.83	17.33	2700
1997-07-31	17.33	17.92	17.25	17.67	233088
1997-08-01	17.50	17.83	17.42	17.75	128244
1997-08-04	17.83	17.96	17.58	17.96	105294
1997-08-05	17.67	17.92	17.42	17.79	45147
1997-08-06	17.50	18.00	17.50	17.83	105744
1997-08-07	18.08	18.08	17.58	17.75	64647
1997-08-08	17.58	17.88	17.08	17.17	62697
1997-08-11	17.50	17.83	17.17	17.42	186741
1997-08-12	17.42	17.67	17.42	17.42	95394
1997-08-13	17.50	17.50	17.17	17.33	68997
1997-08-14	17.17	17.50	16.92	17.50	633417
1997-08-15	17.00	17.33	16.58	16.79	76945
1997-08-18	16.92	16.92	16.58	16.83	33897
1997-08-19	16.88	16.92	16.75	16.83	18148
1997-08-20	16.75	16.92	16.75	16.79	15298
1997-08-21	16.75	16.92	16.75	16.83	11848
1997-08-22	16.67	17.00	16.67	17.00	67647
1997-08-25	17.00	17.42	16.50	17.33	539223
1997-08-26	17.33	17.83	17.00	17.08	154491
1997-08-27	17.00	17.08	16.58	16.75	94344
1997-08-28	16.67	17.08	16.63	16.83	34947
1997-08-29	16.75	17.42	16.75	17.25	117594
1997-09-02	17.33	17.83	17.17	17.50	176691
1997-09-03	17.33	17.58	17.25	17.42	401379
1997-09-04	17.50	17.92	17.47	17.83	80095
1997-09-05	17.83	18.00	17.67	18.00	40947
1997-09-08	17.75	18.21	17.67	17.75	117294
1997-09-09	17.83	18.00	17.83	17.83	62697
1997-09-10	17.83	17.96	17.50	17.58	42147
1997-09-11	17.33	17.33	17.17	17.25	56697
1997-09-12	17.33	17.83	17.17	17.83	92544
1997-09-15	17.75	18.25	17.75	18.04	89245
1997-09-16	18.25	18.29	17.92	18.17	80995
1997-09-17	18.17	18.17	17.58	17.75	48147
1997-09-18	17.58	18.00	17.58	17.92	45747
1997-09-19	17.58	18.08	17.58	17.83	52497
1997-09-22	17.83	17.92	17.67	17.92	2850
1997-09-23	17.58	17.75	17.46	17.67	81295
1997-09-24	17.42	17.67	17.42	17.67	43047
1997-09-25	17.42	17.92	17.42	17.58	48147
1997-09-26	17.50	17.92	17.42	17.92	95244
1997-09-29	17.75	18.33	17.75	18.17	153291
1997-09-30	18.08	18.25	17.92	18.25	60597
1997-10-01	18.25	18.54	18.25	18.44	58047
1997-10-02	18.42	19.50	18.33	19.25	221388
1997-10-03	19.67	20.17	19.42	19.42	488526
1997-10-06	19.50	19.50	18.50	18.75	153441
1997-10-07	18.67	18.67	18.50	18.63	297435
1997-10-08	18.67	19.17	18.67	18.92	137092
1997-10-09	18.92	19.50	18.92	19.17	78145
1997-10-10	19.42	19.83	19.25	19.83	263086
1997-10-13	19.58	20.50	19.58	20.42	295335
1997-10-14	20.42	20.42	19.75	20.42	131092
1997-10-15	20.17	20.67	19.75	20.58	267136
1997-10-16	20.67	21.25	19.92	19.92	664017
1997-10-17	20.17	20.75	20.08	20.13	394029
1997-10-20	20.08	20.42	20.08	20.33	128544
1997-10-21	20.08	20.42	19.58	19.67	203389
1997-10-22	19.58	19.92	19.25	19.38	360282
1997-10-23	19.08	19.42	18.42	18.92	138892
1997-10-24	19.25	19.25	18.75	19.08	193789
1997-10-27	18.92	19.00	18.67	19.00	30147
1997-10-28	18.50	18.92	18.25	18.92	304185
1997-10-29	19.00	19.83	18.83	19.83	166041
1997-10-30	19.75	20.67	19.67	20.50	594270
1997-10-31	20.50	20.50	20.33	20.50	174891
1997-11-03	20.36	20.92	20.33	20.92	183741
1997-11-04	20.75	21.25	20.58	21.17	141892
1997-11-05	20.92	21.25	20.92	21.08	153891
1997-11-06	21.33	21.42	21.00	21.00	60147
1997-11-07	20.42	20.67	19.92	20.17	93294
1997-11-10	20.33	20.50	20.25	20.50	83695
1997-11-11	20.17	20.67	20.17	20.67	100794
1997-11-12	20.00	20.67	19.75	19.75	151341
1997-11-13	19.83	20.17	19.83	20.17	133642
1997-11-14	20.17	20.33	20.00	20.17	21598
1997-11-17	20.00	20.67	20.00	20.33	57597
1997-11-18	20.33	20.67	20.33	20.42	56847
1997-11-19	20.00	20.25	19.83	19.96	107994
1997-11-20	20.17	20.42	20.04	20.33	96894
1997-11-21	20.17	21.00	20.17	20.96	180891
1997-11-24	21.00	21.00	20.50	20.67	278985
1997-11-25	20.58	20.58	20.50	20.50	229338
1997-11-26	20.50	20.54	20.17	20.33	150291
1997-11-28	20.17	20.33	20.17	20.17	78895
1997-12-01	20.33	20.75	20.25	20.50	167391
1997-12-02	20.67	20.67	20.42	20.42	79045
1997-12-03	20.58	20.58	20.25	20.58	23098
1997-12-04	20.54	20.75	20.50	20.67	102144
1997-12-05	20.75	21.06	20.25	20.75	255100
1997-12-08	21.00	21.25	20.63	21.00	192600
1997-12-09	21.19	21.19	20.88	21.13	89300
1997-12-10	21.13	21.75	20.88	21.75	132600
1997-12-11	21.50	21.63	20.50	21.13	153400
1997-12-12	21.13	21.13	20.50	21.13	54200
1997-12-15	21.13	21.13	20.63	20.63	23100
1997-12-16	20.75	20.88	20.50	20.50	74600
1997-12-17	20.50	20.50	20.25	20.25	61700
1997-12-18	20.31	20.31	19.50	19.56	87000
1997-12-19	19.38	19.75	19.38	19.69	48900
1997-12-22	19.69	19.88	19.69	19.75	126600
1997-12-23	19.88	19.94	19.63	19.88	186500
1997-12-24	19.88	19.88	19.81	19.81	4100
1997-12-26	19.75	19.88	19.75	19.75	72600
1997-12-29	19.75	20.25	19.75	20.25	40100
1997-12-30	20.31	21.13	20.25	21.13	80300
1997-12-31	21.00	22.00	21.00	21.94	108700
1998-01-02	21.94	22.13	21.81	22.13	85700
1998-01-05	22.13	22.25	21.50	21.56	79100
1998-01-06	21.69	21.75	21.63	21.69	78000
1998-01-07	21.63	21.81	21.63	21.63	104500
1998-01-08	21.63	21.63	21.38	21.38	77200
1998-01-09	21.31	21.31	20.50	20.50	45200
1998-01-12	20.50	21.25	20.50	20.88	25700
1998-01-13	20.94	22.25	20.78	22.19	295800
1998-01-14	22.19	23.13	22.19	22.88	216000
1998-01-15	22.81	22.81	22.50	22.56	221600
1998-01-16	22.44	23.44	22.44	23.44	107700
1998-01-20	23.50	23.56	23.44	23.50	71200
1998-01-21	23.38	23.38	22.81	22.94	37600
1998-01-22	22.81	22.88	22.50	22.75	70700
1998-01-23	22.88	22.94	22.81	22.94	15700
1998-01-26	23.00	23.25	23.00	23.13	53900
1998-01-27	23.19	23.25	23.00	23.06	21100
1998-01-28	23.19	23.56	23.19	23.56	26300
1998-01-29	23.56	24.00	23.38	24.00	53600
1998-01-30	23.94	24.38	23.88	24.13	82300
1998-02-02	23.88	24.25	23.50	24.19	86000
1998-02-03	24.44	24.63	24.38	24.50	71300
1998-02-04	24.38	24.88	24.38	24.75	46300
1998-02-05	24.75	25.19	24.75	25.00	64000
1998-02-06	25.13	26.56	25.13	25.63	90200
1998-02-09	25.63	26.19	25.44	26.06	86200
1998-02-10	26.13	27.19	26.13	26.63	42700
1998-02-11	26.63	26.75	26.38	26.56	27300
1998-02-12	26.56	27.13	26.44	26.88	102900
1998-02-13	26.75	27.81	26.75	27.75	33800
1998-02-17	27.75	28.44	27.75	28.38	164200
1998-02-18	28.50	28.50	27.69	28.19	191400
1998-02-19	28.31	28.31	27.94	28.00	14000
1998-02-20	27.88	27.88	27.31	27.63	105300
1998-02-23	27.50	27.50	26.69	26.88	256100
1998-02-24	26.88	26.88	26.13	26.50	103600
1998-02-25	26.75	27.25	26.31	26.44	103800
1998-02-26	26.06	26.19	25.75	25.94	1810000
1998-02-27	25.75	26.50	25.75	26.25	465600
1998-03-02	26.25	26.31	26.06	26.25	219600
1998-03-03	26.25	26.25	25.88	26.13	308800
1998-03-04	26.19	26.88	26.06	26.81	283500
1998-03-05	26.75	27.38	26.50	27.00	279600
1998-03-06	27.00	27.38	26.63	26.63	147200
1998-03-09	26.69	26.81	26.13	26.31	61400
1998-03-10	26.25	26.75	26.25	26.44	156000
1998-03-11	26.50	27.19	26.50	26.81	106500
1998-03-12	26.75	26.94	26.69	26.94	115900
1998-03-13	26.94	26.94	26.81	26.88	102800
1998-03-16	26.88	27.50	26.69	27.44	101100
1998-03-17	27.44	27.75	27.06	27.63	40300
1998-03-18	27.50	27.63	27.31	27.38	16700
1998-03-19	27.31	28.69	27.31	28.69	151800
1998-03-20	28.50	30.13	28.50	29.81	183000
1998-03-23	29.88	30.63	29.56	30.50	245200
1998-03-24	30.44	33.44	30.25	32.94	193600
1998-03-25	32.75	33.50	31.94	32.25	299900
1998-03-26	32.25	32.25	31.06	31.13	69100
1998-03-27	31.19	31.81	31.13	31.81	213800
1998-03-30	31.69	31.69	31.00	31.25	184600
1998-03-31	31.38	31.63	31.00	31.50	487400
1998-04-01	31.50	31.81	31.38	31.81	76200
1998-04-02	31.88	31.88	31.44	31.69	139200
1998-04-03	31.56	31.69	31.31	31.38	134900
1998-04-06	31.38	31.94	31.25	31.50	146100
1998-04-07	31.56	31.69	30.63	30.75	82400
1998-04-08	30.75	30.81	29.25	29.50	140200
1998-04-09	29.69	30.25	29.69	30.25	152900
1998-04-13	30.50	30.50	30.25	30.44	105100
1998-04-14	30.44	31.06	30.44	31.00	58200
1998-04-15	31.06	31.69	31.06	31.69	70900
1998-04-16	31.75	32.75	31.75	32.50	82900
1998-04-17	33.50	33.88	32.94	33.56	204600
1998-04-20	33.31	33.50	32.81	33.31	99500
1998-04-21	33.38	33.38	32.63	32.88	117000
1998-04-22	32.94	32.94	32.06	32.13	69500
1998-04-23	32.19	32.38	31.88	32.00	123400
1998-04-24	31.94	32.19	31.88	31.94	65800
1998-04-27	31.50	31.50	30.06	30.75	123200
1998-04-28	30.94	30.94	29.00	29.75	338100
1998-04-29	29.88	30.25	29.88	30.00	188500
1998-04-30	30.00	30.88	29.94	30.88	285700
1998-05-01	30.81	33.25	30.81	32.00	251200
1998-05-04	32.13	32.38	31.81	32.06	186400
1998-05-05	32.00	33.94	32.00	33.56	249800
1998-05-06	33.56	33.75	33.13	33.56	224500
1998-05-07	33.56	34.44	33.50	34.06	393500
1998-05-08	33.94	35.50	33.88	34.81	381300
1998-05-11	34.88	35.00	34.19	34.31	338500
1998-05-12	34.19	34.19	32.88	33.38	385000
1998-05-13	33.38	33.44	32.81	33.00	170900
1998-05-14	33.00	33.44	32.94	33.25	329000
1998-05-15	33.25	33.25	32.69	32.81	46200
1998-05-18	32.50	32.75	31.94	31.94	35900
1998-05-19	32.00	33.88	32.00	33.00	166900
1998-05-20	33.19	33.19	32.00	32.44	75400
1998-05-21	32.38	32.44	31.56	31.94	24000
1998-05-22	32.19	32.19	31.19	31.50	96500
1998-05-26	31.50	31.50	29.75	29.94	104400
1998-05-27	29.75	29.88	28.44	28.69	138400
1998-05-28	28.81	30.00	28.81	29.38	157000
1998-05-29	29.50	30.38	29.50	30.38	226800
1998-06-01	30.13	30.63	30.06	30.38	152600
1998-06-02	30.63	30.63	30.38	30.44	113000
1998-06-03	30.44	31.75	30.44	30.50	103700
1998-06-04	31.00	32.31	30.88	32.25	169300
1998-06-05	32.00	33.00	32.00	32.50	160500
1998-06-08	32.50	33.13	32.50	32.81	61700
1998-06-09	32.94	32.94	31.75	32.13	107600
1998-06-10	32.13	33.00	32.13	32.88	44000
1998-06-11	32.75	32.75	31.88	32.00	102100
1998-06-12	32.00	32.00	31.00	31.50	21700
1998-06-15	31.44	31.50	30.75	30.88	62300
1998-06-16	30.69	31.06	30.44	30.44	76500
1998-06-17	30.63	30.75	30.06	30.13	58400
1998-06-18	29.88	29.94	29.63	29.75	89000
1998-06-19	29.50	29.88	29.50	29.88	62500
1998-06-22	29.63	29.94	29.50	29.94	71700
1998-06-23	29.94	31.19	29.94	30.81	119500
1998-06-24	30.69	31.25	30.69	31.19	117300
1998-06-25	31.19	31.25	30.63	30.75	47400
1998-06-26	30.75	30.75	29.88	30.19	61000
1998-06-29	30.19	31.25	30.00	31.25	205400
1998-06-30	31.25	31.94	31.25	31.69	380500
1998-07-01	31.94	32.31	31.88	32.13	140200
1998-07-02	32.19	32.38	32.13	32.19	100100
1998-07-06	32.31	33.63	32.31	33.31	131200
1998-07-07	33.31	33.31	31.63	31.75	144800
1998-07-08	31.75	32.25	31.75	32.13	41600
1998-07-09	32.13	33.00	32.13	32.94	48000
1998-07-10	32.94	33.13	32.81	33.00	99000
1998-07-13	33.06	34.19	33.06	34.19	108500
1998-07-14	34.19	34.19	33.88	33.94	64300
1998-07-15	33.94	33.94	31.56	33.00	176000
1998-07-16	33.00	33.00	32.63	32.75	124100
1998-07-17	33.38	33.63	32.75	33.13	394200
1998-07-20	33.38	33.75	33.06	33.06	42000
1998-07-21	33.56	34.50	33.50	33.88	172400
1998-07-22	33.94	34.00	33.00	33.19	60500
1998-07-23	33.31	33.50	32.25	32.31	227400
1998-07-24	32.31	32.44	32.19	32.38	87700
1998-07-27	32.19	32.19	31.75	32.00	76000
1998-07-28	32.00	32.13	31.94	32.13	143200
1998-07-29	32.13	32.25	32.00	32.06	72600
1998-07-30	32.13	32.50	31.88	32.00	114900
1998-07-31	32.06	32.13	30.81	31.13	79700
1998-08-03	30.88	30.88	30.19	30.31	55400
1998-08-04	30.25	30.25	29.56	29.88	42200
1998-08-05	29.75	30.13	29.00	29.94	89400
1998-08-06	29.94	30.13	29.69	30.13	45700
1998-08-07	30.31	30.56	30.31	30.56	36800
1998-08-10	30.63	31.19	30.50	31.19	61600
1998-08-11	31.00	31.00	30.50	30.88	56700
1998-08-12	31.00	32.38	30.94	32.25	205200
1998-08-13	32.06	32.25	32.00	32.06	18900
1998-08-14	31.88	32.31	31.88	32.25	104200
1998-08-17	32.25	34.00	32.25	34.00	892400
1998-08-18	33.88	34.69	33.88	34.63	275100
1998-08-19	34.69	34.94	34.63	34.88	160700
1998-08-20	34.63	34.63	33.63	33.63	114300
1998-08-21	33.50	33.50	32.69	32.94	88000
1998-08-24	33.00	33.06	32.88	33.00	57500
1998-08-25	33.19	33.25	32.38	32.63	28500
1998-08-26	32.44	32.44	31.19	31.75	51300
1998-08-27	31.75	31.75	30.63	30.75	31400
1998-08-28	30.75	30.94	28.25	28.63	147800
1998-08-31	28.69	28.69	26.50	26.56	158200
1998-09-01	26.56	26.94	25.50	26.81	165800
1998-09-02	26.88	26.94	25.94	26.31	103600
1998-09-03	26.31	26.31	25.75	25.75	413300
1998-09-04	25.81	25.94	25.25	25.25	69200
1998-09-08	25.31	26.31	25.31	25.81	198200
1998-09-09	25.94	25.94	24.88	24.88	117600
1998-09-10	24.75	24.75	23.63	23.81	179500
1998-09-11	24.00	24.94	23.94	24.50	103300
1998-09-14	24.00	24.44	23.88	24.44	92900
1998-09-15	24.44	24.44	24.00	24.38	103400
1998-09-16	24.38	24.38	24.00	24.06	55200
1998-09-17	23.88	23.88	22.63	23.00	79200
1998-09-18	23.13	24.00	23.00	24.00	95900
1998-09-21	23.88	25.44	23.00	25.38	136700
1998-09-22	25.19	28.13	25.19	28.06	447300
1998-09-23	28.06	30.00	28.06	29.00	255200
1998-09-24	28.38	28.81	28.06	28.81	120100
1998-09-25	28.81	28.81	28.13	28.25	184800
1998-09-28	28.38	28.56	27.50	27.50	175000
1998-09-29	27.75	27.75	26.69	27.13	27800
1998-09-30	27.00	27.38	26.88	27.38	48000
1998-10-01	27.25	27.44	26.94	27.06	18600
1998-10-02	26.94	26.94	26.38	26.75	65900
1998-10-05	27.00	27.13	25.44	25.50	65800
1998-10-06	25.75	26.06	25.75	25.81	36000
1998-10-07	25.81	25.81	25.06	25.13	17300
1998-10-08	25.00	25.00	22.69	23.00	56700
1998-10-09	23.25	23.94	22.88	23.88	43300
1998-10-12	24.06	24.88	24.00	24.25	33000
1998-10-13	24.25	24.50	23.75	24.13	64900
1998-10-14	24.13	24.38	24.00	24.25	26600
1998-10-15	24.38	25.94	23.94	25.94	99800
1998-10-16	27.50	30.00	27.44	29.19	136600
1998-10-19	29.19	30.75	29.13	30.75	102100
1998-10-20	30.75	31.13	30.31	30.81	72000
1998-10-21	30.81	30.81	30.06	30.56	173300
1998-10-22	30.69	30.94	30.31	30.50	52500
1998-10-23	30.25	30.81	29.38	30.00	143300
1998-10-26	30.00	31.13	30.00	30.56	38800
1998-10-27	30.63	30.63	29.81	29.94	20700
1998-10-28	29.94	30.00	29.75	30.00	29700
1998-10-29	30.06	31.63	30.06	31.19	51900
1998-10-30	31.31	31.31	30.00	30.19	35700
1998-11-02	30.44	31.50	30.31	31.00	52900
1998-11-03	31.13	32.63	31.13	32.25	56800
1998-11-04	32.25	32.75	32.06	32.31	82300
1998-11-05	32.25	32.75	32.06	32.13	60700
1998-11-06	32.13	32.19	31.69	31.88	224300
1998-11-09	31.88	31.88	31.25	31.31	39000
1998-11-10	30.75	30.75	29.25	30.44	106300
1998-11-11	30.31	30.38	29.63	30.06	130800
1998-11-12	29.94	30.38	29.75	30.38	337600
1998-11-13	30.31	31.13	30.31	30.63	132100
1998-11-16	30.75	30.75	30.31	30.50	81000
1998-11-17	30.50	31.50	30.00	31.25	101700
1998-11-18	31.50	32.25	31.38	32.25	156100
1998-11-19	32.31	33.31	32.31	33.31	108900
1998-11-20	33.06	35.00	33.00	35.00	172400
1998-11-23	35.13	38.63	35.13	37.94	309800
1998-11-24	37.94	37.94	37.00	37.19	218200
1998-11-25	37.19	37.19	35.63	36.13	254300
1998-11-27	36.19	36.19	35.75	35.94	9200
1998-11-30	36.00	38.00	35.88	37.31	74200
1998-12-01	37.25	37.25	36.13	36.56	45800
1998-12-02	36.56	36.56	35.56	35.75	89900
1998-12-03	35.88	36.44	35.63	35.63	188900
1998-12-04	35.75	36.38	35.75	36.13	106400
1998-12-07	36.38	36.38	35.81	36.00	106100
1998-12-08	36.06	36.44	35.94	36.25	116600
1998-12-09	36.38	36.94	36.31	36.63	250900
1998-12-10	36.88	37.00	36.63	36.88	103000
1998-12-11	36.88	36.88	35.88	35.88	57900
1998-12-14	36.00	36.00	34.31	34.81	186800
1998-12-15	34.81	34.94	34.56	34.56	103700
1998-12-16	35.00	35.50	35.00	35.13	110900
1998-12-17	35.13	35.81	35.13	35.50	35000
1998-12-18	35.63	36.25	35.38	35.88	82600
1998-12-21	36.00	36.13	35.50	36.13	43500
1998-12-22	36.00	36.00	34.81	34.81	58200
1998-12-23	34.94	37.00	34.81	37.00	38400
1998-12-24	37.13	38.31	37.13	38.31	22800
1998-12-28	38.31	39.88	38.31	39.81	51500
1998-12-29	39.31	39.38	38.63	39.13	122600
1998-12-30	39.38	40.13	39.13	39.94	43700
1998-12-31	39.94	42.44	39.94	42.06	217100
1999-01-04	41.88	42.00	40.63	40.88	204100
1999-01-05	40.81	40.88	40.25	40.31	46300
1999-01-06	40.31	41.50	40.31	40.63	61300
1999-01-07	40.44	40.56	39.50	39.50	63600
1999-01-08	39.56	39.94	38.88	39.38	62100
1999-01-11	39.44	39.44	38.38	38.38	42500
1999-01-12	38.25	38.88	38.13	38.69	73600
1999-01-13	38.75	38.75	37.50	37.94	98000
1999-01-14	37.94	38.00	37.88	37.94	43300
1999-01-15	38.06	38.13	37.50	37.75	33700
1999-01-19	38.00	39.00	37.94	38.94	88800
1999-01-20	39.38	39.50	38.31	38.81	45200
1999-01-21	38.56	38.56	38.06	38.19	35100
1999-01-22	38.19	38.19	36.44	37.25	75200
1999-01-25	37.44	37.56	37.00	37.19	39600
1999-01-26	36.88	37.94	36.81	37.94	35500
1999-01-27	38.13	38.13	37.25	37.25	63400
1999-01-28	37.31	39.38	37.25	39.38	87300
1999-01-29	39.56	39.56	38.31	38.50	106200
1999-02-01	38.50	38.88	38.50	38.56	36100
1999-02-02	38.38	38.63	38.19	38.50	201400
1999-02-03	38.50	38.56	38.00	38.00	146500
1999-02-04	38.06	38.19	37.19	37.25	98600
1999-02-05	37.63	38.56	36.63	36.63	202000
1999-02-08	36.63	36.69	36.38	36.50	287700
1999-02-09	36.63	36.69	36.38	36.44	118400
1999-02-10	36.44	36.44	36.06	36.06	41700
1999-02-11	36.06	36.19	35.44	35.56	168100
1999-02-12	35.50	35.69	35.31	35.63	51600
1999-02-16	35.50	35.50	34.38	34.38	138000
1999-02-17	34.63	34.94	34.25	34.63	84700
1999-02-18	34.63	36.00	34.56	36.00	110800
1999-02-19	35.88	36.38	35.00	35.13	64300
1999-02-22	35.25	35.25	33.88	34.38	122900
1999-02-23	34.50	35.00	34.44	34.88	62100
1999-02-24	34.94	34.94	33.56	33.56	128100
1999-02-25	33.31	33.31	31.00	32.88	181000
1999-02-26	32.88	33.13	32.25	32.50	192300
1999-03-01	32.75	32.75	31.19	32.31	240300
1999-03-02	32.19	32.44	31.00	31.00	147300
1999-03-03	31.06	31.06	29.50	30.38	136900
1999-03-04	30.31	30.63	29.50	30.50	263500
1999-03-05	30.75	32.44	30.75	31.56	245900
1999-03-08	31.81	33.31	31.50	31.50	158100
1999-03-09	31.50	31.63	30.50	30.75	177200
1999-03-10	31.25	32.19	31.00	31.06	95000
1999-03-11	31.06	32.31	31.00	31.00	135500
1999-03-12	31.25	31.38	30.38	30.50	86500
1999-03-15	30.50	30.81	30.00	30.44	110500
1999-03-16	30.19	30.56	29.69	29.69	127600
1999-03-17	29.69	30.50	28.50	28.69	192200
1999-03-18	28.75	28.75	28.25	28.44	270600
1999-03-19	28.00	28.56	28.00	28.31	190700
1999-03-22	28.44	29.38	27.75	28.19	286500
1999-03-23	28.06	28.31	27.38	27.38	87200
1999-03-24	27.13	27.19	26.69	26.69	54800
1999-03-25	26.75	27.50	26.75	27.00	77200
1999-03-26	27.06	27.06	25.94	26.00	156800
1999-03-29	27.50	28.25	27.38	27.38	642200
1999-03-30	27.50	28.63	27.38	28.63	249000
1999-03-31	28.56	30.00	28.56	30.00	244900
1999-04-01	30.00	30.56	28.00	28.50	1400400
1999-04-05	28.63	29.00	28.63	29.00	111400
1999-04-06	29.25	30.00	29.19	29.69	183800
1999-04-07	30.06	30.25	29.75	29.81	209000
1999-04-08	30.06	31.75	30.06	30.81	192500
1999-04-09	31.06	31.31	30.69	30.69	114700
1999-04-12	30.44	31.13	30.25	30.44	100500
1999-04-13	30.44	30.56	30.00	30.31	137900
1999-04-14	30.31	30.75	30.09	30.63	385800
1999-04-15	30.75	30.94	30.44	30.44	127100
1999-04-16	30.56	31.19	30.25	31.19	84400
1999-04-19	31.44	33.50	31.44	32.63	213300
1999-04-20	32.63	32.75	31.88	32.13	154400
1999-04-21	31.88	32.19	31.50	32.06	123100
1999-04-22	32.06	32.06	30.13	31.13	151500
1999-04-23	31.50	32.13	31.13	31.38	127300
1999-04-26	31.44	32.06	31.44	31.69	89400
1999-04-27	31.69	32.25	31.69	32.25	255200
1999-04-28	32.25	32.50	32.06	32.50	201500
1999-04-29	32.38	33.19	31.63	33.19	178500
1999-04-30	33.25	33.31	32.25	32.25	401200
1999-05-03	32.25	33.44	31.75	33.44	195800
1999-05-04	33.63	35.19	33.44	34.69	188100
1999-05-05	34.88	36.00	34.75	35.88	261600
1999-05-06	35.88	36.94	35.75	36.75	198400
1999-05-07	36.75	38.25	36.75	37.69	244400
1999-05-10	37.75	38.56	37.13	38.25	454700
1999-05-11	38.13	38.19	36.38	36.75	204700
1999-05-12	36.88	37.25	36.25	36.38	106500
1999-05-13	36.50	36.56	35.25	35.44	128200
1999-05-14	35.44	35.44	34.25	34.31	91000
1999-05-17	34.31	34.31	31.50	32.94	174100
1999-05-18	33.00	33.00	31.50	31.63	228000
1999-05-19	31.69	31.91	29.75	30.00	239300
1999-05-20	30.81	31.19	30.19	31.06	168300
1999-05-21	31.13	31.25	30.88	31.00	97700
1999-05-24	31.19	31.88	30.88	31.25	134000
1999-05-25	31.00	31.88	31.00	31.69	69200
1999-05-26	31.75	31.88	30.38	31.13	108300
1999-05-27	31.19	31.31	30.00	30.19	67900
1999-05-28	30.19	30.19	29.13	29.13	124400
1999-06-01	29.25	29.38	28.19	28.88	201900
1999-06-02	28.94	29.88	28.25	29.38	277500
1999-06-03	29.25	31.06	29.25	30.69	106500
1999-06-04	30.44	32.00	30.44	32.00	126000
1999-06-07	31.75	32.44	31.19	31.75	147100
1999-06-08	31.75	32.31	30.75	30.75	113800
1999-06-09	30.88	31.38	30.75	31.31	131700
1999-06-10	31.19	31.38	30.38	31.06	83600
1999-06-11	30.88	31.25	30.75	31.00	137500
1999-06-14	31.00	31.44	30.88	31.31	108300
1999-06-15	31.31	31.81	29.50	30.44	130400
1999-06-16	30.50	31.00	30.25	30.75	170100
1999-06-17	30.75	32.25	30.75	32.00	103400
1999-06-18	31.50	31.75	31.44	31.75	66400
1999-06-21	31.50	31.88	31.00	31.88	150000
1999-06-22	31.88	32.13	31.63	31.75	88200
1999-06-23	31.63	31.63	30.31	31.00	94800
1999-06-24	31.00	31.00	29.50	30.25	308400
1999-06-25	30.38	30.81	30.25	30.44	43200
1999-06-28	30.38	30.81	30.25	30.63	123300
1999-06-29	30.81	30.81	29.56	30.56	134400
1999-06-30	30.50	31.06	29.69	30.38	316100
1999-07-01	30.44	30.81	30.38	30.50	122600
1999-07-02	30.44	30.50	30.13	30.25	75700
1999-07-06	30.13	30.44	29.81	30.19	59400
1999-07-07	30.31	30.38	29.69	29.75	45600
1999-07-08	29.75	29.75	29.19	29.25	54100
1999-07-09	29.25	29.50	28.75	29.38	102000
1999-07-12	29.63	29.69	28.94	29.19	79100
1999-07-13	29.19	29.19	28.31	28.50	96400
1999-07-14	28.56	28.56	27.81	27.88	122900
1999-07-15	27.88	27.88	27.06	27.06	175300
1999-07-16	27.06	27.13	26.38	26.44	293600
1999-07-19	26.50	26.50	25.13	26.00	476200
1999-07-20	26.25	27.25	26.19	26.75	153100
1999-07-21	27.00	27.00	26.00	26.63	145300
1999-07-22	27.13	29.00	27.13	29.00	373100
1999-07-23	28.63	28.75	27.63	28.00	233400
1999-07-26	27.88	28.75	27.25	28.75	217600
1999-07-27	28.63	28.63	28.19	28.44	111200
1999-07-28	28.38	28.38	27.56	28.13	107700
1999-07-29	28.00	28.00	27.44	27.75	106500
1999-07-30	27.88	27.94	27.81	27.94	69300
1999-08-02	27.94	27.94	27.38	27.50	154400
1999-08-03	27.50	27.75	26.63	26.75	221300
1999-08-04	26.50	26.50	25.69	25.69	110700
1999-08-05	25.94	26.00	24.06	24.63	200500
1999-08-06	24.69	25.63	23.50	23.94	262000
1999-08-09	24.50	24.63	23.75	23.94	186200
1999-08-10	24.13	24.38	23.56	24.00	183700
1999-08-11	24.13	24.13	23.81	24.00	141200
1999-08-12	24.00	24.31	23.88	23.94	355000
1999-08-13	24.00	24.06	23.50	23.50	122900
1999-08-16	23.56	23.75	21.88	23.44	261400
1999-08-17	23.94	23.94	22.94	23.06	348000
1999-08-18	23.25	24.06	23.00	23.88	930700
1999-08-19	23.69	23.94	23.31	23.63	108400
1999-08-20	23.75	24.06	23.31	23.81	254400
1999-08-23	23.63	24.69	23.63	24.38	329000
1999-08-24	24.25	24.31	23.06	23.13	246000
1999-08-25	23.31	24.13	23.19	23.75	184600
1999-08-26	23.88	23.88	22.50	22.63	374800
1999-08-27	22.63	23.31	22.63	22.75	268700
1999-08-30	22.88	23.00	22.50	22.50	114200
1999-08-31	22.50	22.75	22.50	22.63	181200
1999-09-01	22.63	23.19	22.63	22.94	160000
1999-09-02	22.81	22.81	22.38	22.44	184300
1999-09-03	22.63	23.00	22.63	22.81	105100
1999-09-07	23.06	23.50	22.94	23.00	257500
1999-09-08	22.69	22.69	21.75	22.13	213600
1999-09-09	22.00	22.13	19.88	21.25	371000
1999-09-10	21.50	22.06	21.38	22.06	247500
1999-09-13	22.00	22.25	21.88	22.13	136500
1999-09-14	21.94	22.00	21.13	21.25	179300
1999-09-15	21.44	21.69	20.94	20.94	114700
1999-09-16	21.00	21.13	20.63	20.94	248400
1999-09-17	21.00	21.38	20.81	21.06	242400
1999-09-20	21.25	21.25	20.75	20.75	153300
1999-09-21	20.88	20.88	20.38	20.50	107900
1999-09-22	20.56	20.69	20.38	20.44	208700
1999-09-23	20.50	20.63	20.00	20.00	104800
1999-09-24	20.00	20.38	20.00	20.13	78400
1999-09-27	20.00	20.19	19.69	19.69	222200
1999-09-28	19.63	19.81	18.38	19.38	186500
1999-09-29	19.44	19.69	19.13	19.69	221400
1999-09-30	19.75	20.00	19.69	19.94	525900
1999-10-01	19.88	19.94	19.69	19.88	698900
1999-10-04	19.88	20.19	19.75	19.81	757700
1999-10-05	19.88	20.06	19.69	19.75	702400
1999-10-06	19.75	20.00	19.75	19.94	125800
1999-10-07	19.94	20.25	19.94	20.19	222500
1999-10-08	20.19	21.25	20.13	21.00	510900
1999-10-11	21.00	21.19	20.81	21.19	630800
1999-10-12	21.00	21.31	21.00	21.19	621800
1999-10-13	21.19	21.44	21.13	21.19	174200
1999-10-14	21.13	23.25	21.06	22.75	572300
1999-10-15	22.56	22.56	21.75	22.19	337900
1999-10-18	22.00	23.69	22.00	23.31	671500
1999-10-19	23.50	23.69	23.31	23.38	170100
1999-10-20	23.31	23.31	22.31	22.50	95300
1999-10-21	22.50	22.50	21.88	22.00	288300
1999-10-22	22.25	23.75	22.25	22.56	236200
1999-10-25	22.69	22.88	22.00	22.06	117200
1999-10-26	22.25	22.50	22.13	22.38	266600
1999-10-27	22.44	22.69	22.38	22.63	141700
1999-10-28	22.75	23.19	22.69	23.13	119400
1999-10-29	23.25	23.25	22.81	22.94	114800
1999-11-01	23.38	23.38	22.81	23.00	97500
1999-11-02	23.00	23.56	23.00	23.31	83900
1999-11-03	23.50	23.94	23.38	23.94	80900
1999-11-04	24.06	24.19	23.81	24.00	101200
1999-11-05	24.13	24.69	24.13	24.69	110800
1999-11-08	24.50	25.69	24.38	24.56	101000
1999-11-09	24.63	24.94	24.38	24.75	43900
1999-11-10	24.50	24.69	24.00	24.31	94900
1999-11-11	24.31	24.50	24.00	24.25	67000
1999-11-12	24.13	24.25	23.88	24.06	202400
1999-11-15	24.13	24.19	23.63	24.19	161800
1999-11-16	24.44	25.13	23.63	23.69	179500
1999-11-17	23.75	24.44	23.75	24.25	112400
1999-11-18	24.19	24.19	23.81	24.06	59100
1999-11-19	24.00	24.13	23.13	23.25	91200
1999-11-22	23.13	24.56	23.13	24.44	174800
1999-11-23	24.31	25.25	24.31	25.25	206500
1999-11-24	25.19	26.13	25.13	26.13	152300
1999-11-26	26.13	26.13	25.88	25.94	31100
1999-11-29	26.06	26.06	25.13	25.44	115700
1999-11-30	25.44	25.50	24.81	24.94	225100
1999-12-01	24.94	25.00	23.25	23.69	236900
1999-12-02	24.00	24.44	24.00	24.44	282600
1999-12-03	24.56	26.13	24.56	26.00	336600
1999-12-06	25.94	25.94	25.00	25.19	103200
1999-12-07	25.31	25.75	25.25	25.75	70800
1999-12-08	25.69	26.06	25.69	25.75	100200
1999-12-09	26.00	26.06	25.44	25.50	159600
1999-12-10	25.75	25.81	25.06	25.50	109500
1999-12-13	25.50	25.50	24.00	24.06	169900
1999-12-14	24.31	25.63	24.25	25.50	165800
1999-12-15	25.38	25.38	24.50	25.06	88600
1999-12-16	25.13	25.25	24.88	25.00	47100
1999-12-17	25.00	25.81	25.00	25.69	183600
1999-12-20	25.63	25.75	25.00	25.13	136400
1999-12-21	25.06	26.13	25.06	25.19	179600
1999-12-22	25.13	25.19	24.75	24.75	82200
1999-12-23	24.81	25.19	24.81	24.94	109800
1999-12-27	25.00	25.19	24.56	24.94	138000
1999-12-28	24.88	25.31	24.88	25.06	125900
1999-12-29	25.00	25.44	24.94	25.44	102200
1999-12-30	25.50	26.81	25.50	26.63	165700
1999-12-31	26.63	26.63	26.31	26.38	52300
2000-01-03	26.00	26.00	23.88	24.56	159500
2000-01-04	24.81	24.88	23.88	24.00	160600
2000-01-05	24.06	24.56	23.63	24.44	80400
2000-01-06	24.44	24.75	24.00	24.31	105300
2000-01-07	24.19	24.63	24.00	24.63	53700
2000-01-10	24.81	24.88	24.19	24.81	60000
2000-01-11	24.94	25.31	24.38	24.38	99100
2000-01-12	24.63	24.63	23.44	23.50	105600
2000-01-13	23.81	24.38	23.81	24.38	236100
2000-01-14	24.31	25.44	24.31	25.00	387100
2000-01-18	24.88	24.94	24.75	24.75	96300
2000-01-19	24.75	24.88	24.75	24.88	146400
2000-01-20	24.88	24.94	23.50	23.56	132000
2000-01-21	23.69	23.81	23.63	23.69	105400
2000-01-24	23.69	23.94	23.56	23.56	57500
2000-01-25	23.63	23.63	22.13	22.25	243800
2000-01-26	22.00	22.69	21.19	22.31	290600
2000-01-27	22.38	22.94	22.31	22.69	215900
2000-01-28	22.75	23.38	22.69	23.06	213200
2000-01-31	22.88	23.75	22.88	23.44	320600
2000-02-01	23.44	23.69	23.44	23.56	371300
2000-02-02	23.56	23.69	22.81	23.38	191200
2000-02-03	23.56	24.06	23.06	23.25	211000
2000-02-04	23.19	23.69	23.19	23.31	68600
2000-02-07	23.38	23.50	22.75	22.81	33500
2000-02-08	22.88	22.88	22.25	22.63	106000
2000-02-09	22.50	22.63	21.31	21.75	169600
2000-02-10	21.81	22.19	21.75	22.19	200700
2000-02-11	22.06	22.06	21.56	21.81	171200
2000-02-14	21.81	22.75	21.81	22.38	368300
2000-02-15	22.56	22.81	22.56	22.63	170300
2000-02-16	22.50	23.44	22.44	22.63	198900
2000-02-17	22.75	22.75	22.38	22.44	136700
2000-02-18	22.44	23.13	22.44	22.81	418900
2000-02-22	22.69	22.69	21.38	21.38	131300
2000-02-23	21.50	21.88	20.31	20.94	173400
2000-02-24	20.94	21.13	20.56	20.69	174800
2000-02-25	20.69	22.00	20.69	21.63	234400
2000-02-28	21.56	22.13	21.50	21.88	197900
2000-02-29	21.94	22.19	21.56	22.19	153600
2000-03-01	22.06	22.25	21.81	22.25	151400
2000-03-02	22.19	22.25	21.75	21.94	103900
2000-03-03	22.00	22.06	21.31	21.44	99200
2000-03-06	21.38	21.50	20.56	20.63	81000
2000-03-07	20.31	21.19	20.31	21.00	137500
2000-03-08	20.94	21.00	19.75	19.75	167600
2000-03-09	19.94	20.31	19.50	20.31	255100
2000-03-10	20.38	20.38	19.50	19.81	100300
2000-03-13	19.81	19.81	18.94	19.25	138300
2000-03-14	19.13	20.38	19.13	20.38	369100
2000-03-15	20.38	21.50	20.19	21.25	262800
2000-03-16	21.50	21.50	21.00	21.06	262500
2000-03-17	20.75	21.63	20.25	20.75	209500
2000-03-20	20.88	21.50	19.63	19.69	147300
2000-03-21	19.75	19.94	19.25	19.69	162500
2000-03-22	19.69	19.94	19.63	19.63	110800
2000-03-23	19.63	20.75	19.63	20.56	247500
2000-03-24	20.69	20.88	20.56	20.56	385100
2000-03-27	20.69	20.75	20.00	20.06	66000
2000-03-28	20.06	20.31	20.00	20.31	81100
2000-03-29	20.31	21.19	20.31	21.13	359200
2000-03-30	21.25	23.38	21.25	23.38	349200
2000-03-31	23.75	24.25	21.81	22.38	376500
2000-04-03	22.63	23.19	22.50	23.00	234300
2000-04-04	23.25	23.25	22.69	22.94	170700
2000-04-05	22.88	22.94	21.81	22.00	331400
2000-04-06	22.19	22.88	22.19	22.38	136700
2000-04-07	22.31	22.50	22.13	22.25	131800
2000-04-10	22.38	22.94	22.25	22.25	84400
2000-04-11	22.38	22.88	22.06	22.25	148600
2000-04-12	22.31	23.13	22.31	23.06	287400
2000-04-13	23.06	23.38	22.75	23.00	138200
2000-04-14	23.00	23.00	21.75	22.06	96400
2000-04-17	22.00	22.38	21.50	22.13	105800
2000-04-18	22.25	22.38	21.69	21.81	88400
2000-04-19	22.00	22.94	22.00	22.31	213000
2000-04-20	22.31	23.94	22.31	23.44	272700
2000-04-24	23.38	24.69	23.38	24.63	219200
2000-04-25	24.63	24.88	23.81	24.56	271500
2000-04-26	24.50	24.56	24.00	24.31	303900
2000-04-27	24.00	24.88	24.00	24.63	402900
2000-04-28	24.63	24.94	24.63	24.81	248400
2000-05-01	24.88	25.94	24.81	25.50	118200
2000-05-02	25.38	25.38	24.13	24.50	56000
2000-05-03	24.50	25.13	24.38	24.56	71400
2000-05-04	24.75	25.06	24.75	24.94	108600
2000-05-05	25.38	25.56	24.88	24.94	185400
2000-05-08	24.88	24.94	23.56	23.94	76000
2000-05-09	23.75	23.88	23.50	23.88	117400
2000-05-10	23.88	24.63	23.88	24.19	139100
2000-05-11	24.19	25.81	24.19	25.44	397900
2000-05-12	25.50	26.25	24.44	24.44	321600
2000-05-15	24.56	24.88	24.00	24.13	65100
2000-05-16	24.25	24.75	24.25	24.69	111400
2000-05-17	24.56	24.56	23.75	23.81	136900
2000-05-18	23.88	23.94	23.56	23.56	144300
2000-05-19	23.63	23.63	23.00	23.13	91700
2000-05-22	23.00	24.44	23.00	23.69	195400
2000-05-23	23.56	24.88	23.44	24.38	468100
2000-05-24	24.44	24.44	23.38	23.38	286200
2000-05-25	23.44	23.44	22.81	23.19	315300
2000-05-26	23.31	23.31	22.56	22.69	193000
2000-05-30	22.75	23.25	22.69	22.94	130200
2000-05-31	22.94	24.00	22.94	23.81	240400
2000-06-01	23.75	24.56	23.75	23.75	344000
2000-06-02	24.00	24.50	24.00	24.13	228000
2000-06-05	24.13	24.38	23.69	23.69	79600
2000-06-06	23.75	23.88	23.25	23.31	60600
2000-06-07	23.38	23.44	22.75	22.75	68200
2000-06-08	22.75	22.81	22.44	22.75	138800
2000-06-09	22.75	22.81	22.19	22.19	209600
2000-06-12	22.31	22.31	21.44	21.56	167600
2000-06-13	21.63	21.69	21.25	21.38	106300
2000-06-14	21.50	21.75	21.44	21.56	146900
2000-06-15	21.44	22.63	21.44	22.44	124700
2000-06-16	22.19	22.19	21.44	21.44	139700
2000-06-19	21.56	21.94	21.38	21.69	113200
2000-06-20	21.69	22.00	21.19	21.94	125000
2000-06-21	21.94	21.94	20.94	20.94	105300
2000-06-22	21.13	21.13	20.50	20.75	160600
2000-06-23	20.94	20.94	20.69	20.94	105500
2000-06-26	20.94	21.88	20.94	21.69	378900
2000-06-27	21.69	22.81	21.69	22.44	241600
2000-06-28	22.44	22.81	22.38	22.56	208400
2000-06-29	22.63	24.25	22.63	24.06	323600
2000-06-30	24.00	24.06	21.73	21.73	625800
2000-07-03	22.00	24.25	22.00	24.25	124600
2000-07-05	24.25	24.25	23.13	23.31	157300
2000-07-06	23.31	23.50	23.25	23.50	158400
2000-07-07	23.63	24.19	23.63	24.19	347800
2000-07-10	24.31	24.75	24.31	24.63	212000
2000-07-11	24.56	24.81	24.19	24.31	441700
2000-07-12	24.25	24.25	24.00	24.06	235200
2000-07-13	24.13	24.56	24.13	24.31	35900
2000-07-14	24.38	24.94	24.38	24.94	92500
2000-07-17	24.81	25.13	24.50	24.50	76600
2000-07-18	24.56	24.63	24.06	24.19	77200
2000-07-19	24.31	24.31	24.00	24.13	97300
2000-07-20	24.06	24.63	24.00	24.63	128500
2000-07-21	24.88	24.88	24.44	24.56	123500
2000-07-24	24.69	25.06	24.50	24.56	72000
2000-07-25	24.69	25.06	24.50	25.06	128200
2000-07-26	24.94	25.94	24.94	25.94	257400
2000-07-27	25.94	26.19	25.69	25.94	160300
2000-07-28	25.75	26.19	25.56	25.88	112000
2000-07-31	26.13	26.69	26.06	26.69	167300
2000-08-01	26.69	27.50	26.69	27.00	298700
2000-08-02	27.00	27.06	26.75	26.81	269200
2000-08-03	26.69	26.69	26.19	26.38	74300
2000-08-04	26.38	27.06	26.06	26.81	47900
2000-08-07	26.63	27.31	26.56	27.25	180000
2000-08-08	27.31	27.81	27.31	27.38	309300
2000-08-09	27.38	27.44	26.88	27.00	144300
2000-08-10	27.00	27.00	26.13	26.19	145800
2000-08-11	26.25	26.94	26.19	26.88	158500
2000-08-14	26.81	26.94	26.69	26.88	115500
2000-08-15	26.94	27.00	26.38	26.63	78200
2000-08-16	26.56	26.69	26.25	26.56	56200
2000-08-17	26.31	26.69	25.88	26.00	64000
2000-08-18	25.94	26.00	25.25	25.81	72200
2000-08-21	25.75	26.13	25.75	25.81	73600
2000-08-22	25.88	26.38	25.88	26.31	96300
2000-08-23	26.19	26.19	25.31	25.31	69100
2000-08-24	25.44	25.56	25.38	25.44	133900
2000-08-25	25.44	25.50	24.88	24.94	136800
2000-08-28	24.88	24.94	24.00	24.00	81400
2000-08-29	24.19	24.88	24.06	24.50	92700
2000-08-30	24.69	24.69	23.88	23.88	47600
2000-08-31	23.88	24.25	23.75	23.75	105500
2000-09-01	23.88	24.44	23.81	24.25	142700
2000-09-05	24.25	24.25	23.31	23.44	134100
2000-09-06	23.50	27.56	23.31	26.50	840000
2000-09-07	26.50	27.19	26.50	27.06	259300
2000-09-08	26.50	26.50	24.44	25.88	1355700
2000-09-11	25.75	25.81	25.06	25.44	168300
2000-09-12	25.63	25.69	25.25	25.69	169300
2000-09-13	25.69	25.69	24.56	24.56	403200
2000-09-14	24.63	24.69	23.88	23.94	556100
2000-09-15	23.31	23.56	23.00	23.31	317100
2000-09-18	23.31	23.31	22.13	22.38	385000
2000-09-19	22.38	22.63	22.13	22.13	565100
2000-09-20	22.25	22.25	21.63	21.63	318200
2000-09-21	21.50	21.69	21.25	21.25	202600
2000-09-22	21.25	22.13	21.13	22.00	130900
2000-09-25	22.00	22.75	21.88	22.44	1548400
2000-09-26	22.38	22.38	21.72	22.00	135900
2000-09-27	21.88	22.19	21.69	21.88	109700
2000-09-28	21.88	22.75	21.69	22.75	144400
2000-09-29	22.69	22.75	21.81	21.81	145200
2000-10-02	21.88	21.88	21.31	21.50	411800
2000-10-03	21.50	21.50	21.25	21.31	160100
2000-10-04	21.44	21.56	21.38	21.50	438800
2000-10-05	21.56	22.13	21.56	22.06	147100
2000-10-06	22.06	22.25	22.00	22.13	112900
2000-10-09	22.19	22.38	21.63	21.69	54000
2000-10-10	21.50	21.56	21.06	21.19	286300
2000-10-11	21.06	21.06	19.25	19.75	440400
2000-10-12	20.00	20.13	19.13	19.31	175700
2000-10-13	19.25	20.13	19.19	19.50	867300
2000-10-16	19.50	20.00	19.50	19.75	301800
2000-10-17	19.88	19.88	19.13	19.19	301700
2000-10-18	19.06	19.50	19.06	19.31	560500
2000-10-19	19.38	20.19	19.38	20.13	610000
2000-10-20	20.13	20.50	20.13	20.13	77900
2000-10-23	19.94	20.00	19.25	19.56	139000
2000-10-24	19.63	19.63	19.50	19.56	254100
2000-10-25	19.63	19.63	19.38	19.44	653500
2000-10-26	19.50	20.25	19.50	20.25	831100
2000-10-27	20.19	20.25	19.75	20.19	66400
2000-10-30	20.25	21.31	20.25	21.19	168500
2000-10-31	21.19	22.00	21.06	21.81	97900
2000-11-01	22.19	22.19	21.50	21.56	72600
2000-11-02	21.81	22.19	21.63	21.63	80900
2000-11-03	21.69	21.88	21.56	21.69	47100
2000-11-06	21.81	22.44	21.69	21.75	115000
2000-11-07	21.63	21.69	21.00	21.38	96200
2000-11-08	21.31	21.31	21.19	21.19	111300
2000-11-09	21.31	21.31	19.88	20.69	140600
2000-11-10	20.81	20.94	19.94	20.50	120000
2000-11-13	20.25	21.13	20.00	20.94	138100
2000-11-14	20.94	21.44	20.94	21.38	172400
2000-11-15	21.25	21.31	21.06	21.25	103400
2000-11-16	21.38	22.38	21.38	21.63	198900
2000-11-17	21.81	22.00	21.75	21.94	53900
2000-11-20	22.06	22.56	21.56	22.38	207400
2000-11-21	22.19	22.44	22.06	22.31	195100
2000-11-22	22.31	22.88	22.00	22.06	147700
2000-11-24	22.06	22.25	22.00	22.25	39600
2000-11-27	22.25	23.31	22.25	23.19	93800
2000-11-28	23.06	23.38	22.88	22.94	156200
2000-11-29	22.94	23.88	22.94	23.81	309300
2000-11-30	23.75	23.88	23.50	23.69	181400
2000-12-01	24.13	25.00	24.13	24.69	415300
2000-12-04	24.63	24.69	24.00	24.13	105300
2000-12-05	24.38	25.19	24.38	25.19	193700
2000-12-06	25.06	25.13	24.63	25.00	114100
2000-12-07	25.06	25.50	24.94	25.19	258600
2000-12-08	25.19	26.00	25.19	25.69	258100
2000-12-11	25.69	26.25	25.38	26.06	223500
2000-12-12	25.81	26.06	25.25	25.31	227200
2000-12-13	25.19	25.38	24.06	24.50	144700
2000-12-14	24.69	24.75	23.69	24.63	199100
2000-12-15	24.38	25.19	24.38	24.94	213100
2000-12-18	25.00	25.00	24.81	24.94	74800
2000-12-19	24.94	24.94	24.56	24.69	215600
2000-12-20	24.75	24.75	24.00	24.00	197600
2000-12-21	24.06	24.75	24.06	24.25	775000
2000-12-22	24.31	25.38	24.31	25.31	322800
2000-12-26	25.69	26.19	24.94	25.19	101200
2000-12-27	25.19	27.75	25.19	27.69	122600
2000-12-28	27.69	29.13	27.69	29.00	270500
2000-12-29	29.00	29.00	27.19	27.38	244900
2001-01-02	27.44	27.94	26.69	27.25	219900
2001-01-03	27.25	29.63	27.25	28.50	363400
2001-01-04	28.44	30.00	28.44	29.56	252700
2001-01-05	29.56	30.38	29.50	29.56	284400
2001-01-08	29.50	30.81	29.50	30.75	374600
2001-01-09	30.00	30.50	30.00	30.50	474600
2001-01-10	30.50	30.50	29.75	30.00	323000
2001-01-11	30.00	30.50	29.94	30.00	103300
2001-01-12	29.63	31.00	29.63	30.88	363600
2001-01-16	30.88	31.88	30.88	31.56	416000
2001-01-17	31.44	31.88	30.94	31.00	237700
2001-01-18	31.25	31.25	29.81	31.00	298800
2001-01-19	31.00	31.00	29.94	30.00	248900
2001-01-22	30.00	30.94	29.50	30.44	175100
2001-01-23	30.44	31.50	30.31	31.06	183800
2001-01-24	31.00	31.00	30.13	30.19	227600
2001-01-25	30.13	31.06	30.13	30.88	287000
2001-01-26	30.69	30.69	29.75	30.19	171700
2001-01-29	30.12	31.00	30.07	30.85	187000
2001-01-30	30.85	30.85	30.20	30.67	168600
2001-01-31	30.67	31.99	30.67	31.50	284900
2001-02-01	31.65	32.60	31.58	32.20	285200
2001-02-02	32.15	32.29	31.94	31.94	79200
2001-02-05	31.95	32.29	31.82	31.89	69300
2001-02-06	31.85	32.00	31.70	31.97	191500
2001-02-07	31.90	31.91	31.47	31.47	248100
2001-02-08	31.48	31.48	30.22	30.75	307400
2001-02-09	27.00	29.65	26.85	29.41	1172200
2001-02-12	28.80	29.75	28.80	29.65	551900
2001-02-13	29.65	29.89	29.45	29.84	142700
2001-02-14	29.84	30.59	29.81	30.00	476800
2001-02-15	30.30	30.70	30.30	30.69	382800
2001-02-16	30.68	30.80	30.68	30.77	248500
2001-02-20	30.78	31.65	30.78	31.51	279500
2001-02-21	31.71	32.10	31.20	31.98	546100
2001-02-22	31.95	32.10	31.40	31.47	425100
2001-02-23	31.45	31.46	30.26	30.90	144000
2001-02-26	30.88	31.33	30.88	31.06	145600
2001-02-27	31.06	31.19	30.50	30.53	150600
2001-02-28	30.45	30.45	29.75	29.95	343100
2001-03-01	29.95	29.99	29.30	29.74	211800
2001-03-02	29.74	30.55	29.65	30.23	288300
2001-03-05	30.27	31.20	30.27	30.97	223900
2001-03-06	31.00	31.04	28.80	30.20	313500
2001-03-07	30.05	30.65	30.05	30.56	222900
2001-03-08	30.45	31.02	30.45	30.94	183500
2001-03-09	30.98	31.04	30.71	30.93	92800
2001-03-12	30.90	31.00	30.82	30.83	87000
2001-03-13	30.75	30.75	29.75	30.03	334700
2001-03-14	29.77	29.87	29.02	29.02	115800
2001-03-15	29.01	30.00	28.98	29.59	154200
2001-03-16	29.50	29.60	28.78	28.90	254200
2001-03-19	28.85	28.98	27.34	28.96	353700
2001-03-20	28.96	29.45	28.12	29.19	240900
2001-03-21	29.19	29.19	27.45	27.45	525200
2001-03-22	27.45	27.80	25.50	27.66	356700
2001-03-23	27.60	28.00	27.34	27.39	103000
2001-03-26	27.39	28.80	27.39	28.64	110300
2001-03-27	28.85	28.85	27.78	28.85	137900
2001-03-28	28.60	28.60	27.68	28.10	162600
2001-03-29	28.15	28.87	28.13	28.51	117000
2001-03-30	28.71	28.96	28.00	28.08	466400
2001-04-02	28.58	29.36	28.21	28.55	214800
2001-04-03	28.55	28.96	28.05	28.06	184400
2001-04-04	28.00	28.60	27.95	28.60	75400
2001-04-05	28.70	29.75	28.70	29.73	109900
2001-04-06	29.73	29.82	29.26	29.27	117400
2001-04-09	29.35	30.33	29.30	30.06	165500
2001-04-10	30.06	30.29	30.03	30.11	75300
2001-04-11	30.11	30.18	27.91	28.14	220700
2001-04-12	28.39	29.86	28.08	29.86	169100
2001-04-16	29.80	29.80	28.54	28.89	112600
2001-04-17	28.50	29.88	28.50	29.40	270000
2001-04-18	29.40	30.25	29.10	30.24	193700
2001-04-19	30.24	30.75	30.02	30.50	185700
2001-04-20	30.49	31.07	30.18	31.00	255500
2001-04-23	31.05	31.19	31.01	31.06	161400
2001-04-24	31.00	31.86	30.90	31.50	268000
2001-04-25	31.50	32.45	31.50	32.20	368000
2001-04-26	32.21	33.35	32.21	33.20	600400
2001-04-27	33.60	33.70	33.13	33.57	343300
2001-04-30	33.50	33.75	32.64	32.66	320700
2001-05-01	32.66	32.66	32.12	32.59	378800
2001-05-02	33.40	33.40	32.22	32.27	201800
2001-05-03	32.27	32.27	31.45	31.62	237400
2001-05-04	31.62	31.89	31.39	31.89	214500
2001-05-07	31.89	31.89	31.57	31.57	122100
2001-05-08	31.57	31.59	30.91	30.92	174100
2001-05-09	30.92	30.92	30.00	30.10	480400
2001-05-10	30.20	30.66	30.15	30.62	430700
2001-05-11	30.62	31.13	29.92	30.00	799400
2001-05-14	30.00	30.05	29.80	29.95	140000
2001-05-15	29.94	30.03	29.90	30.00	642400
2001-05-16	30.00	30.00	29.65	30.00	628400
2001-05-17	30.00	31.25	29.99	31.25	422700
2001-05-18	30.91	31.00	30.60	30.60	174400
2001-05-21	30.60	30.60	30.12	30.52	216600
2001-05-22	30.53	30.75	30.31	30.39	184000
2001-05-23	30.67	30.67	30.00	30.05	253700
2001-05-24	30.05	30.95	30.01	30.80	163400
2001-05-25	30.80	31.11	30.80	30.96	119300
2001-05-29	30.66	31.65	30.66	31.61	154000
2001-05-30	31.41	31.55	31.20	31.20	176100
2001-05-31	31.30	32.10	31.30	32.03	232000
2001-06-01	32.04	32.50	31.68	32.06	174700
2001-06-04	32.06	32.06	31.81	31.90	46200
2001-06-05	31.90	32.25	31.85	32.21	80500
2001-06-06	32.30	32.85	32.30	32.70	152800
2001-06-07	32.90	33.35	32.68	32.68	157100
2001-06-08	32.69	32.95	32.60	32.79	60500
2001-06-11	32.80	33.17	32.65	33.15	117100
2001-06-12	33.10	33.54	33.10	33.38	187200
2001-06-13	33.38	35.06	33.38	33.98	632200
2001-06-14	33.97	34.45	33.30	33.66	202700
2001-06-15	33.50	33.67	33.34	33.40	344700
2001-06-18	33.41	33.41	32.85	32.87	352300
2001-06-19	32.90	33.20	32.75	32.87	162300
2001-06-20	32.87	33.10	32.75	33.10	188700
2001-06-21	33.10	35.13	33.10	35.10	309200
2001-06-22	35.05	35.08	34.17	34.53	241800
2001-06-25	34.30	34.95	34.25	34.25	230600
2001-06-26	34.20	34.93	33.85	34.83	227700
2001-06-27	34.80	35.20	34.30	35.00	376900
2001-06-28	35.00	35.50	35.00	35.46	169500
2001-06-29	35.48	35.85	35.14	35.20	582600
2001-07-02	35.21	35.30	35.07	35.10	179600
2001-07-03	35.35	35.35	34.64	35.00	166900
2001-07-05	34.90	35.25	34.58	34.84	151200
2001-07-06	34.80	34.81	34.05	34.13	89000
2001-07-09	34.03	34.50	33.72	33.74	117500
2001-07-10	33.84	34.50	33.84	34.01	419000
2001-07-11	34.01	34.01	33.85	34.00	174800
2001-07-12	34.05	35.00	34.00	34.98	451500
2001-07-13	35.00	35.50	34.90	35.50	410300
2001-07-16	35.50	35.85	35.01	35.83	576100
2001-07-17	39.00	42.00	38.80	40.77	2389600
2001-07-18	40.78	42.00	40.50	41.14	435200
2001-07-19	41.20	42.50	41.20	42.36	582300
2001-07-20	42.30	42.40	41.72	41.80	197900
2001-07-23	42.05	42.94	41.80	42.13	298200
2001-07-24	42.25	42.75	41.92	41.95	300600
2001-07-25	42.00	42.15	41.47	41.84	187900
2001-07-26	41.84	43.00	41.84	42.93	272500
2001-07-27	42.90	43.78	42.81	43.78	156900
2001-07-30	43.78	44.79	43.45	44.69	405300
2001-07-31	44.94	45.45	43.95	44.00	402700
2001-08-01	44.00	44.47	43.79	43.87	222200
2001-08-02	44.10	44.20	42.50	42.85	193100
2001-08-03	43.00	43.20	42.65	43.09	185900
2001-08-06	43.15	43.81	43.13	43.65	298500
2001-08-07	43.70	43.98	43.28	43.93	239700
2001-08-08	43.92	44.80	43.92	44.20	164800
2001-08-09	44.20	44.20	42.23	43.21	463500
2001-08-10	43.26	43.55	42.75	43.21	270300
2001-08-13	43.51	44.31	43.45	44.05	370900
2001-08-14	44.05	44.15	43.92	44.05	197100
2001-08-15	44.05	44.25	43.12	43.23	205800
2001-08-16	43.63	44.15	43.35	44.00	214500
2001-08-17	44.01	44.10	43.00	43.10	134700
2001-08-20	43.50	43.50	42.95	43.10	152600
2001-08-21	43.10	43.10	41.65	41.68	376400
2001-08-22	41.68	42.00	41.29	41.59	242900
2001-08-23	41.60	41.68	40.75	41.56	193200
2001-08-24	41.66	42.43	41.47	42.41	126300
2001-08-27	42.41	43.25	42.41	43.03	164500
2001-08-28	42.93	42.93	42.13	42.58	150300
2001-08-29	42.59	43.85	42.57	43.45	228200
2001-08-30	43.45	43.45	42.80	42.95	165400
2001-08-31	42.96	44.70	42.96	44.60	297300
2001-09-04	44.61	47.13	44.57	46.22	340700
2001-09-05	46.10	46.11	42.61	42.90	492400
2001-09-06	42.91	43.75	41.18	42.95	550100
2001-09-07	42.70	42.90	41.70	41.70	242000
2001-09-10	41.05	41.40	40.22	40.47	360800
2001-09-17	39.00	39.00	35.90	35.96	268200
2001-09-18	36.11	36.17	35.25	35.60	819800
2001-09-19	35.55	35.89	32.25	33.16	589900
2001-09-20	33.10	33.80	31.90	32.55	352000
2001-09-21	30.00	31.65	29.85	29.94	547500
2001-09-24	30.50	32.30	30.50	32.06	451800
2001-09-25	32.16	35.70	32.16	35.27	546400
2001-09-26	35.47	36.74	35.12	35.12	651000
2001-09-27	34.52	36.20	34.24	35.80	298800
2001-09-28	35.80	37.10	35.30	36.75	330800
2001-10-01	36.65	36.70	35.90	36.33	221100
2001-10-02	36.43	38.40	36.43	37.81	219600
2001-10-03	37.73	39.83	37.30	39.51	327500
2001-10-04	39.52	41.15	39.52	39.59	281100
2001-10-05	39.60	39.74	37.86	38.59	313400
2001-10-08	38.59	38.59	37.19	38.05	378800
2001-10-09	38.05	38.65	37.28	38.17	160500
2001-10-10	38.21	41.05	38.10	41.05	305000
2001-10-11	41.05	42.50	41.00	41.49	318300
2001-10-12	41.45	42.10	41.05	41.59	206400
2001-10-15	41.59	42.10	40.39	40.39	153000
2001-10-16	44.20	44.30	41.88	42.08	979900
2001-10-17	42.14	43.70	42.14	42.86	441400
2001-10-18	42.86	43.35	42.37	43.07	466400
2001-10-19	43.07	44.04	43.07	44.04	350400
2001-10-22	45.20	45.89	44.70	45.85	417500
2001-10-23	45.95	46.25	45.00	45.24	265800
2001-10-24	45.20	45.25	44.68	44.74	217400
2001-10-25	44.74	45.05	44.04	44.93	399300
2001-10-26	44.85	45.96	44.54	45.01	552600
2001-10-29	45.21	45.60	44.70	45.56	286100
2001-10-30	45.36	45.36	43.82	43.94	253700
2001-10-31	43.94	43.94	42.14	43.20	540500
2001-11-01	43.21	44.67	42.65	44.09	183600
2001-11-02	44.10	45.39	44.10	44.99	194700
2001-11-05	45.03	47.64	45.03	47.41	491200
2001-11-06	47.40	47.85	46.85	47.64	379200
2001-11-07	47.54	47.84	47.32	47.79	367400
2001-11-08	47.80	48.50	47.75	47.75	304700
2001-11-09	47.60	48.50	47.10	47.46	177000
2001-11-12	48.15	49.89	47.79	49.01	380800
2001-11-13	49.85	51.20	49.75	51.15	640100
2001-11-14	51.90	52.75	51.60	51.90	544700
2001-11-15	51.55	51.80	51.06	51.25	354900
2001-11-16	51.40	51.58	50.52	51.02	180700
2001-11-19	51.02	51.99	50.60	51.38	168500
2001-11-20	48.25	48.75	44.52	47.28	2826500
2001-11-21	47.28	47.28	45.01	46.70	1159800
2001-11-23	46.95	47.75	46.95	47.65	290500
2001-11-26	47.80	48.18	45.75	46.22	377500
2001-11-27	45.55	45.90	44.01	44.77	594500
2001-11-28	44.70	44.74	43.80	44.04	501400
2001-11-29	44.20	46.49	43.84	46.45	787500
2001-11-30	46.45	46.70	45.50	45.86	383600
2001-12-03	45.78	45.78	44.95	45.00	291600
2001-12-04	45.40	45.72	45.05	45.36	241600
2001-12-05	45.66	48.00	45.48	47.80	502700
2001-12-06	47.60	50.27	46.78	49.88	538700
2001-12-07	49.55	50.75	49.10	50.27	500100
2001-12-10	53.25	54.00	52.25	53.40	1841200
2001-12-11	53.41	54.32	51.70	51.96	1066400
2001-12-12	51.96	52.86	51.30	52.62	556900
2001-12-13	52.63	52.63	51.84	51.84	340800
2001-12-14	52.04	52.34	50.86	51.48	252100
2001-12-17	51.55	53.04	51.55	52.52	391700
2001-12-18	53.15	54.00	52.50	52.91	517900
2001-12-19	52.91	53.49	52.66	52.93	210800
2001-12-20	53.00	53.48	52.38	53.01	369300
2001-12-21	53.10	53.40	52.54	53.17	689000
2001-12-24	53.47	54.80	53.47	54.00	251100
2001-12-26	54.20	55.30	54.10	54.70	259900
2001-12-27	54.70	55.55	54.58	54.99	508600
2001-12-28	55.25	55.36	54.50	55.01	594600
2001-12-31	55.05	55.49	54.69	54.88	437900
2002-01-02	55.39	55.39	54.00	54.69	410400
2002-01-03	54.69	55.90	54.69	55.27	369300
2002-01-04	55.87	56.20	55.50	56.01	365500
2002-01-07	56.43	56.50	55.60	55.60	207100
2002-01-08	55.61	55.61	54.92	55.42	453900
2002-01-09	55.77	56.35	55.40	55.90	304200
2002-01-10	56.07	56.09	54.93	55.11	327000
2002-01-11	55.15	55.15	53.44	54.26	452600
2002-01-14	54.19	54.19	53.02	53.02	310400
2002-01-15	52.78	53.35	52.76	53.07	340300
2002-01-16	53.07	53.35	52.70	52.77	142000
2002-01-17	52.80	52.80	50.50	52.01	776100
2002-01-18	51.81	52.05	51.36	51.91	271500
2002-01-22	52.00	53.49	52.00	53.00	344100
2002-01-23	53.00	54.45	53.00	54.05	340200
2002-01-24	54.05	54.45	53.54	54.19	158500
2002-01-25	54.19	54.25	53.30	54.25	466300
2002-01-28	54.70	55.22	54.50	55.06	582000
2002-01-29	55.10	55.40	53.76	54.56	321400
2002-01-30	54.36	54.85	53.96	54.79	249200
2002-01-31	54.87	55.00	54.00	54.96	352900
2002-02-01	55.36	55.36	54.62	54.71	217800
2002-02-04	54.71	55.21	54.21	54.45	277300
2002-02-05	54.40	54.60	53.96	54.39	355800
2002-02-06	54.35	55.41	53.80	55.07	769800
2002-02-07	55.06	55.06	54.50	54.71	507900
2002-02-08	56.45	57.75	56.16	56.60	1605100
2002-02-11	57.20	60.00	57.20	59.73	1062100
2002-02-12	59.98	60.18	59.05	60.06	830400
2002-02-13	60.40	60.59	59.59	59.75	405500
2002-02-14	59.10	59.50	59.00	59.36	329700
2002-02-15	59.40	59.40	58.86	58.99	278900
2002-02-19	59.15	60.12	58.98	59.18	438900
2002-02-20	59.50	60.11	59.07	60.00	515500
2002-02-21	60.80	62.75	60.63	61.70	889300
2002-02-22	61.45	62.00	60.78	61.48	422800
2002-02-25	61.40	62.20	61.40	61.76	652000
2002-02-26	62.45	64.25	62.41	63.14	651100
2002-02-27	63.18	63.44	61.90	62.25	367200
2002-02-28	62.35	63.30	62.26	62.93	564800
2002-03-01	62.95	63.01	62.58	62.90	295500
2002-03-04	62.90	65.80	62.90	65.63	815100
2002-03-05	65.40	65.41	64.04	64.05	466900
2002-03-06	63.85	65.50	63.71	65.37	482700
2002-03-07	66.50	66.98	65.75	66.61	649400
2002-03-08	66.67	67.34	65.56	65.60	395300
2002-03-11	65.58	67.88	65.02	67.08	415300
2002-03-12	67.72	68.10	66.98	67.07	557000
2002-03-13	67.20	67.20	65.40	65.47	452000
2002-03-14	65.67	65.90	64.26	64.69	420200
2002-03-15	64.52	65.50	60.50	64.87	1147100
2002-03-18	64.80	64.87	62.52	64.24	525200
2002-03-19	64.40	66.10	64.29	65.90	583500
2002-03-20	66.45	66.45	63.52	63.90	2032900
2002-03-21	64.40	64.43	60.70	61.30	1078700
2002-03-22	61.29	61.29	57.40	59.83	1922700
2002-03-25	60.05	61.15	59.70	60.37	899200
2002-03-26	60.30	61.54	59.86	61.54	872900
2002-03-27	61.50	62.10	59.30	60.35	891200
2002-03-28	60.40	60.71	59.90	60.09	838500
2002-04-01	59.90	60.25	58.55	60.24	821800
2002-04-02	60.25	60.25	58.83	58.83	448900
2002-04-03	59.03	60.05	58.67	59.60	460200
2002-04-04	59.70	60.38	59.59	60.30	433300
2002-04-05	60.40	61.90	60.40	61.80	520100
2002-04-08	61.60	63.00	60.75	63.00	304900
2002-04-09	63.05	63.40	62.19	62.20	633200
2002-04-10	61.75	61.76	57.25	58.90	2203700
2002-04-11	58.90	59.58	58.20	58.90	767000
2002-04-12	59.00	59.96	59.00	59.95	405900
2002-04-15	59.95	59.95	58.09	58.39	656500
2002-04-16	60.30	63.33	60.20	63.27	2148100
2002-04-17	64.05	64.90	63.33	63.82	906300
2002-04-18	63.80	63.95	62.73	63.74	425000
2002-04-19	63.70	64.75	63.66	64.50	606000
2002-04-22	64.34	66.25	64.32	66.18	1049100
2002-04-23	66.25	66.62	65.70	66.09	701200
2002-04-24	66.20	66.95	65.75	66.00	395100
2002-04-25	66.00	66.01	63.97	64.45	625900
2002-04-26	64.02	65.04	63.82	64.30	514600
2002-04-29	64.15	65.02	64.00	65.00	420200
2002-04-30	65.00	66.45	63.79	64.33	350900
2002-05-01	64.30	65.49	63.48	65.20	395000
2002-05-02	64.45	65.95	64.45	65.76	276300
2002-05-03	65.86	66.69	65.26	66.30	348300
2002-05-06	66.90	68.45	66.49	66.50	776000
2002-05-07	66.50	66.57	64.55	64.84	401500
2002-05-08	65.05	66.49	64.87	65.02	496300
2002-05-09	65.00	65.36	64.30	64.36	295100
2002-05-10	64.35	64.83	63.50	64.24	266900
2002-05-13	64.48	64.74	63.83	64.19	409400
2002-05-14	64.70	66.85	64.60	66.15	575300
2002-05-15	66.20	66.95	65.45	66.91	372800
2002-05-16	67.10	67.10	64.88	65.02	391400
2002-05-17	65.02	68.43	65.02	68.43	1131200
2002-05-20	69.00	70.60	68.90	69.80	1336100
2002-05-21	69.80	69.80	68.25	69.00	749100
2002-05-22	68.60	69.75	68.60	69.65	547200
2002-05-23	69.65	69.68	68.57	68.94	633500
2002-05-24	68.94	68.94	67.61	68.30	606100
2002-05-28	68.31	68.37	66.30	67.00	567000
2002-05-29	66.50	66.50	64.64	65.85	574000
2002-05-30	65.87	66.92	65.51	66.05	396400
2002-05-31	65.90	66.75	65.51	65.52	370600
2002-06-03	65.53	65.53	64.08	64.12	451400
2002-06-04	63.52	63.93	61.10	62.72	954300
2002-06-05	62.72	63.59	62.25	63.40	639100
2002-06-06	63.35	63.75	62.75	62.79	420400
2002-06-07	62.66	63.60	61.84	62.95	267400
2002-06-10	62.96	64.44	62.83	64.25	288100
2002-06-11	65.00	65.85	64.02	64.38	406500
2002-06-12	64.45	65.27	64.00	64.44	430300
2002-06-13	65.10	65.10	63.56	63.75	400900
2002-06-14	63.10	64.50	62.10	64.45	568600
2002-06-17	64.45	65.72	64.40	65.58	407300
2002-06-18	65.70	66.44	65.55	66.02	434500
2002-06-19	66.15	67.85	66.10	66.16	312800
2002-06-20	67.05	67.35	66.65	67.05	516400
2002-06-21	67.05	68.20	65.00	65.32	765400
2002-06-24	65.85	66.25	62.50	63.85	663200
2002-06-25	64.05	64.50	62.63	62.81	469500
2002-06-26	62.60	62.60	60.21	60.99	718900
2002-06-27	61.50	62.91	61.15	62.91	598500
2002-06-28	62.91	63.50	61.53	61.53	718800
2002-07-01	61.65	62.24	60.41	60.52	449000
2002-07-02	59.55	59.90	56.86	59.14	808000
2002-07-03	55.92	57.75	53.80	56.48	925300
2002-07-05	57.30	59.60	57.30	59.52	308700
2002-07-08	59.30	60.67	59.30	60.01	382400
2002-07-09	60.40	60.85	59.42	59.57	324500
2002-07-10	59.42	59.42	56.74	56.88	585800
2002-07-11	55.90	57.06	55.30	56.37	729000
2002-07-12	56.12	57.50	54.75	56.55	832400
2002-07-15	56.40	56.45	52.01	55.20	796300
2002-07-16	43.50	47.50	42.80	47.50	16419600
2002-07-17	47.70	49.85	46.60	47.77	2825500
2002-07-18	47.77	49.37	47.56	49.09	1505400
2002-07-19	48.45	48.46	44.85	45.90	1580000
2002-07-22	45.30	46.65	44.80	44.98	1082000
2002-07-23	44.90	46.00	43.50	43.50	727400
2002-07-24	42.01	45.71	40.25	45.70	730100
2002-07-25	45.71	46.32	43.60	44.68	784700
2002-07-26	44.68	44.95	43.96	44.61	684000
2002-07-29	45.90	47.05	45.75	46.81	543300
2002-07-30	47.00	48.65	46.46	48.29	716200
2002-07-31	48.35	48.97	47.00	47.50	503800
2002-08-01	47.50	47.50	45.32	45.96	635200
2002-08-02	45.96	45.97	42.87	43.68	540700
2002-08-05	43.62	43.62	41.90	42.86	437900
2002-08-06	43.00	45.05	43.00	44.06	771400
2002-08-07	45.00	45.05	42.80	44.08	454900
2002-08-08	44.00	45.54	43.60	45.43	365400
2002-08-09	45.25	45.28	44.72	45.01	278900
2002-08-12	45.01	45.50	44.06	44.56	639900
2002-08-13	45.20	45.55	44.50	44.56	427700
2002-08-14	44.63	45.25	43.75	45.25	453500
2002-08-15	45.27	48.43	45.27	47.14	569800
2002-08-16	47.15	48.65	46.10	48.50	588000
2002-08-19	48.92	49.80	48.60	49.56	559000
2002-08-20	49.56	49.59	48.19	48.96	265900
2002-08-21	49.50	50.03	48.82	49.72	278000
2002-08-22	49.72	50.50	49.20	50.46	232900
2002-08-23	50.46	50.46	49.50	49.50	256700
2002-08-26	49.50	49.51	47.93	49.05	554600
2002-08-27	49.10	49.43	48.31	49.00	473100
2002-08-28	49.00	49.58	48.38	49.26	526200
2002-08-29	49.27	49.61	48.44	49.61	645500
2002-08-30	49.52	50.13	49.38	49.50	323600
2002-09-03	49.00	49.50	47.51	48.53	500300
2002-09-04	48.52	49.70	48.15	49.50	503800
2002-09-05	49.51	50.45	48.56	48.84	367300
2002-09-06	49.50	51.15	49.48	51.15	345300
2002-09-09	50.90	52.10	50.27	51.82	434100
2002-09-10	52.50	53.94	52.50	53.23	766400
2002-09-11	53.30	54.41	53.30	53.98	362200
2002-09-12	53.95	53.96	50.90	51.27	1124100
2002-09-13	51.02	51.30	50.15	51.00	743500
2002-09-16	51.00	51.93	50.45	51.82	353800
2002-09-17	52.05	52.70	50.01	50.19	377000
2002-09-18	50.20	50.50	48.86	49.50	736800
2002-09-19	49.15	49.65	48.63	49.00	765700
2002-09-20	49.75	49.93	49.33	49.75	424700
2002-09-23	49.75	50.60	47.34	47.74	679000
2002-09-24	45.90	47.20	45.40	46.25	664200
2002-09-25	46.73	48.15	46.47	47.94	413700
2002-09-26	48.01	48.41	47.90	48.15	481800
2002-09-27	49.95	51.70	49.40	50.05	1183800
2002-09-30	49.90	50.15	48.75	49.65	722000
2002-10-01	49.65	49.97	48.25	49.93	616700
2002-10-02	49.96	49.99	49.05	49.15	431900
2002-10-03	49.30	49.75	48.05	48.06	579900
2002-10-04	48.25	48.46	45.85	46.48	812400
2002-10-07	46.00	46.56	44.15	44.61	561900
2002-10-08	45.50	46.65	44.73	46.15	442900
2002-10-09	46.16	46.16	43.75	44.63	821400
2002-10-10	44.55	46.50	43.90	46.25	787800
2002-10-11	46.80	49.24	46.65	48.58	735900
2002-10-14	48.33	48.80	48.01	48.12	311700
2002-10-15	49.90	51.73	49.30	51.73	638700
2002-10-16	50.90	52.30	50.62	51.78	577100
2002-10-17	53.00	53.85	52.90	53.53	520600
2002-10-18	53.54	55.70	53.20	54.57	474800
2002-10-21	54.37	55.85	53.63	55.70	308400
2002-10-22	55.71	55.71	53.25	53.71	370700
2002-10-23	53.72	53.72	51.61	52.47	633900
2002-10-24	53.00	54.35	52.25	52.36	340700
2002-10-25	51.95	53.00	51.74	53.00	339300
2002-10-28	53.50	55.00	52.34	52.51	510400
2002-10-29	52.51	52.97	51.60	52.55	167600
2002-10-30	52.55	53.55	52.25	53.20	292100
2002-10-31	53.20	53.95	53.20	53.55	174700
2002-11-01	53.30	53.30	52.30	53.00	399100
2002-11-04	53.50	54.41	52.90	53.91	358700
2002-11-05	53.95	54.20	53.40	54.19	218100
2002-11-06	54.25	54.40	52.94	54.31	335600
2002-11-07	53.41	53.80	52.40	53.68	406200
2002-11-08	53.68	54.24	52.70	52.85	344400
2002-11-11	52.85	53.30	52.15	52.39	249900
2002-11-12	52.40	54.05	52.40	53.85	360400
2002-11-13	53.70	54.45	52.86	54.18	334800
2002-11-14	54.55	56.06	54.51	56.01	342200
2002-11-15	56.30	58.65	56.10	58.50	750600
2002-11-18	58.60	59.94	58.17	58.25	747400
2002-11-19	58.21	58.22	56.60	56.80	547800
2002-11-20	56.54	58.30	56.24	57.99	517600
2002-11-21	58.40	59.01	57.77	58.99	560500
2002-11-22	58.85	58.93	58.00	58.36	376700
2002-11-25	58.45	60.45	58.40	60.45	307200
2002-11-26	60.20	60.21	59.08	59.29	367800
2002-11-27	59.70	61.55	59.68	61.50	386600
2002-11-29	61.70	61.99	61.45	61.61	122700
2002-12-02	61.98	63.40	61.92	62.83	744600
2002-12-03	62.10	62.10	60.18	60.26	546300
2002-12-04	60.27	60.27	59.40	59.62	653600
2002-12-05	59.80	61.41	59.10	60.90	472400
2002-12-06	60.91	60.91	59.01	59.24	566100
2002-12-09	58.50	59.00	57.17	57.40	871300
2002-12-10	57.40	57.50	55.77	57.04	1097700
2002-12-11	57.04	58.02	56.82	58.00	528300
2002-12-12	58.00	60.24	58.00	59.64	664400
2002-12-13	59.50	59.55	58.15	58.20	202200
2002-12-16	58.21	61.33	58.21	61.21	490300
2002-12-17	61.10	62.04	60.80	61.42	518700
2002-12-18	61.22	61.22	59.90	60.14	345200
2002-12-19	60.10	60.98	59.29	59.43	414200
2002-12-20	59.70	60.41	59.70	60.28	301300
2002-12-23	60.18	60.25	58.50	58.70	346100
2002-12-24	58.52	58.63	58.00	58.15	202600
2002-12-26	58.14	59.40	58.14	58.66	176200
2002-12-27	58.70	58.88	56.82	57.25	344200
2002-12-30	57.10	57.47	55.60	57.00	538200
2002-12-31	57.05	57.29	56.65	56.95	363800
2003-01-02	56.85	59.38	56.85	59.20	337100
2003-01-03	59.21	59.21	56.96	57.31	406300
2003-01-06	57.10	58.43	56.85	58.04	273100
2003-01-07	57.90	57.90	56.65	57.53	459000
2003-01-08	57.53	57.69	56.55	56.91	446100
2003-01-09	57.14	58.09	57.14	57.86	324700
2003-01-10	57.87	57.90	57.00	57.33	703300
2003-01-13	58.50	58.50	57.39	57.40	631200
2003-01-14	57.40	57.51	56.83	57.03	262600
2003-01-15	56.98	57.10	55.83	56.40	387100
2003-01-16	56.30	56.89	56.06	56.23	560900
2003-01-17	56.05	56.05	54.06	54.30	586800
2003-01-21	54.48	54.90	52.66	53.00	727400
2003-01-22	52.92	53.50	52.51	53.00	558500
2003-01-23	53.00	53.90	52.78	53.90	291000
2003-01-24	53.80	53.80	53.00	53.35	296400
2003-01-27	53.15	53.25	50.81	51.31	481400
2003-01-28	51.15	51.62	50.85	51.41	465300
2003-01-29	51.45	53.06	50.92	52.65	305000
2003-01-30	52.67	53.25	52.50	52.63	457500
2003-01-31	52.60	53.18	52.35	52.68	349500
2003-02-03	52.75	53.93	52.53	53.57	311100
2003-02-04	53.50	53.51	52.16	52.34	326400
2003-02-05	52.59	53.22	51.88	51.88	316800
2003-02-06	51.90	52.24	50.60	50.70	348000
2003-02-07	49.55	51.25	48.79	49.41	1683300
2003-02-10	49.41	50.93	49.41	50.93	657400
2003-02-11	50.90	51.10	49.10	49.50	469500
2003-02-12	49.74	50.00	48.02	48.19	572800
2003-02-13	48.05	48.07	46.64	47.55	685200
2003-02-14	47.55	50.30	47.55	50.08	991600
2003-02-18	50.65	51.66	50.55	51.17	649200
2003-02-19	51.25	51.25	49.80	49.89	620200
2003-02-20	49.90	49.90	48.61	49.27	564800
2003-02-21	48.85	49.00	48.05	48.83	842100
2003-02-24	48.95	48.99	48.11	48.50	776900
2003-02-25	48.25	49.62	47.97	49.53	563100
2003-02-26	49.85	49.92	48.66	48.66	316600
2003-02-27	48.85	49.69	48.78	49.32	399000
2003-02-28	49.75	50.05	49.15	49.38	265000
2003-03-03	49.38	49.38	48.30	48.56	587800
2003-03-04	48.00	48.09	47.38	47.38	721300
2003-03-05	47.38	47.60	46.40	46.67	633900
2003-03-06	46.67	46.67	45.35	45.69	821000
2003-03-07	45.65	46.80	45.20	46.27	458500
2003-03-10	46.00	46.00	44.54	44.85	560200
2003-03-11	44.75	45.35	44.50	44.93	665600
2003-03-12	44.70	44.70	43.44	44.26	1718000
2003-03-13	45.20	47.00	44.96	47.00	737800
2003-03-14	47.20	47.50	46.70	47.13	404500
2003-03-17	42.96	46.54	41.00	45.04	5170400
2003-03-18	45.50	46.46	45.50	46.01	846500
2003-03-19	45.85	46.23	45.45	46.08	355500
2003-03-20	45.95	47.88	45.83	47.85	547700
2003-03-21	48.50	50.11	48.50	50.10	815100
2003-03-24	49.50	49.55	47.55	47.82	820200
2003-03-25	47.80	49.46	47.80	48.91	476600
2003-03-26	48.85	48.85	47.85	48.24	250700
2003-03-27	48.05	48.90	47.66	48.56	323700
2003-03-28	48.47	49.09	48.05	48.94	430200
2003-03-31	48.55	48.77	47.65	47.94	350700
2003-04-01	48.05	49.65	47.95	49.59	693500
2003-04-02	50.11	52.01	50.11	51.61	558700
2003-04-03	51.48	51.53	50.80	50.81	352100
2003-04-04	50.82	51.20	50.09	50.19	246900
2003-04-07	51.10	52.70	51.08	51.69	646900
2003-04-08	51.69	51.69	51.05	51.41	254200
2003-04-09	51.55	51.85	50.70	50.71	328400
2003-04-10	50.71	51.80	50.25	51.32	265600
2003-04-11	51.88	52.10	51.20	51.72	252500
2003-04-14	51.73	53.35	51.65	53.16	294800
2003-04-15	53.10	53.35	52.60	53.27	325300
2003-04-16	53.27	53.81	52.45	52.57	216000
2003-04-17	53.40	54.75	53.25	54.72	680500
2003-04-21	54.72	55.16	54.56	54.70	408700
2003-04-22	54.71	56.40	54.20	56.02	614000
2003-04-23	56.00	56.06	54.52	54.52	704500
2003-04-24	54.53	54.53	53.15	54.01	690000
2003-04-25	54.02	54.29	53.10	53.34	348000
2003-04-28	53.50	55.42	53.48	55.25	287000
2003-04-29	55.00	56.05	54.93	55.83	224500
2003-04-30	55.59	55.90	55.30	55.47	340700
2003-05-01	55.30	55.34	53.85	54.47	292100
2003-05-02	54.57	55.94	54.50	55.66	286300
2003-05-05	55.70	56.20	55.66	55.83	278900
2003-05-06	55.84	56.93	55.83	56.50	291200
2003-05-07	56.25	56.90	56.05	56.75	270800
2003-05-08	56.40	56.95	56.23	56.50	269300
2003-05-09	56.65	56.78	56.34	56.55	257500
2003-05-12	56.25	57.90	56.02	57.63	353600
2003-05-13	57.55	58.45	56.90	58.05	366200
2003-05-14	58.25	58.84	57.78	57.95	655300
2003-05-15	58.00	58.35	57.30	57.88	723100
2003-05-16	57.75	57.75	56.75	57.07	355700
2003-05-19	56.90	56.90	55.63	55.63	395600
2003-05-20	55.63	55.63	53.50	53.80	1038400
2003-05-21	53.90	54.00	53.14	53.40	763500
2003-05-22	53.45	54.11	53.15	54.00	384800
2003-05-23	54.01	54.10	53.65	53.86	355200
2003-05-27	53.90	55.10	53.80	55.00	423500
2003-05-28	55.00	56.98	54.90	56.49	719300
2003-05-29	57.10	58.01	56.03	56.21	437800
2003-05-30	56.25	57.89	56.25	57.71	373900
2003-06-02	57.90	60.90	57.90	59.10	1072500
2003-06-03	59.00	59.29	57.80	59.05	442800
2003-06-04	59.20	61.33	59.20	60.74	677300
2003-06-05	60.60	62.60	59.91	62.55	735200
2003-06-06	62.85	63.04	60.75	60.86	557400
2003-06-09	60.65	60.65	57.90	58.44	800700
2003-06-10	58.60	59.40	58.20	58.52	543000
2003-06-11	58.51	60.44	58.04	59.96	929600
2003-06-12	60.45	61.05	59.43	60.76	416600
2003-06-13	60.90	60.97	59.49	59.85	327900
2003-06-16	60.15	61.30	59.95	61.06	454900
2003-06-17	61.50	61.88	60.68	60.72	621200
2003-06-18	60.00	60.00	57.00	57.40	1599900
2003-06-19	57.30	58.97	57.30	58.18	978900
2003-06-20	58.45	58.45	55.19	55.52	1242600
2003-06-23	55.53	56.38	54.88	55.50	626400
2003-06-24	55.70	58.01	55.70	57.69	870500
2003-06-25	57.70	58.20	56.76	56.85	441400
2003-06-26	56.65	57.89	56.60	57.60	585900
2003-06-27	57.50	57.55	56.56	56.56	345600
2003-06-30	56.63	56.95	55.53	55.53	500400
2003-07-01	55.53	57.30	55.25	57.05	514300
2003-07-02	57.05	57.46	56.54	57.26	291300
2003-07-03	57.75	58.10	57.15	57.15	240500
2003-07-07	57.63	58.60	57.32	58.29	207100
2003-07-08	57.80	58.35	57.70	58.00	465800
2003-07-09	58.00	58.00	56.53	56.67	458200
2003-07-10	56.35	56.35	55.69	55.89	341200
2003-07-11	55.94	56.25	55.70	56.14	382400
2003-07-14	57.00	57.65	56.98	57.10	564500
2003-07-15	57.55	58.44	57.10	57.90	613400
2003-07-16	57.90	58.17	57.60	57.75	411200
2003-07-17	59.00	65.03	59.00	64.10	2579300
2003-07-18	65.00	66.52	64.90	66.39	1212300
2003-07-21	66.36	66.40	65.70	66.21	606400
2003-07-22	66.26	66.99	65.85	66.65	507100
2003-07-23	66.73	67.65	66.15	67.62	514100
2003-07-24	67.76	68.99	67.71	67.80	964100
2003-07-25	67.80	68.15	66.10	66.64	1072600
2003-07-28	66.64	67.79	66.52	67.46	450300
2003-07-29	67.36	67.55	66.26	66.47	472100
2003-07-30	66.60	66.70	65.25	66.27	479000
2003-07-31	66.50	67.58	66.43	67.41	471300
2003-08-01	67.43	67.43	66.05	66.85	583400
2003-08-04	66.77	67.30	65.90	66.83	358700
2003-08-05	67.00	67.07	65.11	65.17	519000
2003-08-06	65.20	66.50	65.15	66.34	616300
2003-08-07	66.33	66.70	65.36	65.80	437400
2003-08-08	66.05	66.72	65.75	66.24	231400
2003-08-11	66.25	67.10	66.25	67.02	227700
2003-08-12	67.01	67.90	67.00	67.86	319200
2003-08-13	67.95	68.30	67.12	67.60	325200
2003-08-14	67.60	68.34	67.50	67.95	241500
2003-08-15	67.90	68.54	67.80	68.52	99600
2003-08-18	68.60	69.26	68.52	68.88	199100
2003-08-19	68.93	69.90	68.87	69.84	220400
2003-08-20	69.80	70.00	69.61	69.98	152400
2003-08-21	69.99	71.29	69.84	71.28	347500
2003-08-22	71.52	71.92	70.87	70.93	323500
2003-08-25	70.75	70.76	69.90	70.55	180500
2003-08-26	70.50	71.00	69.50	70.90	189300
2003-08-27	70.85	71.14	70.50	70.95	156000
2003-08-28	71.00	71.65	70.60	71.55	235000
2003-08-29	71.52	73.15	71.52	72.96	334900
2003-09-02	72.96	73.06	72.09	72.67	641100
2003-09-03	72.65	72.85	72.13	72.81	327300
2003-09-04	72.85	72.89	72.06	72.17	500700
2003-09-05	72.17	72.27	71.20	71.65	343100
2003-09-08	71.66	73.02	71.60	72.85	414700
2003-09-09	73.00	73.10	72.12	72.67	370600
2003-09-10	72.47	72.49	69.48	69.74	499500
2003-09-11	69.60	70.39	69.22	70.26	521100
2003-09-12	70.45	71.48	70.40	71.45	263700
2003-09-15	71.50	72.29	71.37	72.26	341600
2003-09-16	72.26	73.26	72.26	73.20	342200
2003-09-17	73.15	73.29	72.45	73.18	356000
2003-09-18	73.35	74.82	73.35	74.82	495600
2003-09-19	74.60	74.65	74.10	74.50	538200
2003-09-22	74.25	74.67	73.50	74.65	407900
2003-09-23	74.65	75.40	74.44	75.38	436300
2003-09-24	75.45	75.75	74.55	74.56	471500
2003-09-25	74.80	75.22	73.75	73.90	321700
2003-09-26	73.90	73.90	72.48	72.75	542300
2003-09-29	72.76	73.04	71.90	72.05	310800
2003-09-30	71.82	72.10	70.70	71.32	528500
2003-10-01	71.55	73.52	71.06	73.36	331200
2003-10-02	73.40	73.95	72.95	73.37	286000
2003-10-03	74.20	75.15	73.90	74.72	269700
2003-10-06	74.72	75.10	73.72	75.05	249900
2003-10-07	74.87	74.87	74.05	74.70	321900
2003-10-08	74.88	74.90	73.58	73.92	305800
2003-10-09	74.30	74.88	73.90	74.34	305600
2003-10-10	74.30	74.38	73.72	74.01	217300
2003-10-13	74.45	75.10	74.45	74.95	153700
2003-10-14	75.00	75.30	74.65	75.25	271800
2003-10-15	75.30	75.48	74.78	75.14	192400
2003-10-16	75.20	75.45	74.64	74.93	284800
2003-10-17	74.98	74.98	70.10	70.47	1778600
2003-10-20	70.60	71.90	70.22	71.76	753300
2003-10-21	71.84	71.90	69.85	70.00	599400
2003-10-22	69.90	70.47	68.86	68.92	505600
2003-10-23	68.92	71.00	68.61	70.88	538400
2003-10-24	70.73	70.85	70.20	70.83	436600
2003-10-27	70.91	71.64	70.80	71.50	246400
2003-10-28	71.67	73.91	71.60	73.89	447500
2003-10-29	73.89	74.40	73.23	74.27	253500
2003-10-30	74.52	74.60	73.31	73.61	242300
2003-10-31	73.70	74.25	73.68	74.12	168100
2003-11-03	74.20	74.88	74.14	74.83	207300
2003-11-04	74.78	74.78	74.06	74.14	276100
2003-11-05	74.15	74.99	74.13	74.88	389200
2003-11-06	74.75	74.98	74.45	74.98	146700
2003-11-07	74.98	74.98	74.15	74.31	196100
2003-11-10	74.30	74.50	73.28	73.29	164800
2003-11-11	73.05	73.13	72.51	72.83	248800
2003-11-12	72.75	74.05	72.75	74.05	156300
2003-11-13	73.95	74.87	73.86	74.03	162100
2003-11-14	74.15	74.53	73.21	73.25	183300
2003-11-17	73.21	73.21	71.70	72.47	374600
2003-11-18	72.67	72.90	72.04	72.04	172900
2003-11-19	72.04	72.38	71.57	71.99	165700
2003-11-20	71.99	72.08	71.32	71.76	183200
2003-11-21	71.60	71.89	71.29	71.59	178200
2003-11-24	71.75	72.12	71.75	72.00	311600
2003-11-25	72.00	72.60	72.00	72.56	354700
2003-11-26	72.62	72.76	71.90	71.99	277200
2003-11-28	71.90	72.23	71.90	72.08	84600
2003-12-01	72.10	73.98	72.10	73.68	237200
2003-12-02	74.00	74.00	73.00	73.08	200400
2003-12-03	73.08	73.32	72.34	72.46	149400
2003-12-04	72.44	72.62	71.34	71.96	191400
2003-12-05	71.96	71.96	71.10	71.24	220900
2003-12-08	71.10	71.48	70.70	70.80	247400
2003-12-09	70.85	70.85	69.98	70.00	572700
2003-12-10	70.00	70.04	67.07	68.16	509000
2003-12-11	68.16	69.59	68.16	69.46	237800
2003-12-12	69.48	69.53	68.65	68.75	141000
2003-12-15	69.30	69.75	68.32	68.40	360900
2003-12-16	68.55	69.32	67.75	69.19	408000
2003-12-17	69.19	69.78	68.90	69.53	306800
2003-12-18	69.40	70.24	69.10	70.20	442900
2003-12-19	70.30	70.37	69.86	70.15	316200
2003-12-22	70.15	70.80	69.99	70.48	185600
2003-12-23	70.85	71.29	70.24	70.75	210200
2003-12-24	70.78	70.79	70.11	70.20	50100
2003-12-26	70.20	70.76	70.20	70.70	39800
2003-12-29	70.93	71.25	70.59	70.95	188400
2003-12-30	71.10	71.17	70.55	70.88	167400
2003-12-31	70.90	71.05	70.08	70.54	181700
2004-01-02	71.45	72.07	70.77	71.10	588300
2004-01-05	71.15	71.20	70.47	70.80	325000
2004-01-06	70.75	71.12	70.33	70.57	464300
2004-01-07	70.85	71.21	70.36	71.10	432100
2004-01-08	71.20	71.20	70.16	71.00	368600
2004-01-09	70.94	71.70	70.45	70.79	296800
2004-01-12	70.79	71.54	70.75	71.54	314500
2004-01-13	71.45	71.50	70.42	71.00	451500
2004-01-14	71.06	71.65	71.06	71.44	741900
2004-01-15	71.85	71.85	71.14	71.48	380800
2004-01-16	71.48	71.85	71.15	71.80	440700
2004-01-20	71.77	71.78	70.72	71.21	206500
2004-01-21	71.00	72.87	70.65	72.67	395500
2004-01-22	72.98	73.59	72.85	73.09	207000
2004-01-23	73.20	73.72	72.18	72.57	221700
2004-01-26	72.70	72.74	72.03	72.52	187300
2004-01-27	72.47	72.48	71.80	72.00	176200
2004-01-28	72.40	72.60	72.00	72.11	429700
2004-01-29	71.55	71.85	69.60	70.28	423500
2004-01-30	70.04	70.04	68.77	69.58	485600
2004-02-02	69.74	72.54	69.73	71.95	667300
2004-02-03	71.95	72.50	71.60	71.90	207600
2004-02-04	71.80	72.19	71.00	71.58	207100
2004-02-05	71.58	73.45	71.20	73.45	373300
2004-02-06	77.99	80.00	76.75	79.64	1820400
2004-02-09	79.80	81.50	79.80	80.50	703100
2004-02-10	80.44	81.46	79.74	80.86	428000
2004-02-11	80.88	82.00	79.77	81.90	366100
2004-02-12	81.77	84.16	81.68	82.91	501000
2004-02-13	82.92	83.67	82.41	82.44	369700
2004-02-17	82.60	83.27	82.60	82.83	383300
2004-02-18	82.77	82.77	80.92	81.40	685400
2004-02-19	81.44	81.88	80.61	80.70	260900
2004-02-20	80.65	81.20	80.50	80.55	192700
2004-02-23	80.51	80.95	80.15	80.27	186100
2004-02-24	79.90	80.65	79.52	80.34	238500
2004-02-25	80.54	80.75	79.55	80.46	263500
2004-02-26	80.40	82.68	80.16	82.50	344800
2004-02-27	82.25	83.55	82.25	83.30	413200
2004-03-01	83.30	84.00	83.12	83.63	321200
2004-03-02	83.68	83.68	82.75	83.29	240900
2004-03-03	83.00	83.23	82.40	83.18	317900
2004-03-04	83.20	84.53	82.89	84.53	227500
2004-03-05	84.50	85.79	84.17	85.27	559500
2004-03-08	84.90	85.30	83.71	84.31	176800
2004-03-09	84.20	84.20	82.56	83.18	271800
2004-03-10	83.26	83.26	81.76	82.00	299200
2004-03-11	81.85	81.85	80.50	80.87	366000
2004-03-12	81.12	82.91	81.12	82.90	215200
2004-03-15	82.80	82.80	80.85	80.97	248100
2004-03-16	81.45	82.40	80.69	81.48	236700
2004-03-17	81.95	83.14	81.81	82.77	208600
2004-03-18	83.00	83.15	81.87	82.80	199600
2004-03-19	83.70	83.70	82.13	82.34	192000
2004-03-22	81.65	82.06	80.16	81.21	302400
2004-03-23	81.45	82.22	81.01	81.12	215400
2004-03-24	80.90	80.90	79.33	79.61	434600
2004-03-25	80.00	80.25	79.15	79.92	505400
2004-03-26	79.75	81.21	79.55	80.48	526900
2004-03-29	81.00	81.34	80.45	80.80	327300
2004-03-30	80.79	81.11	80.26	81.00	381100
2004-03-31	81.60	82.88	81.16	82.35	443600
2004-04-01	82.35	83.84	82.35	83.20	397600
2004-04-02	83.20	83.54	81.34	82.40	591900
2004-04-05	82.65	82.85	81.44	82.09	235200
2004-04-06	82.00	82.29	81.50	82.24	246100
2004-04-07	82.40	82.65	81.95	82.35	171700
2004-04-08	82.55	82.98	81.25	81.65	296400
2004-04-12	81.45	82.48	81.40	81.70	138800
2004-04-13	81.75	81.76	79.89	79.95	287900
2004-04-14	79.00	79.67	78.05	79.18	506200
2004-04-15	79.43	79.94	78.64	79.24	178100
2004-04-16	79.34	80.41	78.85	80.40	237900
2004-04-19	80.40	80.79	79.92	80.76	172700
2004-04-20	80.76	81.65	80.75	80.93	353800
2004-04-21	80.93	81.30	80.16	80.75	378200
2004-04-22	78.80	80.76	78.50	80.52	1428500
2004-04-23	80.52	80.92	79.45	79.96	365600
2004-04-26	79.65	80.15	78.50	78.85	386400
2004-04-27	79.00	80.51	78.80	79.40	177800
2004-04-28	78.90	78.91	77.90	78.10	368500
2004-04-29	78.10	78.10	76.55	77.23	475100
2004-04-30	77.23	77.98	77.00	77.14	235500
2004-05-03	77.14	78.09	76.76	77.90	331900
2004-05-04	77.75	77.81	75.82	76.53	635600
2004-05-05	77.00	77.03	76.18	76.40	320300
2004-05-06	75.75	75.75	74.75	75.34	247300
2004-05-07	74.50	75.34	73.40	74.20	610200
2004-05-10	74.20	74.20	72.17	72.97	618100
2004-05-11	73.00	73.19	72.75	72.95	465500
2004-05-12	72.90	72.90	69.35	71.98	1252300
2004-05-13	71.98	72.90	71.38	72.38	361800
2004-05-14	72.38	72.45	71.50	71.98	403800
2004-05-17	71.00	71.29	70.61	71.27	432000
2004-05-18	71.60	71.92	70.34	70.73	552100
2004-05-19	71.00	71.52	69.64	69.95	546700
2004-05-20	70.35	70.80	69.96	70.74	328500
2004-05-21	71.00	71.86	70.60	71.17	250400
2004-05-24	71.40	72.25	71.01	71.50	301300
2004-05-25	72.37	73.61	70.30	73.25	436400
2004-05-26	73.35	73.37	72.42	72.93	324400
2004-05-27	72.86	73.94	72.84	73.55	385500
2004-05-28	73.75	74.48	73.70	74.24	772600
2004-06-01	74.10	75.41	73.77	74.67	374600
2004-06-02	74.80	74.80	73.60	74.34	225800
2004-06-03	73.60	73.92	72.68	72.75	377300
2004-06-04	73.00	73.00	71.00	71.46	731700
2004-06-07	71.70	72.74	71.70	72.28	375200
2004-06-08	72.28	72.28	70.71	71.75	577400
2004-06-09	71.70	71.98	70.68	70.94	318700
2004-06-10	71.00	71.69	70.92	71.20	321600
2004-06-14	71.15	71.24	69.08	69.41	489600
2004-06-15	70.25	70.90	70.00	70.20	601200
2004-06-16	70.25	70.26	68.89	69.72	553400
2004-06-17	69.55	70.19	69.17	70.09	407700
2004-06-18	69.95	70.76	69.93	70.39	296700
2004-06-21	69.90	70.67	69.40	70.48	220400
2004-06-22	70.00	70.93	69.57	70.28	233000
2004-06-23	70.08	70.95	70.00	70.90	288600
2004-06-24	71.04	73.65	71.04	73.42	600000
2004-06-25	74.15	74.44	73.51	74.37	335300
2004-06-28	73.50	74.22	72.83	72.95	541900
2004-06-29	72.70	73.75	72.63	73.30	353700
2004-06-30	73.10	73.45	72.74	73.33	361700
2004-07-01	73.08	73.11	71.65	72.00	582000
2004-07-02	71.90	72.20	71.79	71.98	349700
2004-07-06	71.88	71.99	70.40	70.92	292700
2004-07-07	70.72	71.30	70.40	71.01	404200
2004-07-08	71.02	71.68	70.94	71.40	559600
2004-07-09	71.40	72.79	71.40	72.70	342700
2004-07-12	72.45	72.60	71.76	72.40	392400
2004-07-13	72.40	72.96	71.91	72.44	126200
2004-07-14	72.20	72.90	71.70	71.95	268800
2004-07-15	72.15	72.35	71.71	71.85	188800
2004-07-16	71.38	72.35	71.04	71.50	407300
2004-07-19	71.55	71.70	70.85	71.50	209900
2004-07-20	71.35	73.00	70.91	72.97	334700
2004-07-21	72.97	73.11	71.32	71.32	369300
2004-07-22	70.35	71.21	69.07	70.97	1085000
2004-07-23	70.20	70.40	69.25	70.25	445500
2004-07-26	70.20	71.00	70.20	70.98	424900
2004-07-27	70.98	72.31	70.85	72.07	403900
2004-07-28	72.00	72.30	70.50	72.20	470200
2004-07-29	72.20	73.25	72.19	73.25	317800
2004-07-30	73.03	73.70	72.56	73.54	466700
2004-08-02	72.90	74.10	72.71	73.92	453200
2004-08-03	73.67	73.75	72.71	72.79	378300
2004-08-04	72.78	73.09	72.09	72.57	348100
2004-08-05	72.57	73.10	71.94	71.97	391300
2004-08-06	71.25	71.75	70.90	71.49	389500
2004-08-09	71.49	72.14	70.38	71.19	527400
2004-08-10	71.25	72.43	71.25	72.16	272600
2004-08-11	71.91	72.43	70.65	72.21	347900
2004-08-12	71.63	72.23	71.40	71.97	344600
2004-08-13	72.10	72.16	71.54	71.95	130300
2004-08-16	72.20	73.39	72.20	73.27	172700
2004-08-17	73.80	74.45	73.53	74.02	286600
2004-08-18	74.03	75.09	73.15	74.60	300700
2004-08-19	74.20	74.45	72.97	73.26	489700
2004-08-20	73.35	73.71	72.84	73.42	249600
2004-08-23	73.67	74.81	73.34	74.12	261300
2004-08-24	74.27	76.25	74.27	76.00	640200
2004-08-25	76.00	77.00	75.08	77.00	449400
2004-08-26	76.99	77.43	76.69	77.20	273500
2004-08-27	77.21	77.63	76.96	77.47	330700
2004-08-30	77.47	77.47	76.52	76.52	409900
2004-08-31	76.47	77.05	76.47	76.92	660600
2004-09-01	76.88	78.48	76.85	78.48	320900
2004-09-02	78.48	79.10	77.75	78.94	169300
2004-09-03	79.10	79.27	78.45	79.05	285700
2004-09-07	79.50	81.60	79.48	81.30	536600
2004-09-08	80.85	81.55	80.10	80.24	279000
2004-09-09	80.32	81.03	79.76	80.25	309500
2004-09-10	80.18	80.27	79.08	80.10	307100
2004-09-13	80.00	80.23	79.85	80.23	300100
2004-09-14	80.45	80.88	79.05	79.23	383000
2004-09-15	79.23	79.24	78.27	78.40	296800
2004-09-16	78.60	80.36	78.60	80.28	365200
2004-09-17	80.20	80.42	79.70	80.25	314900
2004-09-20	80.15	80.30	78.97	79.10	320000
2004-09-21	79.20	79.41	78.70	79.40	328600
2004-09-22	79.20	79.20	78.69	78.84	345000
2004-09-23	78.64	79.26	77.75	78.83	202800
2004-09-24	78.75	79.60	78.72	78.81	162100
2004-09-27	78.60	79.49	77.71	78.84	297100
2004-09-28	78.65	79.16	78.17	79.06	214000
2004-09-29	79.13	79.21	78.22	78.69	152400
2004-09-30	78.78	79.39	77.97	79.39	318300
2004-10-01	79.32	80.46	79.13	80.35	206100
2004-10-04	80.50	80.82	79.80	80.27	225300
2004-10-05	79.50	80.86	79.00	79.69	480800
2004-10-06	79.94	80.10	78.62	79.28	456400
2004-10-07	78.28	79.34	76.95	76.98	545500
2004-10-08	77.75	77.98	76.17	76.90	316900
2004-10-11	77.15	77.36	76.50	76.96	147700
2004-10-12	76.90	77.07	75.99	76.82	312900
2004-10-13	75.90	76.36	75.19	75.32	254900
2004-10-14	75.40	75.40	74.47	74.55	184700
2004-10-15	74.56	74.90	74.05	74.85	331300
2004-10-18	74.60	75.82	74.31	75.82	251900
2004-10-19	75.72	76.23	75.28	75.75	256500
2004-10-20	75.71	75.71	74.70	75.45	292700
2004-10-21	77.00	82.83	76.50	81.38	1795100
2004-10-22	81.50	82.74	81.48	82.39	953300
2004-10-25	82.29	84.70	82.00	84.20	710300
2004-10-26	84.04	84.56	82.85	84.25	497900
2004-10-27	84.26	85.42	83.81	85.00	539800
2004-10-28	85.25	85.47	84.55	84.85	347400
2004-10-29	84.75	85.43	84.63	85.08	325600
2004-11-01	85.07	85.08	84.40	84.85	301600
2004-11-02	85.00	87.00	84.97	86.11	557900
2004-11-03	87.40	87.53	86.67	87.00	361900
2004-11-04	87.00	89.34	86.11	89.17	481200
2004-11-05	89.10	89.57	86.83	87.65	723600
2004-11-08	87.65	87.95	87.11	87.63	226300
2004-11-09	87.60	88.10	86.95	87.44	280200
2004-11-10	87.50	87.68	86.99	87.45	139500
2004-11-11	87.35	88.10	87.07	87.97	204100
2004-11-12	87.83	89.64	87.37	89.10	318400
2004-11-15	88.90	89.25	88.53	89.03	168100
2004-11-16	88.83	88.83	87.84	88.40	164900
2004-11-17	88.33	89.56	87.93	88.27	186600
2004-11-18	88.27	88.98	88.00	88.78	220300
2004-11-19	88.70	88.78	86.39	86.64	193300
2004-11-22	86.64	86.93	85.74	86.93	209700
2004-11-23	86.93	87.71	86.00	87.60	258200
2004-11-24	87.50	88.93	87.50	88.59	141200
2004-11-26	88.45	89.32	88.30	89.15	62700
2004-11-29	88.93	89.00	87.21	87.30	190500
2004-11-30	87.05	87.90	86.61	87.70	223900
2004-12-01	90.51	90.51	87.95	89.00	204600
2004-12-02	88.65	89.39	88.03	89.29	248100
2004-12-03	89.29	90.34	89.21	89.79	258400
2004-12-06	89.55	90.05	87.62	87.79	240500
2004-12-07	88.20	88.50	87.55	87.56	145000
2004-12-08	87.62	87.99	86.89	87.71	138300
2004-12-09	87.71	88.37	87.15	87.98	180300
2004-12-10	89.56	89.56	87.73	88.05	150400
2004-12-13	88.00	88.80	87.60	88.75	158200
2004-12-14	88.65	91.19	88.37	91.00	300400
2004-12-15	90.75	92.44	90.70	91.57	363300
2004-12-16	91.32	91.32	90.43	90.97	188800
2004-12-17	89.97	90.21	88.69	89.40	252100
2004-12-20	89.40	89.48	88.32	88.81	180400
2004-12-21	89.05	89.36	88.60	89.30	135600
2004-12-22	89.00	89.39	88.57	89.26	182600
2004-12-23	89.01	90.17	89.01	89.62	160600
2004-12-27	89.50	89.98	88.42	88.74	159800
2004-12-28	88.75	90.50	88.74	90.50	180700
2004-12-29	90.40	90.86	90.08	90.60	82200
2004-12-30	90.60	91.59	90.60	91.50	74700
2004-12-31	91.49	92.07	91.13	91.25	118500
2005-01-03	91.19	91.40	89.57	89.80	211800
2005-01-04	90.05	90.48	88.33	88.75	162600
2005-01-05	88.68	88.84	87.80	87.80	192800
2005-01-06	87.80	88.80	87.80	88.30	124900
2005-01-07	87.85	88.01	86.91	87.10	197300
2005-01-10	87.10	88.91	87.10	88.10	154600
2005-01-11	88.10	88.11	87.40	87.62	163700
2005-01-12	87.63	87.90	86.24	87.52	135100
2005-01-13	87.77	88.37	87.67	87.85	168200
2005-01-14	87.91	89.47	87.91	89.45	174000
2005-01-18	89.20	89.96	88.51	89.90	335800
2005-01-19	90.00	90.21	89.46	89.64	224300
2005-01-20	89.64	91.07	89.63	90.15	451000
2005-01-21	90.05	90.06	88.50	88.50	254500
2005-01-24	88.51	88.57	86.71	86.80	232600
2005-01-25	87.65	88.14	87.58	87.78	237800
2005-01-26	87.97	88.00	86.87	87.25	297500
2005-01-27	87.00	87.35	86.89	87.00	432000
2005-01-28	87.25	88.09	86.90	87.00	292400
2005-01-31	87.20	88.84	87.17	88.51	264800
2005-02-01	88.26	90.08	88.15	90.05	446400
2005-02-02	90.00	90.30	89.80	90.12	214100
2005-02-03	90.12	91.56	89.53	91.40	254300
2005-02-04	91.30	92.73	91.30	92.61	267000
2005-02-07	92.61	94.72	92.61	93.00	431000
2005-02-08	92.91	93.47	92.44	93.16	164300
2005-02-09	93.20	93.37	91.62	91.80	236500
2005-02-10	91.81	93.07	91.81	92.90	337000
2005-02-11	92.65	93.83	92.16	93.66	286900
2005-02-14	93.50	93.51	92.45	92.85	299500
2005-02-15	92.65	93.21	92.36	92.36	306600
2005-02-16	89.10	90.98	88.15	90.56	1216100
2005-02-17	90.75	90.86	89.36	89.46	485300
2005-02-18	89.47	89.75	89.24	89.49	195800
2005-02-22	88.90	88.91	87.51	87.52	321700
2005-02-23	87.70	88.72	87.38	88.33	363400
2005-02-24	88.20	89.65	87.88	89.55	251200
2005-02-25	89.30	89.78	88.89	89.78	235300
2005-02-28	89.70	89.91	89.13	89.74	302600
2005-03-01	89.98	90.74	89.98	90.57	428000
2005-03-02	90.57	91.25	90.21	90.82	293400
2005-03-03	90.57	91.38	89.56	90.57	340900
2005-03-04	90.90	91.92	90.75	91.70	234800
2005-03-07	91.95	92.22	91.15	91.93	224700
2005-03-08	91.40	91.46	89.91	89.99	207500
2005-03-09	90.00	90.50	89.13	90.00	308800
2005-03-10	89.80	90.00	88.66	89.43	181900
2005-03-11	89.43	89.75	88.54	89.31	171600
2005-03-14	89.56	90.27	89.38	90.20	203400
2005-03-15	90.45	90.95	89.97	90.20	160200
2005-03-16	90.05	90.05	89.10	89.39	220200
2005-03-17	89.35	89.56	89.03	89.31	307600
2005-03-18	89.18	89.18	88.22	88.46	399900
2005-03-21	87.80	88.23	87.30	87.81	499400
2005-03-22	87.97	88.45	87.23	87.45	702600
2005-03-23	85.00	85.91	83.31	83.90	1804900
2005-03-24	84.20	85.03	84.19	84.50	358400
2005-03-28	84.48	84.94	84.28	84.42	223400
2005-03-29	84.25	84.69	83.61	83.63	232700
2005-03-30	83.64	85.66	82.15	85.42	777200
2005-03-31	85.00	85.20	84.01	84.30	570200
2005-04-01	84.30	84.45	82.76	83.04	720100
2005-04-04	83.05	83.88	82.14	83.63	303300
2005-04-05	83.88	84.10	83.40	83.58	226900
2005-04-06	83.70	84.92	83.65	83.97	274300
2005-04-07	83.87	84.15	83.26	83.47	240000
2005-04-08	83.47	83.47	82.04	82.22	496300
2005-04-11	82.22	82.50	81.65	81.72	203800
2005-04-12	81.72	82.90	80.73	82.64	400300
2005-04-13	82.45	82.60	81.60	81.62	408400
2005-04-14	81.87	81.87	79.13	79.13	660300
2005-04-15	79.10	80.05	78.68	79.02	662100
2005-04-18	79.02	79.83	78.48	79.40	437900
2005-04-19	79.30	79.78	79.00	79.43	402400
2005-04-20	79.52	79.70	78.73	78.73	505300
2005-04-21	79.05	81.50	78.90	81.50	454600
2005-04-22	77.25	79.80	76.63	78.00	1431400
2005-04-25	78.01	78.50	77.10	77.63	664300
2005-04-26	77.63	79.23	76.54	78.06	652000
2005-04-27	78.06	78.38	76.80	77.46	513000
2005-04-28	77.40	78.12	76.90	77.25	430300
2005-04-29	77.27	77.81	76.60	77.81	437500
2005-05-02	77.77	78.14	76.74	77.60	307600
2005-05-03	77.60	79.06	77.40	78.25	279400
2005-05-04	78.24	80.06	77.84	80.06	424000
2005-05-05	80.06	80.60	79.37	79.93	203900
2005-05-06	80.15	80.43	79.83	80.09	162500
2005-05-09	80.13	81.29	79.84	81.00	375900
2005-05-10	81.01	81.56	80.64	80.91	352200
2005-05-11	80.77	81.66	80.39	81.65	390900
2005-05-12	81.71	81.92	80.39	80.48	276300
2005-05-13	80.30	80.59	79.23	79.83	224000
2005-05-16	79.83	81.80	79.81	81.74	210400
2005-05-17	81.93	82.67	81.65	82.67	346900
2005-05-18	82.97	84.28	82.96	83.88	561800
2005-05-19	83.90	84.81	83.83	84.81	302300
2005-05-20	84.81	84.81	83.77	84.60	271700
2005-05-23	84.61	84.70	83.79	83.94	305400
2005-05-24	83.75	83.87	83.15	83.51	249500
2005-05-25	83.20	83.42	82.36	83.10	223500
2005-05-26	83.20	83.65	83.02	83.46	310700
2005-05-27	83.47	83.64	83.05	83.25	174000
2005-05-31	83.00	83.90	83.00	83.42	191600
2005-06-01	83.42	84.79	83.42	84.03	186400
2005-06-02	84.05	84.21	83.80	83.85	277900
2005-06-03	84.00	84.31	83.45	83.83	251300
2005-06-06	84.00	84.56	83.60	84.56	147900
2005-06-07	84.41	84.95	84.08	84.75	279300
2005-06-08	84.80	85.35	84.31	84.64	307000
2005-06-09	84.66	85.74	84.40	85.74	164900
2005-06-10	85.90	86.00	85.60	85.86	150300
2005-06-13	85.95	86.61	85.72	86.59	185800
2005-06-14	86.60	88.11	86.60	87.87	296300
2005-06-15	88.85	88.85	87.30	88.37	211100
2005-06-16	88.38	89.00	88.13	88.33	239300
2005-06-17	88.48	88.67	87.75	87.75	305900
2005-06-20	87.58	87.94	86.75	87.53	231200
2005-06-21	87.65	87.65	86.85	87.00	219400
2005-06-22	87.13	87.48	85.76	86.03	347000
2005-06-23	86.15	86.69	84.79	85.00	223400
2005-06-24	85.00	85.10	82.00	82.34	521800
2005-06-27	82.42	83.21	81.19	83.15	307200
2005-06-28	83.15	83.85	82.41	83.60	319700
2005-06-29	83.75	84.45	83.70	84.00	166400
2005-06-30	84.10	84.35	82.42	82.50	294000
2005-07-01	82.55	82.69	81.80	82.20	318700
2005-07-05	84.25	92.45	84.25	87.50	4019200
2005-07-06	87.72	88.75	85.75	85.75	1006300
2005-07-07	85.75	87.07	85.59	86.84	372100
2005-07-08	87.35	89.47	87.35	89.43	540100
2005-07-11	89.60	91.19	89.44	90.14	415400
2005-07-12	89.90	90.90	89.50	89.80	516300
2005-07-13	89.67	90.38	89.66	90.00	233400
2005-07-14	90.25	90.85	89.55	89.73	200700
2005-07-15	89.57	90.08	88.90	89.46	245600
2005-07-18	89.78	90.69	89.70	90.00	382400
2005-07-19	90.07	90.70	90.06	90.25	276100
2005-07-20	90.05	91.00	89.50	90.98	212600
2005-07-21	90.98	90.98	88.60	89.28	510400
2005-07-22	89.94	91.18	89.65	90.25	368200
2005-07-25	90.25	91.40	89.93	90.00	343000
2005-07-26	89.85	90.44	89.77	90.05	360200
2005-07-27	90.45	90.77	89.35	89.61	224600
2005-07-28	89.50	90.00	88.64	88.82	286700
2005-07-29	88.82	88.99	87.82	87.82	259700
2005-08-01	88.05	88.54	86.84	87.48	281200
2005-08-02	87.48	88.17	86.76	88.12	330900
2005-08-03	88.00	88.37	86.75	87.03	345100
2005-08-04	86.50	86.99	85.96	85.96	203200
2005-08-05	86.00	86.00	85.12	85.46	258300
2005-08-08	85.66	85.85	84.20	84.54	380800
2005-08-09	84.56	86.13	84.25	85.69	274800
2005-08-10	85.89	86.58	84.78	84.95	256000
2005-08-11	85.20	86.23	85.07	85.55	171700
2005-08-12	85.40	85.53	84.52	85.05	144100
2005-08-15	85.20	85.35	84.23	85.08	135400
2005-08-16	85.05	85.25	83.47	84.01	310600
2005-08-17	83.80	84.20	83.45	84.15	216100
2005-08-18	83.92	84.07	83.50	83.72	247700
2005-08-19	83.81	84.24	83.50	83.95	126100
2005-08-22	84.20	84.50	83.63	83.81	185400
2005-08-23	83.78	83.80	82.23	83.28	158700
2005-08-24	83.20	84.20	82.30	82.55	216800
2005-08-25	82.25	83.24	82.25	82.91	205600
2005-08-26	83.10	83.35	82.25	82.27	218600
2005-08-29	82.20	82.70	80.94	82.64	315500
2005-08-30	82.64	83.17	81.61	82.17	354400
2005-08-31	81.92	85.59	81.77	85.38	613900
2005-09-01	85.26	85.80	83.99	84.30	549900
2005-09-02	84.30	84.42	83.35	84.15	373700
2005-09-06	84.80	85.20	84.62	84.81	157500
2005-09-07	85.01	86.72	85.01	86.46	383500
2005-09-08	86.21	86.21	84.24	84.40	373000
2005-09-09	84.65	85.18	84.35	84.97	258600
2005-09-12	84.97	84.97	83.11	83.16	489100
2005-09-13	83.34	83.43	82.20	82.20	304900
2005-09-14	82.21	82.55	82.06	82.29	340100
2005-09-15	82.29	82.29	81.40	81.67	229700
2005-09-16	81.67	81.75	80.95	81.06	695700
2005-09-19	81.15	81.65	80.27	80.87	417600
2005-09-20	82.82	82.82	78.20	78.63	720100
2005-09-21	78.63	78.63	76.97	77.03	449100
2005-09-22	77.10	78.50	76.95	77.96	796100
2005-09-23	78.00	78.15	77.47	77.60	289700
2005-09-26	77.95	78.25	77.40	77.57	268200
2005-09-27	77.57	78.38	77.53	78.00	375200
2005-09-28	76.19	80.50	76.19	78.84	1522400
2005-09-29	78.45	79.80	78.07	79.80	468800
2005-09-30	79.80	80.45	79.70	80.25	265900
2005-10-03	80.85	80.91	78.99	79.40	391200
2005-10-04	79.55	80.35	78.99	79.00	248800
2005-10-05	78.99	79.00	77.25	77.76	621100
2005-10-06	77.78	78.39	77.01	77.31	554400
2005-10-07	77.70	78.25	77.67	78.07	433700
2005-10-10	78.20	79.15	78.10	78.26	309700
2005-10-11	78.51	78.51	77.28	77.38	481900
2005-10-12	77.37	77.78	77.20	77.69	636700
2005-10-13	77.20	77.33	76.00	76.15	606600
2005-10-14	77.00	77.30	75.97	76.95	417900
2005-10-17	77.02	77.68	76.01	77.68	384800
2005-10-18	77.68	77.79	75.31	75.50	970700
2005-10-19	75.50	77.19	74.55	77.12	812300
2005-10-20	77.12	78.63	76.51	77.62	616200
2005-10-21	77.85	78.37	76.35	76.74	419500
2005-10-24	76.84	79.40	76.84	79.40	359600
2005-10-25	79.30	79.30	77.15	77.73	322100
2005-10-26	77.65	77.66	76.56	76.73	237200
2005-10-27	76.72	76.72	75.22	75.22	286100
2005-10-28	75.42	76.95	75.22	76.95	288600
2005-10-31	77.05	78.35	77.05	78.05	245400
2005-11-01	78.05	79.52	77.76	79.30	401900
2005-11-02	79.31	81.46	79.21	81.12	542700
2005-11-03	81.35	81.88	80.11	80.43	218500
2005-11-04	80.43	80.48	79.00	79.58	332000
2005-11-07	79.80	81.30	79.80	81.18	230900
2005-11-08	80.75	80.76	77.98	78.32	656300
2005-11-09	78.51	80.22	78.24	79.61	496700
2005-11-10	79.75	82.21	79.38	82.19	480300
2005-11-11	82.10	82.94	81.30	82.25	266200
2005-11-14	83.25	83.90	81.98	82.33	246800
2005-11-15	82.35	82.55	81.33	81.90	414900
2005-11-16	81.95	83.64	81.95	83.02	504600
2005-11-17	83.09	83.30	82.52	83.30	318500
2005-11-18	84.00	84.71	83.70	84.38	349600
2005-11-21	84.39	85.98	84.32	85.88	293700
2005-11-22	85.88	87.09	85.29	86.88	303400
2005-11-23	86.78	88.20	86.78	88.01	337900
2005-11-25	88.26	88.78	87.80	88.16	158800
2005-11-28	88.16	88.16	86.51	86.79	609500
2005-11-29	86.80	87.10	86.56	87.00	513500
2005-11-30	87.00	88.25	86.80	87.98	508100
2005-12-01	88.99	89.71	88.71	89.41	414600
2005-12-02	89.35	89.41	88.81	89.00	223800
2005-12-05	89.00	89.00	87.79	88.96	326300
2005-12-06	89.00	89.00	87.86	88.45	187500
2005-12-07	88.33	88.57	86.75	86.78	256900
2005-12-08	86.98	87.09	85.77	86.05	427300
2005-12-09	86.50	87.51	85.89	87.26	212200
2005-12-12	87.50	87.65	86.33	87.00	108400
2005-12-13	86.90	88.17	86.80	87.72	165100
2005-12-14	87.75	89.15	87.75	88.68	104800
2005-12-15	88.75	88.75	87.65	88.00	195200
2005-12-16	88.18	89.10	87.84	87.84	219600
2005-12-19	87.74	87.74	86.06	86.17	258500
2005-12-20	86.50	87.40	85.90	86.50	218800
2005-12-21	87.10	88.25	86.93	88.04	305000
2005-12-22	88.00	88.10	86.50	87.97	251200
2005-12-23	87.97	88.37	87.62	87.94	121700
2005-12-27	87.90	88.10	86.92	87.10	104200
2005-12-28	87.20	87.90	86.92	87.78	138000
2005-12-29	87.75	88.29	87.20	87.60	127200
2005-12-30	87.50	87.50	85.94	86.98	234900
2006-01-03	87.15	89.63	87.00	89.60	600000
2006-01-04	89.50	90.50	88.86	90.14	380300
2006-01-05	90.20	90.88	88.56	89.16	351000
2006-01-06	89.30	89.70	87.85	88.56	312400
2006-01-09	88.75	89.50	88.70	89.50	390600
2006-01-10	89.00	89.87	88.90	89.80	242100
2006-01-11	89.60	89.64	87.67	88.51	378900
2006-01-12	88.51	89.62	87.25	87.45	289100
2006-01-13	88.31	88.31	86.70	87.02	190200
2006-01-17	86.85	86.85	85.89	86.32	400300
2006-01-18	86.32	86.56	85.37	85.87	603500
2006-01-19	85.95	86.09	85.65	86.01	318700
2006-01-20	86.01	86.21	84.50	84.65	428800
2006-01-23	84.80	84.80	82.79	83.00	793500
2006-01-24	83.00	83.29	82.55	82.88	490200
2006-01-25	83.20	83.40	82.30	82.63	303200
2006-01-26	83.20	83.91	82.86	83.90	408900
2006-01-27	84.00	85.40	83.90	84.68	406200
2006-01-30	84.75	84.99	84.10	84.30	316600
2006-01-31	84.10	85.20	83.70	85.04	323800
2006-02-01	85.00	85.00	83.92	84.27	391800
2006-02-02	84.33	84.86	83.49	83.91	381800
2006-02-03	83.91	83.99	83.33	83.87	241700
2006-02-06	83.87	83.87	82.62	83.33	466200
2006-02-07	83.13	83.13	81.95	82.15	340600
2006-02-08	82.45	82.45	81.90	82.26	337100
2006-02-09	82.51	82.71	81.66	81.69	310000
2006-02-10	81.75	81.76	81.05	81.46	248100
2006-02-13	81.42	81.42	80.05	80.63	402400
2006-02-14	80.95	83.07	80.78	82.65	608300
2006-02-15	82.65	82.65	81.62	82.44	287900
2006-02-16	82.38	83.05	82.30	82.90	352300
2006-02-17	82.98	83.35	82.79	83.15	368100
2006-02-21	83.17	84.40	83.14	84.38	568800
2006-02-22	84.20	84.99	83.50	83.50	694500
2006-02-23	83.40	84.62	83.04	84.40	769400
2006-02-24	86.45	88.88	85.20	86.90	2384700
2006-02-27	86.84	87.35	86.34	86.68	607200
2006-02-28	86.45	87.05	86.00	86.51	504600
2006-03-01	86.32	87.25	86.20	87.05	357500
2006-03-02	87.00	87.40	86.94	87.40	300500
2006-03-03	87.25	88.25	87.15	87.43	579900
2006-03-06	87.42	87.49	86.78	87.00	714600
2006-03-07	86.90	86.91	85.36	86.55	738000
2006-03-08	86.45	87.37	86.10	86.97	425400
2006-03-09	86.83	86.94	86.34	86.51	376800
2006-03-10	86.85	87.05	86.40	86.85	245700
2006-03-13	87.25	87.65	86.01	86.15	285400
2006-03-14	86.15	87.11	85.98	86.30	412300
2006-03-15	86.35	86.85	86.20	86.79	454100
2006-03-16	87.05	87.32	86.67	87.06	295800
2006-03-17	87.50	87.82	87.16	87.43	329600
2006-03-20	87.43	87.62	86.31	87.04	443400
2006-03-21	87.03	87.58	86.31	86.43	173700
2006-03-22	86.38	86.85	86.00	86.23	262900
2006-03-23	86.20	86.67	85.72	85.86	472300
2006-03-24	85.86	86.52	85.30	86.34	296800
2006-03-27	86.34	86.70	85.65	85.81	281600
2006-03-28	86.10	86.75	85.60	85.75	307500
2006-03-29	85.97	86.56	85.60	86.55	226600
2006-03-30	86.56	86.56	85.03	85.32	336600
2006-03-31	81.75	82.95	80.50	80.72	2451100
2006-04-03	81.00	81.50	79.74	79.99	1284800
2006-04-04	79.99	79.99	79.10	79.53	801500
2006-04-05	79.53	80.50	79.53	80.19	487600
2006-04-06	80.00	80.17	79.80	79.94	401000
2006-04-07	80.00	80.41	79.73	79.75	526700
2006-04-10	79.50	79.53	78.92	79.18	435700
2006-04-11	79.23	79.35	78.45	78.63	661200
2006-04-12	78.63	78.79	78.23	78.62	366200
2006-04-13	78.42	79.16	78.21	78.88	263300
2006-04-17	78.80	78.91	78.34	78.46	323600
2006-04-18	78.70	79.05	78.39	78.39	663200
2006-04-19	78.40	78.85	78.24	78.58	400100
2006-04-20	78.40	79.05	78.26	78.85	255400
2006-04-21	79.18	79.75	78.35	78.65	310800
2006-04-24	78.60	78.65	77.79	77.91	615200
2006-04-25	77.85	78.05	77.30	77.70	368100
2006-04-26	77.85	78.88	77.80	78.15	393200
2006-04-27	78.15	78.77	77.60	77.85	568800
2006-04-28	77.84	81.10	77.83	80.10	981800
2006-05-01	80.05	80.20	77.72	78.03	640500
2006-05-02	78.30	78.50	77.75	77.78	354600
2006-05-03	77.88	78.29	76.74	76.75	534800
2006-05-04	76.98	77.40	76.57	76.90	248600
2006-05-05	77.25	77.35	76.21	77.22	393800
2006-05-08	77.15	77.82	76.50	76.81	420300
2006-05-09	76.80	77.59	76.74	77.18	358500
2006-05-10	77.18	77.83	77.05	77.65	403700
2006-05-11	77.85	77.95	77.38	77.60	709200
2006-05-12	77.55	77.78	76.48	76.50	670000
2006-05-15	75.70	76.45	75.48	76.30	793000
2006-05-16	76.30	76.31	74.23	75.51	1441800
2006-05-17	75.40	75.90	74.90	75.40	1015900
2006-05-18	75.52	76.15	75.52	75.83	544700
2006-05-19	76.03	76.20	74.90	75.57	534000
2006-05-22	75.45	75.86	74.32	75.51	606300
2006-05-23	75.60	75.66	73.80	73.80	828200
2006-05-24	73.81	75.06	73.14	74.13	710700
2006-05-25	74.75	74.76	74.30	74.64	449400
2006-05-26	75.35	75.35	74.49	75.08	311000
2006-05-30	75.08	75.08	73.30	73.53	684000
2006-05-31	73.70	74.73	73.19	73.70	545700
2006-06-01	73.78	74.61	73.66	74.35	416400
2006-06-02	74.41	74.61	73.02	73.77	539700
2006-06-05	73.72	73.95	73.27	73.34	546000
2006-06-06	73.34	73.46	71.13	72.02	1152400
2006-06-07	72.02	73.35	71.10	71.21	672600
2006-06-08	71.21	71.37	69.84	71.21	638500
2006-06-09	71.35	72.10	70.95	71.66	450400
2006-06-12	71.70	72.21	70.45	70.63	641600
2006-06-13	70.50	71.12	69.70	69.73	1568100
2006-06-14	69.74	70.10	69.47	69.94	505500
2006-06-15	70.30	71.31	70.05	70.99	604200
2006-06-16	71.20	71.26	70.72	70.95	436900
2006-06-19	71.01	71.11	70.08	70.35	677200
2006-06-20	70.15	71.17	70.15	70.73	450800
2006-06-21	70.65	72.24	70.62	72.01	561900
2006-06-22	71.86	71.87	70.97	71.60	326900
2006-06-23	71.61	71.99	71.10	71.39	373500
2006-06-26	71.30	71.34	70.67	71.00	363400
2006-06-27	71.18	71.19	69.80	70.07	338100
2006-06-28	70.23	70.62	69.75	70.34	378200
2006-06-29	70.60	71.44	70.12	71.37	358100
2006-06-30	71.56	71.85	70.14	70.35	356500
2006-07-03	70.54	71.00	70.30	70.83	153700
2006-07-05	70.74	70.75	69.00	69.24	548100
2006-07-06	69.15	69.25	68.50	68.92	468600
2006-07-07	68.92	69.62	68.29	68.38	553400
2006-07-10	68.65	69.38	68.65	69.06	270800
2006-07-11	69.11	69.15	68.20	68.79	519600
2006-07-12	68.72	69.21	67.87	68.09	525400
2006-07-13	68.05	68.22	66.93	67.23	523200
2006-07-14	67.15	67.16	65.93	66.05	679000
2006-07-17	66.12	66.43	65.54	65.71	625800
2006-07-18	65.65	65.84	64.52	65.15	551000
2006-07-19	65.25	67.04	65.15	66.90	528400
2006-07-20	66.91	67.12	64.40	65.00	835100
2006-07-21	64.90	65.70	62.80	65.51	1556000
2006-07-24	66.00	67.55	65.99	66.55	694200
2006-07-25	66.45	67.82	66.20	67.25	556100
2006-07-26	67.22	67.30	66.58	67.26	790500
2006-07-27	67.25	67.88	65.38	65.87	700800
2006-07-28	71.79	72.54	68.73	69.96	3014300
2006-07-31	69.25	69.36	68.13	69.02	543100
2006-08-01	68.92	68.92	67.47	67.71	685500
2006-08-02	67.76	68.72	67.68	68.72	449300
2006-08-03	68.63	70.32	68.20	70.20	626000
2006-08-04	71.10	71.95	69.20	69.83	480700
2006-08-07	69.82	69.88	68.50	69.55	647600
2006-08-08	69.60	69.97	68.21	68.84	456200
2006-08-09	68.95	68.95	66.04	66.85	1114200
2006-08-10	66.77	67.85	66.50	67.18	351400
2006-08-11	67.18	67.19	66.58	66.77	272200
2006-08-14	65.89	68.30	65.89	67.15	378700
2006-08-15	68.00	68.95	68.00	68.86	413700
2006-08-16	68.99	69.25	68.06	68.40	518600
2006-08-17	68.45	70.10	68.39	70.03	729400
2006-08-18	70.30	71.35	70.30	70.85	617700
2006-08-21	70.90	71.42	70.69	70.85	635200
2006-08-22	70.85	71.12	70.34	70.45	292800
2006-08-23	70.75	70.83	69.30	69.50	327700
2006-08-24	69.70	70.44	68.66	68.76	754500
2006-08-25	68.76	68.82	67.99	68.23	607500
2006-08-28	68.27	69.71	68.27	69.48	585500
2006-08-29	69.60	70.10	69.04	69.66	447200
2006-08-30	69.66	70.36	69.25	70.14	371300
2006-08-31	70.75	70.88	70.07	70.88	398900
2006-09-01	70.95	71.83	70.40	71.58	432600
2006-09-05	71.58	71.99	71.10	71.46	335800
2006-09-06	71.30	71.30	69.91	70.36	462200
2006-09-07	69.95	71.00	69.25	70.52	481500
2006-09-08	70.65	71.78	70.40	71.54	396800
2006-09-11	71.55	75.21	71.55	74.46	942000
2006-09-12	74.49	75.42	74.30	75.03	706500
2006-09-13	75.20	75.75	74.73	75.01	635000
2006-09-14	75.00	75.56	73.80	75.36	463400
2006-09-15	75.65	77.18	75.55	76.27	961200
2006-09-18	76.05	76.59	74.85	75.31	540000
2006-09-19	75.06	75.07	73.50	74.12	519600
2006-09-20	74.12	74.60	72.75	72.89	1246000
2006-09-21	72.98	73.48	72.60	72.99	998500
2006-09-22	72.89	73.63	72.01	73.54	530900
2006-09-25	73.54	74.31	72.15	73.68	545700
2006-09-26	73.53	75.00	73.24	74.89	400100
2006-09-27	74.89	75.70	73.90	73.94	772700
2006-09-28	73.95	75.42	73.54	74.88	591200
2006-09-29	74.90	75.69	74.39	74.45	426900
2006-10-02	74.45	75.94	74.40	75.27	465100
2006-10-03	75.26	75.90	73.83	75.10	363800
2006-10-04	74.97	76.70	74.62	76.11	466400
2006-10-05	76.11	76.13	75.12	76.00	417800
2006-10-06	76.00	76.90	75.42	76.75	568500
2006-10-09	76.65	78.23	76.42	78.19	670800
2006-10-10	78.41	79.40	78.03	78.63	495000
2006-10-11	78.60	79.14	77.78	78.51	293600
2006-10-12	78.67	79.64	78.45	79.24	518300
2006-10-13	79.04	79.05	78.06	78.58	567900
2006-10-16	77.90	78.40	77.26	77.91	862200
2006-10-17	77.83	77.83	76.09	76.67	645400
2006-10-18	76.79	77.60	76.64	76.68	448600
2006-10-19	76.52	76.74	75.73	75.99	312400
2006-10-20	75.99	75.99	74.61	74.99	836100
2006-10-23	75.00	76.15	74.84	75.82	673300
2006-10-24	75.33	76.30	75.17	75.59	326900
2006-10-25	75.20	75.47	74.54	74.71	515000
2006-10-26	74.81	79.50	74.76	77.79	1123300
2006-10-27	75.55	77.93	73.21	73.60	2278300
2006-10-30	73.60	73.61	71.50	71.72	1486000
2006-10-31	71.81	73.10	71.81	72.70	1033800
2006-11-01	72.90	73.27	71.90	72.31	812700
2006-11-02	72.11	72.48	71.05	71.12	594800
2006-11-03	71.18	71.49	70.02	70.23	568100
2006-11-06	70.51	71.31	70.11	70.75	573600
2006-11-07	70.50	71.36	70.00	70.20	897200
2006-11-08	70.20	70.81	70.06	70.60	1225700
2006-11-09	70.70	71.47	70.68	71.10	702900
2006-11-10	71.15	72.19	71.15	72.16	393500
2006-11-13	72.36	73.21	72.13	72.63	354400
2006-11-14	73.40	73.57	72.19	73.47	520700
2006-11-15	73.67	74.94	73.65	74.83	700100
2006-11-16	75.35	76.32	75.31	76.07	825300
2006-11-17	76.06	76.14	75.54	75.97	778500
2006-11-20	75.97	76.34	75.15	76.07	469100
2006-11-21	76.07	76.63	75.90	76.45	239300
2006-11-22	76.45	76.69	75.90	76.52	273900
2006-11-24	76.32	76.58	75.77	76.38	136600
2006-11-27	76.20	76.20	74.38	74.60	641500
2006-11-28	74.40	75.24	74.14	74.79	320800
2006-11-29	75.20	75.98	74.94	75.45	253300
2006-11-30	75.45	77.70	74.90	77.43	651100
2006-12-01	77.75	78.27	76.25	77.20	718100
2006-12-04	77.20	78.64	76.93	78.39	666400
2006-12-05	78.43	78.77	78.06	78.25	392900
2006-12-06	78.40	78.90	77.30	77.57	498700
2006-12-07	77.55	78.33	76.90	77.67	396100
2006-12-08	77.72	78.29	76.81	77.26	455600
2006-12-11	77.05	77.85	76.73	77.25	238800
2006-12-12	77.15	77.39	76.65	77.29	258400
2006-12-13	77.45	78.15	76.92	77.11	379700
2006-12-14	77.09	78.81	77.09	78.29	269200
2006-12-15	78.29	78.30	75.90	76.02	1065200
2006-12-18	76.91	77.58	75.90	76.04	420200
2006-12-19	76.01	76.05	74.40	74.70	895500
2006-12-20	74.71	75.28	74.52	74.94	356600
2006-12-21	74.95	75.69	74.46	74.76	344200
2006-12-22	74.98	75.67	74.04	74.27	204600
2006-12-26	74.25	74.99	73.83	74.96	158400
2006-12-27	75.00	75.48	74.92	75.38	137700
2006-12-28	75.39	75.90	75.11	75.58	258600
2006-12-29	75.58	75.58	74.76	74.86	190200
2007-01-03	75.46	77.24	75.15	76.10	626400
2007-01-04	76.00	77.36	75.63	77.14	560900
2007-01-05	77.04	77.04	75.96	76.05	498800
2007-01-08	76.30	76.39	75.53	76.09	314300
2007-01-09	76.20	76.46	76.05	76.30	413100
2007-01-10	76.09	77.68	75.42	77.50	402500
2007-01-11	77.70	79.17	77.59	79.08	710000
2007-01-12	78.85	79.35	78.43	79.25	625000
2007-01-16	79.00	79.37	77.81	78.18	1010600
2007-01-17	78.18	78.47	77.04	77.08	553300
2007-01-18	77.27	77.86	77.03	77.23	546100
2007-01-19	76.96	78.41	76.65	78.38	743100
2007-01-22	78.48	79.05	78.27	78.75	521200
2007-01-23	78.75	80.00	78.57	79.86	675000
2007-01-24	79.86	80.37	79.52	80.30	336400
2007-01-25	80.08	80.20	79.00	79.56	427200
2007-01-26	79.59	80.18	78.10	78.52	646700
2007-01-29	78.52	79.51	78.33	79.02	499300
2007-01-30	79.27	79.40	78.15	78.20	462400
2007-01-31	77.90	82.99	77.90	82.42	1435900
2007-02-01	82.42	86.41	82.42	85.79	2285400
2007-02-02	85.79	87.76	85.12	86.89	1328000
2007-02-05	87.50	87.60	85.78	86.00	620900
2007-02-06	86.09	87.12	85.92	86.98	469600
2007-02-07	86.72	86.72	84.51	85.41	856600
2007-02-08	85.41	85.41	83.36	83.49	1120500
2007-02-09	83.54	84.10	82.40	82.88	663300
2007-02-12	83.45	83.71	82.68	83.70	564303
2007-02-13	83.80	84.35	82.81	84.00	336153
2007-02-14	84.03	84.87	83.80	84.41	522797
2007-02-15	84.41	84.77	83.78	84.63	726730
2007-02-16	88.73	94.30	88.31	93.89	6707900
2007-02-20	93.89	94.35	92.60	93.78	1697500
2007-02-21	93.58	94.29	93.04	93.65	740800
2007-02-22	93.65	93.65	92.45	92.92	604700
2007-02-23	92.71	93.03	92.17	92.95	531800
2007-02-26	92.80	92.80	89.50	90.80	918100
2007-02-27	90.00	90.15	87.00	88.75	1166900
2007-02-28	88.35	88.45	86.24	87.52	894500
2007-03-01	87.52	87.87	84.64	87.75	979273
2007-03-02	87.65	87.65	86.23	87.00	579000
2007-03-05	86.00	86.78	84.87	85.06	790200
2007-03-06	85.46	86.20	84.75	85.71	636200
2007-03-07	85.69	86.57	85.29	85.67	554600
2007-03-08	86.25	87.52	85.96	87.24	553000
2007-03-09	87.60	87.99	85.71	86.86	337900
2007-03-12	86.86	86.86	84.72	85.12	607400
2007-03-13	84.96	85.68	83.19	83.30	1122400
2007-03-14	83.55	84.37	81.12	83.20	1242100
2007-03-15	83.24	84.80	83.22	84.14	516100
2007-03-16	84.29	84.61	82.68	83.12	677800
2007-03-19	83.55	85.30	83.55	84.75	824500
2007-03-20	84.78	85.57	84.21	85.42	433200
2007-03-21	85.67	87.70	84.84	87.21	598000
2007-03-22	87.21	87.21	84.89	85.80	942700
2007-03-23	85.81	86.14	85.41	85.49	614000
2007-03-26	85.43	86.34	83.64	84.81	629500
2007-03-27	84.81	84.81	83.20	83.50	570600
2007-03-28	83.25	83.26	81.50	82.48	1027676
2007-03-29	83.06	83.06	81.30	82.24	473600
2007-03-30	82.49	83.46	81.31	82.05	456700
2007-04-02	82.40	82.93	81.28	82.32	569700
2007-04-03	82.46	82.46	81.42	82.14	898300
2007-04-04	82.27	82.44	81.99	82.28	433200
2007-04-05	82.28	82.90	82.21	82.57	357500
2007-04-09	82.77	83.18	82.21	83.07	411000
2007-04-10	83.11	84.12	83.00	84.10	585700
2007-04-11	84.20	84.56	83.29	83.79	980300
2007-04-12	83.78	85.05	83.24	85.02	519200
2007-04-13	85.13	85.95	84.40	85.35	535700
2007-04-16	85.76	86.92	85.56	86.32	412746
2007-04-17	86.55	87.47	86.23	86.80	511656
2007-04-18	87.30	89.60	85.92	89.05	1050000
2007-04-19	88.80	89.92	87.76	89.00	948400
2007-04-20	93.49	94.50	89.95	92.64	2759059
2007-04-23	92.39	92.49	91.12	91.34	754900
2007-04-24	91.29	92.05	89.75	91.61	979500
2007-04-25	92.00	93.25	90.85	93.08	727400
2007-04-26	92.88	93.90	92.35	93.42	660400
2007-04-27	93.17	93.17	91.44	92.02	526059
2007-04-30	91.90	92.30	90.16	90.16	589800
2007-05-01	90.30	90.87	88.41	90.84	864500
2007-05-02	90.83	92.59	90.70	91.89	461378
2007-05-03	92.00	92.33	91.27	91.96	318800
2007-05-04	92.15	93.20	91.69	92.98	601200
2007-05-07	92.98	93.78	92.33	92.78	293000
2007-05-08	92.10	93.00	91.50	92.74	327600
2007-05-09	92.61	104.87	92.35	96.03	6957400
2007-05-10	95.81	96.99	94.52	94.82	779500
2007-05-11	95.12	96.14	93.78	94.64	589000
2007-05-14	94.64	94.89	94.01	94.46	423800
2007-05-15	94.46	94.99	93.38	93.62	393500
2007-05-16	93.77	94.22	93.20	94.13	277000
2007-05-17	93.70	94.75	93.59	94.13	590300
2007-05-18	94.26	95.43	94.11	95.15	679500
2007-05-21	94.66	97.04	94.66	95.82	756400
2007-05-22	95.82	97.43	94.25	97.26	596600
2007-05-23	96.51	98.93	96.50	98.44	909800
2007-05-24	98.00	99.71	96.35	96.82	827800
2007-05-25	97.07	97.94	96.37	96.81	332500
2007-05-29	97.38	98.93	97.16	97.99	533900
2007-05-30	97.89	98.37	96.82	98.37	449800
2007-05-31	102.40	108.00	100.01	102.06	1792880
2007-06-01	102.06	103.50	102.06	103.05	956100
2007-06-04	103.03	103.50	102.55	102.90	636200
2007-06-05	103.03	103.32	100.59	101.25	789800
2007-06-06	101.14	101.71	99.89	100.60	432796
2007-06-07	99.96	100.47	97.04	97.28	763700
2007-06-08	97.37	99.50	96.94	99.38	654600
2007-06-11	99.33	99.90	98.36	99.37	365400
2007-06-12	98.78	99.84	97.93	98.91	508400
2007-06-13	99.11	100.24	98.45	100.03	435100
2007-06-14	100.04	101.47	100.03	101.32	396200
2007-06-15	101.19	102.67	101.02	101.68	519600
2007-06-18	102.59	103.12	101.97	102.56	479994
2007-06-19	102.31	102.31	100.78	100.93	377000
2007-06-20	101.30	102.34	99.90	100.04	525300
2007-06-21	100.04	100.54	98.92	100.52	497300
2007-06-22	100.52	100.74	98.78	98.98	381000
2007-06-25	99.23	101.22	98.22	98.52	417500
2007-06-26	99.47	102.24	98.71	98.95	562600
2007-06-27	98.70	101.61	98.46	101.49	599600
2007-06-28	101.66	102.21	100.57	101.78	395300
2007-06-29	101.94	103.02	100.15	100.79	488603
2007-07-02	101.15	101.63	100.22	101.63	461810
2007-07-03	102.38	102.85	100.76	101.33	233000
2007-07-05	101.65	103.17	101.13	102.83	371500
2007-07-06	102.31	103.53	102.02	103.00	430900
2007-07-09	103.40	103.73	102.05	102.27	433100
2007-07-10	101.10	101.50	99.48	99.82	714700
2007-07-11	99.72	100.24	98.82	99.83	522300
2007-07-12	99.95	101.09	99.83	101.09	659300
2007-07-13	101.00	102.07	100.41	101.81	535300
2007-07-16	101.42	102.29	100.47	101.07	388600
2007-07-17	101.07	101.88	101.00	101.02	504400
2007-07-18	100.56	100.76	98.83	99.68	773399
2007-07-19	100.66	101.30	99.50	99.87	641000
2007-07-20	96.50	97.73	94.46	97.42	1197500
2007-07-23	97.46	97.84	95.65	96.33	669400
2007-07-24	95.75	95.91	94.08	95.01	1098800
2007-07-25	95.04	95.85	94.50	95.00	1092865
2007-07-26	94.05	95.17	92.69	94.76	1492000
2007-07-27	94.57	94.97	92.50	92.57	973800
2007-07-30	92.52	92.80	90.89	91.39	1338500
2007-07-31	91.62	91.74	89.80	90.01	916544
2007-08-01	90.01	91.38	88.00	91.29	1152686
2007-08-02	91.35	91.54	89.93	90.55	658600
2007-08-03	90.60	91.93	87.17	87.50	1028448
2007-08-06	87.60	88.35	84.42	86.00	1451882
2007-08-07	85.50	88.72	85.34	88.28	968450
2007-08-08	88.65	91.30	87.10	88.00	753300
2007-08-09	86.35	88.48	84.91	87.10	1150200
2007-08-10	86.10	89.54	85.00	87.40	694312
2007-08-13	86.97	88.46	85.79	87.26	703500
2007-08-14	87.86	88.69	85.60	85.71	469700
2007-08-15	85.35	86.25	84.05	84.12	829600
2007-08-16	83.05	88.08	82.17	87.52	1232100
2007-08-17	89.63	90.17	85.55	86.33	1116600
2007-08-20	86.55	87.63	85.77	86.68	596700
2007-08-21	86.50	86.84	85.55	86.50	527800
2007-08-22	87.15	87.84	85.89	86.53	316400
2007-08-23	86.50	86.81	85.20	86.28	433300
2007-08-24	86.33	87.64	85.51	87.64	257600
2007-08-27	87.65	87.81	86.16	87.38	877700
2007-08-28	86.93	87.32	84.01	84.04	629100
2007-08-29	84.55	86.17	84.50	86.10	383000
2007-08-30	84.86	86.85	84.79	85.99	361000
2007-08-31	86.38	87.96	86.04	87.31	367100
2007-09-04	87.35	87.77	86.40	86.91	338450
2007-09-05	86.51	86.60	84.73	85.38	445400
2007-09-06	85.50	87.40	84.14	86.60	991900
2007-09-07	84.95	86.02	84.49	85.72	447900
2007-09-10	86.00	86.26	83.87	84.00	460000
2007-09-11	84.21	85.09	83.36	84.20	252900
2007-09-12	84.05	85.10	83.32	83.58	416400
2007-09-13	83.82	84.87	82.96	83.53	278300
2007-09-14	83.02	83.77	82.95	83.56	423600
2007-09-17	83.02	84.89	82.74	84.10	297000
2007-09-18	84.54	88.67	83.19	87.51	1092300
2007-09-19	87.76	89.70	86.42	86.49	615500
2007-09-20	86.14	86.36	83.29	83.85	751100
2007-09-21	84.57	84.57	83.36	84.16	827200
2007-09-24	84.16	85.24	83.34	83.90	647500
2007-09-25	83.00	83.00	80.32	81.52	931600
2007-09-26	82.00	82.86	81.52	82.61	549300
2007-09-27	83.07	83.49	81.06	81.79	628100
2007-09-28	81.55	82.61	81.01	81.30	491400
2007-10-01	81.53	84.68	81.53	83.94	722500
2007-10-02	84.04	84.76	83.51	84.07	402800
2007-10-03	83.67	85.57	83.67	84.56	336700
2007-10-04	84.70	85.17	83.17	83.92	374700
2007-10-05	84.34	84.61	84.00	84.43	429300
2007-10-08	84.16	84.45	83.09	83.49	243700
2007-10-09	83.50	83.81	81.82	82.43	519600
2007-10-10	82.17	82.82	81.86	82.49	304200
2007-10-11	83.12	83.49	82.13	82.38	470600
2007-10-12	82.75	83.08	81.81	82.34	388000
2007-10-15	82.34	82.53	80.99	81.48	525600
2007-10-16	81.70	82.65	80.98	81.37	526600
2007-10-17	81.69	82.50	80.74	81.63	752000
2007-10-18	80.65	80.98	78.66	80.21	941800
2007-10-19	79.64	84.64	79.46	81.76	2160800
2007-10-22	81.01	84.97	80.80	84.04	1178500
2007-10-23	84.42	87.44	84.40	86.19	1187200
2007-10-24	86.07	86.33	83.98	84.42	1013400
2007-10-25	84.90	85.71	82.90	84.02	742100
2007-10-26	84.92	86.66	84.66	86.10	573600
2007-10-29	86.11	86.20	84.22	84.51	506700
2007-10-30	84.01	86.05	84.01	85.01	268000
2007-10-31	85.23	86.48	84.69	85.34	431800
2007-11-01	84.84	85.43	84.01	84.02	579200
2007-11-02	84.08	84.43	82.90	83.42	647100
2007-11-05	83.17	83.17	80.82	81.66	648543
2007-11-06	81.82	82.38	80.78	81.73	419600
2007-11-07	81.02	81.20	77.88	78.22	1598300
2007-11-08	78.89	80.02	77.55	78.84	894400
2007-11-09	78.00	81.06	77.50	80.13	921400
2007-11-12	80.40	82.55	79.37	79.59	767600
2007-11-13	80.29	81.50	78.95	81.16	780400
2007-11-14	81.35	83.27	80.70	80.79	832000
2007-11-15	80.66	80.94	79.01	79.34	641815
2007-11-16	79.48	79.60	78.41	78.80	926700
2007-11-19	77.79	78.46	76.70	76.86	1195100
2007-11-20	76.71	79.69	76.24	79.25	1284600
2007-11-21	78.69	79.19	77.46	78.19	904700
2007-11-23	78.83	79.72	78.19	79.00	262525
2007-11-26	78.32	80.70	78.20	78.78	639900
2007-11-27	78.92	80.29	78.21	79.47	944200
2007-11-28	80.43	81.19	79.47	80.67	1444685
2007-11-29	80.45	80.60	79.47	80.14	611200
2007-11-30	78.53	83.70	78.05	80.44	986823
2007-12-03	79.98	80.44	78.78	79.29	804300
2007-12-04	79.10	79.31	77.14	77.21	789700
2007-12-05	78.33	78.87	76.47	77.38	1012200
2007-12-06	77.43	79.50	77.01	79.31	601900
2007-12-07	79.80	80.72	78.61	79.85	430306
2007-12-10	80.23	81.66	78.84	81.66	362650
2007-12-11	82.33	83.04	78.10	79.06	1223400
2007-12-12	80.71	80.73	76.51	77.78	641169
2007-12-13	77.15	77.56	75.34	76.63	926460
2007-12-14	75.15	76.80	75.15	75.51	1080800
2007-12-17	75.51	76.30	75.01	75.19	686000
2007-12-18	75.85	75.89	73.40	75.08	1370700
2007-12-19	74.78	76.04	74.03	75.44	711258
2007-12-20	76.13	76.24	74.16	74.90	541800
2007-12-21	75.66	75.66	74.50	75.26	502644
2007-12-24	75.24	76.15	74.87	76.15	134400
2007-12-26	76.48	76.48	74.83	75.33	274434
2007-12-27	75.07	75.29	74.29	74.56	276814
2007-12-28	75.49	75.49	74.00	74.75	273603
2007-12-31	74.40	74.80	74.11	74.40	335824
2008-01-02	74.25	74.62	73.14	74.21	677837
2008-01-03	74.63	74.85	73.15	73.55	806500
2008-01-04	72.72	72.90	70.74	71.37	1283100
2008-01-07	71.66	73.15	71.30	72.58	712100
2008-01-08	73.11	73.32	69.86	70.09	1030677
2008-01-09	70.07	70.49	67.90	69.38	1534150
2008-01-10	69.04	71.51	68.50	70.58	849600
2008-01-11	69.81	70.89	69.20	70.01	553987
2008-01-14	70.23	70.55	69.36	70.03	351700
2008-01-15	69.26	69.40	66.98	67.00	1314300
2008-01-16	66.49	68.44	65.85	67.92	2198656
2008-01-17	67.69	68.43	65.31	66.15	1484704
2008-01-18	66.41	67.06	64.86	66.14	1289704
2008-01-22	63.62	71.66	63.00	71.28	1642037
2008-01-23	70.20	76.82	69.40	75.93	2097262
2008-01-24	77.00	78.97	74.51	75.33	1651416
2008-01-25	76.07	76.39	72.40	72.86	771200
2008-01-28	72.11	73.53	70.20	73.53	981037
2008-01-29	73.78	76.27	73.06	76.15	779843
2008-01-30	75.85	78.05	75.34	76.34	1042503
2008-01-31	75.20	81.53	74.06	79.92	1340912
2008-02-01	80.20	83.09	79.35	83.05	1187608
2008-02-04	82.81	82.81	78.32	79.08	756026
2008-02-05	77.75	80.73	77.18	78.58	1356478
2008-02-06	79.15	79.51	76.92	77.31	677882
2008-02-07	76.94	79.86	76.90	78.41	947017
2008-02-08	77.79	79.69	76.85	77.86	793570
2008-02-11	78.00	78.80	76.31	78.25	323482
2008-02-12	77.90	78.10	75.42	76.25	1620695
2008-02-13	76.83	78.00	75.15	77.24	751605
2008-02-14	73.07	77.83	73.00	73.70	2238966
2008-02-15	73.25	73.99	71.25	72.07	1060117
2008-02-19	72.59	74.26	72.27	72.93	716873
2008-02-20	72.44	74.79	72.28	74.47	978527
2008-02-21	74.70	76.60	72.80	73.10	759092
2008-02-22	73.24	74.77	72.59	74.68	880994
2008-02-25	74.58	74.90	72.82	74.66	1178363
2008-02-26	74.25	78.40	74.05	76.35	1156359
2008-02-27	75.87	75.98	74.52	75.37	618915
2008-02-28	75.00	75.19	72.75	73.57	796039
2008-02-29	72.94	73.36	71.05	71.41	924194
2008-03-03	71.78	72.02	69.10	70.67	1016625
2008-03-04	70.00	71.47	69.69	70.50	830510
2008-03-05	70.38	72.05	69.90	70.68	519439
2008-03-06	70.43	70.49	68.20	68.48	686104
2008-03-07	68.11	71.13	67.32	69.75	1035189
2008-03-10	69.44	69.79	66.40	66.66	968896
2008-03-11	68.12	70.00	65.60	68.46	1579712
2008-03-12	68.73	69.56	66.77	66.95	891118
2008-03-13	66.26	70.12	65.01	69.91	937326
2008-03-14	69.65	70.70	68.12	69.14	655338
2008-03-17	67.95	71.17	67.53	68.50	1419421
2008-03-18	71.50	72.66	69.23	72.11	1176300
2008-03-19	72.63	73.81	71.39	71.73	1007998
2008-03-20	72.03	75.14	70.36	75.06	1155596
2008-03-24	75.34	76.70	74.65	74.99	995317
2008-03-25	75.10	75.45	73.28	74.62	417445
2008-03-26	74.40	74.40	72.38	72.46	502705
2008-03-27	72.61	74.65	72.40	72.40	533277
2008-03-28	73.21	73.30	71.13	71.49	362402
2008-03-31	71.49	72.19	70.65	71.61	780988
2008-04-01	72.40	74.99	70.80	74.37	1001414
2008-04-02	74.86	77.79	74.74	76.67	1155886
2008-04-03	76.02	76.65	75.33	76.00	733760
2008-04-04	76.17	76.62	75.30	76.08	655600
2008-04-07	76.67	77.59	76.03	76.49	499736
2008-04-08	76.06	76.34	74.19	74.54	752666
2008-04-09	74.45	75.42	73.19	73.48	311468
2008-04-10	73.35	74.99	72.61	74.71	833092
2008-04-11	73.50	74.71	72.97	73.49	429437
2008-04-14	73.34	73.49	71.20	71.35	591079
2008-04-15	72.00	73.37	71.07	73.02	1046643
2008-04-16	73.99	76.65	73.21	75.28	1003372
2008-04-17	74.63	75.22	73.26	74.00	859942
2008-04-18	76.57	80.19	76.01	78.18	1719711
2008-04-21	77.39	78.13	76.50	77.63	655061
2008-04-22	77.33	77.91	75.80	76.26	397379
2008-04-23	76.45	77.75	75.19	76.44	310428
2008-04-24	76.65	78.80	75.54	77.63	639867
2008-04-25	78.00	78.99	75.72	76.95	861789
2008-04-28	76.49	77.58	75.83	77.26	520305
2008-04-29	77.00	77.55	76.16	76.80	524773
2008-04-30	76.90	78.11	76.07	76.19	549924
2008-05-01	76.44	79.55	76.30	79.00	787546
2008-05-02	80.29	80.29	77.89	78.35	412586
2008-05-05	77.48	78.57	77.23	78.14	416540
2008-05-06	77.69	78.04	76.60	77.84	403954
2008-05-07	77.90	78.48	76.22	76.82	508517
2008-05-08	77.26	77.76	74.81	75.38	747135
2008-05-09	74.90	76.39	74.50	75.55	598543
2008-05-12	75.55	76.07	74.90	76.02	574664
2008-05-13	75.98	76.78	75.66	76.43	429758
2008-05-14	76.70	77.78	76.68	77.18	379794
2008-05-15	77.32	78.73	77.30	78.10	585216
2008-05-16	78.78	78.78	76.58	77.61	710245
2008-05-19	77.55	78.49	77.41	77.84	433252
2008-05-20	77.30	77.48	75.71	76.86	589437
2008-05-21	76.83	76.83	73.25	73.97	771217
2008-05-22	73.61	74.18	72.70	73.23	623896
2008-05-23	72.92	73.47	70.56	73.06	692464
2008-05-27	73.47	75.97	73.29	74.54	541861
2008-05-28	74.99	75.84	74.11	74.80	292659
2008-05-29	74.81	76.45	74.31	75.63	279009
2008-05-30	75.62	75.65	74.67	75.08	432640
2008-06-02	75.36	75.36	73.32	73.78	408982
2008-06-03	73.65	73.96	72.70	72.98	552770
2008-06-04	72.12	74.12	71.99	73.03	428051
2008-06-05	73.20	74.66	72.65	73.92	283732
2008-06-06	73.51	73.70	71.96	72.10	462927
2008-06-09	72.50	72.69	70.67	71.46	848122
2008-06-10	70.81	72.61	70.55	71.75	431347
2008-06-11	71.72	72.49	68.73	68.76	1354298
2008-06-12	69.07	70.53	69.07	69.31	596817
2008-06-13	69.95	71.23	69.33	70.16	451527
2008-06-16	69.50	69.75	68.82	69.26	436995
2008-06-17	69.52	69.94	68.63	68.90	578253
2008-06-18	68.01	68.30	67.16	67.55	830661
2008-06-19	67.73	69.23	67.47	69.20	433554
2008-06-20	68.75	68.75	67.56	68.08	607885
2008-06-23	68.30	68.83	66.87	66.98	687038
2008-06-24	66.55	67.96	65.39	66.00	1200396
2008-06-25	66.30	68.33	66.30	67.04	636775
2008-06-26	66.00	66.49	64.91	65.15	1169752
2008-06-27	65.27	65.64	64.01	64.81	1044705
2008-06-30	64.49	65.31	63.50	64.10	888338
2008-07-01	63.29	64.27	62.17	63.49	1077182
2008-07-02	63.53	64.07	61.50	61.50	833324
2008-07-03	61.80	63.01	60.94	62.36	667839
2008-07-07	62.76	63.22	60.67	61.27	1013679
2008-07-08	61.36	65.43	60.57	64.90	1422806
2008-07-09	63.42	65.62	62.50	62.94	2032421
2008-07-10	63.00	63.08	60.00	60.74	2982166
2008-07-11	60.15	60.64	58.95	59.07	2028660
2008-07-14	59.80	60.14	57.49	57.66	934502
2008-07-15	57.16	60.71	56.55	59.81	1451332
2008-07-16	60.06	64.36	58.71	64.30	1454039
2008-07-17	64.72	66.67	62.06	65.82	1930995
2008-07-18	65.94	66.50	63.24	64.85	701704
2008-07-21	65.55	66.49	63.70	64.06	883602
2008-07-22	62.81	65.83	60.25	65.83	2083596
2008-07-23	64.16	68.29	64.16	66.76	1499256
2008-07-24	66.93	68.45	60.15	60.93	1416926
2008-07-25	62.27	63.09	60.00	61.89	995321
2008-07-28	61.86	62.08	59.31	59.51	1021369
2008-07-29	60.15	61.29	59.53	60.87	1032832
2008-07-30	61.01	63.28	59.07	60.54	1103073
2008-07-31	60.20	60.62	58.95	58.97	1199874
2008-08-01	59.42	60.44	58.03	59.13	722689
2008-08-04	59.17	59.92	58.24	59.49	654566
2008-08-05	59.97	65.74	59.91	64.95	2080760
2008-08-06	64.32	64.75	62.74	64.35	701393
2008-08-07	63.32	63.97	61.49	62.50	716913
2008-08-08	62.97	67.06	61.59	66.49	1410479
2008-08-11	66.54	71.35	65.59	69.08	1046899
2008-08-12	68.56	69.69	67.57	68.29	522465
2008-08-13	67.92	68.00	64.97	66.62	583738
2008-08-14	66.19	70.39	66.19	70.06	1180133
2008-08-15	70.20	73.36	70.20	72.96	1527582
2008-08-18	73.29	73.36	69.90	70.42	850556
2008-08-19	69.67	69.67	66.77	68.69	797035
2008-08-20	69.03	69.66	67.00	67.32	896068
2008-08-21	66.79	67.31	65.58	66.84	767469
2008-08-22	67.38	69.15	66.65	69.09	496929
2008-08-25	68.56	68.56	66.28	67.61	550218
2008-08-26	67.93	68.08	66.64	68.08	480476
2008-08-27	68.10	69.29	67.66	68.84	732440
2008-08-28	69.10	69.57	67.89	69.57	712489
2008-08-29	68.66	69.35	67.86	69.05	484331
2008-09-02	71.46	75.26	71.46	72.47	1507224
2008-09-03	72.37	74.26	72.00	73.34	840555
2008-09-04	72.88	73.05	69.93	70.30	798545
2008-09-05	69.39	70.69	67.62	70.46	1007883
2008-09-08	72.29	74.33	71.58	73.24	1658999
2008-09-09	72.99	73.10	69.91	70.30	723995
2008-09-10	70.74	72.71	69.11	72.18	736350
2008-09-11	70.97	72.02	69.65	71.55	802480
2008-09-12	70.74	71.19	69.37	69.90	828666
2008-09-15	66.69	69.93	66.69	68.29	1271169
2008-09-16	66.83	70.32	66.07	69.58	908006
2008-09-17	68.34	68.98	67.06	67.95	804057
2008-09-18	68.89	71.16	66.06	69.50	2041731
2008-09-19	72.82	75.00	71.51	74.34	1759791
2008-09-22	73.17	73.73	69.22	69.78	762983
2008-09-23	69.51	70.60	67.94	69.07	540743
2008-09-24	69.34	70.13	68.51	68.81	750679
2008-09-25	69.25	71.19	68.96	70.30	1085240
2008-09-26	68.77	70.73	68.77	69.90	436809
2008-09-29	68.47	69.47	65.55	67.37	952224
2008-09-30	68.69	68.98	66.45	67.39	541362
2008-10-01	66.82	67.38	65.01	65.56	1146124
2008-10-02	65.57	65.57	60.72	61.09	1301385
2008-10-03	62.09	64.11	58.53	58.68	1462347
2008-10-06	57.26	58.33	54.67	56.40	1790649
2008-10-07	57.07	57.07	52.31	52.71	1346497
2008-10-08	50.77	55.94	50.77	54.85	1680339
2008-10-09	56.20	58.51	50.38	51.73	2410127
2008-10-10	50.61	53.21	47.40	49.00	3160367
2008-10-13	51.24	53.73	49.00	53.73	1375825
2008-10-14	55.91	56.81	49.66	50.44	1536703
2008-10-15	49.73	49.99	48.00	48.13	1321451
2008-10-16	48.51	49.17	46.15	49.10	1804014
2008-10-17	48.80	50.99	46.85	48.29	1129481
2008-10-20	48.67	49.93	48.08	49.63	735353
2008-10-21	48.90	50.21	47.41	47.85	906797
2008-10-22	47.16	47.67	45.47	46.78	988499
2008-10-23	47.10	47.32	43.50	45.24	1017569
2008-10-24	43.00	45.33	42.28	44.18	1211400
2008-10-27	43.86	45.23	43.01	43.16	585239
2008-10-28	44.26	45.24	41.37	44.79	1114343
2008-10-29	44.67	46.62	43.23	44.79	776549
2008-10-30	46.01	46.96	44.21	45.30	728453
2008-10-31	44.17	48.38	44.17	48.38	1344690
2008-11-03	48.14	48.57	44.22	45.32	1779817
2008-11-04	42.25	44.65	41.56	44.37	2977815
2008-11-05	43.67	44.32	42.13	42.33	1567072
2008-11-06	42.00	42.62	38.06	38.15	1420394
2008-11-07	38.24	39.40	37.52	39.13	663568
2008-11-10	39.34	39.68	35.73	36.19	845117
2008-11-11	35.86	35.93	34.48	35.28	1701439
2008-11-12	34.71	34.77	32.65	32.76	1571923
2008-11-13	32.86	33.22	29.95	32.53	2643302
2008-11-14	32.06	34.76	32.06	32.27	1812245
2008-11-17	31.90	32.44	29.60	29.75	3437523
2008-11-18	30.19	30.40	28.62	29.32	2670023
2008-11-19	29.25	29.44	25.85	25.89	1729045
2008-11-20	25.62	27.15	24.85	25.80	1983639
2008-11-21	26.42	26.45	23.91	26.09	1298719
2008-11-24	26.24	28.12	26.03	27.55	1676050
2008-11-25	28.01	29.94	27.08	28.04	2306458
2008-11-26	27.71	30.90	26.98	30.53	1899179
2008-11-28	30.17	30.74	29.26	30.74	456324
2008-12-01	28.87	29.52	27.07	27.21	994398
2008-12-02	27.74	29.24	26.88	29.24	1758028
2008-12-03	28.59	31.32	28.10	31.05	1684947
2008-12-04	30.66	33.75	30.55	33.25	1915107
2008-12-05	32.72	36.56	32.00	36.53	1702620
2008-12-08	36.69	38.49	35.66	36.68	1194016
2008-12-09	36.38	37.65	35.75	35.97	991659
2008-12-10	36.44	37.51	36.08	37.36	634738
2008-12-11	36.89	37.20	33.31	34.34	1111704
2008-12-12	33.55	36.98	32.62	35.73	1278412
2008-12-15	35.84	36.48	33.97	34.85	885665
2008-12-16	35.17	38.08	35.17	38.01	834122
2008-12-17	37.59	40.00	36.72	39.78	1452896
2008-12-18	40.37	42.49	39.73	42.46	1922231
2008-12-19	42.30	42.74	40.21	42.60	2360292
2008-12-22	42.60	42.60	39.60	40.07	1284454
2008-12-23	41.13	41.99	39.74	40.06	1228613
2008-12-24	40.20	40.47	39.73	40.18	458293
2008-12-26	40.19	41.35	39.72	41.17	422785
2008-12-29	40.97	41.76	39.71	40.74	775549
2008-12-30	40.94	41.84	40.27	41.82	609817
2008-12-31	41.82	43.20	41.29	42.97	795210
2009-01-02	43.01	44.26	41.64	44.10	898393
2009-01-05	43.77	45.01	43.41	44.89	982977
2009-01-06	45.01	46.05	44.65	45.11	903880
2009-01-07	44.71	44.76	42.99	43.22	1205702
2009-01-08	43.27	43.40	41.75	42.64	1627015
2009-01-09	42.48	43.16	40.54	40.59	1180609
2009-01-12	40.64	40.94	39.21	39.62	1096497
2009-01-13	39.50	40.65	39.10	39.40	1077633
2009-01-14	38.73	38.73	37.48	38.05	995874
2009-01-15	38.10	38.10	35.00	37.30	1416268
2009-01-16	37.88	38.31	35.89	37.39	681027
2009-01-20	37.17	37.44	34.24	34.49	1030986
2009-01-21	35.08	35.97	34.10	35.95	930309
2009-01-22	35.28	35.87	33.50	34.48	1080783
2009-01-23	33.73	35.29	33.11	34.39	893031
2009-01-26	34.47	35.49	33.87	34.44	1135392
2009-01-27	34.75	35.92	34.48	35.56	900531
2009-01-28	36.26	38.85	35.77	37.67	1197084
2009-01-29	37.11	37.11	34.49	34.72	1498107
2009-01-30	34.79	34.81	31.94	32.11	1676754
2009-02-02	31.56	32.46	30.96	31.68	1244670
2009-02-03	31.79	34.49	31.48	33.89	1394329
2009-02-04	33.66	33.99	32.24	32.54	955266
2009-02-05	32.41	34.23	31.90	33.98	1456139
2009-02-06	34.05	37.25	33.89	36.91	1734368
2009-02-09	36.88	37.24	34.82	36.52	1267102
2009-02-10	36.13	37.00	33.06	33.44	1298068
2009-02-11	33.49	34.45	32.44	32.93	1536520
2009-02-12	32.03	33.67	31.51	33.47	1327188
2009-02-13	33.67	34.14	32.74	33.27	733354
2009-02-17	32.03	32.65	31.47	32.14	865935
2009-02-18	32.46	32.72	30.23	30.34	1225928
2009-02-19	30.70	31.88	29.25	29.56	1574333
2009-02-20	28.88	29.62	27.57	28.37	2014127
2009-02-23	28.18	28.77	26.54	26.65	2419599
2009-02-24	24.04	27.43	23.46	25.24	4158088
2009-02-25	25.10	25.40	23.39	23.58	2317805
2009-02-26	24.00	25.32	23.68	23.75	2021076
2009-02-27	23.39	24.01	22.40	22.59	2115856
2009-03-02	22.09	22.57	21.00	21.10	2785273
2009-03-03	21.45	22.13	19.65	19.86	3624545
2009-03-04	20.20	20.95	19.77	20.41	2082525
2009-03-05	19.90	20.33	18.67	18.95	2290272
2009-03-06	19.38	19.38	17.64	18.24	1523949
2009-03-09	18.23	19.00	16.97	17.11	2346463
2009-03-10	17.93	19.50	17.60	19.21	2150145
2009-03-11	19.36	19.77	18.57	19.08	1711029
2009-03-12	18.70	20.47	18.22	20.33	1692080
2009-03-13	20.39	21.75	20.14	20.81	1637934
2009-03-16	21.07	22.65	21.07	21.20	1893359
2009-03-17	21.12	22.31	20.81	22.19	1361006
2009-03-18	22.18	25.16	21.92	24.12	2546652
2009-03-19	24.32	25.25	24.30	25.01	1695560
2009-03-20	25.01	25.10	23.24	23.79	1961321
2009-03-23	24.67	26.98	24.23	26.93	1517025
2009-03-24	26.45	27.81	26.08	27.16	1879714
2009-03-25	27.18	31.28	27.18	29.00	2968423
2009-03-26	29.25	34.35	29.25	33.91	3634383
2009-03-27	33.37	33.53	31.10	32.58	2385235
2009-03-30	31.27	31.73	28.74	29.42	1816842
2009-03-31	29.83	30.45	28.98	29.87	1039758
2009-04-01	29.34	31.98	29.01	31.75	1307843
2009-04-02	30.91	34.23	30.57	33.70	2191855
2009-04-03	33.24	34.52	32.75	34.25	1026657
2009-04-06	33.49	34.51	32.87	33.79	940079
2009-04-07	33.11	33.52	30.80	31.82	1735882
2009-04-08	30.85	31.21	29.67	30.01	1608628
2009-04-09	31.19	33.06	31.17	32.72	1853129
2009-04-13	32.26	32.52	31.15	32.25	1697698
2009-04-14	31.88	32.78	30.56	31.22	867772
2009-04-15	30.89	34.16	30.82	33.17	1364077
2009-04-16	33.58	35.27	32.80	34.76	1281331
2009-04-17	34.72	36.95	34.20	36.79	1911801
2009-04-20	35.74	35.93	32.99	34.02	1512993
2009-04-21	33.67	34.90	32.25	34.87	1456411
2009-04-22	34.24	38.85	34.23	37.73	2489071
2009-04-23	37.96	40.35	36.18	37.82	2381919
2009-04-24	41.78	51.24	41.49	49.00	11328822
2009-04-27	48.06	49.00	45.54	45.86	4139177
2009-04-28	45.30	47.58	44.69	46.00	2108748
2009-04-29	47.10	47.82	45.75	46.70	1631726
2009-04-30	47.61	48.25	46.30	47.31	1597581
2009-05-01	47.32	48.06	45.77	46.29	1182634
2009-05-04	47.26	50.09	47.06	49.83	1982556
2009-05-05	49.82	51.80	49.17	50.28	1908146
2009-05-06	51.02	51.88	48.83	49.25	1740726
2009-05-07	49.25	50.41	45.59	45.97	2301044
2009-05-08	46.74	47.95	45.15	45.46	2313617
2009-05-11	45.10	45.27	43.30	44.51	1564773
2009-05-12	44.65	44.74	40.79	42.31	1802975
2009-05-13	41.22	41.43	38.73	38.81	1990098
2009-05-14	39.00	41.00	38.31	39.85	2108453
2009-05-15	39.50	41.00	38.99	39.77	1547089
2009-05-18	40.34	41.71	40.34	40.97	2322230
2009-05-19	40.33	41.66	39.43	39.87	1739942
2009-05-20	40.53	41.54	38.91	39.08	1890271
2009-05-21	38.52	38.65	36.94	37.67	1524035
2009-05-22	37.78	38.04	36.10	37.53	1081030
2009-05-26	36.90	39.97	36.76	39.48	1447874
2009-05-27	39.17	40.02	36.19	36.75	2172868
2009-05-28	37.20	37.33	35.63	36.56	2372331
2009-05-29	36.80	38.72	36.80	38.27	1252590
2009-06-01	39.13	41.64	38.76	40.45	1219259
2009-06-02	40.23	41.47	39.35	40.96	1196842
2009-06-03	40.51	41.06	38.92	39.44	1495330
2009-06-04	39.56	39.75	38.67	39.58	1346655
2009-06-05	39.94	40.94	39.19	40.75	1321533
2009-06-08	40.43	41.61	39.70	41.01	1111663
2009-06-09	41.08	42.73	41.08	42.25	1131166
2009-06-10	42.39	42.39	40.06	41.36	1182178
2009-06-11	41.30	41.47	39.77	40.54	1289069
2009-06-12	40.40	40.71	39.43	40.60	596246
2009-06-15	40.06	40.16	38.13	38.43	888932
2009-06-16	36.90	39.10	36.76	37.40	1374473
2009-06-17	37.35	38.24	36.04	37.54	1235281
2009-06-18	37.67	37.67	36.45	36.85	1059824
2009-06-19	37.22	38.40	37.22	37.52	1572557
2009-06-22	37.06	37.33	35.70	35.70	749774
2009-06-23	35.73	36.16	34.65	35.35	989767
2009-06-24	36.00	37.17	35.56	36.10	1029607
2009-06-25	36.05	37.30	35.89	37.12	643585
2009-06-26	36.86	37.06	35.37	35.44	1167069
2009-06-29	35.70	36.81	35.00	36.67	764193
2009-06-30	36.70	37.24	35.55	35.68	636678
2009-07-01	36.02	36.67	35.39	35.74	995190
2009-07-02	35.14	35.57	33.84	33.97	1092129
2009-07-06	33.60	33.84	32.98	33.31	1156725
2009-07-07	33.25	33.84	33.06	33.24	979744
2009-07-08	33.28	33.76	32.12	32.62	1134240
2009-07-09	32.83	33.54	32.70	32.86	1157984
2009-07-10	32.70	32.88	31.40	32.20	960992
2009-07-13	32.21	33.12	31.47	33.05	1365421
2009-07-14	34.38	35.27	33.77	35.04	1274044
2009-07-15	35.58	37.00	35.40	36.99	890064
2009-07-16	36.91	38.59	36.56	38.37	1102962
2009-07-17	38.50	38.85	37.71	37.78	1087041
2009-07-20	38.00	39.17	37.79	38.98	662251
2009-07-21	39.56	39.69	37.60	38.62	679202
2009-07-22	38.15	39.98	38.15	39.32	902846
2009-07-23	39.22	42.45	38.77	42.33	1536556
2009-07-24	42.08	43.12	41.37	43.12	1258032
2009-07-27	43.01	45.49	42.58	45.18	1691917
2009-07-28	44.73	46.43	44.73	46.23	1149189
2009-07-29	45.61	47.20	45.43	46.76	1230756
2009-07-30	47.04	49.35	47.04	48.20	1723991
2009-07-31	49.82	52.60	49.82	51.58	3091591
2009-08-03	52.00	52.07	50.55	50.98	1533100
2009-08-04	50.51	51.05	49.91	50.25	1047931
2009-08-05	50.20	51.39	49.80	50.89	914180
2009-08-06	51.15	52.01	50.35	50.59	1023458
2009-08-07	52.03	53.71	50.94	52.54	971578
2009-08-10	52.36	52.55	50.61	51.03	833545
2009-08-11	49.24	49.99	48.88	49.39	1314018
2009-08-12	49.56	51.06	49.56	50.29	811254
2009-08-13	50.59	50.75	48.90	49.69	735019
2009-08-14	49.47	49.61	46.95	47.40	847270
2009-08-17	46.53	46.53	44.77	45.14	1089878
2009-08-18	45.25	46.32	44.83	46.08	743622
2009-08-19	44.93	46.43	44.93	45.96	1005125
2009-08-20	46.01	46.48	45.80	46.11	554696
2009-08-21	46.13	48.15	46.13	47.45	757203
2009-08-24	47.44	48.02	47.13	47.32	604349
2009-08-25	47.72	49.61	47.70	48.59	571611
2009-08-26	48.62	49.95	47.82	49.20	661960
2009-08-27	49.61	49.61	47.39	49.27	737282
2009-08-28	49.90	50.97	49.46	50.83	1250541
2009-08-31	50.47	50.52	49.48	50.12	750250
2009-09-01	49.83	51.33	47.95	48.05	1119008
2009-09-02	47.78	48.70	47.19	48.10	1416798
2009-09-03	48.15	48.21	46.48	47.24	997566
2009-09-04	47.33	48.30	46.70	48.17	678623
2009-09-08	48.73	49.41	48.39	49.09	989375
2009-09-09	49.08	50.30	48.55	49.96	835984
2009-09-10	50.08	50.22	49.22	49.54	877286
2009-09-11	49.30	49.98	48.75	48.94	875465
2009-09-14	48.39	49.50	47.33	49.45	650029
2009-09-15	49.47	50.87	49.40	50.85	528289
2009-09-16	51.17	53.45	51.03	52.97	932525
2009-09-17	52.68	53.52	51.26	51.58	511874
2009-09-18	52.06	52.56	51.64	52.19	519433
2009-09-21	51.77	53.12	51.53	52.65	501055
2009-09-22	52.96	53.34	52.31	52.85	408607
2009-09-23	53.05	53.05	51.04	51.09	563691
2009-09-24	51.72	51.90	48.20	48.95	848143
2009-09-25	48.72	49.41	47.43	47.54	688928
2009-09-28	47.54	48.26	47.23	47.69	766643
2009-09-29	47.90	48.97	47.33	48.59	814725
2009-09-30	47.35	48.36	46.34	47.69	2367930
2009-10-01	47.15	47.31	44.40	44.61	1869552
2009-10-02	44.24	44.24	42.91	43.77	1446915
2009-10-05	43.90	44.91	43.76	44.62	692952
2009-10-06	45.06	46.13	44.14	44.72	1000456
2009-10-07	44.61	44.62	43.44	44.13	1337077
2009-10-08	44.42	46.52	44.30	45.29	984690
2009-10-09	45.17	45.83	44.51	45.57	442161
2009-10-12	46.03	48.05	46.03	47.72	1206644
2009-10-13	47.61	49.68	47.33	48.43	2164265
2009-10-14	49.26	50.36	48.75	50.07	890546
2009-10-15	49.59	50.49	49.42	50.17	570166
2009-10-16	49.79	50.05	48.67	49.21	709707
2009-10-19	49.14	50.45	48.89	49.96	629201
2009-10-20	50.18	50.18	47.35	47.79	1092561
2009-10-21	48.11	48.90	45.91	45.92	1176575
2009-10-22	45.94	48.34	45.10	47.60	1161226
2009-10-23	47.59	49.30	47.38	48.02	1314941
2009-10-26	47.92	48.92	46.03	46.35	1256973
2009-10-27	46.39	46.73	45.30	45.38	1108679
2009-10-28	45.05	45.26	43.97	44.00	1387043
2009-10-29	44.77	46.80	44.77	46.48	1516191
2009-10-30	44.56	46.26	41.32	42.83	5327060
2009-11-02	43.07	43.23	39.93	40.50	3459345
2009-11-03	40.25	42.86	40.06	42.72	2526588
2009-11-04	43.18	43.60	41.46	41.62	1152251
2009-11-05	42.06	43.70	41.97	43.48	1100725
2009-11-06	43.13	44.35	42.84	44.21	991111
2009-11-09	44.82	45.68	44.42	45.57	1047957
2009-11-10	45.10	46.43	45.06	45.85	1264459
2009-11-11	46.52	47.48	46.04	46.35	947195
2009-11-12	46.44	46.87	44.73	44.97	947077
2009-11-13	45.05	45.22	43.87	44.38	1056171
2009-11-16	44.99	45.47	44.79	45.09	1077124
2009-11-17	44.72	45.09	43.95	44.48	882396
2009-11-18	44.34	44.62	43.63	43.70	1000666
2009-11-19	43.13	43.45	41.00	41.65	1456036
2009-11-20	41.42	41.64	40.57	41.00	1331181
2009-11-23	41.64	42.07	41.02	41.36	1146102
2009-11-24	41.50	42.41	41.20	42.34	1208855
2009-11-25	42.59	42.59	41.96	42.40	398691
2009-11-27	41.03	42.14	40.64	41.57	277198
2009-11-30	41.38	41.41	39.84	41.08	821498
2009-12-01	41.64	43.03	41.33	42.65	661701
2009-12-02	42.55	43.61	42.55	42.68	421240
2009-12-03	42.74	42.95	41.50	41.65	902262
2009-12-04	42.52	43.40	42.37	43.30	705251
2009-12-07	43.16	43.76	42.99	43.53	1070312
2009-12-08	42.97	44.35	42.57	44.22	1429578
2009-12-09	43.79	44.65	43.66	44.42	851230
2009-12-10	44.79	45.53	44.57	45.28	825320
2009-12-11	45.46	46.24	45.23	46.14	407880
2009-12-14	46.49	47.12	46.35	47.08	436647
2009-12-15	46.79	47.02	46.15	46.70	481592
2009-12-16	46.99	47.57	46.80	47.37	401364
2009-12-17	48.41	48.97	47.41	47.44	981055
2009-12-18	47.59	47.92	45.92	46.97	1052192
2009-12-21	47.63	48.05	47.10	48.01	346309
2009-12-22	48.10	49.53	48.10	49.35	375876
2009-12-23	49.52	49.80	48.49	49.59	360526
2009-12-24	49.85	49.90	49.23	49.55	111546
2009-12-28	49.85	49.92	48.47	48.75	321706
2009-12-29	48.93	49.20	48.46	49.02	280304
2009-12-30	48.64	49.44	48.47	48.60	283784
2009-12-31	48.63	48.63	47.60	47.60	398875
2010-01-04	48.27	48.82	47.95	48.31	496966
2010-01-05	48.26	48.38	47.42	48.12	621780
2010-01-06	47.99	48.25	47.74	47.93	501104
2010-01-07	47.66	49.25	47.62	48.77	975262
2010-01-08	48.60	49.83	48.46	49.64	890211
2010-01-11	49.91	49.97	49.04	49.43	673766
2010-01-12	48.88	49.11	47.55	48.04	640021
2010-01-13	48.14	48.40	47.78	47.98	895329
2010-01-14	47.92	48.26	47.77	47.80	783893
2010-01-15	47.82	48.07	46.44	46.79	1205987
2010-01-19	46.77	47.44	46.51	46.99	811550
2010-01-20	46.45	46.62	45.59	46.04	1548892
2010-01-21	46.10	46.23	45.08	45.18	1080238
2010-01-22	45.17	46.36	44.65	45.01	926667
2010-01-25	45.74	45.74	43.69	44.54	1037992
2010-01-26	44.55	44.70	43.59	43.69	713244
2010-01-27	43.51	43.57	42.57	43.51	930599
2010-01-28	43.48	44.27	42.71	42.94	1063148
2010-01-29	43.20	43.20	41.33	41.41	1475619
2010-02-01	41.75	42.92	41.67	42.73	1085510
2010-02-02	42.94	45.94	42.92	45.71	1816109
2010-02-03	45.45	46.53	45.07	46.25	1339046
2010-02-04	45.58	45.70	44.46	44.52	1096340
2010-02-05	44.38	44.50	42.48	44.43	1297694
2010-02-08	44.40	45.17	43.70	43.77	864510
2010-02-09	44.42	44.57	43.45	44.21	690914
2010-02-10	44.16	44.45	43.17	43.88	678553
2010-02-11	43.86	44.66	43.52	44.51	710925
2010-02-12	43.91	44.57	43.53	44.54	782746
2010-02-16	45.01	45.75	44.39	45.70	949263
2010-02-17	45.86	46.60	45.60	46.14	854655
2010-02-18	46.22	46.65	45.51	46.59	560364
2010-02-19	46.51	47.21	46.43	46.78	652719
2010-02-22	46.92	47.23	46.60	46.80	720981
2010-02-23	46.77	47.35	46.48	46.69	1020597
2010-02-24	46.84	47.72	46.18	47.34	906365
2010-02-25	46.41	47.86	45.91	47.78	895864
2010-02-26	48.92	52.09	48.92	51.58	3071661
2010-03-01	52.03	52.94	51.72	52.93	1118592
2010-03-02	53.09	53.43	52.09	52.24	1226636
2010-03-03	52.51	53.35	52.35	53.11	1013752
2010-03-04	53.12	53.22	52.34	52.92	614494
2010-03-05	53.37	53.98	52.96	53.88	746676
2010-03-08	53.76	54.87	53.66	54.71	733295
2010-03-09	54.50	55.07	54.38	54.55	917392
2010-03-10	54.53	55.21	54.14	54.27	824657
2010-03-11	53.97	54.78	53.74	54.29	558897
2010-03-12	54.62	54.62	53.38	53.93	804359
2010-03-15	53.95	54.30	53.12	54.18	506474
2010-03-16	54.42	54.58	53.59	54.06	630799
2010-03-17	54.16	55.00	54.10	54.42	499898
2010-03-18	54.49	55.00	54.07	54.19	394947
2010-03-19	54.44	54.49	52.98	53.03	832280
2010-03-22	52.57	54.58	52.57	54.29	511599
2010-03-23	54.46	55.22	53.54	54.19	496129
2010-03-24	53.88	54.51	53.75	53.86	441002
2010-03-25	54.38	54.80	52.89	53.02	753456
2010-03-26	53.41	53.78	52.69	53.13	379446
2010-03-29	53.63	54.99	53.20	54.99	952113
2010-03-30	54.94	55.52	54.08	54.25	497361
2010-03-31	54.15	55.11	54.03	54.38	631733
2010-04-01	54.96	55.09	54.22	54.73	344999
2010-04-05	55.03	55.30	54.48	54.79	617517
2010-04-06	54.42	54.78	53.80	54.27	525732
2010-04-07	54.18	54.54	52.76	53.21	485738
2010-04-08	52.86	54.09	52.33	53.96	344045
2010-04-09	54.15	55.22	53.37	55.12	419580
2010-04-12	55.45	56.72	54.86	56.45	1707652
2010-04-13	56.47	57.49	56.31	57.32	646634
2010-04-14	57.71	59.90	57.65	59.68	1382274
2010-04-15	59.38	60.37	58.67	58.69	1336690
2010-04-16	58.07	58.07	55.99	57.20	898841
2010-04-19	58.30	59.70	57.47	58.78	933409
2010-04-20	59.08	60.34	59.08	59.57	995151
2010-04-21	59.86	60.64	59.70	60.47	1211629
2010-04-22	59.81	61.75	59.27	61.72	1206493
2010-04-23	61.75	64.30	61.59	63.18	1620515
2010-04-26	63.48	64.36	62.66	62.79	1064696
2010-04-27	62.38	62.93	60.31	60.49	1107532
2010-04-28	60.97	61.27	59.63	60.72	936569
2010-04-29	61.33	64.29	61.11	63.65	1821287
2010-04-30	64.06	66.93	63.55	63.74	2033025
2010-05-03	64.14	65.03	63.69	64.46	1124784
2010-05-04	63.32	63.45	61.77	62.18	1294947
2010-05-05	61.50	61.59	59.58	60.53	1283541
2010-05-06	59.99	61.11	52.93	58.70	1408883
2010-05-07	58.67	59.00	54.97	55.02	1658934
2010-05-10	58.28	60.07	57.54	60.00	979950
2010-05-11	58.99	61.86	58.99	60.99	905965
2010-05-12	61.17	64.31	60.99	64.02	1390711
2010-05-13	63.90	63.90	61.60	62.20	898827
2010-05-14	61.52	61.87	60.10	61.23	710156
2010-05-17	61.51	63.17	59.79	62.98	1201086
2010-05-18	63.78	64.58	60.27	60.86	968007
2010-05-19	60.24	61.17	57.96	59.23	956374
2010-05-20	57.01	57.19	54.59	55.40	1374013
2010-05-21	54.04	56.64	53.67	55.39	1315605
2010-05-24	55.23	56.49	54.56	54.66	614633
2010-05-25	52.65	54.95	52.03	54.85	661449
2010-05-26	55.20	56.81	54.29	54.56	823313
2010-05-27	55.68	57.35	55.33	57.30	585711
2010-05-28	57.10	57.75	55.41	56.16	518596
2010-06-01	55.83	56.53	53.76	53.88	554509
2010-06-02	54.30	55.21	53.50	55.20	855283
2010-06-03	55.19	55.98	54.04	54.40	596882
2010-06-04	53.08	53.40	50.48	51.00	1197364
2010-06-07	51.07	51.31	48.57	48.68	1107351
2010-06-08	48.63	49.04	46.39	47.61	1755557
2010-06-09	47.86	49.91	47.54	47.86	795250
2010-06-10	49.14	50.07	48.62	49.92	658533
2010-06-11	48.63	50.36	48.63	50.14	525369
2010-06-14	51.96	54.21	51.94	53.76	1352743
2010-06-15	53.91	54.68	52.56	54.55	875151
2010-06-16	53.88	53.88	52.34	53.27	731299
2010-06-17	53.33	53.54	51.40	52.43	456315
2010-06-18	52.15	52.75	51.89	52.33	559960
2010-06-21	53.33	53.90	51.61	51.88	367832
2010-06-22	51.86	52.43	49.86	50.36	1019025
2010-06-23	50.16	51.78	48.89	50.74	718578
2010-06-24	50.44	50.53	48.90	49.39	707370
2010-06-25	49.55	50.29	48.52	49.94	821985
2010-06-28	50.24	50.69	49.26	49.68	374839
2010-06-29	48.63	48.63	46.24	46.74	1059016
2010-06-30	46.53	47.17	45.64	45.76	715702
2010-07-01	45.61	45.96	43.75	44.55	1117950
2010-07-02	44.88	45.17	43.58	44.19	468068
2010-07-06	45.06	45.92	43.32	43.85	643037
2010-07-07	43.90	45.08	43.67	44.50	1709915
2010-07-08	45.21	45.66	44.38	45.34	861141
2010-07-09	45.26	46.13	44.76	46.02	379848
2010-07-12	45.79	46.21	44.62	45.62	353816
2010-07-13	46.25	48.59	46.04	48.28	504116
2010-07-14	48.00	48.11	46.67	47.46	409585
2010-07-15	47.42	47.45	45.67	46.31	584454
2010-07-16	45.90	45.90	43.71	43.80	1040358
2010-07-19	44.11	44.35	43.13	44.31	555519
2010-07-20	43.50	47.12	43.39	46.94	1126180
2010-07-21	47.21	47.59	44.45	44.92	1099499
2010-07-22	45.90	48.08	45.76	47.97	911049
2010-07-23	47.60	49.69	47.34	49.50	732700
2010-07-26	49.63	50.91	49.32	50.61	407410
2010-07-27	50.99	51.83	49.01	49.71	639074
2010-07-28	49.60	50.07	47.96	48.38	423580
2010-07-29	48.73	49.18	47.54	48.61	461888
2010-07-30	47.89	49.22	47.70	48.93	477506
2010-08-02	49.98	51.10	49.95	50.94	488909
2010-08-03	50.53	50.65	49.19	49.72	496946
2010-08-04	50.05	50.86	49.49	49.99	348412
2010-08-05	49.39	49.46	47.45	48.71	1937935
2010-08-06	50.60	52.50	49.79	51.89	1950199
2010-08-09	52.40	53.18	51.92	52.96	720078
2010-08-10	52.30	52.51	50.76	50.86	1072064
2010-08-11	49.48	49.55	47.82	48.00	1067764
2010-08-12	46.67	48.30	46.41	46.45	1092479
2010-08-13	46.26	46.41	45.18	45.26	886085
2010-08-16	45.13	46.04	44.42	45.11	558061
2010-08-17	45.88	47.40	45.84	46.08	578957
2010-08-18	46.29	47.43	45.74	46.37	547648
2010-08-19	46.00	46.40	44.66	44.72	917241
2010-08-20	44.52	45.09	44.46	44.74	723475
2010-08-23	45.21	45.21	43.72	43.78	898528
2010-08-24	42.94	44.64	42.61	43.54	1775193
2010-08-25	43.14	45.39	43.11	45.30	1216781
2010-08-26	45.42	45.94	44.39	44.71	877785
2010-08-27	45.37	46.74	44.18	46.58	721009
2010-08-30	46.20	46.81	44.58	44.65	464968
2010-08-31	44.43	45.56	44.05	44.31	543240
2010-09-01	45.51	46.41	45.10	46.28	540579
2010-09-02	46.37	48.16	46.10	48.09	513592
2010-09-03	48.89	49.76	48.16	48.84	414194
2010-09-07	48.47	48.66	46.43	46.54	624270
2010-09-08	46.54	47.15	46.02	46.47	774648
2010-09-09	47.64	48.10	47.20	47.80	527395
2010-09-10	47.86	48.57	47.57	48.13	307005
2010-09-13	48.89	49.33	48.28	49.12	284405
2010-09-14	49.08	49.63	48.59	49.31	484023
2010-09-15	48.95	49.36	48.32	48.49	530001
2010-09-16	48.20	48.91	47.94	48.64	445850
2010-09-17	48.90	49.58	48.63	48.95	464776
2010-09-20	49.31	50.30	48.76	50.14	579621
2010-09-21	51.00	52.23	50.79	51.15	645016
2010-09-22	50.77	51.03	49.07	49.31	713915
2010-09-23	48.68	49.76	48.17	48.48	468838
2010-09-24	49.45	52.01	49.19	51.92	620515
2010-09-27	51.79	52.31	50.60	51.79	658009
2010-09-28	51.92	53.37	50.79	52.79	1118598
2010-09-29	52.35	52.60	51.34	52.37	565418
2010-09-30	53.44	54.94	52.82	53.30	923270
2010-10-01	54.11	54.11	53.00	54.00	548673
2010-10-04	53.90	54.10	52.78	53.21	540369
2010-10-05	53.04	54.15	53.04	53.94	590083
2010-10-06	53.69	53.96	52.59	53.30	555335
2010-10-07	53.53	54.00	52.89	53.85	392117
2010-10-08	53.75	54.73	53.47	54.42	435032
2010-10-11	54.45	54.45	53.48	53.54	247639
2010-10-12	53.55	55.88	53.35	55.42	754777
2010-10-13	56.85	57.48	55.83	55.85	890932
2010-10-14	55.69	56.07	54.85	55.38	379473
2010-10-15	56.18	56.22	54.75	55.05	662277
2010-10-18	55.00	55.56	54.78	55.27	298853
2010-10-19	54.21	56.69	53.96	55.06	827193
2010-10-20	55.40	57.21	54.43	56.89	892556
2010-10-21	57.22	58.13	56.15	57.10	686282
2010-10-22	57.18	57.57	56.38	57.46	783556
2010-10-25	58.04	58.86	57.92	58.19	656783
2010-10-26	57.53	58.20	56.82	57.99	598783
2010-10-27	57.01	57.50	56.55	57.43	714467
2010-10-28	57.72	57.95	55.85	56.55	421679
2010-10-29	56.37	57.40	56.25	57.34	412661
2010-11-01	57.98	58.21	56.44	56.85	907118
2010-11-02	57.10	59.24	56.96	59.16	586272
2010-11-03	59.24	59.45	58.03	58.70	553013
2010-11-04	59.66	60.34	59.29	60.32	1407744
2010-11-05	57.12	58.84	55.59	57.08	3007780
2010-11-08	56.99	57.94	55.70	55.93	853241
2010-11-09	56.04	56.04	53.93	54.20	893374
2010-11-10	54.36	54.87	53.10	54.20	876336
2010-11-11	53.38	54.13	53.32	53.85	299569
2010-11-12	53.41	53.68	52.86	53.04	526242
2010-11-15	53.46	54.60	53.01	53.13	331029
2010-11-16	52.22	53.48	51.62	52.18	537820
2010-11-17	52.49	52.92	51.55	51.97	721061
2010-11-18	52.76	53.45	52.47	52.56	434102
2010-11-19	52.59	53.27	51.88	53.23	389783
2010-11-22	52.90	53.68	52.47	53.55	368617
2010-11-23	52.70	53.29	52.30	52.51	396934
2010-11-24	52.58	53.49	52.58	53.33	375801
2010-11-26	52.83	53.27	52.57	52.95	79096
2010-11-29	52.45	53.54	51.95	53.13	304759
2010-11-30	52.28	52.97	51.94	52.54	357364
2010-12-01	53.54	54.66	53.42	54.35	570629
2010-12-02	54.58	56.78	54.44	56.57	491773
2010-12-03	56.22	56.32	55.22	56.02	485986
2010-12-06	55.97	57.30	55.79	56.94	472946
2010-12-07	57.87	58.09	56.47	56.55	453138
2010-12-08	56.58	57.18	56.18	56.45	409857
2010-12-09	57.04	58.07	57.00	57.86	315742
2010-12-10	57.66	58.26	57.63	58.00	327618
2010-12-13	58.30	58.47	57.91	58.07	351889
2010-12-14	58.26	58.74	58.04	58.40	442019
2010-12-15	58.34	59.50	58.07	59.31	525871
2010-12-16	59.37	60.69	59.37	60.14	458838
2010-12-17	60.21	60.33	59.44	59.92	739015
2010-12-20	60.03	61.03	59.77	60.75	502305
2010-12-21	60.93	61.28	60.42	60.51	462342
2010-12-22	60.70	61.25	59.96	60.10	386553
2010-12-23	60.15	60.50	58.76	58.85	528452
2010-12-27	58.54	59.79	58.09	59.00	401955
2010-12-28	59.05	59.23	58.43	58.87	245251
2010-12-29	59.00	59.00	58.21	58.49	327571
2010-12-30	58.50	58.75	57.51	57.69	286617
2010-12-31	57.50	57.65	56.72	56.76	308786
2011-01-03	57.70	58.22	57.17	57.79	509423
2011-01-04	57.94	58.34	56.52	57.13	421789
2011-01-05	57.10	57.84	57.03	57.44	284854
2011-01-06	57.65	58.07	57.11	57.68	392519
2011-01-07	57.91	58.25	56.20	57.08	349399
2011-01-10	56.75	57.68	55.36	57.35	455515
2011-01-11	57.74	58.25	56.77	57.25	377662
2011-01-12	57.67	58.26	57.37	57.59	370145
2011-01-13	57.68	57.68	56.97	57.11	165254
2011-01-14	57.02	58.40	56.87	58.37	367162
2011-01-18	57.33	58.25	55.97	58.14	782810
2011-01-19	57.93	58.43	57.69	58.17	538446
2011-01-20	57.92	58.95	57.60	58.60	603225
2011-01-21	59.04	59.41	57.03	57.25	519701
2011-01-24	57.15	58.44	57.05	58.00	315732
2011-01-25	57.84	58.74	57.57	58.43	491282
2011-01-26	58.58	60.45	58.18	58.96	723254
2011-01-27	58.82	59.10	57.43	58.78	703390
2011-01-28	58.77	59.08	55.49	55.56	1007567
2011-01-31	55.86	56.56	55.49	55.55	702640
2011-02-01	56.04	56.36	55.76	56.10	615116
2011-02-02	55.81	56.25	55.33	55.39	408431
2011-02-03	55.22	55.98	54.42	55.52	548940
2011-02-04	55.67	56.44	55.36	56.27	303296
2011-02-07	56.40	58.26	56.31	58.25	443505
2011-02-08	58.30	59.33	57.99	59.19	357951
2011-02-09	58.97	59.61	58.77	59.49	409785
2011-02-10	59.13	59.71	58.77	59.18	450443
2011-02-11	58.86	59.79	58.44	59.54	202817
2011-02-14	59.64	59.80	58.91	59.00	227222
2011-02-15	58.65	59.27	56.97	57.26	722254
2011-02-16	57.51	58.54	57.39	58.14	388401
2011-02-17	57.98	59.20	57.85	59.04	313955
2011-02-18	59.27	59.62	59.03	59.30	270352
2011-02-22	58.64	58.73	56.97	57.34	736466
2011-02-23	56.40	58.22	56.00	57.78	1410835
2011-02-24	57.70	57.71	56.15	56.92	877867
2011-02-25	57.19	58.57	57.00	58.45	416740
2011-02-28	58.70	59.16	57.47	58.11	365714
2011-03-01	58.30	58.86	56.49	56.77	589386
2011-03-02	56.76	58.15	56.76	57.51	346338
2011-03-03	58.31	58.82	57.36	58.07	435551
2011-03-04	58.01	58.17	56.64	56.84	549819
2011-03-07	56.88	56.96	54.66	55.25	687760
2011-03-08	55.35	57.78	55.05	56.98	535554
2011-03-09	56.98	59.29	56.77	59.12	501250
2011-03-10	58.27	58.83	57.42	57.57	325850
2011-03-11	57.28	58.28	57.21	57.91	1463572
2011-03-14	57.24	58.09	57.17	57.52	549979
2011-03-15	55.80	58.34	55.74	58.03	938646
2011-03-16	57.81	57.99	56.64	57.05	404550
2011-03-17	57.95	58.14	56.96	57.05	507388
2011-03-18	57.91	57.97	57.28	57.43	570535
2011-03-21	58.27	58.94	57.84	58.77	321959
2011-03-22	58.89	58.94	57.89	58.20	352507
2011-03-23	58.05	58.30	57.25	58.02	242972
2011-03-24	58.35	58.88	57.80	58.69	263497
2011-03-25	58.86	60.09	58.59	59.69	300998
2011-03-28	59.81	59.94	58.80	58.91	256538
2011-03-29	58.78	59.66	58.61	59.53	256288
2011-03-30	59.83	60.71	59.35	60.45	236481
2011-03-31	60.20	61.22	60.17	61.15	369110
2011-04-01	61.76	63.12	61.24	62.50	778371
2011-04-04	62.77	62.93	61.73	61.86	255260
2011-04-05	61.56	62.41	61.05	61.81	360037
2011-04-06	62.28	62.70	61.56	61.88	201943
2011-04-07	61.87	62.56	61.62	62.12	285075
2011-04-08	62.34	62.83	60.55	60.68	212572
2011-04-11	60.78	61.56	60.39	60.64	296848
2011-04-12	60.19	60.64	59.86	60.16	432770
2011-04-13	60.42	60.65	59.03	59.91	446337
2011-04-14	59.34	59.68	59.18	59.50	332003
2011-04-15	59.52	59.88	58.86	59.84	333911
2011-04-18	58.85	59.60	58.61	59.25	511448
2011-04-19	59.56	59.93	58.92	59.41	323981
2011-04-20	60.40	60.42	59.80	60.10	334763
2011-04-21	60.57	60.57	59.85	60.33	225007
2011-04-25	60.17	60.34	59.23	59.29	233863
2011-04-26	59.33	59.67	59.07	59.53	304854
2011-04-27	59.80	60.38	59.36	60.34	307849
2011-04-28	60.10	60.77	59.95	60.30	251837
2011-04-29	60.42	60.54	59.79	60.04	339593
2011-05-02	60.35	61.94	60.35	61.60	1028314
2011-05-03	61.58	62.55	60.38	61.09	745049
2011-05-04	61.06	62.00	60.22	61.75	670769
2011-05-05	61.12	63.99	60.81	63.17	906278
2011-05-06	64.98	68.60	64.93	67.48	1313082
2011-05-09	68.00	68.59	67.50	68.06	694602
2011-05-10	68.05	68.86	67.65	68.50	694998
2011-05-11	68.34	68.53	66.54	67.42	583995
2011-05-12	67.03	68.03	66.76	67.60	469035
2011-05-13	67.66	68.14	67.10	67.50	251121
2011-05-16	67.01	67.47	66.20	66.31	369384
2011-05-17	66.03	66.59	65.68	66.17	474336
2011-05-18	66.40	67.25	66.20	67.17	338111
2011-05-19	67.42	67.81	66.20	66.75	335119
2011-05-20	66.55	66.55	65.21	65.29	312736
2011-05-23	64.23	65.58	64.00	65.06	288759
2011-05-24	65.23	65.26	64.46	64.79	205174
2011-05-25	64.54	64.97	64.20	64.72	234859
2011-05-26	64.79	65.63	64.59	65.40	361808
2011-05-27	65.66	66.15	65.43	65.91	249319
2011-05-31	66.51	66.65	65.80	66.52	270221
2011-06-01	66.37	66.55	65.11	65.17	493269
2011-06-02	65.40	65.70	64.33	64.62	291376
2011-06-03	63.63	64.16	62.73	62.89	441651
2011-06-06	62.90	62.95	61.10	61.16	537865
2011-06-07	61.57	61.69	60.63	60.71	390803
2011-06-08	60.32	60.65	59.41	60.22	527032
2011-06-09	60.35	61.44	59.76	60.99	327183
2011-06-10	60.78	60.83	58.82	59.04	482977
2011-06-13	59.11	60.28	58.94	60.01	329967
2011-06-14	60.79	62.07	60.43	60.50	561342
2011-06-15	59.67	59.99	58.03	58.28	628542
2011-06-16	58.37	59.06	57.69	57.91	894465
2011-06-17	58.48	58.53	57.43	58.03	719901
2011-06-20	57.92	59.55	57.77	59.09	379773
2011-06-21	59.28	60.58	59.25	60.24	416482
2011-06-22	59.97	60.20	58.84	58.97	632981
2011-06-23	58.05	60.80	57.91	60.70	913848
2011-06-24	60.69	60.79	58.90	59.96	538413
2011-06-27	60.04	60.18	59.01	59.10	682840
2011-06-28	59.46	59.69	59.18	59.45	480467
2011-06-29	59.75	60.22	59.25	59.57	626611
2011-06-30	59.82	60.56	59.71	59.99	379803
2011-07-01	60.27	61.69	60.22	61.60	375084
2011-07-05	61.45	61.47	60.13	60.87	245737
2011-07-06	60.84	61.03	60.15	60.80	347167
2011-07-07	60.81	61.00	57.43	57.66	1652153
2011-07-08	57.05	57.37	55.73	56.32	2125968
2011-07-11	55.74	56.07	55.03	56.06	856116
2011-07-12	55.81	56.53	55.17	55.53	1020815
2011-07-13	55.71	56.61	55.50	56.30	821941
2011-07-14	56.31	56.77	55.60	55.92	1374138
2011-07-15	56.12	56.58	55.24	56.16	734674
2011-07-18	55.82	55.96	54.85	55.35	604577
2011-07-19	55.78	57.33	55.57	57.30	866922
2011-07-20	57.47	57.47	56.65	57.08	353585
2011-07-21	57.28	57.79	56.30	56.41	495768
2011-07-22	56.37	56.40	54.94	55.21	722380
2011-07-25	54.59	55.37	54.19	54.75	513694
2011-07-26	54.80	54.86	53.78	54.09	556684
2011-07-27	53.65	53.71	51.98	52.42	1211072
2011-07-28	52.43	53.10	51.26	51.41	870200
2011-07-29	50.75	52.63	50.44	52.03	970987
2011-08-01	52.77	52.83	51.17	51.96	1241451
2011-08-02	51.50	51.89	49.15	49.16	727747
2011-08-03	49.30	50.90	48.30	50.69	1112895
2011-08-04	49.84	50.01	47.26	47.30	1227527
2011-08-05	49.09	52.80	47.43	47.92	2630669
2011-08-08	46.80	47.01	43.97	44.62	1617115
2011-08-09	45.44	45.83	42.68	45.80	1382091
2011-08-10	44.59	44.83	42.87	42.97	775639
2011-08-11	42.99	45.93	42.71	45.28	878017
2011-08-12	45.70	46.28	44.79	46.05	666752
2011-08-15	46.46	47.18	46.24	47.10	446643
2011-08-16	46.51	47.44	46.22	46.96	652183
2011-08-17	47.15	47.87	45.64	45.84	697653
2011-08-18	44.58	44.64	42.68	43.20	559410
2011-08-19	42.51	43.94	42.25	42.43	616766
2011-08-22	43.25	43.48	41.66	42.44	511898
2011-08-23	42.69	43.96	42.19	43.96	385060
2011-08-24	43.99	45.20	43.82	45.01	563392
2011-08-25	45.21	45.61	43.91	44.05	363212
2011-08-26	43.65	46.13	43.17	46.03	459047
2011-08-29	46.51	49.02	46.51	48.99	438084
2011-08-30	48.57	49.86	48.04	49.41	456774
2011-08-31	49.77	50.66	49.07	49.55	517179
2011-09-01	49.73	50.55	49.11	49.38	613208
2011-09-02	48.36	48.39	47.05	48.01	1173340
2011-09-06	46.28	47.63	45.54	47.13	779456
2011-09-07	47.97	49.20	47.89	48.66	453231
2011-09-08	48.11	48.11	44.16	45.33	1789585
2011-09-09	44.63	44.72	42.45	43.21	1454059
2011-09-12	42.37	43.69	42.36	43.66	741723
2011-09-13	43.96	44.96	43.40	44.04	608844
2011-09-14	44.35	46.63	44.06	45.83	574187
2011-09-15	46.01	46.65	44.76	45.37	797751
2011-09-16	45.49	45.97	45.18	45.51	551827
2011-09-19	44.61	45.38	44.09	44.65	603544
2011-09-20	44.80	45.14	43.11	43.12	630688
2011-09-21	43.13	43.38	42.22	42.23	1048491
2011-09-22	40.86	41.13	39.93	40.95	1175058
2011-09-23	40.76	41.71	40.44	41.26	753657
2011-09-26	41.70	43.21	40.84	43.09	392887
2011-09-27	44.21	45.97	44.06	44.65	831835
2011-09-28	45.03	45.54	43.83	43.95	824716
2011-09-29	44.91	45.49	43.77	45.00	790023
2011-09-30	44.21	44.22	42.88	42.91	708828
2011-10-03	42.43	43.09	40.69	40.75	695417
2011-10-04	40.29	44.29	40.19	44.25	875864
2011-10-05	44.26	46.31	44.03	46.31	992564
2011-10-06	46.19	47.91	45.80	47.88	445332
2011-10-07	48.07	48.24	46.09	46.69	730223
2011-10-10	47.85	49.94	47.79	49.91	831310
2011-10-11	49.48	49.99	49.04	49.73	503162
2011-10-12	50.22	50.76	48.77	48.85	798488
2011-10-13	48.57	49.35	47.89	49.13	732624
2011-10-14	49.91	50.10	48.15	50.00	458026
2011-10-17	49.77	50.25	48.21	48.37	462712
2011-10-18	48.29	51.41	47.33	50.84	811041
2011-10-19	50.59	52.10	50.35	50.91	676590
2011-10-20	50.99	52.31	50.54	51.95	594273
2011-10-21	52.72	54.38	52.20	53.81	633937
2011-10-24	53.92	56.06	53.80	54.99	736863
2011-10-25	54.41	55.10	54.07	54.38	883363
2011-10-26	55.45	55.52	53.58	54.63	886353
2011-10-27	56.30	57.06	55.33	55.82	770455
2011-10-28	55.07	55.50	53.77	54.15	904468
2011-10-31	53.30	53.81	52.64	52.65	797226
2011-11-01	51.01	51.92	49.40	50.28	1163271
2011-11-02	51.17	52.67	50.81	51.90	544556
2011-11-03	52.98	53.11	50.72	52.38	824951
2011-11-04	49.87	54.03	49.87	53.29	1311527
2011-11-07	53.36	53.80	51.85	52.75	743197
2011-11-08	53.30	54.49	51.88	54.32	594305
2011-11-09	52.94	53.07	51.40	51.98	588721
2011-11-10	52.36	52.87	51.59	52.21	498621
2011-11-11	52.72	55.31	52.26	54.52	875349
2011-11-14	54.35	54.97	53.56	54.00	356901
2011-11-15	53.82	54.09	52.79	53.61	374291
2011-11-16	52.98	54.26	52.35	52.46	304437
2011-11-17	52.50	53.39	51.64	52.05	384190
2011-11-18	52.56	53.29	52.45	52.63	411462
2011-11-21	51.81	51.88	50.25	50.76	428418
2011-11-22	50.78	51.58	50.02	50.77	270157
2011-11-23	50.10	50.44	49.02	49.41	378866
2011-11-25	49.26	50.50	49.02	49.77	212144
2011-11-28	51.47	51.87	50.50	51.01	354879
2011-11-29	51.10	51.95	50.21	51.49	274545
2011-11-30	53.44	54.76	53.10	54.56	615389
2011-12-01	54.69	55.93	54.18	54.79	467541
2011-12-02	55.58	56.06	54.72	54.89	372726
2011-12-05	56.00	57.50	55.57	56.19	623679
2011-12-06	56.18	56.71	55.33	56.25	355438
2011-12-07	55.81	57.87	54.88	57.53	768949
2011-12-08	56.86	57.06	55.25	55.62	600414
2011-12-09	55.86	57.65	55.47	57.01	551536
2011-12-12	56.15	56.51	55.23	55.41	637339
2011-12-13	56.06	56.40	53.00	53.52	540941
2011-12-14	53.22	53.45	52.01	52.17	477416
2011-12-15	52.97	53.80	52.63	53.43	371380
2011-12-16	53.80	55.28	53.57	54.39	1253198
2011-12-19	55.18	55.72	53.42	53.57	364777
2011-12-20	54.70	56.64	54.70	56.40	404857
2011-12-21	56.20	57.41	55.57	57.40	490466
2011-12-22	57.35	60.62	57.16	60.17	881288
2011-12-23	60.25	60.49	59.38	60.45	402811
2011-12-27	60.16	61.30	60.01	60.80	312633
2011-12-28	60.69	61.17	60.15	60.50	408482
2011-12-29	60.67	61.10	59.74	60.67	566795
2011-12-30	60.76	60.93	59.83	59.85	384087
2012-01-03	61.37	61.44	59.85	60.16	644237
2012-01-04	59.99	60.00	59.30	59.48	721760
2012-01-05	59.26	60.10	57.62	59.97	1562601
2012-01-06	59.99	60.14	59.02	59.50	524684
2012-01-09	59.96	59.98	58.68	59.39	577854
2012-01-10	60.18	60.62	59.73	60.31	537816
2012-01-11	59.92	63.41	59.92	63.14	817411
2012-01-12	63.14	63.47	61.75	62.97	329292
2012-01-13	62.21	62.82	61.03	62.52	364665
2012-01-17	63.99	66.07	63.62	64.29	753742
2012-01-18	63.57	66.00	63.02	65.31	1039532
2012-01-19	65.14	65.50	64.03	65.18	608517
2012-01-20	64.94	65.11	63.23	63.30	625979
2012-01-23	63.44	64.29	62.27	63.00	547284
2012-01-24	62.55	64.06	62.53	63.11	853986
2012-01-25	63.20	64.00	62.65	63.74	642952
2012-01-26	63.91	64.24	62.60	63.36	455885
2012-01-27	63.03	63.72	62.54	63.45	357170
2012-01-30	62.62	62.81	61.56	62.11	548481
2012-01-31	62.55	62.84	60.70	61.16	467954
2012-02-01	61.77	63.93	61.60	63.35	655860
2012-02-02	63.52	64.24	63.07	63.40	380884
2012-02-03	64.17	66.92	64.17	66.59	685800
2012-02-06	65.95	66.95	65.33	65.75	519237
2012-02-07	65.43	66.65	65.00	66.19	434912
2012-02-08	66.10	66.35	64.71	66.02	368278
2012-02-09	66.05	66.48	64.95	66.25	436044
2012-02-10	65.60	66.54	65.07	65.45	272943
2012-02-13	66.37	66.99	65.84	66.94	252654
2012-02-14	66.23	66.84	65.02	66.74	485220
2012-02-15	66.90	67.65	65.81	66.46	508313
2012-02-16	66.00	66.79	65.14	65.51	410907
2012-02-17	65.94	68.07	65.76	66.79	673281
2012-02-21	66.86	68.16	65.64	66.14	627343
2012-02-22	65.75	66.35	63.99	65.10	683406
2012-02-23	64.99	65.24	63.33	64.01	1520818
2012-02-24	63.36	64.95	62.20	62.41	1403717
2012-02-27	61.83	63.90	61.72	63.54	536386
2012-02-28	63.49	63.66	62.13	62.42	630030
2012-02-29	62.28	64.29	62.25	63.51	718763
2012-03-01	65.10	65.68	62.81	62.83	678123
2012-03-02	62.83	63.33	62.05	62.28	507919
2012-03-05	62.21	63.08	61.64	62.55	387530
2012-03-06	61.35	61.64	59.69	59.83	627266
2012-03-07	60.12	61.15	59.88	60.87	314189
2012-03-08	61.14	62.86	60.95	62.56	471080
2012-03-09	62.70	64.45	62.70	63.19	382551
2012-03-12	63.78	64.76	63.57	64.08	692250
2012-03-13	64.38	66.62	64.36	66.57	697592
2012-03-14	66.37	66.83	65.73	65.90	321442
2012-03-15	65.90	67.44	65.60	67.22	400440
2012-03-16	67.30	67.30	65.45	65.77	686999
2012-03-19	65.71	67.10	64.85	66.44	468645
2012-03-20	66.03	66.68	64.95	66.13	481274
2012-03-21	66.31	66.87	65.42	65.65	779684
2012-03-22	65.16	65.94	64.61	65.76	442755
2012-03-23	64.97	65.47	63.45	65.06	546839
2012-03-26	65.86	66.22	64.74	66.22	477895
2012-03-27	66.50	67.28	66.27	67.12	602155
2012-03-28	67.02	67.87	66.49	66.85	791308
2012-03-29	66.45	66.51	64.88	66.31	554322
2012-03-30	66.94	67.20	66.19	66.51	540042
2012-04-02	66.29	66.77	65.72	66.39	497206
2012-04-03	66.16	67.27	65.95	67.12	586200
2012-04-04	66.37	67.03	66.02	66.60	647494
2012-04-05	66.38	67.00	66.32	66.61	338668
2012-04-09	65.22	65.23	62.95	63.33	1087274
2012-04-10	63.27	63.42	60.21	60.50	984542
2012-04-11	61.24	62.90	61.24	62.17	573877
2012-04-12	62.30	63.42	62.12	63.12	548072
2012-04-13	62.99	63.32	62.00	62.66	631518
2012-04-16	63.15	63.39	62.07	62.85	363211
2012-04-17	63.41	64.25	63.22	63.70	278791
2012-04-18	63.16	63.92	62.21	63.23	513867
2012-04-19	63.24	63.55	61.80	62.74	539033
2012-04-20	62.87	64.06	62.51	63.38	561000
2012-04-23	62.26	62.32	60.93	61.45	630643
2012-04-24	61.64	63.52	61.43	62.47	716413
2012-04-25	63.33	64.69	63.32	64.58	771193
2012-04-26	64.63	67.19	64.50	67.04	1073163
2012-04-27	67.50	68.57	67.36	68.05	929818
2012-04-30	67.69	67.88	66.78	67.02	801395
2012-05-01	67.15	69.51	66.89	68.01	588029
2012-05-02	67.73	70.00	67.68	69.88	697941
2012-05-03	69.88	70.40	68.20	68.50	764689
2012-05-04	72.80	74.31	71.44	73.52	2189426
2012-05-07	72.99	75.44	72.96	73.68	1259279
2012-05-08	73.05	73.20	71.61	72.56	1017091
2012-05-09	71.62	72.30	70.34	71.95	1063462
2012-05-10	72.74	73.94	72.32	73.71	1601985
2012-05-11	72.99	75.03	72.98	74.57	535696
2012-05-14	73.77	74.11	72.29	72.42	528792
2012-05-15	72.22	74.19	71.63	72.14	942220
2012-05-16	72.63	73.47	70.76	70.84	644585
2012-05-17	71.21	71.21	67.84	67.93	674762
2012-05-18	68.34	69.08	67.07	67.52	484601
2012-05-21	67.59	68.23	66.72	68.13	596617
2012-05-22	68.38	69.73	67.87	68.38	1147030
2012-05-23	67.64	70.05	67.59	69.99	575852
2012-05-24	70.02	70.54	69.02	70.04	526751
2012-05-25	70.13	70.19	69.26	69.66	462951
2012-05-29	70.30	70.44	69.20	70.00	795383
2012-05-30	69.25	69.47	67.76	68.11	585717
2012-05-31	68.00	68.63	66.42	68.10	676869
2012-06-01	66.69	67.48	64.01	64.45	649362
2012-06-04	64.50	64.89	62.22	62.93	1034776
2012-06-05	62.68	65.34	62.44	65.13	638884
2012-06-06	65.55	66.77	65.45	66.72	436868
2012-06-07	67.71	68.45	66.66	67.13	485916
2012-06-08	66.98	68.57	66.27	68.45	346271
2012-06-11	69.32	69.41	66.02	66.13	335861
2012-06-12	66.24	67.82	66.19	67.09	437344
2012-06-13	66.82	67.30	65.03	65.33	323059
2012-06-14	65.53	66.77	64.84	66.31	350194
2012-06-15	66.55	68.22	66.53	67.91	710496
2012-06-18	67.65	69.19	67.32	68.64	393643
2012-06-19	68.90	69.15	68.42	68.73	588353
2012-06-20	68.88	69.09	67.37	67.90	403662
2012-06-21	68.00	68.32	65.26	65.32	433420
2012-06-22	65.64	65.94	63.94	64.46	486404
2012-06-25	63.61	64.28	62.79	63.91	469249
2012-06-26	64.04	66.66	62.66	66.23	769897
2012-06-27	66.37	67.52	65.14	65.82	471874
2012-06-28	65.38	66.94	64.83	66.93	274463
2012-06-29	68.52	69.92	67.80	69.83	444359
2012-07-02	69.71	70.38	69.32	70.05	611803
2012-07-03	70.18	70.18	69.38	69.97	251896
2012-07-05	69.88	70.50	69.19	69.93	393207
2012-07-06	69.30	70.27	68.54	69.91	309127
2012-07-09	69.68	69.83	68.73	69.76	170633
2012-07-10	69.96	70.44	67.60	67.96	535733
2012-07-11	67.98	68.35	66.54	67.42	318782
2012-07-12	66.99	69.42	66.14	69.00	534145
2012-07-13	69.37	70.76	69.15	69.85	412415
2012-07-16	69.59	69.81	68.02	68.85	242271
2012-07-17	69.02	69.57	67.55	69.31	226536
2012-07-18	69.06	71.49	68.87	71.46	392233
2012-07-19	71.75	72.75	69.80	72.55	716278
2012-07-20	72.07	73.01	72.03	72.55	617040
2012-07-23	70.98	72.53	70.48	71.28	395192
2012-07-24	71.15	71.39	69.14	69.59	393121
2012-07-25	70.15	71.05	68.41	68.61	473314
2012-07-26	69.87	70.93	69.46	70.65	685828
2012-07-27	70.98	72.23	70.43	71.55	366177
2012-07-30	71.07	71.08	66.81	68.51	810103
2012-07-31	67.69	68.59	66.13	66.43	986015
2012-08-01	66.91	67.26	65.41	65.77	549898
2012-08-02	64.69	66.08	64.22	66.02	891691
2012-08-03	67.52	70.37	65.70	69.84	1530799
2012-08-06	69.84	71.99	69.65	71.55	633599
2012-08-07	72.32	73.48	71.40	72.01	657961
2012-08-08	71.69	72.66	71.23	71.26	446129
2012-08-09	71.29	73.20	70.94	72.42	379029
2012-08-10	71.99	72.64	71.36	71.93	197674
2012-08-13	71.71	72.76	71.31	72.60	380370
2012-08-14	73.32	73.67	72.69	72.93	402657
2012-08-15	73.02	73.40	72.26	72.75	342975
2012-08-16	72.65	74.44	72.34	74.18	628216
2012-08-17	74.29	75.13	73.81	75.05	396019
2012-08-20	74.62	75.10	72.62	72.99	445190
2012-08-21	73.38	73.89	72.43	72.94	322467
2012-08-22	72.86	73.46	71.84	72.21	387380
2012-08-23	72.23	73.74	71.59	71.99	620450
2012-08-24	72.01	73.30	71.82	72.83	380709
2012-08-27	73.51	73.52	71.65	71.90	298391
2012-08-28	71.81	72.40	71.29	71.94	380619
2012-08-29	71.92	72.95	71.90	72.37	244800
2012-08-30	71.77	72.35	71.01	72.05	204031
2012-08-31	72.78	72.85	71.68	72.05	342941
2012-09-04	71.93	73.22	70.84	72.70	695830
2012-09-05	72.98	73.57	72.39	73.27	412289
2012-09-06	73.60	74.59	73.41	74.21	598322
2012-09-07	74.31	74.61	73.54	74.23	307900
2012-09-10	74.23	74.70	73.47	73.64	229970
2012-09-11	73.64	74.29	73.40	73.76	144788
2012-09-12	74.05	74.64	73.75	74.50	217262
2012-09-13	74.47	77.76	73.83	77.60	713468
2012-09-14	78.00	79.36	77.67	78.92	542703
2012-09-17	78.82	78.82	77.36	78.15	277267
2012-09-18	77.99	78.14	76.55	77.89	442157
2012-09-19	78.19	79.67	77.79	78.83	464661
2012-09-20	78.81	80.00	78.23	79.59	504609
2012-09-21	79.96	82.68	79.85	82.59	1561896
2012-09-24	82.18	82.30	80.31	81.16	721146
2012-09-25	81.55	82.76	80.29	80.37	608551
2012-09-26	80.59	80.59	77.53	78.33	488324
2012-09-27	78.74	79.85	77.71	79.53	386202
2012-09-28	78.87	80.02	77.73	80.02	799988
2012-10-01	80.09	80.62	77.78	78.64	553438
2012-10-02	78.78	79.83	78.73	79.48	358201
2012-10-03	79.90	81.62	79.40	80.81	386679
2012-10-04	80.83	81.26	80.10	80.45	352937
2012-10-05	81.22	82.70	80.57	81.97	462244
2012-10-08	81.54	82.46	81.16	82.00	261025
2012-10-09	81.40	81.68	79.09	79.13	530757
2012-10-10	79.25	79.50	78.34	78.61	310927
2012-10-11	79.46	79.46	77.88	78.30	356224
2012-10-12	78.39	78.98	77.67	78.22	215777
2012-10-15	78.76	80.88	78.00	80.58	369039
2012-10-16	81.09	82.16	80.45	80.57	493737
2012-10-17	80.38	83.35	80.38	81.67	606823
2012-10-18	81.63	82.61	81.31	82.42	377933
2012-10-19	82.25	82.59	81.00	81.46	372068
2012-10-22	81.21	81.60	80.44	81.30	179018
2012-10-23	80.45	80.86	79.22	80.41	386988
2012-10-24	81.36	82.11	80.69	81.50	784888
2012-10-25	82.32	82.95	80.04	80.99	324435
2012-10-26	81.09	81.31	79.10	80.27	306105
2012-10-31	81.71	86.28	81.71	83.47	763695
2012-11-01	85.00	86.64	83.67	84.90	1006477
2012-11-02	86.00	88.49	84.78	86.76	1040684
2012-11-05	87.00	89.28	86.63	88.89	896613
2012-11-06	88.80	88.80	87.16	87.80	544598
2012-11-07	86.71	88.09	85.74	85.78	842029
2012-11-08	85.72	86.56	85.32	85.76	378776
2012-11-09	85.32	86.56	84.05	84.53	614052
2012-11-12	84.97	85.46	83.42	83.82	452935
2012-11-13	83.84	85.54	83.55	83.93	500658
2012-11-14	84.30	84.55	82.24	82.57	522187
2012-11-15	82.21	82.80	79.82	80.27	1162425
2012-11-16	80.58	82.24	80.24	81.27	485966
2012-11-19	82.68	84.67	81.93	83.28	294725
2012-11-20	83.03	85.60	82.98	85.64	499898
2012-11-21	85.50	87.55	85.31	85.86	299796
2012-11-23	87.23	87.70	86.48	87.10	206410
2012-11-26	86.76	87.21	84.97	85.04	404810
2012-11-27	84.72	85.94	84.72	84.92	467244
2012-11-28	84.68	85.22	83.47	85.01	275140
2012-11-29	85.38	86.70	85.34	85.95	489982
2012-11-30	85.95	86.07	85.41	85.99	568890
2012-12-03	86.31	86.77	85.40	85.81	189650
2012-12-04	86.13	86.37	84.80	85.87	384159
2012-12-05	86.00	86.24	82.77	82.94	573194
2012-12-06	83.18	83.76	81.89	83.38	978019
2012-12-07	83.80	84.17	82.41	82.84	246789
2012-12-10	82.82	83.51	81.50	82.09	496213
2012-12-11	82.27	82.44	81.00	81.55	585175
2012-12-12	81.98	82.84	81.24	81.72	522569
2012-12-13	81.84	82.35	80.63	81.47	294940
2012-12-14	81.25	82.10	80.86	81.50	558656
2012-12-17	81.73	82.43	81.19	81.96	631144
2012-12-18	82.39	85.16	81.96	85.08	549930
2012-12-19	85.15	85.55	84.04	84.27	412466
2012-12-20	84.57	87.93	84.46	87.04	886780
2012-12-21	86.81	93.95	86.54	91.29	3043147
2012-12-24	91.30	91.54	89.14	90.04	557571
2012-12-26	90.11	90.74	89.53	89.63	754457
2012-12-27	89.65	90.12	88.41	89.82	741726
2012-12-28	89.30	90.08	88.90	89.44	427649
2012-12-31	89.41	90.51	89.08	90.47	862892
2013-01-02	92.48	93.57	92.03	93.17	991057
2013-01-03	93.00	94.15	92.66	93.27	808982
2013-01-04	93.32	94.09	93.15	93.52	700687
2013-01-07	93.43	93.73	92.36	92.74	585126
2013-01-08	92.71	93.39	91.30	93.30	854217
2013-01-09	93.71	94.78	93.46	94.53	731423
2013-01-10	95.00	95.00	93.38	94.43	912358
2013-01-11	94.85	95.61	93.72	94.23	387388
2013-01-14	94.17	94.82	93.59	94.08	455041
2013-01-15	93.45	94.32	93.45	94.16	564750
2013-01-16	93.86	94.57	93.43	93.60	186255
2013-01-17	95.11	97.05	94.69	96.88	839761
2013-01-18	97.19	97.29	95.38	96.30	376649
2013-01-22	98.47	98.47	96.70	97.15	538589
2013-01-23	97.00	98.85	96.94	98.83	559725
2013-01-24	98.40	101.20	98.40	100.70	1208862
2013-01-25	100.96	102.52	100.13	102.47	749827
2013-01-28	102.47	103.93	102.14	102.77	754400
2013-01-29	103.67	104.82	102.74	104.56	657620
2013-01-30	104.75	105.26	101.69	101.99	747050
2013-01-31	101.50	102.34	100.63	101.66	630933
2013-02-01	102.65	105.00	102.31	102.42	658351
2013-02-04	101.46	103.18	101.40	102.27	324891
2013-02-05	103.26	103.95	102.35	103.15	450585
2013-02-06	102.74	103.17	101.73	102.71	388046
2013-02-07	103.17	103.17	100.52	101.74	720971
2013-02-08	101.73	103.27	101.73	103.11	353622
2013-02-11	103.04	104.99	102.86	104.84	645477
2013-02-12	104.91	107.21	104.76	106.38	557782
2013-02-13	106.48	107.64	105.99	107.57	689895
2013-02-14	107.34	108.80	106.86	107.05	448157
2013-02-15	107.03	108.92	107.03	107.80	656210
2013-02-19	107.76	109.30	106.92	108.78	516412
2013-02-20	108.50	108.70	103.45	103.50	1440013
2013-02-21	104.00	105.00	100.96	102.21	1759249
2013-02-22	102.22	107.01	102.11	106.74	2146874
2013-02-25	107.60	107.99	101.26	101.50	1435004
2013-02-26	101.71	104.87	101.41	104.61	858275
2013-02-27	104.52	107.52	104.34	106.15	772061
2013-02-28	106.13	107.96	105.71	106.02	769506
2013-03-01	105.08	107.39	104.28	106.43	802165
2013-03-04	105.96	109.22	105.96	108.05	1052376
2013-03-05	108.24	110.50	108.24	110.25	1020981
2013-03-06	110.54	111.86	110.13	111.36	941216
2013-03-07	111.28	112.25	110.77	111.96	621263
2013-03-08	113.15	113.73	111.23	112.30	566798
2013-03-11	112.20	113.45	112.09	112.77	676879
2013-03-12	112.75	112.92	111.74	112.49	660143
2013-03-13	112.50	113.27	112.11	112.59	733857
2013-03-14	112.74	113.54	112.39	113.52	752669
2013-03-15	113.30	114.16	112.75	113.62	1276218
2013-03-18	112.03	114.59	111.72	113.96	710661
2013-03-19	114.54	115.00	111.36	112.64	723407
2013-03-20	113.59	115.32	113.14	114.59	773794
2013-03-21	113.38	114.06	110.88	111.29	548245
2013-03-22	111.91	112.57	110.13	110.41	640991
2013-03-25	110.86	113.35	110.13	110.91	523503
2013-03-26	111.35	113.25	111.35	113.00	769096
2013-03-27	111.66	112.84	111.27	112.50	534000
2013-03-28	112.67	114.08	112.35	113.12	498174
2013-04-01	113.12	114.23	111.26	112.34	696467
2013-04-02	112.61	113.24	110.61	111.32	607150
2013-04-03	111.66	111.83	107.26	109.21	1044063
2013-04-04	109.66	110.50	108.07	108.73	584816
2013-04-05	105.97	112.50	105.02	112.04	881327
2013-04-08	111.71	113.40	111.46	113.21	829117
2013-04-09	113.57	114.22	111.88	113.50	469074
2013-04-10	113.99	114.45	112.35	114.23	435467
2013-04-11	114.45	117.22	114.05	116.63	653297
2013-04-12	116.19	117.97	115.86	116.27	392360
2013-04-15	115.06	115.95	109.46	109.63	955206
2013-04-16	111.19	113.85	109.91	113.58	736949
2013-04-17	112.88	112.88	109.07	110.81	717352
2013-04-18	110.94	111.23	108.32	108.58	361244
2013-04-19	109.06	111.89	108.42	111.46	332108
2013-04-22	111.68	112.78	109.29	112.72	480994
2013-04-23	113.72	115.62	113.35	115.00	1001067
2013-04-24	116.10	116.71	113.80	113.98	463674
2013-04-25	114.34	115.91	113.42	113.75	461252
2013-04-26	113.98	114.46	112.57	113.36	412548
2013-04-29	113.70	114.65	111.69	112.36	652965
2013-04-30	112.01	113.04	110.01	110.88	766641
2013-05-01	110.16	111.50	107.92	108.16	924054
2013-05-02	108.95	109.97	106.39	108.54	1663830
2013-05-03	112.95	119.88	112.95	115.50	2051719
2013-05-06	115.50	115.56	114.62	115.00	769915
2013-05-07	114.98	115.32	113.81	115.22	851218
2013-05-08	115.55	117.22	114.89	117.10	1176809
2013-05-09	116.57	118.43	116.57	117.66	954185
2013-05-10	117.67	118.58	117.67	118.04	619233
2013-05-13	117.99	118.80	117.61	118.63	1051872
2013-05-14	118.60	120.70	118.60	119.53	1467836
2013-05-15	119.35	119.84	118.69	119.42	727574
2013-05-16	119.00	119.64	116.75	116.85	577729
2013-05-17	117.79	118.23	116.49	117.90	384487
2013-05-20	117.57	118.05	115.07	115.59	587200
2013-05-21	115.50	117.07	114.41	115.63	483667
2013-05-22	116.23	118.12	113.27	113.93	680904
2013-05-23	112.76	115.52	111.81	114.25	622119
2013-05-24	113.46	114.36	112.80	114.23	328541
2013-05-28	116.00	117.32	115.47	116.63	419942
2013-05-29	115.60	115.68	112.11	113.64	968511
2013-05-30	113.87	114.98	112.91	113.35	889795
2013-05-31	112.74	113.66	111.16	111.17	733837
2013-06-03	111.59	112.29	106.21	108.64	1014904
2013-06-04	108.87	110.11	103.74	107.00	1121277
2013-06-05	106.43	109.56	104.91	106.08	1292468
2013-06-06	106.47	109.90	106.00	109.85	762588
2013-06-07	111.46	111.87	108.31	111.64	1001844
2013-06-10	112.17	112.62	109.05	110.36	544993
2013-06-11	108.28	110.19	107.07	107.22	600140
2013-06-12	108.53	108.92	106.27	106.45	507294
2013-06-13	106.34	111.60	106.34	111.16	632040
2013-06-14	111.03	113.50	110.20	111.08	452880
2013-06-17	111.78	115.41	111.47	113.23	662634
2013-06-18	113.60	114.94	112.81	114.71	375254
2013-06-19	114.57	117.48	114.57	114.63	1275513
2013-06-20	112.90	113.35	108.89	109.89	937355
2013-06-21	109.85	110.69	106.25	108.95	1340108
2013-06-24	106.46	108.20	103.97	106.36	754177
2013-06-25	108.35	111.44	108.18	110.23	833481
2013-06-26	111.49	112.31	109.53	110.12	481999
2013-06-27	111.73	114.01	110.61	113.67	486421
2013-06-28	113.24	113.53	111.04	112.49	756177
2013-07-01	112.85	114.02	111.95	112.10	615565
2013-07-02	112.08	112.78	110.21	110.60	520215
2013-07-03	110.18	112.27	110.00	111.58	266171
2013-07-05	112.25	112.34	109.05	111.58	454705
2013-07-08	112.39	112.39	108.89	109.03	530951
2013-07-09	109.82	113.55	109.29	113.42	832377
2013-07-10	113.42	114.70	111.79	112.77	593475
2013-07-11	116.42	117.24	114.52	116.46	655567
2013-07-12	116.31	117.75	115.62	117.03	590424
2013-07-15	116.98	118.00	116.59	117.52	685880
2013-07-16	117.42	117.98	115.22	117.04	782984
2013-07-17	117.28	118.04	115.29	117.64	713626
2013-07-18	117.75	119.19	116.83	117.60	1096015
2013-07-19	117.51	119.00	116.82	117.76	678757
2013-07-22	117.79	118.56	115.26	115.79	991526
2013-07-23	116.08	117.38	115.59	117.25	954217
2013-07-24	117.73	118.60	115.65	116.50	969222
2013-07-25	114.20	115.84	112.58	115.02	926244
2013-07-26	114.30	115.54	114.00	114.42	687781
2013-07-29	114.38	116.33	113.94	114.60	558089
2013-07-30	116.55	117.98	114.92	117.56	822749
2013-07-31	117.87	120.11	116.60	118.99	977196
2013-08-01	119.98	123.06	119.98	121.29	1114460
2013-08-02	134.00	134.21	128.71	129.97	2587065
2013-08-05	129.15	130.70	128.66	129.97	1326523
2013-08-06	129.71	129.93	126.56	127.86	1073435
2013-08-07	128.83	128.83	125.75	126.42	1037065
2013-08-08	128.73	129.20	127.06	128.47	515399
2013-08-09	128.12	129.16	126.85	128.00	509796
2013-08-12	126.52	130.25	126.40	128.68	1061098
2013-08-13	128.71	128.97	125.94	127.43	493696
2013-08-14	127.19	127.39	123.85	124.35	535240
2013-08-15	121.69	122.54	120.16	122.09	802638
2013-08-16	122.19	124.34	121.71	121.96	520194
2013-08-19	121.66	121.94	119.56	119.59	556373
2013-08-20	120.00	124.70	120.00	124.08	804642
2013-08-21	123.61	125.18	122.48	123.20	710002
2013-08-22	123.42	126.24	123.11	125.33	590252
2013-08-23	126.13	126.13	122.40	123.05	546927
2013-08-26	123.16	125.23	122.58	124.29	384637
2013-08-27	122.23	124.04	119.90	120.15	364667
2013-08-28	120.00	121.00	117.72	118.34	808613
2013-08-29	119.68	122.11	119.06	120.07	1168555
2013-08-30	120.05	120.71	117.22	117.49	736636
2013-09-03	118.86	122.90	115.99	117.64	811942
2013-09-04	117.49	118.71	116.38	118.08	928263
2013-09-05	117.77	118.83	117.11	117.19	603510
2013-09-06	120.11	123.26	117.87	121.38	1381028
2013-09-09	121.72	125.17	121.51	124.98	667112
2013-09-10	125.22	126.05	124.27	125.80	492147
2013-09-11	125.91	127.59	124.64	127.59	674784
2013-09-12	127.19	129.90	126.53	126.87	727182
2013-09-13	127.00	128.31	126.12	127.69	405874
2013-09-16	129.68	130.41	128.14	128.90	636365
2013-09-17	128.90	130.38	128.75	130.00	554573
2013-09-18	129.62	133.59	128.31	133.06	1302518
2013-09-19	133.85	134.75	132.43	133.52	761388
2013-09-20	133.98	133.99	130.45	130.45	907099
2013-09-23	130.71	130.71	126.59	127.81	994374
2013-09-24	127.81	130.62	126.92	129.32	571680
2013-09-25	129.56	130.67	128.07	129.20	419768
2013-09-26	129.76	130.44	127.75	129.54	402998
2013-09-27	128.38	130.52	127.91	130.09	728748
2013-09-30	128.44	130.60	128.44	130.25	399362
2013-10-01	130.09	133.53	130.09	133.42	960467
2013-10-02	132.64	133.85	130.62	133.79	836186
2013-10-03	133.57	134.27	129.88	130.87	752721
2013-10-04	130.72	131.54	129.87	130.70	584405
2013-10-07	129.34	130.17	127.38	127.41	535883
2013-10-08	127.17	127.59	124.22	125.00	551536
2013-10-09	125.54	127.00	123.08	125.46	783970
2013-10-10	127.14	128.88	126.91	128.88	665725
2013-10-11	129.61	131.07	128.95	129.95	1006197
2013-10-14	128.25	129.23	126.87	128.98	713878
2013-10-15	128.54	129.99	125.07	125.86	1039519
2013-10-16	126.88	127.25	123.76	126.34	1857201
2013-10-17	132.06	125.59	119.59	124.96	1704828
2013-10-18	125.26	125.78	123.13	124.28	942063
2013-10-21	124.24	125.21	122.74	125.01	990876
2013-10-22	125.99	128.52	125.65	127.64	1462815
2013-10-23	127.44	128.59	126.70	128.26	1703661
2013-10-24	127.97	132.26	127.94	131.73	1053241
2013-10-25	131.67	133.02	131.46	131.78	732046
2013-10-28	131.68	132.60	130.39	132.27	712570
2013-10-29	132.52	134.10	130.85	134.08	1314213
2013-10-30	134.14	135.16	131.70	132.92	1180562
2013-10-31	133.16	133.97	130.79	132.42	1384169
2013-11-01	137.00	141.19	136.63	137.56	1741442
2013-11-04	137.94	138.19	136.47	137.64	743815
2013-11-05	137.12	137.64	135.53	135.80	623762
2013-11-06	136.10	137.18	134.56	135.17	565761
2013-11-07	135.88	136.84	133.51	133.62	735054
2013-11-08	133.41	135.51	132.06	134.30	719499
2013-11-11	134.45	136.33	134.07	135.21	638131
2013-11-12	134.90	136.83	134.10	136.76	881667
2013-11-13	136.15	139.89	135.60	139.60	826208
2013-11-14	139.51	143.94	139.34	142.46	735210
2013-11-15	142.36	144.89	141.74	144.68	898452
2013-11-18	144.84	145.34	140.51	140.98	818585
2013-11-19	141.69	143.25	139.32	139.75	540527
2013-11-20	140.57	141.98	138.67	139.37	566643
2013-11-21	139.22	143.78	139.06	143.58	598183
2013-11-22	143.39	144.67	140.99	142.32	412737
2013-11-25	142.71	142.71	140.51	141.21	318780
2013-11-26	141.54	143.07	141.39	142.22	854345
2013-11-27	142.82	143.68	140.88	140.95	464601
2013-11-29	140.90	142.08	139.95	140.02	221674
2013-12-02	140.34	141.85	136.89	137.68	827564
2013-12-03	135.94	138.95	134.94	137.56	421507
2013-12-04	136.99	137.30	134.16	135.83	859410
2013-12-05	135.64	137.58	134.04	137.47	717041
2013-12-06	139.79	140.23	137.29	138.95	702274
2013-12-09	141.24	145.05	140.66	143.27	1037506
2013-12-10	142.99	144.56	140.73	141.02	449590
2013-12-11	140.86	141.52	138.17	139.52	816220
2013-12-12	141.43	141.87	139.93	140.64	1341372
2013-12-13	140.64	141.81	139.43	139.64	864810
2013-12-16	140.38	142.30	140.20	140.86	567824
2013-12-17	140.67	140.89	138.26	139.80	548285
2013-12-18	140.67	146.69	140.30	146.47	1277448
2013-12-19	145.53	146.00	142.56	143.50	843281
2013-12-20	143.00	144.39	141.44	141.44	7984058
2013-12-23	142.53	145.81	142.00	145.43	1253311
2013-12-24	145.83	147.26	145.63	146.36	338014
2013-12-26	146.79	147.33	145.61	146.33	448075
2013-12-27	146.52	146.75	145.33	146.75	491657
2013-12-30	146.54	148.00	146.54	147.47	525555
2013-12-31	147.91	149.01	147.25	148.90	533632
2014-01-02	148.72	149.66	147.78	149.11	676997
2014-01-03	149.19	150.26	148.93	149.45	521291
2014-01-06	149.87	150.05	146.80	147.34	470527
2014-01-07	147.62	147.91	145.50	145.69	798509
2014-01-08	145.69	147.83	145.50	147.10	1107004
2014-01-09	148.12	148.31	145.58	146.03	751083
2014-01-10	146.71	149.25	146.67	148.23	704865
2014-01-13	149.08	149.08	146.06	146.69	872257
2014-01-14	146.99	149.15	146.19	149.12	1160481
2014-01-15	148.96	149.47	147.83	149.34	859348
2014-01-16	149.07	150.20	148.03	149.58	923725
2014-01-17	149.47	149.88	146.48	146.76	698857
2014-01-21	147.23	147.99	145.18	146.23	702204
2014-01-22	146.44	148.88	145.73	148.48	726428
2014-01-23	155.48	155.48	145.80	147.85	937974
2014-01-24	146.15	146.50	141.36	141.36	1114173
2014-01-27	143.24	144.97	140.50	141.80	1089639
2014-01-28	141.80	143.31	141.57	142.60	1154547
2014-01-29	141.03	142.57	139.95	141.25	1061721
2014-01-30	143.55	143.70	139.75	141.14	1136364
2014-01-31	138.41	143.68	138.41	142.18	1008950
2014-02-03	142.07	142.60	137.26	137.76	1605695
2014-02-04	138.20	140.84	137.22	140.22	950673
2014-02-05	139.38	142.20	139.02	141.63	875050
2014-02-06	141.74	146.52	141.70	145.56	957659
2014-02-07	146.56	148.43	145.82	147.61	840597
2014-02-10	147.36	147.78	144.03	145.03	791042
2014-02-11	145.03	146.34	144.35	145.52	794061
2014-02-12	145.77	147.02	144.27	144.86	1008293
2014-02-13	143.49	146.03	142.94	145.68	1043285
2014-02-14	145.53	147.29	144.84	147.10	511277
2014-02-18	147.72	147.94	144.59	144.73	810121
2014-02-19	144.50	145.27	143.55	144.04	1014808
2014-02-20	143.78	146.05	142.88	145.94	1451400
2014-02-21	138.27	146.23	138.27	143.41	2395984
2014-02-24	143.77	144.33	138.75	139.24	1797743
2014-02-25	139.42	140.96	138.61	140.91	1430075
2014-02-26	141.38	144.78	140.64	143.36	1593499
2014-02-27	142.92	143.92	142.47	143.88	283813
2014-02-28	143.69	145.00	140.71	141.53	1167057
2014-03-03	140.03	140.99	139.17	140.07	1238071
2014-03-04	142.26	143.22	141.18	142.36	898878
2014-03-05	142.25	142.83	141.14	142.51	777229
2014-03-06	142.91	144.77	142.91	144.51	683743
2014-03-07	145.51	145.51	143.83	144.68	861277
2014-03-10	144.40	144.78	142.96	143.52	736503
2014-03-11	144.12	144.70	142.98	143.75	927720
2014-03-12	141.43	143.21	141.12	141.77	935553
2014-03-13	142.63	142.82	138.27	138.96	977988
2014-03-14	138.71	139.77	137.75	139.40	856370
2014-03-17	140.03	141.56	139.80	140.38	532635
2014-03-18	140.50	142.57	140.33	142.20	1006713
2014-03-19	143.40	144.63	140.53	141.87	820173
2014-03-20	141.27	142.03	139.50	140.40	1426470
2014-03-21	140.42	140.92	138.32	138.59	1567794
2014-03-24	139.15	139.22	135.47	137.20	1083161
2014-03-25	137.74	138.80	137.68	138.08	702450
2014-03-26	138.89	139.57	135.02	135.04	632837
2014-03-27	135.11	135.26	132.87	133.39	1221069
2014-03-28	134.03	135.10	132.92	134.73	1644839
2014-03-31	135.51	136.37	133.58	135.98	1092165
2014-04-01	136.80	139.89	135.98	137.38	916863
2014-04-02	137.39	138.95	136.82	137.97	751499
2014-04-03	138.49	138.49	135.41	136.07	837742
2014-04-04	136.70	139.90	135.94	136.01	1066697
2014-04-07	135.80	135.99	130.14	131.25	951080
2014-04-08	131.28	131.92	128.54	130.62	1788549
2014-04-09	131.00	135.21	130.76	134.95	1433130
2014-04-10	134.89	136.01	132.62	132.64	1161370
2014-04-11	130.98	132.51	129.85	131.03	889658
2014-04-14	132.03	134.24	131.42	133.28	925303
2014-04-15	133.42	136.05	132.90	134.89	1120675
2014-04-16	135.57	136.99	134.59	135.47	724402
2014-04-17	135.01	135.72	134.32	134.82	590060
2014-04-21	135.34	136.15	134.54	136.08	397974
2014-04-22	136.12	138.23	135.99	137.77	497670
2014-04-23	137.44	138.01	135.63	136.57	472960
2014-04-24	137.27	138.07	135.63	137.62	401726
2014-04-25	136.93	136.93	132.72	133.20	983813
2014-04-28	134.18	135.47	131.08	133.44	856434
2014-04-29	134.08	134.62	131.80	132.98	846199
2014-04-30	132.35	133.47	131.77	132.41	893647
2014-05-01	132.31	134.88	131.64	133.32	1011507
2014-05-02	140.32	143.50	140.00	140.94	1989852
2014-05-05	139.48	140.51	137.53	140.04	1037702
2014-05-06	139.19	139.75	136.89	137.15	917553
2014-05-07	137.47	137.96	135.28	137.50	970801
2014-05-08	137.25	138.65	135.39	136.02	675291
2014-05-09	135.86	136.59	134.77	135.73	871760
2014-05-12	136.90	140.14	136.46	139.44	576815
2014-05-13	139.36	141.21	139.15	139.48	691543
2014-05-14	139.31	139.31	134.78	135.00	727834
2014-05-15	134.00	134.98	131.19	132.09	1260596
2014-05-16	133.02	133.17	131.35	132.01	1184017
2014-05-19	131.55	133.87	131.23	133.44	693683
2014-05-20	133.37	134.62	133.18	133.69	646796
2014-05-21	133.91	134.86	132.97	133.72	339101
2014-05-22	133.67	134.75	133.29	134.03	645497
2014-05-23	133.86	136.77	133.61	136.41	570344
2014-05-27	136.93	138.65	136.64	138.63	828065
2014-05-28	138.86	139.48	137.74	137.90	617264
2014-05-29	138.24	138.28	134.65	135.52	694212
2014-05-30	135.38	135.79	134.49	135.66	583837
2014-06-02	135.93	136.86	135.53	136.26	465675
2014-06-03	135.90	136.47	134.96	135.71	437090
2014-06-04	135.06	135.67	134.21	134.98	545355
2014-06-05	135.19	136.00	134.17	135.61	669570
2014-06-06	136.00	137.81	135.76	136.97	997641
2014-06-09	137.32	138.77	135.67	135.71	1128506
2014-06-10	135.43	136.97	135.11	135.56	795326
2014-06-11	135.40	135.64	132.58	134.91	1058421
2014-06-12	134.82	135.93	132.28	132.51	547917
2014-06-13	132.52	132.90	130.47	132.17	901406
2014-06-16	132.08	132.58	131.00	132.02	586642
2014-06-17	131.49	132.48	130.77	132.00	679369
2014-06-18	132.05	133.28	129.79	133.10	1283750
2014-06-19	133.34	133.66	131.82	133.19	555442
2014-06-20	133.97	133.97	132.42	133.57	710735
2014-06-23	133.32	134.97	132.95	133.50	440438
2014-06-24	133.50	137.02	133.12	135.47	878779
2014-06-25	135.05	136.60	134.61	136.38	659557
2014-06-26	136.79	136.79	133.50	135.83	486266
2014-06-27	135.56	137.33	134.77	136.88	778141
2014-06-30	136.70	138.39	135.50	138.34	658231
2014-07-01	138.40	141.00	138.40	139.56	732724
2014-07-02	139.23	140.12	137.72	137.89	447060
2014-07-03	138.25	139.68	138.07	139.49	232057
2014-07-07	138.34	138.90	137.09	137.89	603288
2014-07-08	137.47	137.74	135.97	137.02	614741
2014-07-09	137.22	138.23	134.21	134.96	1409861
2014-07-10	128.14	132.79	127.77	130.37	3824990
2014-07-11	129.93	132.12	129.67	130.76	1253102
2014-07-14	131.44	132.14	130.59	131.47	594112
2014-07-15	131.40	132.25	130.81	131.67	641988
2014-07-16	132.05	132.62	130.78	132.32	873075
2014-07-17	131.01	131.67	130.04	130.19	786105
2014-07-18	130.65	132.03	129.90	131.83	385380
2014-07-21	130.77	131.94	130.77	131.35	439701
2014-07-22	132.58	132.58	130.93	132.25	2041247
2014-07-23	132.24	133.27	131.00	131.42	622243
2014-07-24	131.91	132.38	130.04	130.43	588953
2014-07-25	129.84	130.91	129.08	129.72	969686
2014-07-28	128.94	129.54	126.31	126.48	1336795
2014-07-29	126.55	128.45	126.08	127.27	1004829
2014-07-30	128.50	128.50	125.68	126.72	1334443
2014-07-31	125.71	126.39	123.81	124.77	1533593
2014-08-01	130.30	130.30	126.28	126.43	3041939
2014-08-04	126.78	128.59	126.30	128.50	1452632
2014-08-05	128.46	131.75	128.00	129.54	1325403
2014-08-06	128.86	130.89	128.50	130.33	935729
2014-08-07	131.21	131.61	129.62	130.00	637544
2014-08-08	130.18	134.51	129.67	134.42	1276179
2014-08-11	134.75	135.47	134.07	134.58	718378
2014-08-12	134.09	135.16	132.99	133.45	433811
2014-08-13	133.78	136.04	133.63	136.01	1127318
2014-08-14	136.10	139.96	136.07	139.92	1143230
2014-08-15	140.53	140.74	138.22	139.39	839490
2014-08-18	140.05	142.50	140.00	142.36	806007
2014-08-19	143.50	146.24	143.39	145.30	1252518
2014-08-20	144.54	146.38	144.01	146.04	540844
2014-08-21	146.13	146.51	144.69	146.12	478548
2014-08-22	145.67	147.41	145.20	146.46	522171
2014-08-25	146.79	147.09	145.54	146.70	656598
2014-08-26	146.70	147.65	146.03	146.06	766748
2014-08-27	146.21	146.95	145.59	145.93	526912
2014-08-28	145.45	146.05	143.84	145.53	477566
2014-08-29	146.02	146.82	144.92	146.02	298057
2014-09-02	146.06	146.62	145.21	146.07	918591
2014-09-03	146.92	147.20	145.78	146.26	567406
2014-09-04	146.55	149.84	146.10	147.15	719235
2014-09-05	147.01	148.28	146.51	148.12	662021
2014-09-08	147.72	148.54	146.58	147.28	777870
2014-09-09	147.38	147.77	145.62	145.82	388167
2014-09-10	145.85	146.46	144.61	145.42	532952
2014-09-11	144.72	145.55	144.24	145.26	391670
2014-09-12	145.08	145.33	140.43	142.20	872947
2014-09-15	142.43	142.56	140.23	141.42	663223
2014-09-16	140.59	141.20	139.47	140.07	760823
2014-09-17	140.90	143.83	140.84	142.86	1314696
2014-09-18	142.96	143.40	141.54	142.42	603974
2014-09-19	142.93	143.40	140.15	140.53	831016
2014-09-22	140.17	140.34	137.16	137.64	602968
2014-09-23	136.58	137.52	136.18	136.22	765776
2014-09-24	135.96	137.59	134.70	136.99	651460
2014-09-25	136.91	136.91	135.00	136.37	749230
2014-09-26	136.46	137.26	135.83	136.58	595510
2014-09-29	135.44	136.46	134.62	135.97	403278
2014-09-30	136.33	136.49	134.59	134.82	657307
2014-10-01	134.67	134.67	131.29	131.81	891721
2014-10-02	131.53	132.78	130.71	132.06	1083275
2014-10-03	133.31	136.27	132.94	135.54	814254
2014-10-06	135.72	136.71	134.20	134.32	423514
2014-10-07	133.19	134.23	132.37	133.33	647643
2014-10-08	132.99	134.46	130.61	134.39	947370
2014-10-09	134.40	134.55	129.94	130.01	913314
2014-10-10	129.75	130.93	128.00	128.12	908001
2014-10-13	128.11	129.22	124.73	124.82	1059792
2014-10-14	124.58	126.75	124.23	125.12	1046470
2014-10-15	122.95	126.25	120.37	125.62	1302167
2014-10-16	123.18	127.50	123.14	126.00	754558
2014-10-17	127.21	129.73	126.31	128.83	850011
2014-10-20	128.53	130.15	128.52	130.03	494905
2014-10-21	130.47	135.20	130.47	134.84	1073201
2014-10-22	133.86	135.54	133.14	133.48	710371
2014-10-23	134.15	136.57	134.15	135.32	747423
2014-10-24	135.27	135.90	133.75	134.92	542445
2014-10-27	133.80	134.95	133.26	134.29	371501
2014-10-28	134.24	137.00	134.09	137.00	396080
2014-10-29	137.00	137.57	133.62	134.66	735204
2014-10-30	134.42	135.75	133.44	135.74	904913
2014-10-31	143.50	147.03	139.04	142.04	2027778
2014-11-03	142.44	142.44	139.45	140.54	956342
2014-11-04	140.09	140.32	138.22	140.13	513138
2014-11-05	140.73	141.11	139.08	139.65	539106
2014-11-06	140.18	142.31	139.13	142.15	596855
2014-11-07	142.39	143.69	141.41	142.66	664546
2014-11-10	142.80	143.65	142.38	142.71	482535
2014-11-11	143.08	143.35	142.57	143.06	372468
2014-11-12	142.63	143.64	141.91	143.22	381443
2014-11-13	143.19	143.67	142.43	143.42	70320
2014-11-14	142.25	143.81	142.25	143.47	504267
2014-11-17	143.02	143.55	141.47	141.67	360500
2014-11-18	141.80	143.35	141.80	142.72	443793
2014-11-19	142.37	146.24	142.37	145.96	823972
2014-11-20	144.50	149.84	144.26	148.36	929800
2014-11-21	149.99	152.48	149.99	151.61	1578636
2014-11-24	152.41	154.69	152.17	153.89	1164833
2014-11-25	153.93	155.07	152.48	152.83	626324
2014-11-26	153.27	153.27	151.66	151.80	384492
2014-11-28	151.99	154.73	151.72	153.59	364543
2014-12-01	152.39	153.50	151.71	151.99	888791
2014-12-02	152.06	153.34	152.01	152.89	591557
2014-12-03	152.87	153.67	152.09	152.88	600455
2014-12-04	152.87	155.40	152.03	154.78	659099
2014-12-05	154.71	156.97	154.44	155.49	540639
2014-12-08	155.20	157.50	155.10	156.99	871395
2014-12-09	154.58	157.80	153.97	157.60	480174
2014-12-10	157.32	157.96	153.23	153.29	664961
2014-12-11	154.84	158.58	154.39	156.62	760385
2014-12-12	155.15	156.80	153.79	153.79	658907
2014-12-15	155.60	156.48	152.18	153.24	771262
2014-12-16	151.36	151.36	143.22	146.78	2285726
2014-12-17	147.50	152.09	146.88	151.71	1024199
2014-12-18	153.95	154.16	152.20	153.92	895795
2014-12-19	154.96	156.00	154.57	154.96	1071271
2014-12-22	155.42	155.92	153.73	154.54	442696
2014-12-23	155.57	156.47	154.45	154.77	569713
2014-12-24	155.20	155.51	154.48	154.56	134418
2014-12-26	154.81	156.31	154.69	155.30	271623
2014-12-29	155.16	156.85	155.06	155.97	441013
2014-12-30	155.56	156.86	155.04	155.64	270609
2014-12-31	155.68	157.73	155.13	155.36	399511
2015-01-02	156.66	156.95	151.22	154.57	988225
2015-01-05	153.50	154.68	152.42	154.11	709965
2015-01-06	154.58	155.31	151.15	152.74	605748
2015-01-07	154.22	155.33	153.52	154.05	478726
2015-01-08	155.40	156.67	155.24	155.99	839854
2015-01-09	156.50	159.95	155.73	158.35	1146867
2015-01-12	158.70	158.97	155.81	157.76	445541
2015-01-13	159.82	164.11	156.06	160.11	1824493
2015-01-14	163.26	167.64	162.09	167.05	2991764
2015-01-15	167.75	170.06	161.48	162.66	1946361
2015-01-16	162.18	168.56	161.16	168.45	981568
2015-01-20	169.85	169.85	166.22	168.83	1272387
2015-01-21	168.54	169.74	166.23	167.30	629906
2015-01-22	167.81	169.73	165.77	168.10	707637
2015-01-23	168.15	168.88	166.32	167.09	368466
2015-01-26	168.50	169.37	167.11	167.60	653592
2015-01-27	165.60	167.26	165.01	165.63	632756
2015-01-28	167.14	167.99	164.35	164.76	469024
2015-01-29	164.55	169.36	164.01	169.03	615155
2015-01-30	167.51	167.84	164.78	165.04	587387
2015-02-02	166.96	167.84	163.39	166.71	534175
2015-02-03	166.78	169.38	165.83	169.06	585175
2015-02-04	169.04	170.96	168.00	168.34	553593
2015-02-05	168.89	169.58	165.72	166.48	585599
2015-02-06	166.32	166.65	164.57	165.53	593282
2015-02-09	165.40	166.66	162.41	165.87	899094
2015-02-10	167.98	170.00	165.66	168.25	840440
2015-02-11	168.31	169.99	166.26	168.35	551342
2015-02-12	168.70	172.17	168.70	171.92	563726
2015-02-13	172.08	173.44	170.51	173.00	479835
2015-02-17	172.74	172.79	169.64	171.44	937376
2015-02-18	170.67	172.11	169.60	171.67	716576
2015-02-19	171.52	174.80	171.50	172.67	867075
2015-02-20	182.40	187.24	179.14	184.26	1938309
2015-02-23	184.26	185.53	182.14	183.24	1426508
2015-02-24	183.24	184.33	181.49	183.51	734816
2015-02-25	183.54	186.56	183.48	185.89	657429
2015-02-26	186.22	187.25	184.13	186.15	760789
2015-02-27	186.80	187.45	184.24	184.35	1091241
2015-03-02	185.16	188.26	184.94	186.17	729729
2015-03-03	185.99	186.47	184.35	185.59	566756
2015-03-04	184.53	185.59	181.50	185.03	796263
2015-03-05	185.75	186.60	184.50	185.18	501018
2015-03-06	184.46	186.42	179.91	180.25	735859
2015-03-09	181.01	183.97	180.35	183.64	701372
2015-03-10	181.74	182.30	180.03	180.55	373051
2015-03-11	180.55	181.17	178.20	178.57	614043
2015-03-12	178.55	181.77	178.55	180.16	776653
2015-03-13	179.40	180.73	176.75	178.60	515491
2015-03-16	179.80	180.96	178.24	180.15	571472
2015-03-17	179.69	179.78	177.26	178.00	434267
2015-03-18	177.13	181.65	175.68	180.73	1179958
2015-03-19	180.31	181.74	177.83	179.87	822677
2015-03-20	180.61	182.94	180.57	181.03	799034
2015-03-23	181.19	183.21	180.85	181.09	375910
2015-03-24	180.79	184.68	180.43	181.48	631290
2015-03-25	181.40	183.02	180.49	180.95	720647
2015-03-26	180.13	181.12	178.44	180.09	872101
2015-03-27	179.43	181.61	179.37	181.22	410059
2015-03-30	182.84	185.03	182.84	184.72	410048
2015-03-31	183.88	188.29	183.83	185.75	649353
2015-04-01	185.95	186.16	183.28	184.66	491176
2015-04-02	184.29	187.29	183.47	185.28	368948
2015-04-06	183.89	185.74	183.29	183.41	472481
2015-04-07	183.28	184.25	181.02	181.10	348401
2015-04-08	181.01	183.41	180.61	183.41	430147
2015-04-09	183.32	184.81	181.70	184.25	320376
2015-04-10	184.24	184.46	181.66	183.86	365355
2015-04-13	183.34	184.54	182.18	182.41	339459
2015-04-14	182.47	183.67	180.01	183.36	487836
2015-04-15	183.70	184.57	181.22	181.49	309625
2015-04-16	180.26	180.85	175.52	176.39	1523582
2015-04-17	174.87	177.85	174.39	177.10	537400
2015-04-20	178.06	178.06	175.87	176.88	714608
2015-04-21	178.01	180.62	177.54	179.63	407187
2015-04-22	180.10	182.35	178.06	182.02	613586
2015-04-23	180.00	181.36	177.09	178.54	956894
2015-04-24	178.84	179.46	178.00	179.26	460906
2015-04-27	180.09	180.76	177.00	178.01	558986
2015-04-28	177.91	179.25	175.78	177.70	461384
2015-04-29	177.33	178.11	174.70	174.75	753950
2015-04-30	175.01	176.57	172.97	173.50	765815
2015-05-01	174.58	178.05	174.32	177.69	843763
2015-05-04	178.87	179.98	177.59	178.97	602796
2015-05-05	178.56	179.16	175.97	176.55	465928
2015-05-06	176.59	176.72	174.17	175.47	537604
2015-05-07	175.50	180.05	174.89	179.19	805542
2015-05-08	184.18	188.00	182.00	184.25	1339865
2015-05-11	184.49	185.49	182.48	182.57	872968
2015-05-12	181.03	181.98	179.93	180.83	483349
2015-05-13	181.20	181.89	179.87	181.35	385573
2015-05-14	182.80	183.67	180.47	183.12	554667
2015-05-15	183.06	184.00	181.92	183.05	450638
2015-05-18	182.98	186.16	182.32	185.79	618618
2015-05-19	186.74	189.50	185.60	188.89	756172
2015-05-20	189.20	189.52	187.40	188.45	433574
2015-05-21	187.89	189.63	187.39	188.62	451048
2015-05-22	188.31	189.09	187.00	187.18	290301
2015-05-26	187.22	187.60	185.88	186.56	338934
2015-05-27	186.72	189.93	184.47	189.50	490757
2015-05-28	188.79	190.16	188.39	188.83	347547
2015-05-29	189.05	189.16	186.49	186.64	363667
2015-06-01	186.89	189.67	186.36	188.80	362574
2015-06-02	188.50	189.80	187.72	189.45	379423
2015-06-03	189.49	189.82	188.04	189.47	427887
2015-06-04	188.67	189.87	188.28	188.57	359536
2015-06-05	187.98	188.80	187.19	188.60	420825
2015-06-08	188.06	188.94	186.84	186.87	304082
2015-06-09	186.84	187.93	186.10	186.95	311717
2015-06-10	188.07	192.66	187.21	192.44	611383
2015-06-11	191.89	194.14	189.98	189.99	495980
2015-06-12	189.11	191.13	188.60	190.62	234392
2015-06-15	189.12	190.52	188.32	189.05	374128
2015-06-16	189.18	191.34	188.57	191.08	295228
2015-06-17	191.43	193.59	190.13	192.39	237014
2015-06-18	192.88	194.14	191.48	191.65	536399
2015-06-19	191.12	193.72	190.97	192.78	601135
2015-06-22	193.77	195.30	193.49	194.34	405724
2015-06-23	194.38	194.96	192.71	193.29	307799
2015-06-24	193.57	194.74	191.86	191.87	310219
2015-06-25	193.07	193.07	191.16	191.90	553048
2015-06-26	192.26	193.27	191.49	193.17	1176264
2015-06-29	192.30	192.99	188.51	188.74	510927
2015-06-30	189.97	192.49	189.43	190.90	473358
2015-07-01	192.80	194.46	192.04	194.10	468185
2015-07-02	194.65	195.53	191.72	193.55	381931
2015-07-06	192.48	193.52	190.88	191.53	589460
2015-07-07	191.34	194.70	189.79	194.23	695579
2015-07-08	192.86	194.09	189.00	189.62	540297
2015-07-09	192.41	193.82	189.32	189.41	490511
2015-07-10	192.82	194.64	190.05	194.01	542550
2015-07-13	196.05	196.25	194.11	195.45	401889
2015-07-14	195.18	196.84	194.14	196.05	278634
2015-07-15	195.80	197.20	193.77	194.76	362782
2015-07-16	195.59	195.87	193.51	195.21	288501
2015-07-17	195.27	196.45	191.86	193.57	295004
2015-07-20	194.01	197.50	193.83	196.82	483270
2015-07-21	196.75	196.75	193.57	195.15	504941
2015-07-22	195.07	200.52	194.93	197.82	763556
2015-07-23	198.56	202.22	197.88	197.99	711075
2015-07-24	198.89	199.13	194.02	196.00	621455
2015-07-27	194.82	195.06	190.09	191.55	665804
2015-07-28	193.10	196.58	192.52	196.10	426932
2015-07-29	196.97	200.01	196.21	199.58	341769
2015-07-30	198.67	201.20	197.99	200.66	367035
2015-07-31	201.46	202.37	199.46	201.59	368739
2015-08-03	204.00	204.39	199.50	200.83	782065
2015-08-04	201.13	202.88	200.02	202.79	467080
2015-08-05	204.34	204.34	200.80	202.76	675891
2015-08-06	202.14	203.59	195.60	197.64	1014907
2015-08-07	205.25	207.39	202.92	203.85	2045082
2015-08-10	204.90	207.75	204.60	205.42	1052605
2015-08-11	203.89	206.01	203.31	204.92	805898
2015-08-12	203.37	206.05	200.55	205.30	1015838
2015-08-13	205.29	207.39	204.91	205.89	705492
2015-08-14	205.70	207.79	205.20	207.38	675860
2015-08-17	206.78	209.01	206.00	208.43	444478
2015-08-18	209.28	211.98	208.25	211.33	817506
2015-08-19	209.86	212.16	208.28	210.84	706826
2015-08-20	209.36	211.01	204.27	204.41	517048
2015-08-21	202.34	205.01	199.80	200.18	643734
2015-08-24	191.89	198.30	183.52	190.33	1184439
2015-08-25	195.79	196.34	189.18	189.18	1097911
2015-08-26	193.70	194.99	188.01	192.81	1174693
2015-08-27	194.99	196.21	191.22	194.37	746517
2015-08-28	194.01	198.40	193.37	197.59	797749
2015-08-31	197.13	200.41	196.37	196.97	568746
2015-09-01	193.50	195.11	192.07	192.86	635410
2015-09-02	195.07	197.87	194.05	197.87	478400
2015-09-03	198.68	201.55	198.30	200.38	667441
2015-09-04	197.87	200.39	196.66	197.50	508731
2015-09-08	201.42	204.36	201.07	204.19	765679
2015-09-09	206.58	206.80	201.13	201.49	679925
2015-09-10	200.68	203.58	200.65	202.21	514679
2015-09-11	201.92	207.68	201.92	206.71	649345
2015-09-14	206.97	207.12	204.53	205.37	551894
2015-09-15	206.84	208.02	205.16	206.61	509910
2015-09-16	206.33	206.73	204.75	205.75	502732
2015-09-17	205.78	209.98	205.09	206.97	674781
2015-09-18	204.55	205.51	201.53	202.19	756683
2015-09-21	203.15	205.28	200.51	201.10	689347
2015-09-22	199.55	199.83	196.39	198.39	538466
2015-09-23	198.84	199.81	195.65	196.98	408417
2015-09-24	195.09	196.01	191.58	192.82	1090486
2015-09-25	194.89	195.67	190.74	191.49	1091767
2015-09-28	190.35	190.44	178.89	179.52	1613720
2015-09-29	179.90	181.39	174.49	176.19	1877331
2015-09-30	178.04	182.32	177.98	181.79	1370484
2015-10-01	182.96	186.72	180.88	186.13	1585009
2015-10-02	184.77	189.07	182.57	188.97	979225
2015-10-05	189.96	195.51	189.96	195.12	1127453
2015-10-06	196.61	197.88	189.36	191.02	1217164
2015-10-07	192.14	195.23	189.58	194.82	1102079
2015-10-08	194.10	197.77	193.91	197.52	1173056
2015-10-09	197.43	198.25	195.36	196.32	439961
2015-10-12	196.88	198.63	196.11	197.80	433454
2015-10-13	196.51	197.47	193.61	193.75	502249
2015-10-14	193.69	194.61	189.82	190.11	625426
2015-10-15	190.58	192.05	187.35	191.49	784083
2015-10-16	192.23	196.64	191.82	196.11	1120516
2015-10-19	195.95	198.70	195.95	198.00	579897
2015-10-20	197.79	199.73	195.55	195.92	538430
2015-10-21	197.59	198.29	193.67	195.01	631857
2015-10-22	195.42	198.54	194.01	196.26	823034
2015-10-23	197.62	198.11	193.10	195.48	679265
2015-10-26	195.57	197.62	193.15	196.84	473268
2015-10-27	195.63	197.63	192.38	195.23	551359
2015-10-28	195.85	197.36	194.25	196.40	556380
2015-10-29	196.09	196.30	188.03	192.39	1240119
2015-10-30	193.19	197.30	192.39	195.50	975989
2015-11-02	196.22	198.71	194.43	198.32	649877
2015-11-03	199.64	199.64	196.42	198.19	590358
2015-11-04	198.91	200.59	196.89	198.17	574938
2015-11-05	198.00	199.18	194.74	197.46	1189379
2015-11-06	194.21	201.88	182.98	187.14	3088173
2015-11-09	186.03	188.73	184.30	186.39	1103140
2015-11-10	185.97	188.93	185.49	188.21	714682
2015-11-11	189.06	189.57	186.57	187.69	638242
2015-11-12	186.46	186.46	184.21	184.56	717632
2015-11-13	184.21	184.93	180.44	180.75	660147
2015-11-16	180.22	182.80	180.00	182.68	696900
2015-11-17	183.70	186.15	181.91	182.47	708978
2015-11-18	182.78	189.20	182.45	188.98	679208
2015-11-19	189.31	191.66	188.86	191.38	768711
2015-11-20	191.59	193.27	190.90	192.29	676786
2015-11-23	192.00	195.33	192.00	194.31	666409
2015-11-24	193.83	195.36	191.74	192.56	683579
2015-11-25	192.46	193.75	191.64	193.16	243379
2015-11-27	193.20	193.55	192.00	192.71	148351
2015-11-30	192.80	193.56	190.18	190.72	567912
2015-12-01	192.02	192.55	189.28	191.02	610404
2015-12-02	191.26	192.27	189.07	190.06	431735
2015-12-03	190.40	190.40	183.14	184.14	713156
2015-12-04	184.97	189.69	184.14	189.48	579317
2015-12-07	189.48	191.79	188.20	190.83	557020
2015-12-08	189.62	193.94	189.40	192.40	918831
2015-12-09	190.75	195.66	189.60	190.23	641196
2015-12-10	190.91	192.48	188.75	190.70	467207
2015-12-11	188.32	191.99	188.32	190.39	651178
2015-12-14	191.06	192.84	187.29	191.76	653687
2015-12-15	192.81	195.34	191.78	193.69	676986
2015-12-16	194.76	200.42	194.05	199.85	681228
2015-12-17	200.35	200.36	193.22	193.34	685182
2015-12-18	193.00	193.00	187.53	188.02	1262956
2015-12-21	188.61	191.08	187.58	189.45	472679
2015-12-22	190.16	190.57	187.79	189.76	371451
2015-12-23	190.77	192.77	189.61	192.53	483962
2015-12-24	192.13	192.95	190.52	190.71	227909
2015-12-28	189.61	190.91	187.40	190.44	343197
2015-12-29	191.46	192.99	190.70	192.51	346216
2015-12-30	192.01	193.93	189.78	189.89	380989
2015-12-31	189.29	191.10	188.78	189.39	404941
2016-01-04	189.00	189.00	183.40	186.45	799701
2016-01-05	187.37	188.32	185.40	186.05	602349
2016-01-06	183.08	185.24	180.49	182.12	580367
2016-01-07	178.44	181.18	175.82	176.75	710207
2016-01-08	177.78	179.09	176.38	176.82	954404
2016-01-11	177.59	179.23	173.43	175.68	861148
2016-01-12	177.54	180.34	174.76	178.97	585266
2016-01-13	179.42	182.00	169.10	169.50	670757
2016-01-14	169.66	172.36	167.01	170.57	780957
2016-01-15	166.50	168.17	163.16	165.44	764346
2016-01-19	166.73	168.35	161.40	163.34	842845
2016-01-20	160.25	164.78	153.15	162.56	1406487
2016-01-21	163.09	166.93	162.20	165.25	977434
2016-01-22	168.00	170.33	165.29	166.99	642320
2016-01-25	166.06	167.07	164.20	164.43	538994
2016-01-26	165.28	167.79	164.19	166.37	492314
2016-01-27	165.99	167.67	163.57	164.69	505839
2016-01-28	166.12	167.71	162.70	163.38	580533
2016-01-29	164.26	166.53	163.65	166.41	926524
2016-02-01	166.01	168.40	163.73	167.62	670859
2016-02-02	166.69	166.95	162.60	163.16	594549
2016-02-03	165.00	165.38	157.66	161.49	905915
2016-02-04	161.27	165.73	160.66	165.03	666227
2016-02-05	164.94	164.96	159.45	159.92	651920
2016-02-08	157.73	158.20	149.43	151.78	1047828
2016-02-09	149.72	155.79	148.56	153.70	1140840
2016-02-10	155.48	159.48	154.35	157.86	827542
2016-02-11	155.51	156.67	151.30	152.82	718297
2016-02-12	155.40	155.63	152.85	155.21	689369
2016-02-16	157.55	159.89	154.89	159.52	964722
2016-02-17	160.41	164.20	159.95	163.07	764626
2016-02-18	163.08	164.29	160.99	163.07	614799
2016-02-19	162.59	166.56	161.31	165.68	698762
2016-02-22	166.25	167.84	164.92	166.47	695903
2016-02-23	165.79	167.42	165.13	166.58	638472
2016-02-24	164.30	171.24	163.26	170.67	978502
2016-02-25	170.43	173.37	166.97	171.04	1189351
2016-02-26	175.04	179.60	175.04	178.49	1666846
2016-02-29	178.74	182.96	178.50	179.73	1204568
2016-03-01	182.06	185.52	180.60	184.86	805023
2016-03-02	184.53	186.21	183.35	186.05	699574
2016-03-03	185.19	187.48	184.87	186.89	824095
2016-03-04	186.50	189.76	185.42	186.82	677930
2016-03-07	185.46	186.53	180.60	180.95	980035
2016-03-08	180.31	180.66	176.59	179.39	720923
2016-03-09	180.70	181.33	177.79	180.00	579469
2016-03-10	180.92	182.63	178.06	180.29	519283
2016-03-11	181.68	185.71	180.71	185.24	667761
2016-03-14	184.32	186.11	183.76	185.30	510697
2016-03-15	181.70	185.38	181.54	182.86	593262
2016-03-16	182.49	184.14	180.44	183.36	415715
2016-03-17	183.40	186.59	182.72	186.50	620919
2016-03-18	187.02	190.29	186.97	188.48	781313
2016-03-21	188.60	190.08	187.67	188.50	473070
2016-03-22	188.37	189.39	186.22	188.03	460197
2016-03-23	187.77	187.77	185.84	186.31	494137
2016-03-24	185.07	187.05	184.43	186.82	370277
2016-03-28	186.90	189.98	185.59	188.85	539113
2016-03-29	188.89	192.80	187.66	192.43	1017302
2016-03-30	193.31	193.59	190.33	191.12	465690
2016-03-31	190.90	192.08	189.34	190.90	498284
2016-04-01	190.20	192.62	189.53	192.41	456944
2016-04-04	192.62	192.62	189.64	189.90	352146
2016-04-05	188.00	189.65	186.16	189.22	373836
2016-04-06	189.41	193.18	188.41	192.52	439908
2016-04-07	192.17	193.75	190.35	191.78	558747
2016-04-08	193.71	195.90	192.86	193.92	505410
2016-04-11	194.58	197.41	194.37	194.37	558531
2016-04-12	194.29	196.72	193.84	195.27	337131
2016-04-13	196.82	198.84	196.08	198.19	368449
2016-04-14	198.47	198.82	196.37	196.69	470563
2016-04-15	196.99	197.76	195.42	197.04	399529
2016-04-18	196.68	198.80	195.87	198.02	279344
2016-04-19	199.35	199.44	195.58	197.89	403326
2016-04-20	198.04	200.77	196.77	199.72	411808
2016-04-21	199.36	200.41	196.67	196.80	335173
2016-04-22	196.80	198.50	195.18	196.22	557864
2016-04-25	197.00	198.32	195.83	197.56	631064
2016-04-26	198.63	198.84	195.79	197.89	449407
2016-04-27	197.99	198.52	195.64	197.28	503990
2016-04-28	195.59	196.98	192.38	192.83	478737
2016-04-29	192.74	193.32	190.16	192.63	552581
2016-05-02	194.11	196.68	193.12	196.05	674020
2016-05-03	194.50	195.20	192.64	193.18	882557
2016-05-04	191.84	193.50	190.93	192.72	693502
2016-05-05	192.40	196.07	192.21	193.53	978730
2016-05-06	194.10	199.53	192.32	195.58	1188352
2016-05-09	196.12	198.05	195.51	195.96	540977
2016-05-10	196.39	200.57	196.39	200.55	608048
2016-05-11	199.90	200.63	196.34	196.63	504094
2016-05-12	197.74	197.74	194.14	195.98	478966
2016-05-13	195.58	197.53	193.85	194.42	320104
2016-05-16	194.96	195.69	193.65	194.53	456972
2016-05-17	194.26	195.65	191.84	193.49	653616
2016-05-18	192.89	195.02	191.54	192.39	494315
2016-05-19	191.51	193.29	189.55	191.17	361224
2016-05-20	192.54	194.93	192.20	193.08	395449
2016-05-23	193.11	193.43	192.07	192.44	296784
2016-05-24	193.53	197.52	193.06	196.83	555192
2016-05-25	197.12	198.11	196.22	196.40	416762
2016-05-26	196.64	197.00	195.51	196.00	286326
2016-05-27	196.10	198.09	196.09	197.64	316358
2016-05-31	197.69	198.19	195.55	196.69	496711
2016-06-01	195.37	198.25	195.28	198.15	470484
2016-06-02	197.96	199.11	196.85	199.11	310174
2016-06-03	198.57	199.11	196.48	198.50	358039
2016-06-06	199.52	199.52	196.19	197.21	345879
2016-06-07	197.76	201.41	197.27	200.56	582269
2016-06-08	200.61	201.78	200.05	201.03	400717
2016-06-09	200.00	200.69	198.56	199.47	314758
2016-06-10	198.09	199.29	194.86	195.28	325657
2016-06-13	194.03	195.46	192.55	192.59	390520
2016-06-14	191.65	193.01	189.66	191.59	497022
2016-06-15	192.51	194.58	191.75	192.77	357790
2016-06-16	191.53	193.16	190.36	192.81	280702
2016-06-17	192.74	193.67	191.19	192.44	490611
2016-06-20	195.01	198.38	192.76	195.66	367466
2016-06-21	196.69	197.18	195.18	196.23	251519
2016-06-22	196.07	197.52	195.12	195.30	318583
2016-06-23	197.52	197.95	195.87	197.85	286884
2016-06-24	190.01	190.80	184.53	185.48	1166346
2016-06-27	183.11	184.29	177.34	177.96	784890
2016-06-28	181.51	184.42	180.71	184.42	482002
2016-06-29	186.40	189.12	184.92	188.23	525672
2016-06-30	188.95	190.36	186.52	189.76	554867
2016-07-01	189.79	192.00	187.39	189.37	497954
2016-07-05	187.62	188.42	184.49	186.19	495010
2016-07-06	185.48	188.56	183.90	188.43	462391
2016-07-07	188.79	190.04	187.05	189.20	376019
2016-07-08	191.23	195.78	191.23	194.20	420611
2016-07-11	194.98	196.40	194.59	195.86	353786
2016-07-12	197.77	197.77	195.77	195.82	386576
2016-07-13	197.13	197.13	195.11	196.66	358819
2016-07-14	198.44	198.48	196.58	197.43	257855
2016-07-15	198.18	200.44	197.05	199.96	526139
2016-07-18	200.63	200.83	199.14	199.76	377898
2016-07-19	199.62	200.46	197.88	198.82	333536
2016-07-20	199.75	202.28	198.11	201.17	438236
2016-07-21	201.01	201.47	198.13	198.88	549461
2016-07-22	199.50	203.18	198.53	203.07	560372
2016-07-25	203.45	204.91	201.55	204.80	532150
2016-07-26	204.77	205.21	202.72	205.06	299630
2016-07-27	206.07	208.47	203.69	204.87	479019
2016-07-28	204.90	207.27	204.90	207.00	611600
2016-07-29	206.74	209.42	205.96	208.94	689338
2016-08-01	209.11	210.60	206.82	209.91	715023
2016-08-02	209.94	211.50	206.73	208.29	576012
2016-08-03	207.76	208.58	206.42	208.58	620910
2016-08-04	208.58	208.59	206.16	207.70	848726
2016-08-05	211.11	214.05	210.38	214.02	1202165
2016-08-08	214.02	214.93	212.79	213.03	549906
2016-08-09	213.39	214.81	211.70	212.39	491109
2016-08-10	212.52	213.03	210.51	211.84	326978
2016-08-11	212.30	213.15	211.36	211.83	468281
2016-08-12	211.79	212.37	210.36	211.96	329588
2016-08-15	212.00	213.57	211.98	212.77	334531
2016-08-16	212.41	213.30	210.30	210.46	365175
2016-08-17	209.88	209.94	207.07	209.18	420202
2016-08-18	209.26	210.93	207.57	209.79	388314
2016-08-19	208.85	210.99	208.47	210.19	323985
2016-08-22	210.19	210.75	208.75	210.33	250641
2016-08-23	211.73	213.97	211.39	213.08	397054
2016-08-24	212.53	212.53	209.68	210.39	396751
2016-08-25	209.96	211.92	209.81	211.13	340790
2016-08-26	211.53	212.70	208.59	209.69	422073
2016-08-29	210.25	211.96	210.17	211.23	244189
2016-08-30	211.57	212.20	210.89	211.69	311393
2016-08-31	211.20	213.25	210.66	212.78	440585
2016-09-01	212.86	213.55	210.71	212.75	409582
2016-09-02	213.99	214.56	212.99	213.97	300657
2016-09-06	214.46	214.98	212.40	214.95	381520
2016-09-07	214.79	216.58	213.57	216.22	679697
2016-09-08	215.81	216.02	211.38	211.38	648711
2016-09-09	209.26	210.30	203.53	203.53	540783
2016-09-12	201.87	206.90	201.31	206.35	387678
2016-09-13	204.75	205.65	201.88	203.65	599640
2016-09-14	203.61	205.16	202.84	203.87	348913
2016-09-15	203.97	207.04	203.37	206.54	331171
2016-09-16	205.57	205.70	203.85	205.42	515590
2016-09-19	206.48	208.20	205.71	206.37	472991
2016-09-20	207.98	207.98	205.48	206.10	287432
2016-09-21	206.73	206.83	202.96	206.42	500400
2016-09-22	208.23	208.26	206.02	206.68	418810
2016-09-23	203.69	206.53	203.43	205.75	641206
2016-09-26	204.58	205.04	202.42	202.54	517093
2016-09-27	202.61	203.46	201.93	202.87	799785
2016-09-28	202.94	202.94	199.71	201.52	692232
2016-09-29	201.18	201.69	197.70	198.86	1111331
2016-09-30	200.03	201.12	198.22	200.34	869101
2016-10-03	199.47	200.80	198.20	198.91	408534
2016-10-04	196.59	201.02	196.59	198.59	472392
2016-10-05	199.18	200.81	198.29	199.83	388973
2016-10-06	199.69	201.75	198.92	200.86	448067
2016-10-07	201.11	201.11	196.67	197.77	426052
2016-10-10	198.52	199.80	197.50	197.90	232974
2016-10-11	197.06	197.71	191.89	191.99	622949
2016-10-12	194.27	196.37	193.50	195.20	706401
2016-10-13	193.79	196.02	193.36	194.90	572238
2016-10-14	196.65	198.10	196.15	196.46	514665
2016-10-17	196.01	196.89	194.71	195.63	314295
2016-10-18	197.87	197.87	195.18	195.57	279225
2016-10-19	196.39	196.72	194.04	195.40	370793
2016-10-20	195.10	197.05	194.06	196.57	407073
2016-10-21	194.95	197.59	194.09	196.87	394176
2016-10-24	198.38	200.53	197.74	198.30	393343
2016-10-25	197.14	197.65	185.71	185.90	1286378
2016-10-26	185.39	188.50	185.39	186.79	522381
2016-10-27	186.99	187.78	182.68	185.69	824014
2016-10-28	185.58	188.31	184.43	184.70	629797
2016-10-31	185.44	186.11	184.11	184.30	626260
2016-11-01	183.43	184.38	177.81	178.98	1659876
2016-11-02	178.21	182.49	178.00	178.59	1221924
2016-11-03	179.60	179.86	175.52	176.98	1177214
2016-11-04	186.10	193.01	184.14	190.75	2427598
2016-11-07	192.95	196.28	191.26	194.73	1249203
2016-11-08	193.82	196.08	192.37	195.19	532664
2016-11-09	191.67	198.58	191.03	197.77	929959
2016-11-10	199.11	205.26	198.21	202.38	1298905
2016-11-11	202.29	204.31	199.00	199.61	1108163
2016-11-14	201.04	202.43	196.88	197.25	972688
2016-11-15	199.55	201.23	195.99	197.16	1392256
2016-11-16	196.64	198.15	195.59	197.56	810234
2016-11-17	198.62	200.51	197.49	200.27	772816
2016-11-18	200.39	200.40	198.98	199.97	875198
2016-11-21	200.66	201.69	198.71	199.75	484820
2016-11-22	200.58	200.75	198.58	200.19	502641
2016-11-23	199.95	201.58	198.58	200.70	331372
2016-11-25	201.01	201.75	199.61	201.00	127695
2016-11-28	200.36	200.99	198.31	199.37	411358
2016-11-29	199.94	201.60	199.17	200.10	354715
2016-11-30	199.91	201.48	197.44	197.44	497809
2016-12-01	197.51	199.16	190.97	191.48	843664
2016-12-02	191.88	192.96	189.44	190.00	763363
2016-12-05	192.03	195.27	190.92	194.96	826967
2016-12-06	195.75	196.59	193.59	195.00	448576
2016-12-07	195.01	200.17	194.41	199.97	556221
2016-12-08	199.57	202.60	199.17	201.27	536268
2016-12-09	201.51	201.51	198.90	199.86	421527
2016-12-12	199.29	199.54	196.59	198.64	436284
2016-12-13	201.98	202.89	200.65	201.26	573261
2016-12-14	201.22	202.95	198.96	199.64	529894
2016-12-15	199.88	202.41	197.46	197.74	614402
2016-12-16	198.24	199.47	196.50	197.00	760173
2016-12-19	198.01	200.96	197.05	199.61	478330
2016-12-20	200.06	202.10	199.47	201.16	469547
2016-12-21	201.61	205.91	201.61	204.87	577204
2016-12-22	205.13	205.90	202.40	202.99	353465
2016-12-23	203.60	204.11	202.78	203.71	247986
2016-12-27	204.50	205.13	203.12	203.73	283206
2016-12-28	204.77	204.77	201.61	201.77	224989
2016-12-29	201.71	202.52	201.18	202.14	210523
2016-12-30	203.16	203.16	198.45	199.68	440418
2017-01-03	201.68	204.15	200.08	201.75	492807
2017-01-04	202.00	206.41	202.00	205.88	544649
2017-01-05	205.45	206.18	203.09	204.35	540523
2017-01-06	204.55	206.37	203.32	204.44	590923
2017-01-09	205.28	205.77	203.52	203.73	458323
2017-01-10	203.14	205.52	203.00	203.18	520080
2017-01-11	203.82	204.16	200.84	202.20	494400
2017-01-12	200.96	202.04	199.90	201.74	468566
2017-01-13	201.62	203.13	201.11	202.41	387872
2017-01-17	201.73	202.67	200.74	201.81	457560
2017-01-18	202.17	204.60	201.53	204.09	777658
2017-01-19	204.51	210.21	204.51	205.90	863297
2017-01-20	206.40	208.01	206.40	207.14	617529
2017-01-23	207.08	210.30	206.74	209.52	892028
2017-01-24	210.63	215.99	210.63	214.87	1027693
2017-01-25	215.63	217.96	215.19	215.38	942908
2017-01-26	215.33	216.52	213.89	215.45	417836
2017-01-27	214.88	215.29	214.04	215.17	334973
2017-01-30	213.42	216.08	212.13	215.46	485257
2017-01-31	215.63	216.42	213.43	215.84	558078
2017-02-01	215.85	217.25	213.07	215.87	493414
2017-02-02	215.58	216.98	214.80	216.03	558626
2017-02-03	216.31	217.51	214.83	215.39	455780
2017-02-06	214.46	216.48	212.77	213.38	749001
2017-02-07	214.46	216.18	213.75	214.00	566719
2017-02-08	214.27	215.50	213.47	214.10	458141
2017-02-09	213.23	215.37	211.13	214.77	999180
2017-02-10	212.50	224.17	209.90	222.72	2023906
2017-02-13	224.41	225.53	222.68	223.80	688412
2017-02-14	223.39	224.30	222.19	224.23	540692
2017-02-15	224.00	224.98	222.41	222.98	459025
2017-02-16	223.20	224.01	220.24	221.78	421657
2017-02-17	221.37	222.00	219.22	221.55	470703
2017-02-21	222.08	224.88	219.53	224.54	603479
2017-02-22	225.02	226.15	223.56	225.05	532562
2017-02-23	226.17	226.58	224.45	225.31	394802
2017-02-24	224.92	226.23	223.37	225.96	343668
2017-02-27	225.26	228.30	224.33	228.08	461006
2017-02-28	228.02	228.52	226.06	226.36	489079
2017-03-01	229.31	233.70	228.26	231.53	546969
2017-03-02	230.40	232.46	229.71	230.15	354921
2017-03-03	230.57	232.45	229.25	229.67	368804
2017-03-06	227.78	229.76	226.74	228.04	396890
2017-03-07	227.93	229.36	226.24	227.30	345104
2017-03-08	227.90	230.89	227.00	229.57	360129
2017-03-09	229.20	230.55	226.74	228.13	332978
2017-03-10	229.51	230.98	228.94	230.39	344504
2017-03-13	230.27	231.47	229.28	231.07	308531
2017-03-14	229.46	231.19	228.94	229.92	267495
2017-03-15	231.00	231.62	228.53	231.00	525177
2017-03-16	231.00	233.57	230.16	231.40	626731
2017-03-17	231.23	231.55	229.20	230.20	665193
2017-03-20	230.83	231.99	228.97	231.90	848131
2017-03-21	232.18	232.20	229.07	229.42	341554
2017-03-22	227.45	228.17	224.01	227.92	693963
2017-03-23	228.30	230.81	227.95	229.38	296274
2017-03-24	229.57	230.06	225.53	227.02	732175
2017-03-27	224.74	228.07	223.84	227.63	330598
2017-03-28	227.32	228.85	226.03	227.99	438659
2017-03-29	226.82	230.21	226.42	229.96	473676
2017-03-30	229.84	232.14	228.84	228.91	397167
2017-03-31	228.87	230.29	227.67	229.49	401244
2017-04-03	229.92	231.08	226.66	228.33	423045
2017-04-04	228.13	229.29	226.81	227.85	425069
2017-04-05	228.87	230.38	226.82	227.15	331145
2017-04-06	227.45	229.86	226.57	228.39	351783
2017-04-07	228.26	229.01	227.50	228.35	364281
2017-04-10	228.31	229.55	227.98	228.68	291502
2017-04-11	228.79	230.08	227.06	229.93	308968
2017-04-12	232.05	233.86	228.93	230.46	389856
2017-04-13	229.95	230.92	228.84	229.75	358171
2017-04-17	230.38	232.49	229.43	232.48	301830
2017-04-18	231.26	232.27	229.95	231.66	330419
2017-04-19	233.14	234.99	231.80	234.22	519264
2017-04-20	235.38	237.58	234.95	236.29	447706
2017-04-21	236.43	237.02	234.77	234.93	708839
2017-04-24	237.75	238.16	234.74	235.78	499430
2017-04-25	236.83	240.20	236.83	238.42	550929
2017-04-26	239.10	240.08	238.02	238.35	618600
2017-04-27	238.46	241.02	237.06	238.88	860215
2017-04-28	230.00	236.37	227.99	234.79	1745923
2017-05-01	235.95	236.04	233.06	234.68	539612
2017-05-02	234.68	235.11	231.73	231.97	588724
2017-05-03	231.37	232.39	228.80	229.92	484729
2017-05-04	230.60	232.65	230.42	232.56	547768
2017-05-05	232.71	233.92	231.99	232.20	298888
2017-05-08	234.12	235.12	232.06	234.09	463024
2017-05-09	234.14	235.30	233.83	234.39	326209
2017-05-10	233.60	234.93	232.57	233.70	290439
2017-05-11	232.70	234.97	231.46	234.81	404311
2017-05-12	234.30	234.48	229.92	230.53	416403
2017-05-15	231.05	233.36	230.16	232.20	448893
2017-05-16	233.37	233.65	231.10	231.27	488142
2017-05-17	229.12	230.97	227.71	228.75	531322
2017-05-18	228.49	229.70	226.65	228.48	344134
2017-05-19	228.94	231.11	228.48	230.02	396692
2017-05-22	230.65	232.00	230.55	231.58	200235
2017-05-23	232.53	234.50	231.86	232.87	673766
2017-05-24	232.97	235.80	231.93	235.54	415153
2017-05-25	236.86	238.47	235.92	236.98	419848
2017-05-26	236.35	237.13	235.18	235.89	259431
2017-05-30	235.83	237.63	234.78	237.25	219680
2017-05-31	238.48	239.43	236.37	239.30	520089
2017-06-01	239.08	240.59	237.66	238.98	575190
2017-06-02	239.07	240.00	238.48	239.40	313647
2017-06-05	239.89	240.32	238.58	240.22	247552
2017-06-06	239.00	240.61	238.37	239.72	297860
2017-06-07	240.46	241.23	239.17	240.18	260413
2017-06-08	240.69	241.10	237.69	239.21	290511
2017-06-09	239.50	241.43	238.89	240.16	250076
2017-06-12	239.52	240.52	238.02	239.54	290024
2017-06-13	239.75	242.33	239.16	241.95	338254
2017-06-14	243.44	245.90	242.07	243.79	546467
2017-06-15	242.97	243.37	240.94	242.49	332742
2017-06-16	242.94	242.94	238.89	241.93	349636
2017-06-19	242.38	244.50	242.19	243.88	180304
2017-06-20	243.90	244.85	241.86	243.01	228018
2017-06-21	243.20	243.20	241.30	242.92	391254
2017-06-22	242.70	243.18	240.68	242.70	321293
2017-06-23	244.25	246.74	243.11	246.50	1364152
2017-06-26	247.55	248.24	245.93	246.65	297890
2017-06-27	246.53	246.79	243.44	243.63	239057
2017-06-28	244.88	244.88	243.39	243.94	395088
2017-06-29	243.00	244.02	237.47	239.71	571317
2017-06-30	240.51	242.85	239.83	241.69	325861
2017-07-03	242.37	242.38	240.37	241.07	224363
2017-07-05	241.71	243.96	240.56	243.76	253519
2017-07-06	242.39	244.32	241.04	241.67	274045
2017-07-07	242.77	247.33	242.65	245.75	376739
2017-07-10	245.92	247.27	245.02	246.64	368822
2017-07-11	246.68	246.78	244.89	246.53	350834
2017-07-12	247.72	249.25	246.28	247.86	394554
2017-07-13	247.79	249.61	247.31	248.02	245814
2017-07-14	248.37	249.07	246.77	247.61	319943
2017-07-17	247.68	248.57	246.53	248.19	225809
2017-07-18	248.00	249.30	246.01	246.88	310346
2017-07-19	247.20	249.20	247.20	247.89	429665
2017-07-20	248.54	248.54	241.70	242.58	672161
2017-07-21	242.24	246.79	241.89	245.12	565195
2017-07-24	244.60	245.73	243.87	244.02	456684
2017-07-25	245.00	245.00	240.09	241.27	1112144
2017-07-26	243.74	244.56	239.35	240.13	637542
2017-07-27	240.21	241.08	236.48	238.34	882429
2017-07-28	243.57	251.69	242.28	248.65	1202612
2017-07-31	249.75	249.92	247.50	248.99	588406
2017-08-01	249.90	252.23	249.59	252.07	729499
2017-08-02	251.72	252.89	250.24	251.70	394734
2017-08-03	251.56	251.81	249.02	250.98	323209
2017-08-04	251.18	252.09	249.21	250.88	268475
2017-08-07	250.01	250.14	247.91	249.38	505752
2017-08-08	249.07	250.74	247.34	248.96	340014
2017-08-09	249.07	250.20	248.19	249.68	372521
2017-08-10	247.91	248.70	246.10	246.41	419969
2017-08-11	246.72	248.50	245.32	245.43	313026
2017-08-14	247.01	249.68	246.11	248.57	443885
2017-08-15	249.68	250.88	248.97	249.94	389375
2017-08-16	250.43	252.76	250.07	252.11	396513
2017-08-17	251.74	252.16	248.06	248.10	493463
2017-08-18	247.52	249.35	246.73	248.97	603288
2017-08-21	248.52	249.16	246.87	246.91	304580
2017-08-22	247.00	250.38	246.72	249.58	310859
2017-08-23	248.60	249.67	245.47	248.06	379926
2017-08-24	248.64	249.29	244.77	245.90	338087
2017-08-25	247.10	248.46	245.43	247.06	310912
2017-08-28	247.58	248.39	246.95	247.12	230042
2017-08-29	245.90	248.63	245.65	248.57	328839
2017-08-30	248.81	251.04	248.09	250.85	316751
2017-08-31	252.45	254.75	252.16	253.12	399548
2017-09-01	253.20	255.54	252.51	254.80	445592
2017-09-05	253.98	255.46	253.98	254.76	466455
2017-09-06	255.04	256.33	253.25	255.56	463539
2017-09-07	255.88	255.88	250.70	252.53	647460
2017-09-08	252.50	258.38	252.22	257.92	603443
2017-09-11	259.00	259.91	256.93	258.07	407635
2017-09-12	258.61	259.84	257.77	259.69	325458
2017-09-13	259.69	259.69	255.59	256.37	328939
2017-09-14	255.87	256.21	253.34	253.76	439537
2017-09-15	253.58	254.79	253.20	254.67	484211
2017-09-18	255.06	258.28	253.69	254.34	618727
2017-09-19	252.57	254.49	251.14	254.45	511917
2017-09-20	254.45	256.22	254.09	256.00	480938
2017-09-21	256.00	256.75	254.03	254.11	297607
2017-09-22	248.24	248.74	242.49	245.67	1163236
2017-09-25	244.87	245.94	243.79	245.03	611327
2017-09-26	245.04	247.94	245.04	245.72	400800
2017-09-27	246.28	247.47	243.75	244.97	404847
2017-09-28	245.49	248.73	245.49	248.08	567110
2017-09-29	247.39	248.63	245.81	247.51	759767
2017-10-02	248.16	251.23	247.51	249.04	795362
2017-10-03	249.82	252.48	247.97	252.02	1044836
2017-10-04	251.80	257.21	251.56	256.91	703978
2017-10-05	258.00	258.36	254.43	256.14	572046
2017-10-06	255.11	257.38	255.11	256.77	419112
2017-10-09	257.19	257.65	256.34	256.74	5059871
2017-10-10	257.44	257.97	254.38	254.83	443667
2017-10-11	254.71	257.22	254.26	257.06	349104
2017-10-12	257.05	258.28	256.49	258.24	397162
2017-10-13	257.40	258.15	253.19	254.99	514022
2017-10-16	255.89	257.64	255.00	257.18	217794
2017-10-17	257.30	259.33	257.13	258.73	321119
2017-10-18	258.28	260.69	258.28	260.00	408388
2017-10-19	259.48	262.30	257.79	261.04	520627
2017-10-20	262.21	264.68	261.01	264.52	358852
2017-10-23	265.69	265.98	263.38	264.14	404574
2017-10-24	264.09	267.12	262.33	266.51	587193
2017-10-25	266.68	266.68	261.63	263.15	522241
2017-10-26	264.71	264.71	261.10	262.98	1496981
2017-10-27	262.07	268.46	262.00	264.34	866261
2017-10-30	264.23	264.90	262.08	262.96	837250
2017-10-31	262.48	264.43	261.28	261.76	547383
2017-11-01	261.39	263.31	260.94	262.45	402237
2017-11-02	261.49	262.46	256.36	257.79	597566
2017-11-03	258.11	259.95	256.32	257.33	313829
2017-11-06	258.09	262.06	256.90	260.62	539890
2017-11-07	260.49	261.50	259.21	260.92	252705
2017-11-08	261.10	263.67	259.76	263.48	372169
2017-11-09	262.36	264.85	261.95	264.61	357988
2017-11-10	264.35	265.42	263.43	263.85	275127
2017-11-13	264.03	265.57	263.29	265.02	354452
2017-11-14	263.75	267.63	261.66	267.14	366648
2017-11-15	266.51	268.06	263.89	267.10	396967
2017-11-16	268.13	271.69	267.04	270.65	367139
2017-11-17	270.34	272.46	269.46	272.20	224505
2017-11-20	272.75	278.20	272.75	276.74	715954
2017-11-21	275.64	279.85	273.05	274.25	546909
2017-11-22	274.44	275.48	273.03	274.01	347890
2017-11-24	274.55	275.98	273.28	275.55	146216
2017-11-27	276.60	277.68	274.67	275.53	467534
2017-11-28	276.72	280.46	276.21	280.09	335343
2017-11-29	279.92	280.22	278.46	279.10	367327
2017-11-30	280.17	283.22	278.68	282.61	631461
2017-12-01	283.10	286.29	279.09	284.82	653556
2017-12-04	285.05	286.85	282.93	284.65	872483
2017-12-05	284.12	284.71	279.22	281.26	428422
2017-12-06	280.97	281.57	277.45	277.67	482147
2017-12-07	277.81	281.58	277.02	280.32	414272
2017-12-08	281.44	282.32	279.34	280.57	376319
2017-12-11	280.37	280.50	276.79	277.37	388623
2017-12-12	277.94	279.84	275.20	275.34	577545
2017-12-13	275.23	277.82	274.15	275.51	533735
2017-12-14	275.07	276.47	272.26	273.56	453386
2017-12-15	274.52	275.52	273.20	274.71	686413
2017-12-18	275.00	276.52	271.54	275.14	495570
2017-12-19	275.50	277.60	274.22	276.56	583380
2017-12-20	276.89	279.03	276.01	277.55	586481
2017-12-21	277.97	279.77	277.19	277.86	562623
2017-12-22	278.58	278.58	275.28	276.46	414084
2017-12-26	276.49	277.98	275.87	276.45	332150
2017-12-27	276.38	277.28	273.41	273.44	369240
2017-12-28	273.97	276.50	273.12	276.14	371174
2017-12-29	276.56	278.48	275.80	275.90	311683
2018-01-02	277.04	277.04	273.47	276.00	471427
2018-01-03	275.71	276.87	274.25	275.14	467236
2018-01-04	275.22	277.00	274.62	275.26	403817
2018-01-05	276.42	278.41	274.25	276.67	550518
2018-01-08	276.84	279.41	275.42	279.15	474383
2018-01-09	278.54	282.21	278.44	279.79	617323
2018-01-10	279.40	279.69	270.66	272.09	882123
2018-01-11	272.13	272.93	269.25	271.72	664768
2018-01-12	271.39	274.79	269.92	274.07	668067
2018-01-16	275.71	277.95	274.46	274.49	513906
2018-01-17	276.16	278.31	274.63	277.80	438869
2018-01-18	277.69	278.81	276.89	278.13	339532
2018-01-19	279.15	279.92	276.96	279.14	524461
2018-01-22	279.28	280.80	277.93	279.56	579199
2018-01-23	280.17	280.64	278.08	278.81	591622
2018-01-24	280.08	280.98	274.13	274.56	620841
2018-01-25	274.49	276.95	272.45	276.77	597578
2018-01-26	277.63	281.00	276.79	280.69	662643
2018-01-29	280.12	281.29	278.45	279.14	624626
2018-01-30	276.93	280.65	275.98	278.34	483996
2018-01-31	280.00	281.48	277.16	281.06	661242
2018-02-01	280.27	280.80	275.06	276.08	656923
2018-02-02	274.40	275.93	268.81	270.58	924211
2018-02-05	269.24	271.83	262.77	263.35	870692
2018-02-06	257.91	268.33	255.61	268.05	1389854
2018-02-07	267.04	270.92	266.06	267.66	758689
2018-02-08	267.12	268.25	255.97	256.57	1025817
2018-02-09	259.00	261.49	238.63	249.46	2167116
2018-02-12	253.02	257.46	248.29	254.55	1524019
2018-02-13	253.74	254.35	249.17	251.28	965249
2018-02-14	249.49	253.77	249.23	253.50	670320
2018-02-15	254.46	254.46	250.42	252.50	868028
2018-02-16	251.80	252.20	249.34	249.76	1067949
2018-02-20	250.00	251.88	246.70	247.07	902492
2018-02-21	247.00	250.00	246.01	246.40	592812
2018-02-22	247.13	250.36	246.18	249.00	771904
2018-02-23	250.00	251.58	247.04	251.39	672085
2018-02-26	251.93	252.38	247.87	250.54	564888
2018-02-27	251.10	253.01	246.54	246.54	622712
2018-02-28	246.78	247.50	239.88	239.88	1123918
2018-03-01	239.87	243.62	237.06	241.10	1010943
2018-03-02	238.54	238.88	233.68	236.56	1196514
2018-03-05	235.96	238.90	235.15	238.44	631916
2018-03-06	239.10	241.34	237.89	241.29	629666
2018-03-07	239.15	241.35	236.99	237.22	486082
2018-03-08	237.66	240.64	237.66	240.08	500051
2018-03-09	241.25	245.08	239.79	245.00	590115
2018-03-12	245.00	248.81	245.00	247.93	683641
2018-03-13	249.81	253.55	248.92	250.59	1104773
2018-03-14	251.20	251.69	247.62	248.89	499692
2018-03-15	249.36	250.25	245.57	246.40	455743
2018-03-16	246.25	248.74	245.15	247.90	500289
2018-03-19	247.02	247.80	241.83	243.02	437085
2018-03-20	243.98	247.11	243.01	246.79	671609
2018-03-21	247.18	249.65	245.69	247.10	418087
2018-03-22	246.06	246.98	239.47	240.28	761103
2018-03-23	240.98	241.61	230.04	230.57	1172643
2018-03-26	234.59	237.87	230.95	234.20	935644
2018-03-27	235.36	235.36	226.62	227.90	1193559
2018-03-28	227.90	231.52	227.37	228.89	687362
2018-03-29	230.41	233.61	228.92	232.22	563688
2018-04-02	232.22	232.22	223.99	227.61	778736
2018-04-03	228.31	231.41	228.05	230.70	545021
2018-04-04	227.85	239.10	226.84	238.91	935187
2018-04-05	239.65	241.09	237.25	239.50	852918
2018-04-06	238.36	239.69	234.19	236.08	606586
2018-04-09	238.44	239.47	235.15	235.37	554068
2018-04-10	238.12	240.02	236.09	238.83	475469
2018-04-11	237.15	239.83	236.96	238.51	330558
2018-04-12	238.99	240.69	237.29	239.57	718063
2018-04-13	240.45	241.03	237.95	239.20	399098
2018-04-16	240.77	241.96	238.63	239.54	640842
2018-04-17	241.73	244.14	240.37	243.48	620539
2018-04-18	244.40	247.13	242.33	245.94	645091
2018-04-19	245.45	245.79	238.52	240.98	648463
2018-04-20	241.45	241.99	235.05	235.57	1156690
2018-04-23	236.16	237.19	232.50	235.93	613938
2018-04-24	236.49	236.49	225.96	227.25	1316940
2018-04-25	227.43	227.98	221.96	227.12	1032828
2018-04-26	227.79	227.80	223.81	227.20	1132764
2018-04-27	220.50	227.71	216.67	217.36	3139891
2018-04-30	214.47	216.48	209.47	209.88	1861051
2018-05-01	209.75	216.22	207.79	215.86	1302029
2018-05-02	214.81	216.63	212.02	212.31	961214
2018-05-03	212.33	215.55	211.49	215.42	932063
2018-05-04	213.93	219.39	213.90	216.36	737701
2018-05-07	216.60	218.27	214.50	215.41	579295
2018-05-08	216.11	217.15	211.89	213.43	773943
2018-05-09	214.01	214.01	209.14	210.38	1094899
2018-05-10	212.14	213.18	210.51	211.53	598093
2018-05-11	211.53	215.48	210.92	213.58	1221291
2018-05-14	213.89	213.89	209.52	210.64	1502691
2018-05-15	209.96	210.05	207.87	208.98	885035
2018-05-16	208.30	210.97	206.74	210.55	887440
2018-05-17	210.93	212.59	209.88	211.84	794382
2018-05-18	212.14	217.24	211.26	216.15	1838572
2018-05-21	216.99	218.82	215.41	216.12	1111083
2018-05-22	215.72	217.57	214.70	215.09	780701
2018-05-23	214.66	215.93	213.37	214.87	436873
2018-05-24	214.36	215.55	210.95	212.39	632453
2018-05-25	211.95	215.47	211.55	213.36	799306
2018-05-29	211.41	212.27	208.62	210.64	780882
2018-05-30	210.91	211.32	207.72	208.57	575460
2018-05-31	208.75	208.75	203.87	204.04	861183
2018-06-01	204.53	205.71	203.04	204.35	850022
2018-06-04	205.54	207.41	203.88	206.84	1071583
2018-06-05	206.97	207.92	205.62	205.80	527552
2018-06-06	204.84	205.87	202.75	205.82	803357
2018-06-07	205.99	208.22	205.61	207.97	652707
2018-06-08	207.84	210.67	207.52	210.44	446363
2018-06-11	210.77	212.64	210.23	210.96	556150
2018-06-12	210.76	214.20	210.49	213.95	603571
2018-06-13	214.03	214.48	209.47	209.61	903274
2018-06-14	210.00	214.64	209.98	214.11	780779
2018-06-15	212.71	213.13	210.84	213.01	824345
2018-06-18	210.96	212.12	209.55	210.15	976009
2018-06-19	207.85	210.85	207.85	210.59	859266
2018-06-20	211.22	212.59	209.81	210.71	571613
2018-06-21	211.42	212.09	209.87	210.91	784760
2018-06-22	211.06	212.22	208.20	211.87	973375
2018-06-25	211.87	211.87	209.00	211.50	640434
2018-06-26	212.51	214.27	211.32	213.50	604072
2018-06-27	212.86	214.31	210.43	211.90	1207065
2018-06-28	212.54	212.54	208.87	211.34	874995
2018-06-29	212.36	215.81	210.86	214.27	1150079
2018-07-02	212.38	214.20	211.48	213.86	839688
2018-07-03	215.00	216.51	214.46	215.03	405667
2018-07-05	215.27	217.60	214.51	217.46	414605
2018-07-06	217.96	220.31	217.06	218.74	486208
2018-07-09	220.01	222.13	218.70	220.84	425989
2018-07-10	220.78	220.78	217.93	219.07	491784
2018-07-11	217.83	228.49	217.70	224.84	2242372
2018-07-12	225.86	226.31	220.48	223.30	2168611
2018-07-13	223.33	225.66	221.63	223.86	938529
2018-07-16	223.97	224.34	220.51	221.52	889996
2018-07-17	221.00	224.71	220.94	224.37	482755
2018-07-18	224.01	225.61	222.76	224.38	628615
2018-07-19	224.05	224.34	222.66	223.25	660057
2018-07-20	221.80	225.06	221.80	224.23	852527
2018-07-23	223.18	224.18	216.74	217.28	1153293
2018-07-24	217.41	220.83	216.34	219.55	1456762
2018-07-25	219.79	220.33	214.56	217.37	1991928
2018-07-26	189.11	189.11	177.00	179.31	7360529
2018-07-27	178.53	185.51	177.43	183.06	3309155
2018-07-30	182.53	186.89	182.50	184.70	1804408
2018-07-31	185.70	189.57	184.10	188.36	1205612
2018-08-01	189.00	191.39	188.36	189.39	1520850
2018-08-02	187.58	188.73	185.77	186.42	1464923
2018-08-03	187.09	188.20	185.33	186.61	1028578
2018-08-06	187.45	188.11	186.35	187.03	1152833
2018-08-07	187.58	190.04	186.68	186.87	1032079
2018-08-08	186.25	187.75	185.66	186.10	854315
2018-08-09	186.44	187.42	183.86	184.29	1130693
2018-08-10	183.70	185.98	180.71	182.32	1099658
2018-08-13	182.11	184.16	180.58	181.89	1159915
2018-08-14	181.30	184.11	180.74	181.86	710168
2018-08-15	181.48	185.22	180.45	185.08	1047112
2018-08-16	186.55	189.93	184.91	188.12	1160764
2018-08-17	188.44	191.17	187.87	190.06	690299
2018-08-20	190.97	192.45	190.15	190.51	669464
2018-08-21	192.42	193.79	190.27	193.41	669988
2018-08-22	193.01	194.90	191.57	192.98	707928
2018-08-23	193.18	193.78	190.69	190.89	685421
2018-08-24	191.28	191.64	190.12	190.41	715478
2018-08-27	191.21	194.08	190.24	192.93	497610
2018-08-28	193.53	193.64	192.13	192.86	413095
2018-08-29	192.85	196.30	192.00	195.98	699757
2018-08-30	195.51	195.88	192.36	193.23	521596
2018-08-31	193.11	194.19	189.95	191.59	626558
2018-09-04	191.20	192.26	189.83	190.16	1020283
2018-09-05	189.50	192.35	189.27	191.00	578638
2018-09-06	190.30	192.45	190.18	190.72	532600
2018-09-07	189.85	190.94	188.19	188.62	574299
2018-09-10	190.11	190.88	188.21	189.77	548351
2018-09-11	189.75	191.68	188.43	189.74	504610
2018-09-12	188.02	188.83	183.97	185.56	1900141
2018-09-13	186.31	186.72	183.26	185.89	1508356
2018-09-14	186.60	188.03	185.24	187.10	1021214
2018-09-17	187.10	188.83	186.73	186.91	973232
2018-09-18	186.58	187.60	184.34	185.27	1173340
2018-09-19	186.68	189.20	185.78	187.33	816773
2018-09-20	188.00	188.87	185.50	186.18	1052067
2018-09-21	186.53	187.63	185.95	186.60	899154
2018-09-24	185.53	186.77	182.61	182.96	936419
2018-09-25	182.90	183.72	180.98	181.38	723305
2018-09-26	181.68	182.15	180.39	180.59	860519
2018-09-27	180.39	180.80	179.09	179.33	780518
2018-09-28	179.36	179.74	173.82	175.35	1023008
2018-10-01	175.91	176.74	173.59	173.70	730356
2018-10-02	173.05	174.45	169.57	170.03	1094217
2018-10-03	170.30	172.10	168.13	170.85	1971292
2018-10-04	170.06	171.99	169.87	171.11	754047
2018-10-05	171.19	172.43	167.21	168.09	1212658
2018-10-08	168.08	169.59	167.20	169.35	732789
2018-10-09	162.01	164.78	160.27	160.67	1319243
2018-10-10	161.65	162.96	159.39	159.63	1201954
2018-10-11	159.00	161.44	157.16	157.22	843781
2018-10-12	159.57	159.57	153.88	156.12	1325491
2018-10-15	153.92	157.18	153.92	155.33	1517552
2018-10-16	155.87	156.91	153.61	156.25	1284192
2018-10-17	155.38	156.75	152.56	155.95	1042826
2018-10-18	155.54	155.99	151.50	152.29	802760
2018-10-19	152.01	152.48	148.47	150.31	802158
2018-10-22	150.99	151.23	148.10	148.38	939154
2018-10-23	146.30	151.60	143.68	151.21	1842728
2018-10-24	150.42	153.88	147.28	147.51	1518427
2018-10-25	148.99	151.79	148.51	151.07	1778244
2018-10-26	124.06	126.43	113.45	115.03	9601798
2018-10-29	115.85	119.39	114.89	116.28	5546921
2018-10-30	116.05	124.14	115.40	123.94	3093089
2018-10-31	125.42	128.62	123.21	124.73	2217441
2018-11-01	125.43	132.73	124.91	131.71	2452605
2018-11-02	132.41	133.29	128.54	131.78	1641151
2018-11-05	131.29	132.22	126.87	127.93	1185374
2018-11-06	127.62	129.44	125.91	126.55	1320123
2018-11-07	127.99	127.99	124.54	126.39	849654
2018-11-08	125.26	128.64	123.52	127.23	1600323
2018-11-09	127.06	128.76	123.83	125.65	981134
2018-11-12	124.26	125.04	121.35	121.53	887874
2018-11-13	122.23	125.96	121.85	123.25	1070745
2018-11-14	124.51	125.85	121.26	121.41	1097417
2018-11-15	120.65	124.70	119.09	123.73	1221067
2018-11-16	123.44	124.55	122.38	123.52	657207
2018-11-19	123.90	125.16	122.34	124.36	1177349
2018-11-20	122.53	127.48	122.53	124.60	738717
2018-11-21	125.25	128.19	124.60	126.35	683441
2018-11-23	125.85	127.91	125.31	126.84	224564
2018-11-26	128.91	129.92	127.44	128.75	850160
2018-11-27	128.03	129.45	125.75	126.50	811823
2018-11-28	126.29	131.21	122.75	130.89	1042008
2018-11-29	129.85	130.92	126.11	127.38	760308
2018-11-30	127.34	128.28	126.12	128.06	822434
2018-12-03	130.23	130.69	124.67	126.31	1725149
2018-12-04	125.63	126.86	121.13	121.30	1091774
2018-12-06	118.23	123.20	116.67	123.01	1487602
2018-12-07	122.20	122.50	119.12	120.44	1114497
2018-12-10	120.15	121.37	118.25	119.98	1233715
2018-12-11	122.11	122.69	118.69	119.25	999409
2018-12-12	120.71	122.95	118.83	118.91	1231430
2018-12-13	119.53	119.96	117.68	118.20	780414
2018-12-14	117.08	119.47	116.28	116.98	872763
2018-12-17	116.48	119.72	115.00	115.75	938179
2018-12-18	116.50	119.90	115.94	118.38	1173867
2018-12-19	118.28	123.82	116.46	116.97	1226253
2018-12-20	116.34	118.79	114.30	115.50	1180598
2018-12-21	116.20	118.64	112.82	113.21	1747479
2018-12-24	112.05	114.48	110.79	111.31	540701
2018-12-26	111.62	117.20	109.35	117.10	1005982
2018-12-27	115.43	117.86	112.64	117.86	777471
2018-12-28	118.22	119.31	115.76	117.20	762167
2018-12-31	118.07	119.49	115.15	116.96	698826
2019-01-02	114.94	119.77	114.36	118.60	1192433
2019-01-03	117.57	118.31	115.58	116.90	651586
2019-01-04	118.53	123.57	118.45	122.13	1041605
2019-01-07	122.65	125.86	121.15	124.15	1033326
2019-01-08	125.72	125.99	122.33	123.06	895520
2019-01-09	122.75	128.15	122.74	127.41	1041271
2019-01-10	126.81	127.54	125.40	126.59	671215
2019-01-11	123.69	126.01	122.40	125.67	813311
2019-01-14	125.08	127.50	124.55	126.01	865745
2019-01-15	125.00	125.56	121.31	124.04	796116
2019-01-16	124.42	125.28	122.74	123.10	688376
2019-01-17	122.70	124.68	122.09	124.18	1173972
2019-01-18	125.19	126.70	124.02	126.62	738985
2019-01-22	125.70	127.31	124.00	126.72	1198957
2019-01-23	127.41	127.71	123.23	124.73	785391
2019-01-24	124.83	127.22	124.22	127.15	621885
2019-01-25	128.56	129.17	126.23	127.56	1117335
2019-01-28	126.78	128.39	125.88	128.00	891255
2019-01-29	128.00	128.21	126.13	127.04	1689044
2019-01-30	127.50	127.69	124.40	125.79	1251509
2019-01-31	125.62	128.84	125.28	128.79	1535954
2019-02-01	127.79	129.89	127.18	128.78	987904
2019-02-04	128.87	129.10	127.28	127.88	904931
2019-02-05	127.97	129.48	126.45	126.90	1608512
2019-02-06	126.44	127.72	125.54	127.43	1220053
2019-02-07	127.46	128.97	126.01	128.20	1723708
2019-02-08	136.14	136.82	132.09	135.78	3807538
2019-02-11	135.57	138.46	129.36	137.98	2428369
2019-02-12	138.62	143.97	138.50	143.14	1781205
2019-02-13	143.00	143.17	139.15	139.41	1144028
2019-02-14	138.75	139.28	136.83	138.80	888903
2019-02-15	139.80	141.08	138.89	139.21	855904
2019-02-19	138.60	141.16	138.00	139.71	793757
2019-02-20	140.17	141.07	139.12	139.77	811997
2019-02-21	139.77	140.82	138.88	140.03	777753
2019-02-22	140.20	141.26	139.86	140.50	607992
2019-02-25	141.10	142.74	141.10	141.40	707828
2019-02-26	140.55	141.72	139.79	140.02	605790
2019-02-27	140.00	140.38	138.50	138.60	683332
2019-02-28	138.42	138.42	135.77	136.12	599577
2019-03-01	137.71	139.27	136.88	137.48	749150
2019-03-04	138.34	139.02	136.40	138.23	1028388
2019-03-05	137.75	138.32	135.11	135.17	691997
2019-03-06	135.00	136.17	132.85	133.33	650912
2019-03-07	132.78	132.91	129.04	129.61	1359075
2019-03-08	129.20	132.22	128.79	132.08	1052966
2019-03-11	131.81	133.44	131.75	133.11	501602
2019-03-12	133.41	134.06	132.96	133.26	564062
2019-03-13	133.37	133.90	132.74	133.00	680120
2019-03-14	132.05	132.30	128.46	129.26	966157
2019-03-15	129.23	129.87	128.04	128.57	970482
2019-03-18	129.04	129.85	128.13	129.51	545332
2019-03-19	129.76	130.70	127.49	127.90	509507
2019-03-20	127.60	128.19	124.28	126.02	646845
2019-03-21	125.68	128.87	125.68	128.14	522984
2019-03-22	127.66	128.47	124.51	124.86	698173
2019-03-25	124.91	125.75	123.46	124.75	627602
2019-03-26	124.69	126.24	123.30	125.26	875431
2019-03-27	125.83	127.96	125.19	126.13	1004358
2019-03-28	126.40	127.79	124.59	125.98	758853
2019-03-29	125.80	127.44	124.45	126.15	681503
2019-04-01	127.04	128.76	126.51	127.88	537225
2019-04-02	127.52	128.64	127.05	127.36	399576
2019-04-03	128.08	128.25	126.58	126.82	745072
2019-04-04	126.70	129.79	126.42	129.69	532583
2019-04-05	130.25	132.02	129.98	131.59	379415
2019-04-08	131.40	132.83	130.65	132.75	532123
2019-04-09	132.71	132.71	130.64	131.31	595698
2019-04-10	131.00	132.24	129.12	131.20	646463
2019-04-11	130.92	132.06	130.71	131.40	320861
2019-04-12	132.19	133.34	130.75	132.13	467437
2019-04-15	131.80	133.59	131.45	131.58	691277
2019-04-16	131.86	132.52	129.24	131.10	587542
2019-04-17	131.50	132.43	130.38	130.87	395797
2019-04-18	130.65	131.94	130.07	131.77	615437
2019-04-22	131.04	132.18	130.89	131.40	709922
2019-04-23	131.87	134.33	131.54	134.14	880578
2019-04-24	133.98	134.80	132.47	134.16	1232190
2019-04-25	133.00	134.13	130.14	130.71	1318412
2019-04-26	128.88	130.09	118.25	127.00	1971843
2019-04-29	127.21	131.52	126.88	130.56	720931
2019-04-30	134.37	137.04	133.02	136.25	1411839
2019-05-01	136.79	138.49	135.32	135.35	808145
2019-05-02	135.59	138.15	135.38	135.83	675824
2019-05-03	137.04	139.44	136.11	139.09	413709
2019-05-06	136.46	138.34	135.10	137.78	615687
2019-05-07	136.63	138.12	134.90	136.46	807517
2019-05-08	136.17	136.82	133.95	134.04	400774
2019-05-09	132.81	133.78	130.98	132.84	497071
2019-05-10	133.03	135.58	130.84	135.36	515942
2019-05-13	132.83	133.09	130.05	131.16	774201
2019-05-14	131.17	135.12	130.78	134.21	599603
2019-05-15	132.89	136.13	131.21	135.97	543879
2019-05-16	137.68	141.49	136.89	140.31	1248011
2019-05-17	139.27	141.63	138.36	138.69	669213
2019-05-20	137.74	137.95	136.59	137.12	691126
2019-05-21	137.58	141.04	137.44	141.03	560228
2019-05-22	139.73	140.71	138.13	140.49	657756
2019-05-23	139.49	141.87	138.26	141.71	933806
2019-05-24	142.40	146.47	142.03	145.90	1264635
2019-05-28	145.82	145.88	141.43	141.45	1020483
2019-05-29	140.83	140.83	137.43	138.54	644577
2019-05-30	139.53	140.85	138.47	140.58	511070
2019-05-31	138.18	138.18	134.96	135.55	942364
2019-06-03	135.44	138.97	134.69	138.32	737382
2019-06-04	139.84	145.14	139.55	145.10	883514
2019-06-05	145.95	146.79	143.33	145.53	556626
2019-06-06	145.32	147.43	144.46	147.14	699614
2019-06-07	147.77	148.83	146.36	146.95	636978
2019-06-10	147.89	149.50	147.23	149.06	529653
2019-06-11	150.50	151.08	148.53	149.13	916708
2019-06-12	149.31	150.00	148.00	149.00	576292
2019-06-13	150.00	150.64	148.68	150.61	579566
2019-06-14	151.39	152.84	149.61	152.29	750823
2019-06-17	152.23	152.51	150.13	150.22	687295
2019-06-18	151.42	153.54	149.37	150.66	482780
2019-06-19	151.05	151.30	148.25	149.10	918399
2019-06-20	150.30	150.42	147.00	148.45	717507
2019-06-21	148.66	148.66	145.97	146.03	1150358
2019-06-24	146.73	146.96	144.72	145.93	609808
2019-06-25	145.52	146.19	142.17	142.40	768220
2019-06-26	142.38	142.38	140.36	141.75	802716
2019-06-27	142.60	145.18	141.56	145.09	421893
2019-06-28	145.09	147.65	145.09	147.47	704648
2019-07-01	149.00	150.89	148.27	150.71	562186
2019-07-02	150.54	151.52	149.02	151.47	389078
2019-07-03	152.12	153.30	150.90	153.25	207317
2019-07-05	152.22	152.35	150.41	151.40	325239
2019-07-08	151.30	152.12	150.11	150.27	593706
2019-07-09	149.72	150.66	147.86	149.88	364437
2019-07-10	150.35	150.56	147.96	148.60	325186
2019-07-11	149.19	149.19	146.08	148.96	301849
2019-07-12	149.59	151.71	148.64	151.13	443575
2019-07-15	151.64	151.85	148.60	149.58	334471
2019-07-16	149.74	151.38	149.35	150.04	413142
2019-07-17	150.51	151.35	149.25	150.95	614567
2019-07-18	150.89	154.71	149.00	154.51	1045601
2019-07-19	154.46	155.26	152.83	152.98	758398
2019-07-22	153.73	153.95	151.30	151.81	829417
2019-07-23	152.96	154.04	151.37	153.98	372422
2019-07-24	153.09	154.86	152.46	154.44	662280
2019-07-25	154.54	156.60	154.13	156.36	1008204
2019-07-26	138.00	140.56	127.27	128.84	4420435
2019-07-29	127.46	127.46	123.84	124.48	2400068
2019-07-30	124.90	126.13	122.27	125.25	1355493
2019-07-31	125.17	126.72	123.69	124.69	901634
2019-08-01	124.39	125.32	121.38	122.39	941434
2019-08-02	122.00	122.81	120.33	120.38	759759
2019-08-05	119.18	120.58	117.36	118.24	1038179
2019-08-06	118.80	119.20	116.60	117.53	804449
2019-08-07	116.20	118.80	115.55	118.45	985360
2019-08-08	118.55	119.61	117.08	117.96	850930
2019-08-09	118.40	118.63	116.60	116.77	540245
2019-08-12	116.11	116.44	113.78	113.93	746056
2019-08-13	114.32	118.12	113.63	114.81	663061
2019-08-14	113.15	114.52	111.57	112.46	972514
2019-08-15	112.28	112.65	109.71	110.45	949135
2019-08-16	110.45	112.17	108.93	111.34	682001
2019-08-19	112.78	115.31	112.57	114.07	917379
2019-08-20	113.52	114.07	111.93	113.03	667122
2019-08-21	117.26	117.35	115.54	115.98	693501
2019-08-22	116.05	116.90	114.28	116.30	441986
2019-08-23	115.32	116.07	111.52	112.09	645510
2019-08-26	113.34	114.34	112.19	113.58	709939
2019-08-27	114.37	114.37	111.58	112.58	534506
2019-08-28	112.04	113.83	111.03	113.18	377869
2019-08-29	114.74	117.46	114.60	116.71	652846
2019-08-30	117.85	119.78	117.59	118.89	662273
2019-09-03	116.82	117.04	113.04	114.34	730966
2019-09-04	114.99	116.09	114.72	115.01	458684
2019-09-05	116.42	118.68	116.20	117.83	532382
2019-09-06	118.42	119.98	117.82	118.81	445136
2019-09-09	119.59	122.07	119.37	121.29	644679
2019-09-10	121.05	126.43	120.91	125.90	704720
2019-09-11	126.85	129.80	123.13	129.08	664955
2019-09-12	129.85	129.85	125.10	125.41	760232
2019-09-13	123.02	126.79	121.20	125.65	508894
2019-09-16	125.63	125.76	122.00	122.45	846604
2019-09-17	121.62	122.50	121.01	122.20	809966
2019-09-18	122.46	123.54	121.19	122.94	606769
2019-09-19	123.13	125.00	122.54	124.23	639730
2019-09-20	124.53	125.48	122.57	123.39	961141
2019-09-23	122.07	123.50	121.28	121.70	592502
2019-09-24	121.70	122.60	119.83	120.14	844878
2019-09-25	121.01	122.43	120.61	122.23	603735
2019-09-26	122.26	123.40	121.34	121.52	468057
2019-09-27	122.78	124.77	122.68	123.58	542754
2019-09-30	123.80	125.17	123.72	124.07	417978
2019-10-01	125.03	126.18	121.09	121.27	531883
2019-10-02	120.41	120.86	117.52	118.98	836267
2019-10-03	119.32	122.07	118.97	121.95	1055225
2019-10-04	122.64	124.12	122.00	124.06	650528
2019-10-07	122.91	126.03	122.87	124.06	1069803
2019-10-08	122.92	124.12	121.61	122.31	622819
2019-10-09	123.36	123.48	122.46	123.13	637121
2019-10-10	123.59	123.92	122.93	123.41	595440
2019-10-11	124.72	126.39	124.10	124.42	664876
2019-10-14	121.57	123.77	120.76	123.26	474075
2019-10-15	123.49	125.69	123.29	125.01	508995
2019-10-16	125.45	127.29	125.14	125.55	589944
2019-10-17	126.30	126.86	124.37	125.08	552310
2019-10-18	124.67	125.54	123.11	125.17	726544
2019-10-21	126.00	126.92	125.16	125.87	826832
2019-10-22	126.18	126.79	125.21	125.90	958950
2019-10-23	126.23	128.98	125.50	128.50	1044313
2019-10-24	127.80	130.81	127.17	129.92	1480311
2019-10-25	137.62	146.66	136.00	144.13	3331829
2019-10-28	145.78	146.84	144.15	145.20	1611078
2019-10-29	145.15	145.97	144.32	144.69	837947
2019-10-30	143.71	144.80	141.40	144.33	836758
2019-10-31	143.60	143.60	138.44	143.38	961481
2019-11-01	143.61	144.19	142.02	143.03	784779
2019-11-04	144.25	147.88	143.70	147.43	1059884
2019-11-05	148.15	149.70	146.91	148.70	917835
2019-11-06	148.43	150.22	146.73	150.17	727481
2019-11-07	151.05	153.05	150.48	152.12	1038913
2019-11-08	152.14	152.65	151.31	152.03	818576
2019-11-11	150.86	152.72	149.69	150.06	819894
2019-11-12	150.26	151.03	147.19	148.93	749306
2019-11-13	147.90	147.90	145.64	147.11	669648
2019-11-14	146.44	146.82	143.11	143.22	756547
2019-11-15	143.97	144.22	140.03	140.31	927396
2019-11-18	140.65	142.59	139.60	141.84	815204
2019-11-19	142.29	142.29	138.66	138.73	633838
2019-11-20	139.03	141.61	137.45	140.01	601098
2019-11-21	139.33	140.34	138.56	138.82	468180
2019-11-22	139.95	140.72	139.22	140.27	498804
2019-11-25	140.78	142.48	140.75	141.43	651374
2019-11-26	141.79	142.96	140.74	141.50	709966
2019-11-27	141.44	141.93	140.60	141.26	426083
2019-11-29	140.91	141.31	138.92	139.37	246189
2019-12-02	139.87	139.87	137.30	137.65	585305
2019-12-03	135.84	135.96	133.42	133.86	651659
2019-12-04	133.60	136.53	133.47	134.83	629647
2019-12-05	135.20	138.20	134.92	138.01	819914
2019-12-06	140.27	141.40	138.45	138.72	721392
2019-12-09	138.70	140.44	138.44	138.88	660615
2019-12-10	138.16	138.49	133.07	133.54	711474
2019-12-11	133.09	136.94	133.09	136.67	475425
2019-12-12	137.33	139.73	136.52	139.06	463102
2019-12-13	138.70	139.52	137.08	137.94	402003
2019-12-16	138.00	139.45	137.31	137.35	387602
2019-12-17	136.72	137.78	134.95	135.31	504997
2019-12-18	135.73	136.46	134.85	136.03	443876
2019-12-19	136.00	136.45	135.32	136.02	359918
2019-12-20	137.32	138.01	135.74	136.69	686027
2019-12-23	136.48	137.79	134.51	134.55	328345
2019-12-24	134.85	135.43	134.36	135.14	153824
2019-12-26	134.98	135.44	133.37	134.47	226107
2019-12-27	134.84	135.16	134.14	134.42	280250
2019-12-30	134.58	136.37	133.94	135.38	319184
2019-12-31	135.38	136.86	135.05	136.38	318495
2020-01-02	136.55	137.45	134.04	134.79	560016
2020-01-03	133.31	133.47	130.03	130.95	843671
2020-01-06	130.25	132.13	129.01	131.00	1035665
2020-01-07	131.65	132.17	127.66	128.01	743944
2020-01-08	128.22	129.12	127.08	127.61	594369
2020-01-09	128.31	128.54	126.43	126.75	658281
2020-01-10	127.02	128.23	125.94	127.00	723430
2020-01-13	127.00	129.93	126.99	129.92	654663
2020-01-14	129.78	133.00	129.44	132.58	916817
2020-01-15	132.47	137.64	132.01	137.50	973116
2020-01-16	139.80	141.28	138.89	140.65	819036
2020-01-17	140.72	141.15	139.01	139.70	772862
2020-01-21	138.64	141.55	138.38	141.29	827395
2020-01-22	141.91	142.06	140.37	141.19	619249
2020-01-23	140.49	144.05	139.71	143.81	797380
2020-01-24	143.03	144.37	140.81	141.86	530491
2020-01-27	139.02	141.15	137.35	139.92	619969
2020-01-28	141.03	141.80	139.52	139.97	380905
2020-01-29	140.24	140.82	135.19	135.53	499200
2020-01-30	134.10	135.46	132.97	135.15	532260
2020-01-31	135.68	135.68	131.15	131.68	484778
2020-02-03	132.22	133.68	131.26	133.17	572584
2020-02-04	134.98	135.92	132.88	133.12	465885
2020-02-05	133.19	136.26	133.12	133.97	782552
2020-02-06	135.11	135.82	130.49	130.50	508233
2020-02-07	129.94	129.94	126.96	127.01	432805
2020-02-10	126.60	128.10	125.21	127.30	576990
2020-02-11	127.57	129.28	127.08	128.25	712268
2020-02-12	129.54	133.83	129.50	133.18	672590
2020-02-13	132.10	133.75	131.80	132.64	688763
2020-02-14	132.76	142.61	128.01	137.98	2264567
2020-02-18	136.80	139.31	131.23	131.42	1082376
2020-02-19	132.04	133.16	130.71	131.33	778106
2020-02-20	131.24	135.58	130.79	134.17	769314
2020-02-21	133.98	135.09	133.12	135.00	833680
2020-02-24	131.86	132.30	128.27	128.79	887482
2020-02-25	129.89	131.25	124.77	125.36	966651
2020-02-26	125.79	129.21	125.38	125.83	1283422
2020-02-27	122.77	128.05	121.96	123.34	1044309
2020-02-28	119.67	125.25	118.55	121.15	1616107
2020-03-02	121.59	122.62	118.95	120.86	1222987
2020-03-03	120.90	121.66	116.60	117.22	1304386
2020-03-04	119.00	123.21	117.84	123.17	798124
2020-03-05	119.43	121.40	118.87	119.70	682988
2020-03-06	115.71	119.88	115.35	118.57	1049463
2020-03-09	112.32	115.89	110.06	112.38	979425
2020-03-10	115.55	117.22	112.38	117.20	851530
2020-03-11	115.05	116.20	108.00	108.50	1163874
2020-03-12	103.29	104.83	97.42	97.43	1232103
2020-03-13	101.42	102.73	90.32	96.48	1663595
2020-03-16	87.58	95.13	81.33	85.43	1332896
2020-03-17	86.75	89.40	83.56	85.87	1219374
2020-03-18	81.47	81.81	59.88	65.05	1463096
2020-03-19	64.39	67.78	58.50	66.38	1785493
2020-03-20	66.62	67.64	58.23	58.66	1745677
2020-03-23	58.70	64.53	56.62	63.33	1289207
2020-03-24	66.98	77.63	66.01	77.29	1183574
2020-03-25	77.48	86.35	71.78	82.37	1410075
2020-03-26	83.60	85.36	79.92	82.29	1176955
2020-03-27	81.58	82.00	76.30	78.04	1117828
2020-03-30	78.40	81.52	75.00	80.15	1101563
2020-03-31	79.17	79.62	75.95	76.24	1034612
2020-04-01	72.67	74.38	65.74	66.92	1218255
2020-04-02	68.78	71.93	63.51	64.86	1638953
2020-04-03	64.86	67.06	60.05	62.01	1078292
2020-04-06	65.23	74.17	65.00	73.35	1360559
2020-04-07	80.08	84.67	76.16	81.18	1613364
2020-04-08	80.73	86.09	78.36	85.09	1084053
2020-04-09	87.26	90.94	86.25	88.01	941106
2020-04-13	87.13	87.13	81.63	83.41	516504
2020-04-14	84.91	85.72	80.72	82.74	639082
2020-04-15	77.93	79.87	76.40	79.30	579113
2020-04-16	76.54	76.97	72.38	74.74	934009
2020-04-17	79.17	80.81	78.39	79.60	1212325
2020-04-20	75.90	78.49	74.97	76.24	590596
2020-04-21	73.50	75.27	72.51	73.05	721446
2020-04-22	75.16	76.15	73.51	75.06	570053
2020-04-23	76.13	78.55	76.02	77.32	980820
2020-04-24	77.79	80.36	77.13	78.96	1091201
2020-04-27	80.27	84.41	79.50	83.74	953035
2020-04-28	86.52	88.27	85.58	87.51	878818
2020-04-29	90.85	94.63	90.18	93.02	844737
2020-04-30	90.64	90.90	87.59	87.72	477083
2020-05-01	85.42	86.55	82.14	83.38	486426
2020-05-04	82.58	86.12	81.55	84.99	1001441
2020-05-05	86.23	86.29	79.05	82.43	1352197
2020-05-06	81.58	82.56	78.70	78.98	741129
2020-05-07	79.95	82.45	79.02	80.37	607605
2020-05-08	82.35	85.42	81.35	84.86	672712
2020-05-11	83.11	83.35	79.86	80.90	715754
2020-05-12	81.21	81.81	77.62	77.82	651062
2020-05-13	76.73	77.61	72.79	73.94	874141
2020-05-14	72.29	76.56	69.87	75.96	754488
2020-05-15	74.94	77.59	74.36	76.58	563441
2020-05-18	81.24	86.87	80.41	85.97	803919
2020-05-19	85.13	86.55	82.37	82.44	662527
2020-05-20	83.77	85.48	81.30	83.03	483057
2020-05-21	81.44	85.58	81.44	84.14	500226
2020-05-22	84.63	85.17	81.62	83.31	361659
2020-05-26	87.97	94.33	87.30	93.47	1077575
2020-05-27	98.56	99.79	95.43	99.43	816583
2020-05-28	99.40	99.99	92.72	93.16	833526
2020-05-29	92.15	93.74	90.02	93.20	1488141
2020-06-01	93.14	94.56	92.10	93.09	563310
2020-06-02	94.01	97.34	94.01	97.00	592473
2020-06-03	98.44	104.67	98.37	104.46	848826
2020-06-04	103.75	108.65	102.12	108.00	1177467
2020-06-05	115.79	116.96	107.53	108.65	1137846
2020-06-08	113.32	116.48	112.30	115.69	802547
2020-06-09	111.67	113.60	109.24	112.72	711436
2020-06-10	111.14	112.95	105.94	106.05	871874
2020-06-11	97.49	100.93	94.75	95.97	1004568
2020-06-12	98.67	100.98	94.35	97.74	687900
2020-06-15	93.20	98.57	92.49	97.72	726528
2020-06-16	103.65	103.82	96.98	98.25	849514
2020-06-17	98.17	99.05	94.92	95.35	787643
2020-06-18	94.51	97.35	93.74	94.89	461256
2020-06-19	96.97	96.97	92.96	93.07	1136402
2020-06-22	92.00	93.17	89.89	92.22	461582
2020-06-23	94.50	104.39	94.41	103.88	3398051
2020-06-24	101.38	103.30	98.62	99.29	1154064
2020-06-25	98.20	98.70	94.75	98.36	697197
2020-06-26	97.52	98.29	94.05	95.71	902560
2020-06-29	97.08	100.05	95.97	99.80	538946
2020-06-30	99.36	102.53	97.96	101.76	723831
2020-07-01	101.48	103.20	97.39	97.51	612779
2020-07-02	99.90	102.88	97.88	99.21	542445
2020-07-06	101.65	103.65	100.51	103.26	917504
2020-07-07	102.00	102.79	95.51	95.98	1519015
2020-07-08	95.48	96.97	89.18	91.39	2594124
2020-07-09	89.41	91.39	68.10	73.12	10934594
2020-07-10	73.26	78.99	69.21	70.47	4359086
2020-07-13	71.81	77.33	69.44	76.60	3948952
2020-07-14	69.89	74.88	67.79	74.21	4160915
2020-07-15	76.64	77.78	75.17	76.54	1497542
2020-07-16	76.04	80.70	75.47	77.93	1789993
2020-07-17	78.24	79.11	77.24	78.48	1435075
2020-07-20	78.68	79.32	77.19	78.78	1230231
2020-07-21	79.10	82.01	78.87	79.42	1059870
2020-07-22	79.09	84.37	78.55	83.87	1278388
2020-07-23	83.72	85.76	82.34	83.66	908306
2020-07-24	83.87	85.54	82.17	85.01	1553072
2020-07-27	84.87	87.41	83.80	87.33	1554931
2020-07-28	85.00	87.70	83.55	85.14	1681880
2020-07-29	85.84	87.08	85.54	86.01	903878
2020-07-30	84.82	85.64	83.25	83.29	710672
2020-07-31	83.91	84.11	79.00	79.85	1045603
2020-08-03	80.01	80.59	78.93	79.45	1195531
2020-08-04	79.77	83.85	79.77	81.25	978437
2020-08-05	82.63	85.18	81.43	85.18	943162
2020-08-06	84.51	87.45	83.86	86.36	1058869
2020-08-07	88.44	90.36	83.07	85.65	1338437
2020-08-10	86.29	91.41	86.22	90.66	967286
2020-08-11	92.75	94.42	90.50	91.29	640729
2020-08-12	92.29	92.89	89.39	91.44	753093
2020-08-13	90.21	91.81	88.41	89.01	468178
2020-08-14	87.96	90.93	87.34	90.26	617417
2020-08-17	90.41	92.26	90.00	91.65	787440
2020-08-18	91.57	92.22	90.12	90.60	975985
2020-08-19	91.45	91.46	89.53	90.17	578014
2020-08-20	88.86	91.36	88.15	89.85	530366
2020-08-21	90.04	91.30	89.64	90.32	560437
2020-08-24	90.66	94.47	90.66	93.51	638372
2020-08-25	93.96	94.42	90.45	93.32	629600
2020-08-26	93.54	94.03	92.15	93.26	454648
2020-08-27	94.21	97.86	93.53	96.96	821289
2020-08-28	96.94	97.91	95.56	96.33	675451
2020-08-31	95.93	95.93	92.20	92.33	712469
2020-09-01	92.63	94.06	91.11	91.93	785113
2020-09-02	92.47	94.31	91.48	93.92	522224
2020-09-03	94.37	94.46	90.21	91.29	571111
2020-09-04	91.12	94.10	90.99	92.43	432475
2020-09-08	92.13	94.20	91.27	92.54	499738
2020-09-09	92.00	94.52	91.82	94.09	422428
2020-09-10	94.98	95.62	93.15	93.75	537944
2020-09-11	94.70	97.05	93.84	96.94	532864
2020-09-14	97.88	101.34	97.39	100.46	642063
2020-09-15	100.00	101.68	98.15	98.79	762594
2020-09-16	99.79	102.30	99.41	100.29	527392
2020-09-17	101.97	103.75	100.18	103.38	596427
2020-09-18	102.75	103.82	100.12	101.16	849454
2020-09-21	97.92	98.56	92.56	95.88	584466
2020-09-22	95.67	97.78	95.29	96.31	422867
2020-09-23	97.13	99.43	94.51	94.70	290437
2020-09-24	94.16	95.86	92.17	94.81	524487
2020-09-25	94.00	94.60	92.83	94.24	487329
2020-09-28	97.28	99.60	95.72	98.42	569702
2020-09-29	97.91	98.43	95.61	96.27	407416
2020-09-30	95.65	98.75	95.58	97.59	732666
2020-10-01	99.24	100.18	96.79	98.40	508823
2020-10-02	95.70	102.48	95.53	102.19	504770
2020-10-05	103.53	107.33	103.53	106.98	454132
2020-10-06	107.04	109.16	104.32	104.91	500882
2020-10-07	106.72	108.64	105.49	106.38	368501
2020-10-08	107.63	109.58	107.25	109.01	415260
2020-10-09	110.00	110.00	102.95	104.24	740923
2020-10-12	106.36	106.95	103.76	105.15	445723
2020-10-13	104.70	105.48	101.76	102.24	515900
2020-10-14	103.84	104.64	102.04	103.61	561050
2020-10-15	102.67	103.17	101.92	103.00	378183
2020-10-16	103.55	106.52	102.95	105.38	582388
2020-10-19	105.36	106.38	100.88	101.58	540321
2020-10-20	102.96	105.91	102.44	102.89	377744
2020-10-21	101.91	102.83	99.54	99.71	438100
2020-10-22	100.16	103.54	99.00	101.93	553705
2020-10-23	103.29	105.70	102.91	104.68	471844
2020-10-26	102.77	102.91	98.12	99.32	593420
2020-10-27	99.51	99.86	96.57	97.32	448316
2020-10-28	94.54	96.67	92.04	92.21	512916
2020-10-29	92.21	95.26	90.98	93.05	762326
2020-10-30	105.92	109.95	98.40	103.19	1809118
2020-11-02	106.46	115.15	105.66	114.69	1887086
2020-11-03	116.04	118.08	115.36	116.99	976013
2020-11-04	115.84	119.17	114.51	118.09	908101
2020-11-05	118.40	122.61	118.40	122.17	719981
2020-11-06	121.71	123.47	120.25	120.58	541678
2020-11-09	127.05	133.21	122.19	122.23	1117906
2020-11-10	123.70	126.00	122.54	122.80	792624
2020-11-11	122.93	123.14	117.76	118.94	793987
2020-11-12	119.33	120.29	115.79	117.83	621261
2020-11-13	118.79	123.61	118.76	123.14	523198
2020-11-16	124.88	130.73	124.32	129.12	711691
2020-11-17	127.53	131.68	125.22	131.15	656116
2020-11-18	130.63	132.82	128.24	128.25	493710
2020-11-19	127.78	128.08	124.25	126.98	717741
2020-11-20	126.87	127.40	124.96	127.15	397396
2020-11-23	128.46	131.46	127.87	130.50	547141
2020-11-24	133.00	135.03	131.65	134.86	737321
2020-11-25	133.71	133.71	129.78	133.13	474388
2020-11-27	132.25	132.25	129.39	130.55	244896
2020-11-30	129.66	130.29	125.71	125.83	840063
2020-12-01	127.79	128.73	125.33	126.73	560368
2020-12-02	125.53	129.79	124.16	124.76	684659
2020-12-03	130.87	134.52	127.27	132.28	991091
2020-12-04	132.13	134.53	131.62	132.85	483812
2020-12-07	131.42	135.36	130.13	134.60	1044888
2020-12-08	132.27	134.57	131.02	132.77	432907
2020-12-09	133.67	135.05	132.70	134.41	823557
2020-12-10	132.73	135.15	132.00	132.98	838727
2020-12-11	131.97	137.06	131.97	134.75	579104
2020-12-14	136.08	136.65	131.41	131.53	832488
2020-12-15	133.68	134.63	130.96	134.14	577236
2020-12-16	134.95	135.54	131.33	132.61	642543
2020-12-17	133.08	135.26	132.38	135.25	798087
2020-12-18	135.86	139.48	135.54	138.43	1563036
2020-12-21	135.01	137.54	134.16	136.60	574456
2020-12-22	137.12	138.27	135.36	135.67	490544
2020-12-23	136.51	138.43	136.00	137.15	424268
2020-12-24	136.98	138.87	135.46	138.72	161808
2020-12-28	140.27	141.99	138.85	140.49	333253
2020-12-29	140.31	140.74	137.95	139.47	397701
2020-12-30	139.85	142.84	139.56	142.51	349347
2020-12-31	141.86	142.10	139.59	140.95	363658
2021-01-04	140.77	140.89	134.09	136.11	590873
2021-01-05	136.20	140.27	135.81	138.59	580018
2021-01-06	139.71	144.50	138.88	142.97	550479
2021-01-07	144.06	145.30	142.00	144.31	397335
2021-01-08	145.23	145.67	141.42	143.68	431590
2021-01-11	141.66	148.34	141.59	147.58	793221
2021-01-12	147.41	151.18	147.41	150.87	530000
2021-01-13	151.70	152.05	148.40	149.67	407157
2021-01-14	150.22	153.35	149.94	151.97	436092
2021-01-15	150.92	150.92	147.48	148.97	386956
2021-01-19	151.32	151.32	147.87	148.90	319063
2021-01-20	149.49	152.05	148.25	151.21	347985
2021-01-21	150.80	152.49	149.28	150.93	353253
2021-01-22	149.00	150.64	146.31	149.77	367219
2021-01-25	147.95	151.90	147.74	148.82	373561
2021-01-26	150.83	151.62	146.66	148.75	204857
2021-01-27	146.39	148.42	141.84	144.34	473582
2021-01-28	145.80	149.50	145.11	148.29	441954
2021-01-29	147.50	147.50	141.64	143.60	444837
2021-02-01	145.89	146.56	142.64	145.85	286992
2021-02-02	147.41	147.48	144.98	145.32	515811
2021-02-03	146.41	149.06	145.34	148.40	242047
2021-02-04	148.77	151.22	148.26	149.06	392754
2021-02-05	150.75	153.60	148.50	152.52	570746
2021-02-08	152.69	154.36	150.94	153.10	526474
2021-02-09	152.01	157.84	151.65	156.08	665428
2021-02-10	156.52	160.63	156.00	159.91	901835
2021-02-11	160.09	161.78	157.42	159.71	767665
2021-02-12	168.04	178.19	167.00	169.28	1303007
2021-02-16	172.00	172.01	166.63	171.11	652821
2021-02-17	170.00	171.99	168.02	168.45	608029
2021-02-18	171.22	171.22	165.00	166.33	482648
2021-02-19	166.50	172.66	166.50	171.90	360161
2021-02-22	169.23	175.35	167.12	173.70	605932
2021-02-23	173.57	178.11	169.59	177.93	599174
2021-02-24	177.10	183.49	176.36	182.98	594080
2021-02-25	182.50	183.12	171.30	172.60	681249
2021-02-26	174.08	177.66	172.38	174.99	838191
2021-03-01	177.19	181.08	175.05	179.76	425530
2021-03-02	180.00	183.08	179.27	181.48	554715
2021-03-03	181.59	185.85	180.21	182.63	473424
2021-03-04	182.07	183.18	168.81	175.69	638807
2021-03-05	178.65	186.81	176.46	186.11	569899
2021-03-08	186.52	192.57	185.81	187.27	572670
2021-03-09	186.59	189.13	180.78	183.64	493415
2021-03-10	184.01	188.13	182.91	184.99	546374
2021-03-11	185.02	186.83	181.93	185.78	395820
2021-03-12	186.25	189.59	184.03	189.04	335370
2021-03-15	189.04	189.04	185.05	188.32	429125
2021-03-16	187.23	189.31	181.18	182.86	536310
2021-03-17	182.78	186.02	181.50	185.94	627138
2021-03-18	186.13	186.55	182.82	183.35	854950
2021-03-19	182.48	185.39	178.75	183.74	1329732
2021-03-22	184.49	185.24	180.12	183.15	495624
2021-03-23	181.44	186.59	180.09	181.28	777895
2021-03-24	183.71	188.05	183.71	185.40	785539
2021-03-25	183.70	192.53	183.16	192.30	613396
2021-03-26	194.44	196.38	192.49	195.67	570138
2021-03-29	195.24	196.00	190.07	191.27	452615
2021-03-30	190.57	195.76	190.07	195.03	307279
2021-03-31	194.63	197.36	192.17	192.31	447386
2021-04-01	194.57	199.00	192.57	198.28	501675
2021-04-05	200.13	201.51	197.76	201.19	438887
2021-04-06	200.77	202.94	198.35	200.68	607158
2021-04-07	199.00	201.00	197.06	197.74	399587
2021-04-08	196.82	198.65	194.13	198.45	476216
2021-04-09	199.36	202.97	197.34	202.93	471992
2021-04-12	205.00	206.20	201.29	204.11	429800
2021-04-13	203.07	203.84	198.42	202.59	556502
2021-04-14	201.90	205.02	201.51	201.74	387101
2021-04-15	203.07	203.29	200.27	201.67	360552
2021-04-16	203.09	205.01	202.08	204.81	321871
2021-04-19	204.13	204.13	199.60	199.91	467066
2021-04-20	199.99	200.78	194.24	196.05	487367
2021-04-21	196.51	201.20	195.05	201.11	291913
2021-04-22	200.92	202.73	197.48	199.17	447495
2021-04-23	200.69	203.71	199.41	203.34	647284
2021-04-26	204.17	207.46	203.27	206.71	421572
2021-04-27	206.03	209.80	205.58	208.36	391304
2021-04-28	208.00	209.41	206.40	207.70	489949
2021-04-29	209.33	213.61	208.00	212.98	500502
2021-04-30	208.36	214.49	203.67	205.50	737682
2021-05-03	212.21	227.45	211.32	221.00	1992373
2021-05-04	221.00	221.53	214.40	219.84	752705
2021-05-05	221.82	225.78	218.56	224.30	301324
2021-05-06	225.35	226.08	220.97	224.88	288861
2021-05-07	223.12	230.75	221.17	229.74	390236
2021-05-10	230.53	231.80	226.04	226.48	445748
2021-05-11	222.44	223.42	215.11	219.47	470385
2021-05-12	219.07	219.26	208.65	209.49	405948
2021-05-13	209.83	220.69	209.55	218.97	510224
2021-05-14	220.35	221.68	217.73	219.10	258728
2021-05-17	218.99	219.68	214.79	218.25	381554
2021-05-18	218.69	218.97	214.59	214.69	476175
2021-05-19	211.06	212.75	205.50	207.86	573183
2021-05-20	208.42	209.19	204.71	207.96	509866
2021-05-21	209.40	212.71	206.36	207.21	529760
2021-05-24	209.10	209.50	206.53	208.28	241168
2021-05-25	208.78	210.98	206.69	207.36	450445
2021-05-26	207.64	209.49	204.58	208.81	609966
2021-05-27	211.40	213.49	210.15	212.98	820697
2021-05-28	214.32	214.33	208.49	210.68	463514
2021-06-01	206.38	206.38	195.45	204.65	1975249
2021-06-02	204.61	204.99	199.75	202.77	903934
2021-06-03	202.64	202.64	198.12	201.93	475145
2021-06-04	203.00	203.11	197.56	201.41	422954
2021-06-07	202.34	203.14	198.98	201.25	291148
2021-06-08	200.90	204.75	200.16	203.14	264694
2021-06-09	202.47	203.65	198.22	198.40	368090
2021-06-10	200.13	200.38	190.41	190.94	966262
2021-06-11	192.82	193.90	191.11	193.13	453010
2021-06-14	191.84	192.50	186.61	188.24	452712
2021-06-15	188.21	190.04	186.96	189.62	625847
2021-06-16	188.52	189.61	184.56	186.60	532247
2021-06-17	186.60	187.37	180.33	183.88	470171
2021-06-18	179.94	181.44	178.29	180.66	696235
2021-06-21	184.25	189.61	182.61	187.20	586968
2021-06-22	186.66	191.46	185.56	190.05	538726
2021-06-23	191.15	192.10	188.29	188.32	379487
2021-06-24	189.85	191.26	186.50	190.22	467745
2021-06-25	191.89	196.99	190.64	195.72	692784
2021-06-28	194.60	194.60	189.15	189.89	497734
2021-06-29	191.64	192.02	189.60	190.35	425000
2021-06-30	189.35	192.43	189.27	192.19	539284
2021-07-01	193.83	197.99	191.81	197.30	616633
2021-07-02	197.12	197.81	194.58	195.08	556324
2021-07-06	196.40	198.21	191.23	193.71	659640
2021-07-07	192.76	199.05	192.76	197.87	473743
2021-07-08	192.67	196.02	189.87	193.15	421590
2021-07-09	197.32	200.97	196.64	198.95	473043
2021-07-12	195.93	199.51	194.78	198.76	424602
2021-07-13	196.89	197.29	193.59	194.47	403133
2021-07-14	195.68	196.84	192.20	194.32	388730
2021-07-15	192.00	193.29	188.14	190.79	475115
2021-07-16	191.00	192.19	185.46	186.16	492971
2021-07-19	181.59	181.75	176.50	180.62	595971
2021-07-20	180.76	187.34	178.73	186.52	515333
2021-07-21	191.15	195.43	189.04	192.64	361948
2021-07-22	192.10	192.10	187.25	187.38	273992
2021-07-23	189.27	192.17	188.46	191.84	316583
2021-07-26	192.24	193.79	189.61	191.07	338805
2021-07-27	188.82	190.45	186.55	189.35	382393
2021-07-28	190.83	192.27	186.52	189.91	319664
2021-07-29	190.51	195.95	190.51	195.84	529330
2021-07-30	194.06	202.49	193.25	194.90	888415
2021-08-02	196.58	201.27	194.56	194.60	602151
2021-08-03	196.03	199.85	191.37	199.31	480987
2021-08-04	197.89	200.26	195.79	196.64	519268
2021-08-05	198.25	200.20	197.81	199.10	356559
2021-08-06	201.20	202.85	199.33	201.29	379311
2021-08-09	198.99	200.88	196.43	196.53	328818
2021-08-10	196.70	202.09	195.55	201.05	272961
2021-08-11	201.21	208.53	200.44	208.51	483124
2021-08-12	209.00	211.75	207.19	209.80	495337
2021-08-13	209.58	211.03	207.91	209.16	262066
2021-08-16	209.25	209.25	204.85	207.44	310162
2021-08-17	204.81	205.26	197.88	199.74	561400
2021-08-18	198.52	202.21	197.60	197.86	499582
2021-08-19	194.20	198.58	193.76	196.95	465981
2021-08-20	198.00	202.36	197.06	200.78	441685
2021-08-23	202.62	202.91	198.68	201.10	283405
2021-08-24	201.23	205.20	201.23	203.32	215951
2021-08-25	204.34	207.79	203.60	204.76	334166
2021-08-26	204.20	204.55	199.79	201.09	342362
2021-08-27	201.50	204.42	201.50	203.65	298735
2021-08-30	203.65	204.11	201.64	202.17	263432
2021-08-31	202.83	202.83	196.44	197.76	616463
2021-09-01	197.97	198.76	195.27	196.00	333774
2021-09-02	196.29	198.60	195.00	198.52	368588
2021-09-03	197.13	197.61	193.82	194.07	242860
2021-09-07	193.16	194.62	190.51	192.18	439610
2021-09-08	190.64	190.64	186.22	187.72	374999
2021-09-09	188.26	192.26	187.34	190.34	321345
2021-09-10	192.08	193.98	187.45	187.62	334015
2021-09-13	190.89	194.42	189.04	192.32	377776
2021-09-14	193.23	193.23	186.13	186.44	359917
2021-09-15	186.20	188.12	184.45	187.86	623749
2021-09-16	188.01	188.60	183.68	184.98	403280
2021-09-17	182.93	184.80	179.98	181.82	1183373
2021-09-20	179.50	182.70	175.95	182.24	576668
2021-09-21	184.20	184.20	179.63	179.64	391018
2021-09-22	181.73	185.35	181.41	184.08	401933
2021-09-23	186.14	188.43	185.00	185.28	391209
2021-09-24	183.90	185.85	183.08	184.39	350564
2021-09-27	184.84	188.70	184.84	187.08	429520
2021-09-28	186.45	188.12	183.84	184.46	454212
2021-09-29	186.26	186.95	182.62	182.95	567210
2021-09-30	183.79	184.31	177.10	177.40	774828
2021-10-01	177.93	181.05	176.15	179.23	531078
2021-10-04	178.80	181.70	177.36	177.92	403162
2021-10-05	177.92	182.88	176.39	178.30	547980
2021-10-06	175.68	180.09	174.68	179.12	493555
2021-10-07	181.29	184.79	180.68	181.32	497618
2021-10-08	180.89	181.96	178.30	178.63	488116
2021-10-11	178.84	183.48	178.14	179.41	321449
2021-10-12	179.62	182.67	179.47	181.03	437785
2021-10-13	181.81	182.20	178.12	179.80	432421
2021-10-14	181.25	187.23	181.25	185.79	509266
2021-10-15	187.98	189.05	184.02	184.03	396411
2021-10-18	182.81	186.84	182.81	186.59	365566
2021-10-19	187.49	188.68	185.00	185.77	319673
2021-10-20	185.54	189.64	185.02	189.57	407365
2021-10-21	190.00	194.24	189.71	191.85	414744
2021-10-22	192.04	194.27	191.01	192.12	373343
2021-10-25	192.30	195.68	191.55	193.59	558812
2021-10-26	194.36	196.87	193.21	193.24	433892
2021-10-27	192.86	198.84	192.26	192.87	659601
2021-10-28	193.67	199.37	193.22	199.06	626477
2021-10-29	189.00	191.91	174.17	177.21	1556680
2021-11-01	176.76	184.98	176.54	183.57	962960
2021-11-02	182.59	182.59	174.01	174.35	669038
2021-11-03	174.21	178.91	174.00	177.79	642306
2021-11-04	178.89	180.79	174.40	174.81	527620
2021-11-05	178.19	180.29	176.52	177.00	457680
2021-11-08	178.52	179.21	174.89	175.91	730452
2021-11-09	176.02	178.20	172.00	173.22	720787
2021-11-10	173.25	177.01	173.20	175.00	622961
2021-11-11	175.61	176.34	173.41	173.50	537121
2021-11-12	174.13	178.19	174.13	177.32	395767
2021-11-15	178.04	178.56	175.82	176.02	510510
2021-11-16	176.62	180.67	176.62	179.32	525886
2021-11-17	179.50	180.30	174.58	175.03	724822
2021-11-18	176.02	176.72	174.01	174.56	455416
2021-11-19	174.47	179.03	174.26	177.34	672321
2021-11-22	177.93	182.31	177.16	181.28	613706
2021-11-23	180.70	182.07	178.79	181.25	387299
2021-11-24	178.93	181.96	178.02	179.70	409169
2021-11-26	173.68	175.83	172.13	175.42	440279
2021-11-29	176.95	177.03	171.46	174.38	554205
2021-11-30	172.73	173.34	166.36	167.87	1019230
2021-12-01	172.60	174.06	165.13	165.31	598683
2021-12-02	166.89	172.95	166.28	171.51	729367
2021-12-03	171.89	175.12	171.25	172.84	824122
2021-12-06	174.94	178.84	174.32	175.35	739209
2021-12-07	177.51	181.61	177.51	179.33	599786
2021-12-08	179.54	180.36	177.96	178.83	441292
2021-12-09	177.76	181.23	177.76	179.28	460117
2021-12-10	180.66	181.34	177.99	178.38	396900
2021-12-13	178.37	178.55	173.15	174.60	592995
2021-12-14	173.61	177.61	173.08	175.14	555582
2021-12-15	171.99	176.87	171.90	176.63	558438
2021-12-16	178.12	179.28	173.30	173.45	622833
2021-12-17	171.75	173.13	169.66	170.64	1094310
2021-12-20	168.18	168.64	162.63	163.95	632689
2021-12-21	165.00	169.37	165.00	168.43	851360
2021-12-22	168.74	170.64	167.94	169.25	707101
2021-12-23	170.58	173.29	170.55	171.16	317185
2021-12-27	171.20	174.92	171.20	174.61	378032
2021-12-28	174.02	178.51	174.02	175.81	341334
2021-12-29	175.87	178.33	175.87	176.66	258066
2021-12-30	176.61	178.93	175.66	177.89	422283
2021-12-31	178.42	183.88	178.25	182.18	664183
2022-01-03	183.35	185.43	181.85	183.97	629402
2022-01-04	186.23	189.35	184.98	188.25	439973
2022-01-05	188.56	192.00	181.90	182.42	589164
2022-01-06	183.68	183.68	179.00	180.47	358889
2022-01-07	180.45	180.85	176.47	176.55	441840
2022-01-10	173.14	174.09	169.75	172.46	655371
2022-01-11	172.25	176.93	172.25	176.44	384331
2022-01-12	176.56	178.33	174.47	176.74	408410
2022-01-13	177.86	179.43	175.85	176.42	305257
2022-01-14	173.65	175.61	167.21	170.77	619049
2022-01-18	168.74	169.60	165.78	166.14	385324
2022-01-19	165.89	165.89	161.85	161.88	351999
2022-01-20	161.90	165.79	160.79	161.33	544504
2022-01-21	160.64	161.03	155.18	156.38	824561
2022-01-24	152.60	159.13	149.70	158.83	769580
2022-01-25	155.00	159.77	153.16	157.88	468900
2022-01-26	160.38	160.97	152.00	154.04	417823
2022-01-27	155.85	157.76	150.00	150.85	409449
2022-01-28	149.89	151.26	146.86	151.24	744746
2022-01-31	150.26	157.94	150.26	157.87	681716
2022-02-01	158.42	159.75	155.47	158.61	547864
2022-02-02	158.65	159.34	156.20	158.50	431830
2022-02-03	157.05	157.13	152.51	152.67	328885
2022-02-04	152.69	152.69	147.52	150.08	735976
2022-02-07	151.43	152.07	148.20	149.06	767009
2022-02-08	149.18	154.36	149.18	153.92	804052
2022-02-09	155.46	158.54	154.64	157.54	597853
2022-02-10	154.07	156.95	150.49	152.10	755337
2022-02-11	153.00	158.99	143.25	144.17	1068345
2022-02-14	144.16	147.45	143.38	143.82	843183
2022-02-15	146.36	151.13	146.36	148.32	827285
2022-02-16	146.58	151.23	146.58	150.17	585682
2022-02-17	148.56	151.09	146.61	146.80	818999
2022-02-18	146.88	149.98	146.69	148.26	712522
2022-02-22	146.80	147.62	139.31	139.91	863193
2022-02-23	141.29	143.51	138.44	138.81	754507
2022-02-24	133.03	139.33	132.02	139.21	1384440
2022-02-25	140.23	145.41	139.96	144.27	722160
2022-02-28	141.16	142.46	139.34	140.78	1078787
2022-03-01	138.40	139.70	131.86	137.06	1539840
2022-03-02	139.07	144.26	137.95	142.86	1125030
2022-03-03	143.88	146.65	139.59	139.86	1131510
2022-03-04	137.58	138.64	133.42	137.35	1066368
2022-03-07	136.53	137.00	123.13	123.76	1461608
2022-03-08	124.58	132.24	121.04	128.32	1469016
2022-03-09	132.94	140.24	132.32	136.86	1127572
2022-03-10	134.12	135.65	131.30	132.76	745572
2022-03-11	135.53	135.68	130.98	131.11	864860
2022-03-14	132.56	133.50	129.86	131.04	607461
2022-03-15	132.24	138.97	132.24	138.30	687222
2022-03-16	140.68	148.58	139.32	145.31	1147464
2022-03-17	142.16	145.24	141.42	145.15	681162
2022-03-18	142.97	145.63	140.99	144.51	1087665
2022-03-21	143.34	143.43	138.37	139.63	427501
2022-03-22	140.95	142.87	137.95	139.05	585422
2022-03-23	136.89	138.60	135.22	136.11	596153
2022-03-24	136.07	137.10	133.48	135.03	786288
2022-03-25	135.39	135.51	130.89	131.52	678120
2022-03-28	130.98	132.01	129.60	131.87	937410
2022-03-29	136.00	143.45	135.18	138.83	875656
2022-03-30	131.66	134.51	130.69	130.93	786523
2022-03-31	130.07	130.80	124.19	124.20	888068
2022-04-01	126.41	126.49	122.83	124.24	663735
2022-04-04	124.28	126.34	123.61	126.30	665988
2022-04-05	126.00	126.92	122.14	123.29	676119
2022-04-06	121.06	123.33	119.90	123.04	636519
2022-04-07	122.93	122.93	117.56	121.28	679707
2022-04-08	121.86	126.17	120.62	123.00	611530
2022-04-11	121.95	127.46	121.95	124.30	583578
2022-04-12	125.33	128.00	122.75	123.88	433297
2022-04-13	124.10	125.14	122.61	122.90	404724
2022-04-14	123.05	124.16	121.23	123.71	467647
2022-04-18	123.37	125.08	121.41	122.89	357652
2022-04-19	123.26	129.04	123.26	127.88	519258
2022-04-20	128.27	130.39	127.92	128.94	482506
2022-04-21	130.59	131.06	128.39	128.69	766299
2022-04-22	127.09	127.12	123.49	123.94	486392
2022-04-25	123.12	128.25	120.88	128.14	500499
2022-04-26	126.21	130.36	124.13	124.70	605438
2022-04-27	124.51	126.94	122.55	125.94	582364
2022-04-28	128.55	131.23	125.59	130.78	895311
2022-04-29	157.24	159.00	139.94	141.06	2604528
2022-05-02	143.48	146.05	141.37	145.75	1055422
2022-05-03	147.50	154.88	146.65	153.14	1103849
2022-05-04	151.72	158.06	149.73	157.83	827265
2022-05-05	154.11	156.10	149.83	153.10	735659
2022-05-06	152.45	152.54	147.23	149.77	650576
2022-05-09	147.68	151.63	146.79	148.19	550959
2022-05-10	150.74	150.88	141.24	142.37	743735
2022-05-11	141.99	143.49	135.22	137.02	677241
2022-05-12	136.37	141.02	135.35	138.89	639866
2022-05-13	139.30	140.32	136.97	139.38	771110
2022-05-16	139.17	139.17	134.47	136.59	574436
2022-05-17	140.33	142.52	137.25	141.90	505590
2022-05-18	138.10	139.50	135.38	137.01	582497
2022-05-19	136.20	142.16	136.20	139.21	546240
2022-05-20	141.11	141.24	132.18	135.12	754535
2022-05-23	137.18	137.84	134.06	136.16	406334
2022-05-24	135.30	135.30	129.28	132.27	469103
2022-05-25	131.30	136.75	131.30	135.52	493856
2022-05-26	137.50	140.34	137.44	139.40	376808
2022-05-27	139.87	141.88	139.67	141.77	461100
2022-05-31	140.90	142.65	139.12	141.46	1142865
2022-06-01	141.59	141.76	137.86	139.61	438938
2022-06-02	140.55	141.75	139.05	140.16	345552
2022-06-03	138.35	140.16	137.47	139.15	331372
2022-06-06	139.81	142.15	138.54	141.66	432395
2022-06-07	140.25	142.26	137.95	141.40	355198
2022-06-08	139.09	141.18	138.02	139.54	306645
2022-06-09	138.42	142.54	137.98	140.93	423644
2022-06-10	138.31	139.86	131.82	131.90	505762
2022-06-13	127.62	130.48	122.68	123.74	465352
2022-06-14	123.88	125.50	121.62	123.61	494578
2022-06-15	125.56	127.11	123.04	125.42	519181
2022-06-16	120.79	121.72	114.96	116.67	916707
2022-06-17	117.44	120.37	115.22	119.93	1446294
2022-06-21	121.88	122.60	119.08	120.43	514653
2022-06-22	117.95	123.27	117.64	122.53	571064
2022-06-23	122.46	128.57	122.46	128.13	541545
2022-06-24	129.19	130.54	127.26	127.95	734596
2022-06-27	128.21	130.87	126.47	129.66	621147
2022-06-28	129.72	131.11	127.64	127.78	563757
2022-06-29	128.12	128.26	125.38	126.50	448421
2022-06-30	124.53	126.09	120.51	124.09	579783
2022-07-01	124.42	129.76	124.42	128.97	572838
2022-07-05	125.52	126.54	123.69	125.96	630599
2022-07-06	126.42	127.73	120.00	122.20	734408
2022-07-07	123.04	124.07	121.26	123.29	599020
2022-07-08	123.42	124.76	122.03	123.92	741561
2022-07-11	122.33	124.71	119.98	120.40	543867
2022-07-12	120.39	128.47	120.39	127.48	821569
2022-07-13	124.35	126.09	121.87	125.96	587797
2022-07-14	121.97	125.00	119.82	124.61	594098
2022-07-15	126.41	126.65	121.69	124.61	640271
2022-07-18	125.92	128.06	124.82	125.49	477328
2022-07-19	127.96	132.61	126.64	131.33	542684
2022-07-20	131.33	131.61	128.96	131.31	361292
2022-07-21	131.22	134.90	128.77	134.73	445186
2022-07-22	135.90	136.97	133.20	134.82	411315
2022-07-25	134.33	135.44	132.95	134.20	429983
2022-07-26	133.00	134.75	131.91	133.25	326436
2022-07-27	133.38	135.87	129.59	135.34	444467
2022-07-28	135.00	137.41	132.35	136.42	812389
2022-07-29	134.60	136.76	126.07	128.48	1190317
2022-08-01	125.39	127.02	121.10	125.76	739544
2022-08-02	123.69	124.48	119.84	120.03	770719
2022-08-03	120.94	121.88	119.60	120.16	558457
2022-08-04	119.72	121.35	118.53	118.81	513229
2022-08-05	117.38	120.01	116.82	119.97	484451
2022-08-08	121.99	124.16	121.71	123.31	395987
2022-08-09	123.00	123.02	119.54	120.00	447372
2022-08-10	122.99	126.68	122.99	124.30	426412
2022-08-11	125.74	128.14	125.22	126.11	393202
2022-08-12	126.00	127.97	125.65	127.00	483374
2022-08-15	126.02	127.71	124.86	125.48	349263
2022-08-16	124.01	127.39	122.19	126.56	346358
2022-08-17	123.87	124.45	122.10	122.78	416638
2022-08-18	122.72	122.81	121.05	122.13	404529
2022-08-19	120.69	121.06	117.10	118.24	732280
2022-08-22	117.00	117.00	112.67	112.93	633900
2022-08-23	113.31	114.07	111.71	112.97	608485
2022-08-24	112.90	114.17	111.36	113.11	375209
2022-08-25	113.19	116.09	112.40	115.76	531724
2022-08-26	116.42	117.48	109.52	109.55	651925
2022-08-29	108.50	111.32	108.00	109.50	536803
2022-08-30	110.69	111.58	107.81	110.64	547618
2022-08-31	111.21	111.85	109.55	110.36	636288
2022-09-01	109.53	110.00	106.75	108.06	491195
2022-09-02	110.61	111.23	107.89	108.85	664703
2022-09-06	109.30	109.94	106.10	106.15	590592
2022-09-07	106.38	110.97	106.38	110.71	569453
2022-09-08	109.12	111.17	107.50	110.99	582188
2022-09-09	112.21	114.16	111.67	113.67	537543
2022-09-12	114.97	117.65	114.06	114.15	669582
2022-09-13	109.94	109.94	105.81	106.03	887705
2022-09-14	106.02	106.39	99.41	100.60	1567371
2022-09-15	101.05	104.72	100.57	101.12	807868
2022-09-16	99.80	101.49	99.20	99.85	1333534
2022-09-19	99.10	101.97	99.10	100.74	747598
2022-09-20	99.13	100.51	97.08	98.20	846922
2022-09-21	98.72	99.15	95.44	95.46	504136
2022-09-22	95.11	95.66	93.90	94.18	571906
2022-09-23	92.70	93.40	91.46	93.07	776359
2022-09-26	91.85	92.83	88.85	89.41	791823
2022-09-27	90.56	92.30	89.98	91.25	599386
2022-09-28	92.76	95.02	92.25	94.60	588276
2022-09-29	92.48	93.43	91.22	91.99	766975
2022-09-30	92.46	93.48	90.97	91.19	665769
2022-10-03	91.85	94.74	91.85	93.67	545651
2022-10-04	96.07	100.71	96.07	100.55	901928
2022-10-05	97.80	99.60	96.75	98.89	765852
2022-10-06	98.01	99.73	97.98	98.24	422131
2022-10-07	96.38	96.77	94.94	95.49	550613
2022-10-10	94.97	96.45	93.53	95.22	462410
2022-10-11	93.86	98.40	93.62	97.06	676380
2022-10-12	96.61	97.68	94.98	96.29	407555
2022-10-13	94.36	97.86	91.20	96.68	403207
2022-10-14	97.50	98.06	95.00	96.25	541369
2022-10-17	99.27	99.73	94.85	96.51	605350
2022-10-18	96.55	99.22	96.55	98.85	669675
2022-10-19	98.00	98.05	93.55	94.95	670409
2022-10-20	95.16	97.38	92.06	92.50	537840
2022-10-21	92.50	96.65	92.03	95.37	1013130
2022-10-24	95.30	97.43	94.84	96.35	572576
2022-10-25	96.85	100.50	96.31	100.24	523460
2022-10-26	99.92	100.92	98.16	98.60	675208
2022-10-27	98.94	101.48	97.94	98.25	982386
2022-10-28	92.73	98.37	92.15	96.72	1273179
2022-10-31	96.00	96.16	93.72	94.75	649312
2022-11-01	96.80	97.52	94.18	95.09	497220
2022-11-02	94.39	94.89	90.40	90.47	743443
2022-11-03	89.14	89.45	87.02	87.98	594757
2022-11-04	89.47	90.95	87.50	90.00	633815
2022-11-07	91.27	91.77	89.40	91.15	393550
2022-11-08	92.68	92.99	89.82	91.37	432566
2022-11-09	89.97	91.73	88.99	89.31	386675
2022-11-10	93.70	103.21	93.68	102.44	1157366
2022-11-11	103.31	110.39	103.06	109.80	1012744
2022-11-14	108.47	109.44	105.29	105.32	609709
2022-11-15	108.07	109.96	103.68	106.27	566720
2022-11-16	105.38	106.15	101.46	102.46	426623
2022-11-17	99.89	100.59	97.22	98.85	593573
2022-11-18	101.24	101.79	98.94	99.97	366441
2022-11-21	99.89	99.89	98.53	99.57	269176
2022-11-22	100.39	102.20	100.15	101.27	309649
2022-11-23	100.62	102.31	100.49	102.10	215532
2022-11-25	101.58	103.52	101.58	102.91	110582
2022-11-28	101.63	102.64	99.04	99.68	359615
2022-11-29	99.43	101.07	99.14	100.94	317536
2022-11-30	100.72	101.88	96.92	101.33	677969
2022-12-01	102.20	103.93	101.56	102.90	427913
2022-12-02	101.17	102.88	100.71	102.09	413138
2022-12-05	100.15	101.58	97.83	98.09	536569
2022-12-06	98.01	98.63	94.54	96.05	671152
2022-12-07	96.03	96.75	94.24	95.81	425458
2022-12-08	96.38	98.00	95.34	97.25	417636
2022-12-09	96.45	99.95	96.45	99.45	459400
2022-12-12	99.92	104.20	99.34	103.21	867300
2022-12-13	108.14	110.21	102.87	103.16	702397
2022-12-14	101.72	103.88	101.12	101.94	598889
2022-12-15	99.91	102.20	99.24	100.43	619752
2022-12-16	99.07	100.24	96.35	97.50	2169128
2022-12-19	96.90	97.25	94.92	95.42	526760
2022-12-20	94.43	94.81	93.44	94.08	454924
2022-12-21	95.06	97.88	94.97	97.24	459838
2022-12-22	96.16	96.93	94.17	96.89	454478
2022-12-23	96.72	98.08	96.13	97.96	205144
2022-12-27	97.70	98.66	96.97	98.21	210450
2022-12-28	98.28	98.95	96.33	96.36	420740
2022-12-29	97.27	102.35	97.27	102.05	723979
2022-12-30	100.28	102.70	100.15	102.22	644135
2023-01-03	103.75	107.40	103.45	106.86	877469
2023-01-04	109.05	114.17	107.85	113.30	894573
2023-01-05	111.51	113.33	109.90	113.04	682623
2023-01-06	113.72	114.74	112.07	114.23	838997
2023-01-09	115.20	115.29	111.96	112.20	639884
2023-01-10	111.40	115.34	110.87	115.15	476757
2023-01-11	115.85	118.67	114.50	118.59	559919
2023-01-12	119.19	119.85	117.55	119.12	642082
2023-01-13	117.29	119.85	117.29	118.65	461141
2023-01-17	111.22	114.42	109.34	111.18	1498305
2023-01-18	112.20	114.16	111.37	112.62	677386
2023-01-19	111.73	112.34	109.94	111.37	660209
2023-01-20	111.68	114.69	109.95	114.60	408579
2023-01-23	115.39	116.70	114.87	116.01	394784
2023-01-24	115.88	117.00	114.27	116.60	363512
2023-01-25	115.14	118.62	115.14	118.59	298411
2023-01-26	118.58	119.70	115.39	117.33	420508
2023-01-27	116.00	118.30	115.41	117.96	455389
2023-01-30	115.92	117.80	115.53	115.67	615519
2023-01-31	116.77	120.80	115.89	120.06	813486
2023-02-01	119.45	124.34	118.01	123.49	563677
2023-02-02	124.93	130.63	124.57	127.76	795639
2023-02-03	124.47	127.52	124.22	125.26	441987
2023-02-06	122.67	123.86	120.08	121.75	582098
2023-02-07	120.69	123.90	119.84	123.48	432608
2023-02-08	122.40	123.94	120.38	121.05	572782
2023-02-09	122.06	123.52	120.57	121.47	684823
2023-02-10	121.68	123.54	115.45	115.77	971864
2023-02-13	115.28	119.97	115.28	119.75	600209
2023-02-14	118.58	119.00	115.56	117.15	547979
2023-02-15	115.72	118.39	115.40	118.21	475203
2023-02-16	115.29	117.87	114.44	116.02	489597
2023-02-17	115.15	115.15	111.82	113.93	857820
2023-02-21	111.67	111.83	106.81	107.09	646805
2023-02-22	106.79	108.93	106.79	107.72	503667
2023-02-23	108.44	108.70	105.46	107.07	647767
2023-02-24	104.68	104.85	102.28	104.00	610853
2023-02-27	105.30	105.80	102.85	102.92	507711
2023-02-28	103.07	104.43	102.53	102.85	725738
2023-03-01	102.42	103.84	101.17	101.20	506003
2023-03-02	99.82	103.51	99.52	103.42	566660
2023-03-03	104.59	107.02	103.67	106.43	538993
2023-03-06	106.64	106.64	101.92	102.07	696621
2023-03-07	102.23	103.11	100.40	100.42	386353
2023-03-08	100.82	101.61	99.38	101.55	333661
2023-03-09	101.30	102.51	100.10	100.20	598067
2023-03-10	100.42	100.42	95.86	97.87	459353
2023-03-13	95.83	99.10	94.64	97.00	659592
2023-03-14	100.02	100.27	95.85	97.16	530184
2023-03-15	94.97	96.01	93.29	94.54	555187
2023-03-16	93.76	97.23	92.94	96.49	440568
2023-03-17	95.69	96.03	93.12	94.35	1084858
2023-03-20	94.47	96.13	94.10	95.07	429202
2023-03-21	96.40	99.07	96.40	98.75	520056
2023-03-22	98.79	99.35	94.49	94.58	364009
2023-03-23	95.49	97.10	93.58	95.07	535243
2023-03-24	94.06	96.13	92.68	95.40	441177
2023-03-27	96.70	97.33	94.78	95.45	351746
2023-03-28	95.42	97.44	95.28	96.23	409829
2023-03-29	97.64	97.74	95.74	96.80	525340
2023-03-30	98.06	98.56	96.22	96.36	494849
2023-03-31	97.27	100.41	97.01	100.22	491698
2023-04-03	99.91	100.93	99.15	99.19	475198
2023-04-04	99.26	99.39	94.70	95.54	548632
2023-04-05	94.66	95.08	92.74	93.61	789812
2023-04-06	93.52	93.90	92.45	92.59	559526
2023-04-10	92.05	94.74	92.00	94.72	427321
2023-04-11	97.35	100.34	96.28	100.12	745676
2023-04-12	101.77	102.46	97.70	97.83	754801
2023-04-13	98.36	99.43	96.55	98.54	588294
2023-04-14	98.67	100.61	97.02	97.94	504442
2023-04-17	97.54	99.21	97.40	99.17	350880
2023-04-18	99.84	100.04	97.98	98.51	475145
2023-04-19	97.42	99.00	97.42	98.62	334908
2023-04-20	98.63	98.76	96.70	97.10	490447
2023-04-21	97.22	97.58	95.69	96.94	440151
2023-04-24	96.95	98.31	96.29	98.19	408523
2023-04-25	97.27	97.75	95.45	95.47	489024
2023-04-26	94.86	96.24	94.71	94.86	542076
2023-04-27	96.11	98.88	95.32	98.78	1067150
2023-04-28	105.64	107.12	102.75	105.90	1730843
2023-05-01	105.95	106.70	102.79	103.32	856130
2023-05-02	103.12	103.63	99.96	101.07	660088
2023-05-03	101.25	104.79	100.98	101.63	571776
2023-05-04	100.83	101.61	98.75	99.03	527575
2023-05-05	100.38	100.47	98.07	100.22	545100
2023-05-08	100.38	100.82	99.24	99.89	351942
2023-05-09	99.13	100.65	98.56	98.63	522681
2023-05-10	100.29	100.92	96.29	97.93	575551
2023-05-11	97.60	98.15	96.45	97.76	398980
2023-05-12	97.95	98.31	93.29	94.50	545157
2023-05-15	95.10	96.54	94.50	96.50	365551
2023-05-16	94.91	94.91	91.56	94.15	899365
2023-05-17	94.85	96.76	94.77	96.67	449421
2023-05-18	96.54	98.74	96.05	98.49	322567
2023-05-19	98.98	99.04	95.43	96.57	472047
2023-05-22	96.59	97.78	96.18	96.81	569845
2023-05-23	96.18	97.44	94.88	95.74	561258
2023-05-24	95.50	96.50	93.94	94.14	601335
2023-05-25	94.39	95.01	93.55	94.61	423288
2023-05-26	94.64	95.21	94.14	95.10	436470
2023-05-30	95.20	95.67	93.45	95.06	421878
2023-05-31	94.13	95.01	91.50	92.04	1047056
2023-06-01	92.12	93.10	90.99	92.42	841172
2023-06-02	94.14	97.49	93.57	96.68	686440
2023-06-05	96.46	96.27	93.74	96.68	603356
2023-06-06	95.51	98.68	95.51	97.93	631140
2023-06-07	98.65	101.62	97.82	101.21	660410
2023-06-08	100.89	101.85	97.94	98.00	755215
2023-06-09	97.60	98.05	95.05	95.35	843531
2023-06-12	95.50	97.24	94.75	96.65	567570
2023-06-13	97.11	99.27	97.00	98.80	506354
2023-06-14	99.50	101.01	98.55	98.94	819410
2023-06-15	98.64	101.50	98.38	101.07	551500
2023-06-16	101.85	102.43	99.95	100.90	885327
2023-06-20	100.64	101.21	99.13	100.90	547486
2023-06-21	100.14	102.24	99.53	100.68	455967
2023-06-22	99.97	99.97	97.62	98.52	476211
2023-06-23	97.31	98.47	96.98	97.82	654214
2023-06-26	98.08	100.36	97.69	99.82	583456
2023-06-27	99.90	103.66	99.90	103.29	611188
2023-06-28	102.00	102.66	101.44	102.03	776949
2023-06-29	102.30	104.32	101.63	103.43	520234
2023-06-30	104.16	104.30	103.15	103.16	484261
2023-07-03	102.98	104.13	102.69	103.22	313422
2023-07-05	102.68	102.68	100.60	100.93	587826
2023-07-06	99.46	100.06	97.26	99.89	547388
2023-07-07	99.98	104.70	99.86	103.18	1682579
2023-07-10	103.36	107.47	102.94	107.10	697835
2023-07-11	108.05	110.77	107.96	110.25	1046858
2023-07-12	112.22	114.08	111.71	113.77	1021144
2023-07-13	114.96	116.24	113.65	114.86	831307
2023-07-14	115.25	115.25	111.91	112.33	1015368
2023-07-17	111.60	112.92	110.34	112.80	677532
2023-07-18	112.32	114.17	110.82	112.43	843524
2023-07-19	112.68	114.18	112.04	112.51	645937
2023-07-20	112.31	112.84	109.91	110.38	676882
2023-07-21	110.96	111.38	108.53	110.29	872148
2023-07-24	110.80	112.29	109.26	111.38	1158332
2023-07-25	110.83	114.35	110.17	113.11	957062
2023-07-26	112.85	116.19	112.85	116.11	1062507
2023-07-27	117.64	118.32	114.81	115.01	892951
2023-07-28	113.20	116.94	106.40	107.06	1977162
2023-07-31	107.03	107.52	104.51	106.34	1230715
2023-08-01	105.57	108.14	104.70	107.90	748202
2023-08-02	106.32	107.12	105.01	106.75	671629
2023-08-03	106.53	106.53	103.39	104.12	558272
2023-08-04	104.36	106.29	103.17	105.29	574244
2023-08-07	105.26	106.63	104.84	106.11	444205
2023-08-08	104.50	106.05	102.67	105.82	403196
2023-08-09	105.23	105.53	103.75	103.81	616519
2023-08-10	104.45	105.24	102.58	103.07	520462
2023-08-11	102.26	102.94	101.58	102.48	483592
2023-08-14	101.18	101.92	100.95	101.52	397030
2023-08-15	100.39	100.89	100.04	100.06	451780
2023-08-16	99.48	100.31	98.60	98.86	630352
2023-08-17	99.54	99.94	96.95	97.29	452664
2023-08-18	95.96	98.84	95.80	97.61	610171
2023-08-21	97.81	98.11	95.80	97.18	464798
2023-08-22	97.22	97.65	96.47	96.67	532936
2023-08-23	96.63	97.77	96.36	97.60	381136
2023-08-24	97.03	98.16	96.33	96.40	302771
2023-08-25	96.36	97.29	94.83	96.07	342692
2023-08-28	96.71	98.40	96.57	98.11	376630
2023-08-29	98.22	100.67	97.60	100.65	521272
2023-08-30	100.44	101.65	100.36	100.69	513322
2023-08-31	100.79	102.51	100.77	101.39	497518
2023-09-01	102.18	103.12	101.44	101.78	422579
2023-09-05	100.66	100.74	97.34	97.34	719190
2023-09-06	97.52	98.25	96.19	96.22	620836
2023-09-07	95.54	95.80	93.50	94.36	1072235
2023-09-08	93.79	95.21	93.08	94.09	574328
2023-09-11	94.09	94.86	93.29	93.42	531187
2023-09-12	92.84	93.88	91.82	91.99	664815
2023-09-13	92.44	92.69	91.07	92.18	579741
2023-09-14	93.19	95.00	93.17	93.79	738384
2023-09-15	92.97	95.09	92.93	93.62	1278641
2023-09-18	93.55	93.55	91.86	92.11	454560
2023-09-19	91.83	92.91	91.52	91.75	641885
2023-09-20	92.73	94.04	91.45	91.54	428952
2023-09-21	90.09	90.31	88.66	89.28	680685
2023-09-22	89.86	89.86	86.00	86.84	980022
2023-09-25	86.25	87.85	85.98	86.78	608993
2023-09-26	85.98	87.16	84.76	84.85	1010057
2023-09-27	85.79	85.79	83.79	83.92	1338734
2023-09-28	83.99	86.18	83.12	85.42	1047140
2023-09-29	86.49	87.74	85.50	85.81	753086
2023-10-02	85.30	86.06	83.88	84.44	736446
2023-10-03	83.43	83.57	81.23	81.51	831505
2023-10-04	81.86	82.15	80.55	81.72	718169
2023-10-05	81.38	81.72	80.48	81.57	797588
2023-10-06	80.50	82.38	80.02	81.50	806194
2023-10-09	80.29	81.98	79.12	81.67	603506
2023-10-10	82.28	84.17	82.28	83.03	615506
2023-10-11	83.43	85.03	83.24	84.37	483806
2023-10-12	83.65	83.65	78.34	79.55	1156812
2023-10-13	80.30	81.36	80.00	81.17	958775
2023-10-16	82.04	83.19	81.06	82.83	650023
2023-10-17	80.98	84.16	80.95	82.85	691499
2023-10-18	81.65	82.52	80.19	81.13	658222
2023-10-19	80.71	81.30	79.08	79.13	694173
2023-10-20	79.51	80.23	78.92	79.71	491893
2023-10-23	78.88	80.93	78.82	79.31	654643
2023-10-24	79.47	79.78	78.42	78.65	833187
2023-10-25	77.90	78.52	76.37	78.21	776814
2023-10-26	78.76	79.96	77.35	78.52	1099074
2023-10-27	82.27	83.58	76.02	76.56	1326546
2023-10-30	77.37	80.28	76.35	79.47	1468013
2023-10-31	79.54	81.30	79.54	80.38	817610
2023-11-01	80.40	81.44	78.80	81.41	806381
2023-11-02	82.78	83.76	82.51	83.03	942620
2023-11-03	85.01	86.95	84.90	84.99	1063366
2023-11-06	84.47	84.76	82.40	82.68	627831
2023-11-07	82.13	83.08	81.25	82.21	744598
2023-11-08	82.58	83.33	81.52	82.37	685766
2023-11-09	82.98	82.98	79.38	79.52	802893
2023-11-10	80.21	80.70	78.30	80.66	667569
2023-11-13	79.90	80.65	79.31	79.61	584964
2023-11-14	82.98	87.68	82.98	86.73	1129670
2023-11-15	86.20	88.44	86.14	86.33	1121454
2023-11-16	86.06	86.24	84.27	85.49	775366
2023-11-17	86.59	86.60	83.09	84.30	1119452
2023-11-20	84.60	85.47	83.15	85.26	866195
2023-11-21	84.25	85.25	83.04	84.00	753637
2023-11-22	85.00	85.00	83.17	83.62	555048
2023-11-24	83.72	84.08	83.25	84.02	299014
2023-11-27	84.13	84.35	82.71	84.28	683939
2023-11-28	84.00	85.97	83.15	85.83	829929
2023-11-29	86.99	88.89	86.93	87.80	986160
2023-11-30	88.00	89.49	86.26	88.31	3933875
2023-12-01	88.30	92.17	88.29	91.93	917082
2023-12-04	91.29	93.31	91.01	91.89	846173
2023-12-05	91.25	92.07	90.23	91.68	750225
2023-12-06	92.82	94.57	92.34	93.40	1057779
2023-12-07	92.75	93.17	91.35	92.58	1123593
2023-12-08	92.65	93.14	91.84	92.30	879277
2023-12-11	91.90	93.35	91.50	91.96	535498
2023-12-12	91.78	91.83	90.80	91.08	602909
2023-12-13	92.34	97.93	91.66	97.58	1253954
2023-12-14	99.58	109.82	99.58	105.75	2700215
2023-12-15	105.50	107.63	104.21	105.43	2388040
2023-12-18	105.52	105.52	102.48	103.07	716615
2023-12-19	103.91	105.20	103.75	104.48	547439
2023-12-20	104.15	105.24	101.94	102.15	683598
2023-12-21	103.46	104.02	102.10	102.95	550376
2023-12-22	103.05	103.94	102.52	103.11	291959
2023-12-26	103.58	103.68	102.49	102.64	543032
2023-12-27	102.84	105.48	102.72	103.62	495953
2023-12-28	103.31	105.02	103.04	104.87	483743
2023-12-29	104.50	105.16	103.16	103.50	546546
2024-01-02	102.02	105.50	101.01	105.28	800184
2024-01-03	102.55	103.44	100.85	100.93	961382
2024-01-04	100.73	101.52	99.69	100.71	675887
2024-01-05	100.34	104.67	100.09	103.88	1081050
2024-01-08	104.02	107.12	104.02	105.75	799581
2024-01-09	104.39	105.79	103.88	105.47	592164
2024-01-10	105.73	107.24	104.90	106.34	566169
2024-01-11	105.21	105.79	103.95	104.46	509038
2024-01-12	106.88	107.24	101.66	101.85	879323
2024-01-16	100.62	101.52	98.75	101.50	942746
2024-01-17	100.03	100.87	98.89	99.76	720440
2024-01-18	100.59	100.84	98.40	100.26	625822
2024-01-19	100.45	100.45	98.49	99.93	566248
2024-01-22	100.58	102.50	100.06	100.95	738837
2024-01-23	100.42	101.87	97.06	97.96	817691
2024-01-24	98.85	98.85	96.28	97.57	647527
2024-01-25	98.80	99.59	97.45	99.57	653966
2024-01-26	100.17	101.18	99.48	100.97	594650
2024-01-29	100.54	103.46	100.47	103.44	811485
2024-01-30	102.35	104.47	102.35	103.67	582968
2024-01-31	103.70	106.54	103.13	104.25	995354
2024-02-01	105.19	110.07	105.19	110.02	1226895
2024-02-02	106.94	110.06	106.72	108.93	921886
2024-02-05	107.02	108.27	104.78	106.35	785691
2024-02-06	105.79	108.14	105.53	106.81	601371
2024-02-07	107.83	110.18	107.48	108.96	817597
2024-02-08	109.25	111.36	109.25	109.61	1034041
2024-02-09	105.59	111.80	101.83	110.01	2002807
2024-02-12	113.82	117.80	111.67	117.24	1502815
2024-02-13	112.81	115.92	112.12	115.28	1447623
2024-02-14	117.08	117.08	114.32	116.69	867441
2024-02-15	117.99	118.36	116.23	116.45	641411
2024-02-16	114.57	117.11	114.20	115.42	710071
2024-02-20	113.82	115.06	113.56	114.07	842763
2024-02-21	113.62	114.29	112.90	113.74	598309
2024-02-22	114.98	114.98	113.57	113.93	561028
2024-02-23	114.34	115.21	113.11	114.94	332882
2024-02-26	114.34	115.51	113.48	113.88	506510
2024-02-27	114.98	115.90	114.13	115.05	568939
2024-02-28	114.53	117.64	114.39	116.11	694128
2024-02-29	117.24	119.33	116.94	118.62	837529
2024-03-01	118.67	122.52	117.78	121.41	1018706
2024-03-04	121.08	123.27	120.54	120.83	667802
2024-03-05	120.26	122.59	118.87	118.91	699299
2024-03-06	120.17	120.17	118.29	119.97	525586
2024-03-07	120.66	122.74	120.39	121.56	388676
2024-03-08	122.43	122.79	121.10	121.66	580336
2024-03-11	121.00	121.69	119.82	120.34	542358
2024-03-12	120.37	121.76	119.01	119.65	546380
2024-03-13	119.98	123.08	119.86	121.56	632513
2024-03-14	120.39	121.22	116.60	116.95	733966
2024-03-15	116.17	118.73	116.10	117.83	1265363
2024-03-18	118.00	120.36	116.96	119.24	659860
2024-03-19	118.81	121.07	118.81	120.89	389932
2024-03-20	120.97	124.04	120.32	123.58	494490
2024-03-21	124.63	127.32	124.21	126.18	556132
2024-03-22	126.25	126.78	124.74	125.12	276438
2024-03-25	125.52	127.76	124.97	125.65	480701
2024-03-26	126.08	127.34	125.01	125.10	363550
2024-03-27	126.07	129.03	126.07	128.92	429870
2024-03-28	128.99	131.19	128.87	130.89	449024
2024-04-01	130.81	130.81	128.45	128.47	425456
2024-04-02	126.55	126.83	124.34	125.13	655749
2024-04-03	124.64	126.59	124.54	126.42	488839
2024-04-04	128.08	128.39	121.81	122.11	603816
2024-04-05	122.26	123.51	121.49	122.36	567150
2024-04-08	123.25	124.80	122.85	123.29	508990
2024-04-09	124.26	125.51	122.97	125.15	516732
2024-04-10	120.93	121.36	118.86	119.67	678638
2024-04-11	120.31	120.58	117.62	117.68	785170
2024-04-12	116.40	116.96	112.73	113.17	921483
2024-04-15	114.15	114.91	110.63	111.72	875297
2024-04-16	110.89	111.76	109.13	109.49	744440
2024-04-17	110.38	110.41	108.19	108.27	468727
2024-04-18	109.65	110.18	107.42	108.08	598856
2024-04-19	108.21	109.62	108.21	108.88	408027
2024-04-22	109.35	110.70	108.90	109.95	535781
2024-04-23	110.09	114.22	109.92	113.44	550067
2024-04-24	112.05	113.39	110.04	111.40	534711
2024-04-25	109.59	110.93	107.06	110.27	832401
2024-04-26	117.98	120.49	112.46	115.45	1100161
2024-04-29	115.65	119.62	115.65	118.43	1027320
2024-04-30	116.67	118.48	115.11	115.32	572969
2024-05-01	115.13	120.33	114.48	114.87	787779
2024-05-02	116.50	116.50	113.51	115.62	480140
2024-05-03	118.57	120.47	115.85	116.37	431400
2024-05-06	118.17	118.57	116.89	118.04	584402
2024-05-07	118.58	118.58	117.38	118.11	524561
2024-05-08	117.45	118.30	117.23	118.22	497443
2024-05-09	118.30	119.78	117.83	119.72	412562
2024-05-10	119.92	120.22	118.82	119.81	469831
2024-05-13	120.77	122.83	120.77	121.07	394518
2024-05-14	122.61	123.33	121.46	123.02	695236
2024-05-15	125.53	126.62	123.24	123.28	761639
2024-05-16	122.56	123.11	120.84	120.87	421692
2024-05-17	121.02	121.12	120.15	120.36	480339
2024-05-20	120.64	120.64	118.58	118.92	622284
2024-05-21	118.66	119.60	117.22	119.56	705462
2024-05-22	118.69	119.57	116.92	117.41	610643
2024-05-23	117.82	117.82	114.49	115.76	535641
2024-05-24	116.88	116.88	115.75	116.43	310464
2024-05-28	116.56	116.74	114.90	115.76	568270
2024-05-29	114.20	116.11	114.20	116.02	460784
2024-05-30	117.23	118.71	117.00	118.61	679355
2024-05-31	119.49	122.08	119.34	121.93	660811
2024-06-03	122.68	122.68	119.75	121.11	467918
2024-06-04	119.62	120.54	115.63	115.66	858315
2024-06-05	116.46	117.98	114.67	117.93	557462
2024-06-06	117.47	117.47	115.36	115.97	417541
2024-06-07	113.38	114.97	113.22	113.43	575194
2024-06-10	116.06	118.35	115.05	118.08	760712
2024-06-11	116.64	116.99	112.97	113.74	984279
2024-06-12	117.31	119.30	114.86	115.50	708603
2024-06-13	115.05	115.53	112.89	113.78	463693
2024-06-14	111.76	112.54	110.90	112.02	600914
2024-06-17	111.61	113.40	110.64	112.45	516484
2024-06-18	111.74	113.31	111.39	111.50	541738
2024-06-20	111.22	112.14	110.55	111.35	372376
2024-06-21	111.49	113.09	110.66	113.00	1042439
2024-06-24	113.06	113.95	112.55	112.77	663745
2024-06-25	112.13	112.13	104.88	106.33	1060862
2024-06-26	108.53	108.53	105.99	106.81	1213435
2024-06-27	106.50	108.24	106.41	108.05	548911
2024-06-28	108.30	113.91	108.12	113.59	1281876
2024-07-01	113.92	114.17	109.77	109.90	821490
2024-07-02	109.29	111.30	109.17	110.33	556620
2024-07-03	111.05	111.50	109.72	109.85	230475
2024-07-05	109.64	110.17	107.88	108.83	983143
2024-07-08	110.30	111.92	109.97	111.85	685565
2024-07-09	111.64	111.83	109.90	109.98	610786
2024-07-10	110.95	113.96	110.95	112.94	850890
2024-07-11	116.15	121.62	115.35	121.30	1131686
2024-07-12	122.09	126.40	122.00	124.97	833953
2024-07-15	126.69	129.30	126.13	127.83	803874
2024-07-16	128.85	132.96	128.85	132.70	871923
2024-07-17	131.06	133.32	129.95	131.97	706993
2024-07-18	132.27	136.40	130.61	131.18	852709
2024-07-19	130.97	131.87	128.55	129.04	573711
2024-07-22	128.97	129.44	125.62	127.32	1078905
2024-07-23	126.06	128.38	125.33	128.06	801250
2024-07-24	127.65	129.47	126.74	127.18	655448
2024-07-25	127.16	136.75	127.04	134.50	1459131
2024-07-26	150.81	162.87	148.51	160.71	3436548
2024-07-29	161.02	163.59	158.64	162.70	1444642
2024-07-30	162.89	163.84	158.77	162.10	1133977
2024-07-31	162.53	164.06	160.16	161.07	893732
2024-08-01	161.85	163.99	154.65	156.48	1112420
2024-08-02	152.96	153.07	149.70	152.31	1154394
2024-08-05	142.89	149.57	141.82	147.00	1135919
2024-08-06	146.22	149.92	145.58	146.67	470913
2024-08-07	148.33	149.60	143.27	143.44	581788
2024-08-08	144.70	146.78	143.72	145.53	473361
2024-08-09	145.70	147.59	143.96	146.45	580920
2024-08-12	146.14	146.14	142.68	144.28	504707
2024-08-13	144.87	148.00	144.68	146.88	542308
2024-08-14	147.55	147.58	143.68	144.03	772605
2024-08-15	146.48	147.39	143.75	146.71	460449
2024-08-16	146.57	148.46	146.15	146.42	528254
2024-08-19	147.14	150.09	146.56	149.38	495449
2024-08-20	149.11	150.04	145.95	147.84	386407
2024-08-21	149.41	150.58	147.56	150.32	583410
2024-08-22	150.42	150.42	147.98	149.88	442940
2024-08-23	151.00	157.77	149.39	157.75	683402
2024-08-26	159.15	159.49	155.08	155.13	569236
2024-08-27	153.97	154.20	152.46	154.07	288766
2024-08-28	152.95	155.47	152.75	154.54	494462
2024-08-29	154.41	155.82	152.00	153.68	347494
2024-08-30	155.14	155.38	153.00	155.14	435428
2024-09-03	154.17	155.25	149.35	150.84	548662
2024-09-04	150.29	151.31	148.91	150.63	576188
2024-09-05	151.19	151.29	147.60	148.73	567329
2024-09-06	148.68	152.06	147.09	147.92	490640
2024-09-09	148.04	151.87	147.44	149.14	859993
2024-09-10	149.26	150.18	147.25	149.86	412303
2024-09-11	148.41	149.51	145.00	148.38	591507
2024-09-12	148.38	150.56	147.61	150.08	463175
2024-09-13	151.24	156.70	151.06	156.55	673026
2024-09-16	157.21	158.52	154.43	155.82	573289
2024-09-17	156.73	157.66	154.58	154.95	467435
2024-09-18	155.40	160.00	153.12	156.61	586057
2024-09-19	160.17	160.17	156.07	158.17	726310
2024-09-20	153.84	159.15	153.37	157.60	2765578
2024-09-23	158.85	160.52	157.51	157.91	386505
2024-09-24	157.76	158.77	156.26	157.08	380192
2024-09-25	157.03	157.03	152.95	154.34	510754
2024-09-26	156.03	157.80	155.70	156.50	394881
2024-09-27	157.91	159.80	156.51	158.81	442192
2024-09-30	157.65	161.38	157.35	160.68	581632
2024-10-01	160.68	160.71	157.44	159.49	413058
2024-10-02	158.00	160.34	157.76	159.49	535804
2024-10-03	158.13	160.00	156.65	158.50	685238
2024-10-04	160.08	161.38	153.49	154.44	667786
2024-10-07	152.94	155.22	151.39	155.20	754853
2024-10-08	155.20	157.36	152.13	155.54	497024
2024-10-09	156.19	159.61	156.13	159.00	783992
2024-10-10	156.89	157.75	155.43	156.78	474385
2024-10-11	156.87	157.92	156.31	157.30	284203
2024-10-14	157.30	158.52	155.10	158.18	431105
2024-10-15	158.55	162.40	157.67	159.85	740828
2024-10-16	161.76	162.94	160.31	160.96	726943
2024-10-17	160.67	160.75	158.55	159.20	468569
2024-10-18	160.30	161.43	158.52	161.05	577449
2024-10-21	163.85	164.29	159.56	161.25	619637
2024-10-22	155.00	155.56	151.19	152.93	1024435
2024-10-23	151.96	153.72	150.87	151.70	644657
2024-10-24	151.98	152.89	150.45	151.87	1066160
2024-10-25	134.90	139.11	130.42	130.88	3197985
2024-10-28	131.08	135.32	131.00	131.71	1561668
2024-10-29	127.96	133.01	127.96	132.41	1280038
2024-10-30	132.06	138.10	132.06	135.29	1028544
2024-10-31	134.22	135.61	133.64	134.27	567382
2024-11-01	136.47	136.87	133.88	134.28	750810
2024-11-04	134.51	137.98	133.97	136.75	895209
2024-11-05	135.76	140.51	135.76	140.44	854573
2024-11-06	141.92	148.19	141.55	147.60	1949953
2024-11-07	145.34	147.00	142.82	145.07	1133875
2024-11-08	145.66	148.58	143.89	145.94	784329
2024-11-11	147.71	148.30	145.05	145.49	650758
2024-11-12	144.41	144.73	141.72	141.82	556859
2024-11-13	144.44	144.44	140.53	141.48	502942
2024-11-14	142.32	142.97	139.99	140.34	535975
2024-11-15	140.94	142.08	139.48	140.33	575190
2024-11-18	139.68	140.29	138.23	138.47	603628
2024-11-19	137.17	137.17	135.51	135.64	485164
2024-11-20	135.50	136.67	134.84	135.73	585416
2024-11-21	136.67	139.45	135.83	137.49	409651
2024-11-22	138.31	139.69	138.08	138.77	436216
2024-11-25	140.92	146.93	140.84	145.03	787456
2024-11-26	142.64	143.47	139.26	139.92	494908
2024-11-27	140.82	142.88	138.45	139.10	403320
2024-11-29	140.54	141.30	138.29	138.83	314818
2024-12-02	138.50	138.72	136.00	136.33	969386
2024-12-03	136.90	137.22	133.79	135.43	941352
2024-12-04	133.68	134.38	129.90	131.22	1409536
2024-12-05	132.14	133.57	130.90	131.43	816060
2024-12-06	132.50	133.32	129.60	130.92	1042356
2024-12-09	130.88	134.79	130.23	132.97	789178
2024-12-10	131.52	132.74	128.91	130.97	549791
2024-12-11	132.11	133.00	130.18	130.97	488863
2024-12-12	131.51	131.53	129.55	130.40	458704
2024-12-13	129.53	129.91	127.49	127.81	542364
2024-12-16	128.58	128.70	125.83	126.71	679649
2024-12-17	125.79	127.04	124.36	124.70	482530
2024-12-18	125.72	126.34	118.98	119.10	553443
2024-12-19	119.15	120.23	115.82	116.82	973076
2024-12-20	116.82	120.90	116.74	119.16	1655222
2024-12-23	118.00	120.07	117.25	119.54	568780
2024-12-24	118.55	120.19	118.24	120.19	174457
2024-12-26	118.90	120.08	118.36	119.66	286600
2024-12-27	118.57	120.48	118.00	118.82	369540
2024-12-30	117.97	119.01	116.31	118.54	426412
2024-12-31	118.96	119.40	117.84	119.13	389817
2025-01-02	120.37	120.63	115.83	115.92	572745
2025-01-03	116.93	117.88	116.04	117.31	502383
2025-01-06	118.43	120.29	117.02	117.77	840687
2025-01-07	117.88	119.00	116.29	117.30	671253
2025-01-08	117.35	118.99	115.73	118.28	607798
2025-01-10	119.28	120.00	117.30	118.09	597401
2025-01-13	117.51	122.92	117.51	122.87	948533
2025-01-14	124.56	126.46	123.69	125.58	721274
2025-01-15	130.35	131.47	128.61	130.06	837842
2025-01-16	129.08	129.90	127.72	128.72	403777
2025-01-17	130.03	130.63	128.91	129.27	672215
2025-01-21	130.78	131.66	129.36	130.66	600995
2025-01-22	129.89	130.77	128.97	130.62	522861
2025-01-23	130.87	132.15	128.68	130.83	658432
2025-01-24	127.01	127.72	122.13	125.30	1777452
2025-01-27	126.46	129.93	125.58	127.97	895761
2025-01-28	127.67	127.67	123.85	124.39	851513
2025-01-29	124.92	127.32	124.75	125.94	923810
2025-01-30	127.07	128.06	124.81	126.49	496976
2025-01-31	125.26	126.38	119.15	122.30	918433
2025-02-03	119.64	121.44	117.20	119.04	1074333
2025-02-04	118.61	120.44	117.98	120.12	767332
2025-02-05	121.37	121.37	119.42	120.84	697951
2025-02-06	121.06	122.13	119.90	121.97	1128039
2025-02-07	125.00	128.68	118.95	120.33	1736716
2025-02-10	120.33	121.02	117.26	117.47	1353838
2025-02-11	116.95	119.68	116.61	119.30	872220
2025-02-12	116.54	117.54	114.85	116.75	863738
2025-02-13	117.90	119.84	116.32	119.69	655501
2025-02-14	120.72	123.65	120.47	121.01	779165
2025-02-18	120.17	120.17	118.31	119.44	488645
2025-02-19	116.44	119.42	115.95	118.44	557984
2025-02-20	117.92	118.69	117.43	118.00	539265
2025-02-21	118.57	119.30	114.10	115.90	752334
2025-02-24	116.67	117.18	114.75	115.41	616285
2025-02-25	116.10	118.90	115.76	118.77	897133
2025-02-26	119.33	119.40	117.50	118.67	519723
2025-02-27	118.02	118.83	116.02	116.46	448237
2025-02-28	117.08	118.20	116.24	117.59	708953
2025-03-03	117.13	118.96	116.04	116.30	866066
2025-03-04	115.01	115.67	111.44	112.98	691901
2025-03-05	113.97	117.28	112.84	117.01	657392
2025-03-06	116.59	119.00	115.88	118.17	746202
2025-03-07	118.01	118.24	114.11	117.01	665455
2025-03-10	115.95	118.58	115.49	115.76	697887
2025-03-11	115.51	116.39	111.75	112.52	930792
2025-03-12	112.71	114.70	112.16	113.41	858975
2025-03-13	113.24	115.01	109.76	110.92	965940
2025-03-14	113.13	114.52	111.61	114.30	713172
2025-03-17	114.27	115.81	113.18	114.67	501894
2025-03-18	114.30	115.32	112.99	114.27	453198
2025-03-19	113.08	114.77	111.59	114.51	874105
2025-03-20	113.46	116.65	113.46	114.27	627986
2025-03-21	112.14	113.06	110.80	111.87	1696241
2025-03-24	113.62	116.72	113.41	116.50	815129
2025-03-25	115.50	117.28	115.09	116.07	726638
2025-03-26	116.14	118.24	115.86	116.86	885952
2025-03-27	116.29	117.80	115.72	117.19	576110
2025-03-28	117.34	118.14	113.24	113.74	587979

Explore More About MHK

Coins representing dividend payouts and trends

MHK Dividend History

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

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

MHK Stock Split History

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

Graph showing historical stock prices and market trends

MHK Historical Prices

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

Web Analytics