Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Martin Marietta Materials (MLM) Historical Prices: Free Download & Interactive Data Table 2025

MLM Historical Prices

Summary

Key Stock Metrics

441.95

(April 9, 2025)

52-Week Low

633.23

(November 6, 2024)

52-Week High

633.23

(November 6, 2024)

All-Time High

616.40

(August 29, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1994-02-17	25.50	25.88	24.50	24.63	4478600
1994-02-18	24.75	25.00	24.25	24.63	777900
1994-02-22	24.25	24.50	24.00	24.38	361900
1994-02-23	24.38	24.50	23.25	23.25	284500
1994-02-24	23.13	23.25	22.75	23.00	494600
1994-02-25	23.00	23.88	23.00	23.75	102000
1994-02-28	23.88	24.00	23.75	23.88	115200
1994-03-01	23.75	24.00	23.13	23.25	246600
1994-03-02	22.75	22.88	22.63	22.75	355900
1994-03-03	22.75	23.00	22.75	22.88	51500
1994-03-04	23.00	23.38	22.75	23.13	145500
1994-03-07	23.13	23.25	23.00	23.00	102200
1994-03-08	23.00	23.13	22.88	23.00	34700
1994-03-09	23.13	23.13	22.88	22.88	101100
1994-03-10	22.88	23.00	22.13	22.25	220400
1994-03-11	22.13	22.38	22.00	22.38	42100
1994-03-14	22.25	22.50	22.13	22.25	11900
1994-03-15	22.75	23.00	22.50	22.75	128500
1994-03-16	22.75	22.88	22.50	22.75	93800
1994-03-17	22.88	22.88	22.50	22.63	43700
1994-03-18	22.50	22.88	22.50	22.88	125000
1994-03-21	22.75	23.13	22.75	23.13	81100
1994-03-22	23.00	23.63	23.00	23.50	91800
1994-03-23	24.25	24.88	24.25	24.25	332700
1994-03-24	24.38	24.38	24.00	24.00	113300
1994-03-25	24.00	24.25	24.00	24.00	54700
1994-03-28	24.25	24.25	23.75	24.00	67900
1994-03-29	23.88	24.00	22.50	22.50	174400
1994-03-30	22.25	22.25	22.00	22.13	198000
1994-03-31	22.25	22.38	21.50	22.00	201000
1994-04-04	21.63	21.63	21.00	21.50	206600
1994-04-05	21.50	22.75	21.50	22.75	40500
1994-04-06	22.75	22.88	22.50	22.88	31700
1994-04-07	22.88	22.88	22.63	22.88	14500
1994-04-08	22.88	22.88	22.13	22.50	29900
1994-04-11	22.75	22.75	22.25	22.63	28900
1994-04-12	22.50	22.50	22.00	22.13	56200
1994-04-13	22.25	22.38	21.25	21.75	48100
1994-04-14	21.50	21.50	21.25	21.38	81800
1994-04-15	21.38	21.38	21.25	21.38	23400
1994-04-18	21.38	21.38	20.50	20.50	119100
1994-04-19	20.50	20.50	20.00	20.13	23100
1994-04-20	20.13	20.13	19.50	19.75	72900
1994-04-21	19.63	19.88	19.50	19.75	67100
1994-04-22	19.50	19.75	19.50	19.75	8000
1994-04-25	19.50	19.63	18.25	19.63	130900
1994-04-26	19.63	21.00	19.63	20.75	172800
1994-04-28	21.00	21.13	20.75	20.88	73900
1994-04-29	21.00	23.00	21.00	23.00	166100
1994-05-02	22.75	23.75	22.63	23.75	87800
1994-05-03	23.50	23.75	23.25	23.38	55000
1994-05-04	23.50	24.00	23.38	23.50	81500
1994-05-05	23.25	23.50	23.25	23.38	14200
1994-05-06	23.13	23.25	22.38	22.50	67900
1994-05-09	22.25	22.50	21.75	22.00	65200
1994-05-10	22.00	22.00	21.75	21.88	18000
1994-05-11	21.88	21.88	21.38	21.38	24200
1994-05-12	21.50	21.50	21.25	21.25	18400
1994-05-13	21.25	21.25	20.88	20.88	68700
1994-05-16	20.75	20.75	20.00	20.13	13800
1994-05-17	20.13	20.13	19.88	19.88	18300
1994-05-18	19.88	19.88	19.50	19.75	40900
1994-05-19	19.50	19.63	18.00	19.00	772400
1994-05-20	18.88	20.00	18.88	19.88	58400
1994-05-23	20.00	20.25	20.00	20.13	12600
1994-05-24	20.25	20.25	19.88	20.00	92000
1994-05-25	19.75	20.00	19.75	20.00	36600
1994-05-26	20.13	20.25	20.13	20.25	3700
1994-05-27	20.25	20.25	19.63	19.75	15800
1994-05-31	19.50	19.50	19.38	19.38	3000
1994-06-01	19.25	19.38	19.25	19.38	17900
1994-06-02	19.63	20.00	19.63	20.00	25300
1994-06-03	20.25	21.00	20.25	20.88	60300
1994-06-06	20.75	20.88	20.63	20.75	55400
1994-06-07	20.88	21.00	20.88	21.00	34300
1994-06-08	21.00	21.00	20.88	21.00	3600
1994-06-09	21.00	21.00	20.88	20.88	3600
1994-06-10	20.75	21.13	20.75	21.00	10600
1994-06-13	21.00	21.13	20.88	21.00	9200
1994-06-14	21.00	21.00	20.25	20.50	51500
1994-06-15	21.25	21.63	21.25	21.63	63100
1994-06-16	21.75	21.75	21.63	21.75	11600
1994-06-17	22.00	22.25	21.88	22.25	25400
1994-06-20	22.00	22.00	21.75	22.00	14400
1994-06-21	22.00	22.00	21.50	21.75	30200
1994-06-22	22.00	22.50	22.00	22.50	22600
1994-06-23	22.25	22.25	21.88	21.88	4800
1994-06-24	22.00	22.00	21.75	21.75	7800
1994-06-27	21.50	21.75	21.50	21.75	6400
1994-06-28	21.50	21.50	21.13	21.50	18000
1994-06-29	21.25	21.25	21.00	21.25	15800
1994-06-30	21.50	22.00	21.38	22.00	38000
1994-07-01	22.00	22.00	21.50	21.50	13700
1994-07-05	21.50	21.88	21.50	21.88	4800
1994-07-06	21.75	22.00	21.63	21.75	39900
1994-07-07	21.75	21.75	21.75	21.75	11100
1994-07-08	21.88	22.00	21.75	21.88	16200
1994-07-11	21.75	21.88	21.63	21.88	37700
1994-07-12	22.00	22.00	21.88	22.00	16100
1994-07-13	22.00	22.00	21.75	21.75	1200
1994-07-14	21.88	22.25	21.88	22.00	28200
1994-07-15	22.13	22.13	22.00	22.13	6000
1994-07-18	21.88	22.00	21.63	21.63	17500
1994-07-19	21.75	21.88	21.63	21.75	4600
1994-07-20	21.75	22.00	21.75	22.00	15800
1994-07-21	21.75	21.75	21.25	21.50	33100
1994-07-22	21.50	21.50	21.25	21.38	5400
1994-07-25	21.63	21.75	21.50	21.63	5600
1994-07-26	21.50	22.00	21.50	22.00	26600
1994-07-27	21.75	21.75	21.50	21.50	10800
1994-07-28	21.63	21.88	21.63	21.88	29400
1994-07-29	21.88	22.13	21.75	22.00	23600
1994-08-01	21.88	22.00	21.88	22.00	36100
1994-08-02	21.75	22.00	21.75	22.00	65500
1994-08-03	21.88	21.88	21.88	21.88	1300
1994-08-04	22.00	22.00	21.75	21.88	4500
1994-08-05	21.88	21.88	21.88	21.88	1200
1994-08-08	21.88	21.88	21.50	21.63	2700
1994-08-09	21.38	21.50	21.25	21.25	1900
1994-08-10	21.13	21.38	21.13	21.38	9400
1994-08-11	21.38	21.38	21.00	21.00	5600
1994-08-12	21.00	21.25	21.00	21.00	16300
1994-08-15	21.13	21.13	20.75	20.75	3000
1994-08-16	20.63	20.63	19.00	19.75	174700
1994-08-17	20.00	20.25	19.88	20.00	43300
1994-08-18	19.75	20.00	19.50	19.63	29200
1994-08-19	19.88	20.00	19.75	19.88	40300
1994-08-22	19.88	20.00	19.75	19.75	1200
1994-08-23	20.00	20.25	19.88	20.13	31100
1994-08-24	20.25	20.38	20.13	20.38	5500
1994-08-25	20.38	20.38	20.13	20.13	40900
1994-08-26	20.25	20.25	19.25	19.38	92900
1994-08-29	19.50	20.00	19.50	20.00	12700
1994-08-30	20.00	20.00	19.75	19.88	4100
1994-08-31	20.00	20.00	19.50	19.50	18700
1994-09-01	19.75	19.75	19.63	19.75	34600
1994-09-02	19.88	19.88	19.75	19.88	44300
1994-09-06	20.00	20.25	20.00	20.25	9100
1994-09-07	20.25	20.25	19.88	20.00	17300
1994-09-08	20.13	20.25	20.00	20.00	10900
1994-09-09	20.00	20.00	19.88	19.88	1700
1994-09-12	19.75	19.88	19.75	19.75	2900
1994-09-13	19.63	19.75	19.50	19.50	51600
1994-09-14	19.75	19.75	19.50	19.50	88500
1994-09-15	19.50	19.88	19.50	19.88	3500
1994-09-16	19.63	20.00	19.63	19.88	29000
1994-09-19	19.88	20.00	19.63	19.88	4100
1994-09-20	19.88	19.88	19.13	19.50	83300
1994-09-21	19.25	19.50	19.25	19.50	16700
1994-09-22	19.63	19.63	18.88	19.00	13200
1994-09-23	19.00	19.25	19.00	19.00	647600
1994-09-26	19.00	19.38	18.75	19.38	19700
1994-09-27	19.50	19.50	19.00	19.00	12300
1994-09-28	19.25	19.38	19.25	19.38	2500
1994-09-29	19.38	19.63	19.38	19.50	86100
1994-09-30	19.50	20.00	19.50	20.00	80500
1994-10-03	20.00	20.13	20.00	20.13	74600
1994-10-04	20.00	20.25	20.00	20.13	20000
1994-10-05	20.25	20.25	20.00	20.25	38900
1994-10-06	20.13	20.75	20.13	20.75	148300
1994-10-07	20.63	20.88	20.63	20.75	1800
1994-10-10	21.00	21.25	21.00	21.25	5600
1994-10-11	21.38	21.88	21.25	21.88	30900
1994-10-12	21.75	21.88	21.63	21.88	1100
1994-10-13	22.00	22.25	22.00	22.00	11900
1994-10-14	22.13	22.38	21.88	22.38	4900
1994-10-17	22.25	22.25	22.00	22.00	1400
1994-10-18	21.75	21.75	21.38	21.63	6700
1994-10-19	21.50	21.63	21.50	21.63	1000
1994-10-20	21.38	21.38	20.75	20.75	33300
1994-10-21	20.88	20.88	20.63	20.63	93300
1994-10-24	20.50	20.75	20.50	20.75	2100
1994-10-25	20.75	20.75	20.25	20.25	13400
1994-10-26	20.38	20.50	20.25	20.25	2300
1994-10-27	20.38	20.50	20.25	20.38	3800
1994-10-28	20.50	20.75	20.50	20.75	3700
1994-10-31	20.50	20.63	20.50	20.63	12700
1994-11-01	20.38	20.38	20.00	20.00	24300
1994-11-02	20.13	20.13	20.00	20.00	17700
1994-11-03	20.00	20.00	19.75	19.75	24700
1994-11-04	19.75	20.25	19.75	19.88	17800
1994-11-07	20.00	20.00	19.75	19.75	9100
1994-11-08	19.75	20.00	19.75	20.00	13800
1994-11-09	20.00	20.00	19.75	19.75	13300
1994-11-10	20.00	20.00	19.75	19.75	30100
1994-11-11	19.50	19.50	19.13	19.25	120800
1994-11-14	19.38	19.38	19.13	19.25	3300
1994-11-15	19.25	19.50	19.25	19.25	4400
1994-11-16	19.13	19.25	19.00	19.25	10800
1994-11-17	19.00	19.38	19.00	19.00	54200
1994-11-18	19.00	19.25	18.88	19.25	6900
1994-11-21	19.25	19.38	19.25	19.25	1300
1994-11-22	19.13	19.25	19.13	19.13	1200
1994-11-23	19.38	19.50	19.00	19.00	18700
1994-11-25	19.00	19.13	18.63	19.13	11700
1994-11-28	18.88	18.88	18.75	18.88	12300
1994-11-29	18.88	19.00	18.63	18.63	52700
1994-11-30	18.50	18.63	17.88	18.00	164200
1994-12-01	18.25	18.38	18.13	18.25	2900
1994-12-02	18.25	18.38	18.25	18.38	14000
1994-12-05	18.50	18.63	18.38	18.63	97800
1994-12-06	18.50	18.63	18.38	18.38	5100
1994-12-07	18.50	18.50	18.38	18.38	8100
1994-12-08	18.38	18.38	18.25	18.25	9200
1994-12-09	18.13	18.38	18.13	18.38	6600
1994-12-12	18.50	18.50	18.25	18.38	2200
1994-12-13	18.50	18.50	18.38	18.38	4300
1994-12-14	18.38	18.38	18.13	18.38	23200
1994-12-15	18.25	18.25	17.00	17.50	213900
1994-12-16	17.75	17.88	17.50	17.75	32400
1994-12-19	17.88	17.88	17.50	17.63	18300
1994-12-20	17.63	18.00	17.63	17.63	11300
1994-12-21	17.75	17.75	17.13	17.13	101200
1994-12-22	17.00	17.25	17.00	17.00	38900
1994-12-23	17.00	17.38	17.00	17.38	4800
1994-12-27	17.50	17.75	17.25	17.75	17100
1994-12-28	17.50	17.75	17.50	17.75	5800
1994-12-29	17.75	17.75	17.00	17.50	70900
1994-12-30	17.50	17.75	17.25	17.75	41400
1995-01-03	17.75	17.75	17.50	17.75	22100
1995-01-04	17.75	17.75	16.94	17.00	71300
1995-01-05	16.75	16.88	16.50	16.75	50500
1995-01-06	16.75	17.50	16.63	17.50	51900
1995-01-09	17.63	18.00	17.63	17.88	12800
1995-01-10	18.00	18.38	18.00	18.38	23500
1995-01-11	18.50	18.50	18.13	18.25	18700
1995-01-12	18.25	18.88	18.25	18.88	18300
1995-01-13	18.88	18.88	18.63	18.75	68000
1995-01-16	18.75	19.00	18.75	19.00	5000
1995-01-17	18.88	19.38	18.88	19.38	34400
1995-01-18	19.25	19.38	19.25	19.25	3400
1995-01-19	19.25	19.25	18.75	18.88	67200
1995-01-20	19.00	19.00	18.75	18.75	1400
1995-01-23	18.63	19.50	18.63	19.38	31800
1995-01-24	19.25	19.25	18.38	18.50	55700
1995-01-25	18.38	18.75	18.38	18.75	12300
1995-01-26	19.00	19.00	18.75	18.75	2700
1995-01-27	18.75	18.75	18.38	18.38	6600
1995-01-30	18.25	18.50	18.25	18.50	2700
1995-01-31	18.63	18.63	18.38	18.38	14400
1995-02-01	18.50	18.63	18.50	18.63	600
1995-02-02	18.63	18.75	18.50	18.50	3200
1995-02-03	18.63	18.75	18.63	18.75	700
1995-02-06	18.75	19.25	18.75	19.25	24500
1995-02-07	19.25	19.25	19.13	19.13	9000
1995-02-08	19.13	19.13	18.75	18.75	27700
1995-02-09	18.50	19.00	18.50	19.00	37500
1995-02-10	18.75	18.75	18.75	18.75	5000
1995-02-13	18.88	19.88	18.88	19.00	10100
1995-02-14	19.00	19.13	19.00	19.00	59300
1995-02-15	19.00	19.13	19.00	19.13	13400
1995-02-16	19.00	19.13	19.00	19.00	8600
1995-02-17	18.88	19.00	18.50	18.50	37200
1995-02-21	18.63	18.88	18.63	18.75	8800
1995-02-22	18.88	18.88	18.75	18.75	900
1995-02-23	18.75	18.75	18.63	18.75	900
1995-02-24	19.00	19.00	18.63	18.75	9700
1995-02-27	18.75	18.75	18.50	18.63	5000
1995-02-28	18.50	18.63	18.38	18.63	916800
1995-03-01	18.63	18.63	18.50	18.63	5300
1995-03-02	18.63	18.63	18.50	18.50	2900
1995-03-03	18.63	18.63	18.25	18.50	19200
1995-03-06	18.50	18.63	18.50	18.50	6800
1995-03-07	18.50	18.50	18.25	18.50	12400
1995-03-08	18.50	18.75	18.50	18.63	12900
1995-03-09	18.50	18.63	18.50	18.63	3100
1995-03-10	18.63	18.75	18.50	18.75	8800
1995-03-13	18.75	19.00	18.63	18.88	8100
1995-03-14	19.00	19.13	19.00	19.00	2300
1995-03-15	19.13	19.25	19.00	19.13	19700
1995-03-16	19.13	19.25	19.13	19.13	49600
1995-03-17	19.25	19.25	19.00	19.13	4900
1995-03-20	19.13	19.13	19.13	19.13	2300
1995-03-21	19.00	19.00	18.75	18.75	15500
1995-03-22	18.88	18.88	18.75	18.75	5300
1995-03-23	18.75	19.00	18.75	19.00	3200
1995-03-24	19.00	19.13	18.88	18.88	5800
1995-03-27	19.00	19.00	18.75	19.00	3100
1995-03-28	19.13	19.38	19.00	19.38	23100
1995-03-29	19.25	19.38	19.13	19.13	66800
1995-03-30	19.13	19.25	19.00	19.00	3200
1995-03-31	19.00	19.25	19.00	19.13	3400
1995-04-03	19.13	19.38	19.13	19.38	5500
1995-04-04	19.50	19.50	19.38	19.50	2200
1995-04-05	19.38	19.50	19.38	19.38	5000
1995-04-06	19.63	19.75	19.63	19.75	6000
1995-04-07	19.88	20.00	19.75	19.88	2500
1995-04-10	20.00	20.00	19.88	19.88	2200
1995-04-11	19.88	20.00	19.88	20.00	3200
1995-04-12	20.13	20.25	20.13	20.13	3300
1995-04-13	20.25	20.25	20.13	20.13	900
1995-04-17	20.25	20.25	20.00	20.13	5100
1995-04-18	20.13	20.25	20.00	20.13	40100
1995-04-19	20.13	20.13	20.00	20.13	700
1995-04-20	20.00	20.00	20.00	20.00	2800
1995-04-21	19.75	19.75	19.50	19.63	14300
1995-04-24	19.88	20.25	19.88	20.25	38300
1995-04-25	20.13	20.50	20.13	20.50	15800
1995-04-26	20.38	20.63	20.38	20.50	64400
1995-04-27	20.50	20.63	20.38	20.50	48200
1995-04-28	20.63	20.88	20.63	20.75	6600
1995-05-01	20.75	20.75	20.50	20.63	25300
1995-05-02	20.50	20.75	20.50	20.63	4100
1995-05-03	20.75	20.75	20.63	20.63	3600
1995-05-04	20.75	20.88	20.75	20.88	28000
1995-05-05	21.00	21.00	20.88	20.88	1300
1995-05-08	20.88	21.00	20.75	21.00	16500
1995-05-09	21.25	21.38	21.25	21.38	11600
1995-05-10	21.25	21.50	21.25	21.50	2600
1995-05-11	21.38	21.50	21.38	21.50	9400
1995-05-12	21.38	21.50	21.38	21.38	8900
1995-05-15	21.50	21.50	21.38	21.38	1400
1995-05-16	21.38	21.63	21.38	21.50	11300
1995-05-17	21.50	21.63	21.50	21.50	27000
1995-05-18	21.50	21.75	21.50	21.50	5500
1995-05-19	21.75	21.75	21.50	21.75	1900
1995-05-22	21.63	21.63	21.50	21.50	7000
1995-05-23	21.50	21.63	21.50	21.63	5300
1995-05-24	21.63	21.63	21.38	21.38	5200
1995-05-25	21.38	21.38	21.25	21.25	1200
1995-05-26	21.25	21.25	21.25	21.25	600
1995-05-30	21.13	21.25	21.13	21.25	34200
1995-05-31	21.13	21.25	21.13	21.25	3700
1995-06-01	21.25	21.25	21.00	21.00	67200
1995-06-02	20.88	21.00	20.88	21.00	1900
1995-06-05	21.00	21.00	21.00	21.00	900
1995-06-06	20.88	21.13	20.88	21.13	19600
1995-06-07	21.13	21.13	21.00	21.00	1200
1995-06-08	21.13	21.25	21.00	21.25	14800
1995-06-09	21.25	21.25	21.13	21.13	1200
1995-06-12	21.25	21.38	21.25	21.38	4100
1995-06-13	21.38	21.38	21.13	21.13	1100
1995-06-14	21.00	21.00	21.00	21.00	1400
1995-06-15	20.75	20.75	20.38	20.38	10900
1995-06-16	20.50	20.75	20.50	20.75	3300
1995-06-19	20.88	20.88	20.00	20.00	45100
1995-06-20	20.13	20.13	20.00	20.00	6400
1995-06-21	20.00	20.00	19.88	19.88	24300
1995-06-22	20.00	20.00	19.88	19.88	12100
1995-06-23	19.88	20.00	19.88	20.00	2800
1995-06-26	19.88	20.00	19.88	19.88	7700
1995-06-27	20.00	20.00	19.88	19.88	8300
1995-06-28	20.00	20.00	19.88	19.88	2900
1995-06-29	19.88	19.88	19.75	19.75	15800
1995-06-30	19.75	20.00	19.75	20.00	19300
1995-07-03	20.00	20.00	20.00	20.00	600
1995-07-05	19.75	19.88	19.75	19.88	25100
1995-07-06	19.75	20.00	19.75	20.00	10500
1995-07-07	20.00	20.00	19.88	20.00	25700
1995-07-10	19.88	20.25	19.75	20.25	537400
1995-07-11	20.00	20.00	19.88	19.88	31000
1995-07-12	20.00	20.25	19.88	20.25	9100
1995-07-13	20.38	20.50	20.25	20.50	9400
1995-07-14	20.00	20.00	19.75	19.75	45200
1995-07-17	19.88	20.00	19.75	20.00	2600
1995-07-18	19.88	20.00	19.88	20.00	8900
1995-07-19	19.88	19.88	19.25	19.25	79500
1995-07-20	19.25	19.50	19.25	19.50	23900
1995-07-21	19.50	19.50	19.38	19.50	19600
1995-07-24	19.25	19.88	19.25	19.88	42900
1995-07-25	20.13	20.13	20.00	20.00	15000
1995-07-26	20.00	20.13	19.88	20.00	4500
1995-07-27	19.88	20.25	19.88	20.25	6500
1995-07-28	20.13	20.25	20.13	20.13	3300
1995-07-31	20.13	20.25	20.00	20.00	6900
1995-08-01	20.13	20.13	19.88	20.00	2000
1995-08-02	20.00	20.00	19.50	19.75	35800
1995-08-03	19.88	20.00	19.63	20.00	6300
1995-08-04	20.00	20.00	19.63	20.00	3300
1995-08-07	19.75	19.88	19.63	19.88	1900
1995-08-08	19.88	20.00	19.75	20.00	8100
1995-08-09	19.88	19.88	19.63	19.63	2100
1995-08-10	19.75	19.88	19.63	19.63	10500
1995-08-11	19.50	19.63	19.50	19.50	14900
1995-08-14	19.50	19.75	19.50	19.75	3300
1995-08-15	19.88	20.00	19.75	20.00	9800
1995-08-16	20.00	20.00	19.13	19.38	139000
1995-08-17	19.25	19.50	19.25	19.50	3700
1995-08-18	19.38	19.63	19.38	19.63	7400
1995-08-21	19.50	19.50	19.25	19.38	2300
1995-08-22	19.38	19.38	19.00	19.38	150200
1995-08-23	19.13	19.38	19.13	19.38	2900
1995-08-24	19.38	19.38	19.00	19.00	13200
1995-08-25	19.13	19.13	18.75	18.75	6600
1995-08-28	19.00	19.00	18.75	18.75	12400
1995-08-29	18.88	18.88	18.75	18.88	1900
1995-08-30	18.88	19.00	18.63	18.75	214500
1995-08-31	18.75	19.00	18.75	19.00	204100
1995-09-01	19.00	19.00	18.88	18.88	2100
1995-09-05	19.00	19.00	18.63	18.88	12100
1995-09-06	18.88	19.00	18.63	18.88	16900
1995-09-07	18.75	19.00	18.50	18.50	5500
1995-09-08	18.63	18.75	18.63	18.63	2500
1995-09-11	18.88	19.00	18.63	18.63	8900
1995-09-12	18.75	19.25	18.75	19.13	100700
1995-09-13	19.25	19.38	19.13	19.38	2100
1995-09-14	19.25	19.50	19.25	19.25	12400
1995-09-15	19.25	19.38	19.25	19.38	77200
1995-09-18	19.25	19.38	19.13	19.38	2900
1995-09-19	19.38	19.50	19.25	19.50	114200
1995-09-20	19.63	19.75	19.50	19.75	2600
1995-09-21	19.75	19.75	19.25	19.50	8200
1995-09-22	19.63	19.75	19.50	19.75	3500
1995-09-25	19.63	19.63	19.38	19.63	2400
1995-09-26	19.63	19.88	19.63	19.75	2600
1995-09-27	19.88	19.88	19.75	19.75	400
1995-09-28	19.75	19.88	19.63	19.75	20000
1995-09-29	19.63	19.75	19.63	19.63	1000
1995-10-02	19.75	19.75	19.50	19.63	6100
1995-10-03	19.50	19.63	19.38	19.38	10800
1995-10-04	19.25	19.25	18.88	18.88	4600
1995-10-05	18.75	19.00	18.63	18.88	9700
1995-10-06	19.00	19.38	19.00	19.38	13000
1995-10-09	19.38	19.38	19.38	19.38	107300
1995-10-10	19.38	19.50	19.13	19.50	3200
1995-10-11	19.50	19.88	19.50	19.88	5400
1995-10-12	19.88	19.88	19.75	19.75	6900
1995-10-13	19.88	19.88	19.75	19.88	2900
1995-10-16	19.75	19.88	19.75	19.88	7900
1995-10-17	19.88	20.00	19.88	20.00	86000
1995-10-18	19.75	20.38	19.75	20.38	116000
1995-10-19	20.38	20.38	20.25	20.25	26600
1995-10-20	20.38	20.38	20.00	20.00	2500
1995-10-23	20.00	20.00	19.50	19.75	72200
1995-10-24	19.75	19.75	19.50	19.75	68100
1995-10-25	19.75	19.75	19.50	19.50	31100
1995-10-26	19.63	19.63	19.25	19.38	10900
1995-10-27	19.25	19.38	19.13	19.25	2700
1995-10-30	19.38	19.38	19.13	19.38	14000
1995-10-31	19.25	19.25	18.75	19.00	88000
1995-11-01	19.13	19.13	19.00	19.00	2500
1995-11-02	19.25	19.25	19.13	19.13	2100
1995-11-03	19.13	19.63	19.13	19.63	8800
1995-11-06	19.75	19.88	19.63	19.75	6100
1995-11-07	19.75	19.75	19.75	19.75	1500
1995-11-08	19.88	19.88	19.75	19.88	272000
1995-11-09	19.88	20.13	19.88	20.13	5800
1995-11-10	20.00	20.13	20.00	20.00	1400
1995-11-13	19.88	20.13	19.88	20.00	2100
1995-11-14	20.00	20.00	20.00	20.00	800
1995-11-15	20.00	20.00	19.88	19.88	3100
1995-11-16	20.00	20.25	19.88	20.25	56900
1995-11-17	20.25	20.38	20.25	20.25	4200
1995-11-20	20.25	20.25	20.00	20.00	45000
1995-11-21	19.88	20.00	19.88	20.00	1600
1995-11-22	19.88	19.88	19.75	19.75	6700
1995-11-24	19.75	19.75	19.75	19.75	100
1995-11-27	20.00	20.25	19.88	20.25	9400
1995-11-28	20.13	20.25	20.00	20.25	3700
1995-11-29	20.13	20.38	20.13	20.38	5300
1995-11-30	20.38	20.38	20.25	20.38	7600
1995-12-01	20.25	20.38	20.25	20.25	1300
1995-12-04	20.25	20.50	20.25	20.50	24600
1995-12-05	20.50	20.63	20.38	20.63	8200
1995-12-06	20.50	21.00	20.50	20.75	19900
1995-12-07	21.00	21.00	20.75	21.00	6200
1995-12-08	20.88	21.50	20.88	21.38	29900
1995-12-11	21.25	21.38	21.25	21.38	3900
1995-12-12	21.38	21.50	21.38	21.50	13300
1995-12-13	21.75	22.13	21.75	22.00	13100
1995-12-14	21.88	21.88	21.63	21.88	10800
1995-12-15	21.88	22.13	21.75	22.00	2800
1995-12-18	21.75	22.00	21.75	21.75	57100
1995-12-19	22.00	22.00	21.75	21.88	10900
1995-12-20	21.88	21.88	21.50	21.50	54800
1995-12-21	21.63	21.63	21.50	21.50	1700
1995-12-22	21.50	21.50	21.25	21.38	3500
1995-12-26	21.25	21.38	21.13	21.38	6100
1995-12-27	21.38	21.38	21.25	21.25	200
1995-12-28	21.13	21.13	21.00	21.00	2700
1995-12-29	21.00	21.00	20.63	20.63	15400
1996-01-02	20.88	20.88	20.63	20.63	4700
1996-01-03	20.75	20.88	20.75	20.75	12100
1996-01-04	20.50	20.63	20.50	20.50	233300
1996-01-05	20.50	20.63	20.50	20.50	1000
1996-01-08	20.75	20.75	20.63	20.63	400
1996-01-09	20.63	21.00	20.63	20.88	10800
1996-01-10	20.75	20.88	20.75	20.88	4200
1996-01-11	20.75	21.00	20.75	21.00	8200
1996-01-12	21.00	21.25	21.00	21.25	1400
1996-01-15	21.25	21.38	21.13	21.38	12600
1996-01-16	21.38	21.38	21.13	21.13	2000
1996-01-17	21.25	21.38	21.00	21.13	10800
1996-01-18	20.88	20.88	20.50	20.50	25800
1996-01-19	20.63	20.75	20.38	20.38	40200
1996-01-22	20.25	20.50	20.13	20.50	108600
1996-01-23	20.38	21.00	20.25	21.00	11600
1996-01-24	21.00	21.00	20.88	21.00	21700
1996-01-25	20.88	21.00	20.88	21.00	27800
1996-01-26	21.00	21.00	20.88	20.88	1500
1996-01-29	21.00	21.00	20.25	20.63	15400
1996-01-30	20.75	21.13	20.75	21.13	16000
1996-01-31	21.25	21.25	21.00	21.13	1400
1996-02-01	21.00	21.75	21.00	21.75	12100
1996-02-02	21.50	22.13	21.50	22.00	10900
1996-02-05	22.00	22.38	22.00	22.00	11900
1996-02-06	22.00	22.13	22.00	22.13	1500
1996-02-07	22.00	22.25	22.00	22.13	1600
1996-02-08	22.13	22.75	22.13	22.75	19000
1996-02-09	22.88	22.88	22.75	22.75	11600
1996-02-12	22.75	22.75	22.50	22.75	24100
1996-02-13	22.63	22.63	22.38	22.38	3500
1996-02-14	22.38	22.63	22.38	22.50	2400
1996-02-15	22.75	23.00	22.63	23.00	25200
1996-02-16	23.00	23.25	23.00	23.25	15500
1996-02-20	23.00	23.00	22.88	23.00	4300
1996-02-21	22.88	23.00	22.88	23.00	300
1996-02-22	23.00	23.00	22.75	22.88	4400
1996-02-23	22.88	23.00	22.75	22.75	27300
1996-02-26	22.75	22.75	22.75	22.75	900
1996-02-27	22.63	22.75	22.63	22.75	2000
1996-02-28	22.63	22.63	22.63	22.63	8300
1996-02-29	22.50	22.63	22.50	22.50	10700
1996-03-01	22.50	22.63	22.38	22.38	22900
1996-03-04	22.38	22.75	22.38	22.75	86200
1996-03-05	22.75	22.75	22.63	22.63	25800
1996-03-06	22.50	22.63	22.50	22.63	245600
1996-03-07	22.50	22.50	22.50	22.50	1600
1996-03-08	22.25	22.38	21.75	21.88	15100
1996-03-11	21.75	21.88	21.75	21.88	4200
1996-03-12	21.75	21.75	21.75	21.75	200
1996-03-13	21.75	21.75	21.63	21.75	3600
1996-03-14	22.00	22.25	22.00	22.13	85900
1996-03-15	22.25	22.38	22.13	22.38	20000
1996-03-18	22.38	22.50	22.38	22.50	1400
1996-03-19	22.63	22.75	22.50	22.75	14500
1996-03-20	22.75	22.88	22.63	22.88	9600
1996-03-21	22.75	22.75	22.50	22.50	6300
1996-03-22	22.50	22.63	22.38	22.50	11100
1996-03-25	22.50	23.00	22.50	22.75	160300
1996-03-26	22.88	22.88	22.75	22.88	21500
1996-03-27	22.75	22.88	22.63	22.88	24100
1996-03-28	22.75	23.00	22.75	23.00	152500
1996-03-29	22.88	23.00	22.75	22.75	4000
1996-04-01	22.75	22.88	22.63	22.75	23100
1996-04-02	22.63	22.63	22.50	22.50	47000
1996-04-03	22.50	22.63	22.50	22.50	2800
1996-04-04	22.50	22.75	22.50	22.75	4400
1996-04-08	22.63	22.63	22.63	22.63	200
1996-04-09	22.75	23.00	22.50	22.50	14900
1996-04-10	22.50	22.50	22.50	22.50	16300
1996-04-11	22.38	22.38	21.88	21.88	158700
1996-04-12	21.88	22.00	21.88	22.00	2100
1996-04-15	21.75	22.00	21.50	22.00	18400
1996-04-16	21.88	21.88	21.50	21.50	21500
1996-04-17	21.63	21.63	21.50	21.63	900
1996-04-18	21.50	21.50	21.50	21.50	200
1996-04-19	21.63	21.75	21.50	21.75	35300
1996-04-22	21.75	22.25	21.75	22.25	47000
1996-04-23	22.00	22.13	21.88	21.88	5300
1996-04-24	22.00	22.13	21.88	22.00	6500
1996-04-25	22.00	22.00	22.00	22.00	2000
1996-04-26	22.00	22.38	22.00	22.25	5800
1996-04-29	22.13	22.25	22.13	22.25	18700
1996-04-30	22.50	22.88	22.50	22.88	10500
1996-05-01	22.88	23.13	22.88	23.13	10800
1996-05-02	23.00	23.13	23.00	23.00	13900
1996-05-03	23.00	23.13	22.88	23.13	5700
1996-05-06	23.00	23.50	23.00	23.50	20900
1996-05-07	23.38	23.75	23.38	23.63	9800
1996-05-08	23.63	24.00	23.63	23.88	11500
1996-05-09	24.00	24.25	24.00	24.13	2900
1996-05-10	24.25	24.50	24.25	24.38	23200
1996-05-13	24.63	24.88	24.50	24.63	8700
1996-05-14	24.50	24.50	24.38	24.38	3200
1996-05-15	24.38	24.38	24.25	24.25	27100
1996-05-16	24.38	24.38	24.13	24.13	14100
1996-05-17	24.00	24.13	24.00	24.00	2200
1996-05-20	24.00	24.25	24.00	24.13	3400
1996-05-21	24.13	24.25	24.13	24.13	1600
1996-05-22	24.00	24.25	24.00	24.13	4800
1996-05-23	24.13	24.25	24.13	24.13	500
1996-05-24	24.38	24.50	24.38	24.50	5500
1996-05-28	24.38	24.50	24.25	24.38	7300
1996-05-29	24.13	24.25	23.88	24.25	12500
1996-05-30	24.13	24.13	24.00	24.13	6100
1996-05-31	24.00	24.13	24.00	24.13	3300
1996-06-03	24.00	24.13	24.00	24.00	67200
1996-06-04	24.00	24.25	24.00	24.13	2300
1996-06-05	24.00	24.38	23.88	24.13	108600
1996-06-06	24.00	24.00	24.00	24.00	8800
1996-06-07	23.88	24.13	23.88	24.00	20500
1996-06-10	24.00	24.00	24.00	24.00	700
1996-06-11	24.13	24.25	24.13	24.13	3000
1996-06-13	24.00	24.13	24.00	24.00	9700
1996-06-14	24.00	24.13	24.00	24.13	1400
1996-06-17	24.00	24.25	24.00	24.00	3700
1996-06-18	24.00	24.00	24.00	24.00	3900
1996-06-19	24.00	24.25	24.00	24.00	8000
1996-06-20	24.13	24.13	23.88	24.00	8100
1996-06-21	24.00	24.25	24.00	24.13	4000
1996-06-24	24.13	24.13	24.00	24.00	10200
1996-06-25	23.88	23.88	23.75	23.75	6000
1996-06-26	23.88	23.88	23.25	23.38	68200
1996-06-27	23.38	23.75	23.38	23.63	45200
1996-06-28	23.75	24.25	23.75	24.25	90300
1996-07-01	24.13	24.38	24.00	24.25	9200
1996-07-02	24.38	24.38	24.13	24.13	7400
1996-07-03	24.13	24.75	24.13	24.75	16800
1996-07-08	24.50	24.50	24.38	24.38	9700
1996-07-09	24.38	24.38	24.25	24.38	1500
1996-07-10	24.25	24.38	24.13	24.25	3100
1996-07-11	24.13	24.25	24.00	24.00	31800
1996-07-12	24.13	24.13	23.88	23.88	4500
1996-07-15	23.88	23.88	23.38	23.38	16100
1996-07-16	23.25	23.25	22.88	22.88	21900
1996-07-17	22.88	23.00	22.63	22.63	9100
1996-07-18	22.50	22.50	22.50	22.50	500
1996-07-19	22.50	22.63	22.50	22.63	12200
1996-07-22	22.50	23.25	22.50	23.00	22800
1996-07-23	23.00	23.00	22.88	22.88	5600
1996-07-24	22.75	22.75	22.50	22.50	2400
1996-07-25	22.50	22.50	22.50	22.50	2000
1996-07-26	22.50	23.13	22.50	23.13	8300
1996-07-29	23.13	23.25	22.88	22.88	5600
1996-07-30	22.88	23.00	22.88	23.00	3600
1996-07-31	23.13	23.13	22.63	22.63	13600
1996-08-01	22.88	23.25	22.88	23.25	17600
1996-08-02	23.13	23.38	23.13	23.25	3600
1996-08-05	23.38	23.50	23.25	23.50	2300
1996-08-06	23.38	23.38	23.13	23.13	2600
1996-08-08	23.25	23.25	23.00	23.00	12900
1996-08-09	23.13	23.13	23.13	23.13	18800
1996-08-12	23.13	23.13	22.88	23.00	3300
1996-08-13	23.00	23.00	22.75	22.88	31200
1996-08-14	22.88	22.88	22.63	22.75	10200
1996-08-15	22.63	22.75	22.63	22.75	5400
1996-08-16	22.75	22.75	22.50	22.63	5900
1996-08-19	22.63	22.63	22.50	22.63	18500
1996-08-20	22.63	22.63	22.38	22.38	27000
1996-08-21	22.50	22.63	22.38	22.38	3500
1996-08-22	22.50	22.50	22.38	22.50	18900
1996-08-23	22.50	22.50	22.38	22.38	300
1996-08-26	22.25	22.25	22.25	22.25	200
1996-08-27	22.13	22.13	21.75	21.88	19600
1996-08-28	21.63	21.75	21.50	21.50	12400
1996-08-29	21.63	22.13	21.63	22.13	3800
1996-08-30	22.00	22.13	22.00	22.00	1400
1996-09-03	21.88	21.88	21.63	21.88	7000
1996-09-04	22.00	22.13	22.00	22.13	15200
1996-09-05	22.13	22.13	22.00	22.00	5200
1996-09-06	22.13	22.13	22.00	22.00	31900
1996-09-09	22.00	22.13	22.00	22.13	2500
1996-09-10	22.00	22.13	22.00	22.00	40700
1996-09-11	21.75	22.00	21.75	22.00	4500
1996-09-12	22.00	22.00	22.00	22.00	5600
1996-09-13	21.88	21.88	21.75	21.75	12200
1996-09-16	21.00	21.00	19.75	20.50	536300
1996-09-17	20.50	20.63	19.50	20.00	223400
1996-09-18	20.00	20.63	20.00	20.50	657800
1996-09-19	20.50	21.25	20.50	21.00	311600
1996-09-20	21.13	21.25	21.00	21.13	148600
1996-09-23	21.00	21.50	20.88	21.50	248300
1996-09-24	21.50	22.13	21.50	22.13	297600
1996-09-25	22.25	22.75	22.25	22.63	269000
1996-09-26	22.63	22.63	22.00	22.00	317800
1996-09-27	22.13	22.13	21.75	21.88	280600
1996-09-30	21.88	21.88	21.38	21.38	416600
1996-10-01	21.50	21.50	21.00	21.38	480700
1996-10-02	21.38	21.75	21.38	21.63	75900
1996-10-03	21.63	21.63	21.50	21.63	99800
1996-10-04	21.63	21.88	21.63	21.75	586800
1996-10-07	21.63	22.13	21.63	22.13	1527500
1996-10-08	22.13	22.75	22.13	22.75	936800
1996-10-09	22.75	22.88	22.00	22.00	409700
1996-10-10	22.13	22.13	21.38	21.50	130900
1996-10-11	21.50	21.88	21.38	21.50	190500
1996-10-14	21.50	21.50	21.25	21.25	252800
1996-10-15	21.38	21.38	21.13	21.38	419100
1996-10-16	21.38	21.38	21.00	21.13	388400
1996-10-17	21.13	21.13	20.88	21.00	388400
1996-10-18	21.00	21.13	21.00	21.13	1298400
1996-10-21	23.25	24.25	22.88	24.25	2374400
1996-10-22	24.13	24.13	23.50	23.88	545700
1996-10-23	23.88	23.88	23.63	23.75	343700
1996-10-24	23.75	23.88	23.75	23.88	35900
1996-10-25	23.75	24.75	23.75	24.75	49100
1996-10-28	24.75	25.75	24.75	25.13	196400
1996-10-29	25.25	25.25	24.38	24.38	21200
1996-10-30	24.50	24.50	23.75	23.88	80500
1996-10-31	23.75	24.00	23.75	23.75	113200
1996-11-01	23.63	24.00	23.63	23.78	360200
1996-11-04	23.50	23.63	22.88	22.88	437100
1996-11-05	22.88	23.25	22.75	23.25	571700
1996-11-06	23.25	23.63	23.25	23.63	484100
1996-11-07	23.63	23.63	23.50	23.50	112100
1996-11-08	23.50	23.63	23.50	23.63	230500
1996-11-11	23.63	23.75	23.50	23.63	102100
1996-11-12	23.75	23.75	23.25	23.38	85100
1996-11-13	23.38	23.38	22.75	23.00	351000
1996-11-14	23.13	23.25	23.00	23.25	246500
1996-11-15	23.13	23.63	23.13	23.63	323600
1996-11-18	23.63	23.88	23.63	23.63	238500
1996-11-19	23.50	23.75	23.38	23.63	328300
1996-11-20	23.75	23.75	23.50	23.75	316700
1996-11-21	23.63	23.75	23.50	23.63	134700
1996-11-22	23.50	23.75	23.38	23.63	81300
1996-11-25	23.63	23.75	23.25	23.50	223700
1996-11-26	23.25	23.50	23.25	23.38	375100
1996-11-27	23.50	23.50	23.25	23.38	157700
1996-11-29	23.38	23.50	23.38	23.50	87100
1996-12-02	23.75	23.75	23.25	23.50	250800
1996-12-03	23.38	23.50	23.38	23.50	299700
1996-12-04	23.50	23.50	23.38	23.50	118100
1996-12-05	23.38	23.50	23.13	23.25	222700
1996-12-06	23.00	23.25	23.00	23.13	80900
1996-12-09	23.13	23.50	23.13	23.38	186100
1996-12-10	23.38	23.38	23.13	23.25	76300
1996-12-11	23.25	23.25	22.75	22.75	185500
1996-12-12	22.88	23.00	22.75	23.00	48000
1996-12-13	23.00	23.13	22.88	23.13	130500
1996-12-16	23.00	23.38	23.00	23.25	123500
1996-12-17	23.00	23.25	23.00	23.13	185000
1996-12-18	23.25	23.38	23.13	23.38	102400
1996-12-19	23.38	23.38	23.25	23.38	72600
1996-12-20	23.50	23.63	23.25	23.50	489200
1996-12-23	23.50	23.63	23.38	23.38	205200
1996-12-24	23.38	23.50	23.25	23.50	15600
1996-12-26	23.63	23.63	22.88	23.00	235000
1996-12-27	23.00	23.50	23.00	23.50	73300
1996-12-30	23.38	23.50	23.25	23.50	95700
1996-12-31	23.38	23.63	23.13	23.25	330400
1997-01-02	23.13	23.63	23.00	23.25	106500
1997-01-03	23.13	24.13	23.13	24.13	98300
1997-01-06	24.00	24.38	23.75	24.00	90000
1997-01-07	23.88	24.00	23.50	23.88	109700
1997-01-08	24.13	24.75	24.00	24.38	240400
1997-01-09	24.50	25.00	24.50	24.88	164100
1997-01-10	24.75	24.88	24.38	24.75	49700
1997-01-13	25.00	25.25	24.75	24.75	126100
1997-01-14	25.00	25.50	24.88	25.50	143300
1997-01-15	25.50	26.38	25.50	26.13	143400
1997-01-16	26.13	26.25	25.75	25.88	61700
1997-01-17	25.88	26.00	25.50	26.00	76400
1997-01-20	26.13	26.13	25.63	25.75	51600
1997-01-21	25.50	25.75	25.00	25.13	59600
1997-01-22	25.25	25.88	25.25	25.88	71700
1997-01-23	25.88	26.00	25.75	25.75	58400
1997-01-24	25.50	25.63	25.25	25.63	96500
1997-01-27	25.88	26.38	25.63	25.75	88500
1997-01-28	26.00	26.13	25.75	25.88	63000
1997-01-29	25.88	26.13	25.88	26.13	117200
1997-01-30	26.00	26.75	26.00	26.63	220200
1997-01-31	26.50	26.75	26.50	26.63	47900
1997-02-03	26.75	27.00	26.50	26.63	133600
1997-02-04	26.63	26.75	26.50	26.50	41100
1997-02-05	26.75	26.75	26.25	26.25	81500
1997-02-06	26.38	26.38	26.00	26.25	29400
1997-02-07	26.38	26.38	26.00	26.00	15500
1997-02-10	26.13	26.25	25.81	25.88	21200
1997-02-11	25.88	26.25	25.88	26.00	379300
1997-02-12	25.88	26.38	25.88	26.00	540400
1997-02-13	26.13	27.00	26.13	26.88	133800
1997-02-14	27.00	28.38	27.00	28.38	288900
1997-02-18	28.38	28.38	27.13	27.25	121300
1997-02-19	27.38	27.38	27.00	27.13	271600
1997-02-20	27.00	27.00	26.38	26.50	172800
1997-02-21	26.25	26.63	26.25	26.50	22600
1997-02-24	26.25	27.25	26.13	27.25	95200
1997-02-25	27.13	27.13	26.88	27.00	8000
1997-02-26	27.13	27.50	26.88	27.00	63200
1997-02-27	27.00	27.25	26.75	26.88	22700
1997-02-28	26.75	26.75	26.38	26.38	45400
1997-03-03	26.38	27.00	26.13	26.88	105300
1997-03-04	26.88	26.88	26.75	26.88	120000
1997-03-05	26.75	26.75	26.38	26.50	82900
1997-03-06	26.63	26.63	26.38	26.63	109800
1997-03-07	26.63	27.13	26.63	27.00	46600
1997-03-10	27.00	27.75	26.88	27.75	149800
1997-03-11	27.63	27.63	26.88	27.13	22700
1997-03-12	27.00	27.25	26.75	26.75	37100
1997-03-13	26.63	26.88	26.38	26.75	108200
1997-03-14	26.88	26.88	26.50	26.50	131800
1997-03-17	26.50	26.63	26.25	26.63	13200
1997-03-18	26.50	27.00	26.50	26.75	63500
1997-03-19	26.75	26.88	26.25	26.38	29900
1997-03-20	26.25	26.25	25.88	26.13	142700
1997-03-21	25.88	26.50	25.88	26.25	45200
1997-03-24	26.25	26.38	25.88	26.00	35400
1997-03-25	26.25	26.25	25.88	25.88	110500
1997-03-26	26.00	26.25	26.00	26.13	80600
1997-03-27	26.00	26.63	26.00	26.25	165700
1997-03-31	26.25	26.25	25.63	25.75	154800
1997-04-01	25.63	25.88	25.63	25.88	80300
1997-04-02	25.75	26.25	25.75	25.75	122200
1997-04-03	25.75	25.75	25.00	25.25	389300
1997-04-04	25.25	26.13	25.25	25.88	124700
1997-04-07	25.88	26.00	25.50	25.63	9700
1997-04-08	25.50	25.88	25.50	25.88	108600
1997-04-09	25.75	26.00	25.75	25.75	19600
1997-04-10	25.75	25.88	25.50	25.63	46900
1997-04-11	25.63	25.63	25.25	25.38	24400
1997-04-14	25.25	25.50	25.00	25.25	111300
1997-04-15	25.50	25.75	25.38	25.63	181700
1997-04-16	25.75	25.88	25.63	25.88	114800
1997-04-17	26.00	26.25	25.88	26.13	104700
1997-04-18	26.13	26.13	25.88	26.00	86300
1997-04-21	25.88	26.25	25.88	26.13	161900
1997-04-22	26.13	27.13	26.13	27.00	168200
1997-04-23	27.00	27.25	27.00	27.13	6700
1997-04-24	27.00	27.25	27.00	27.00	72700
1997-04-25	27.13	27.13	26.63	26.88	49800
1997-04-28	27.00	27.38	26.88	27.25	25500
1997-04-29	27.38	27.38	27.13	27.13	21500
1997-04-30	27.00	27.38	27.00	27.25	22500
1997-05-01	27.38	27.38	27.25	27.38	110400
1997-05-02	27.38	27.38	27.25	27.38	25700
1997-05-05	27.38	27.63	27.38	27.63	26500
1997-05-06	27.63	27.75	27.38	27.38	36900
1997-05-07	27.50	27.50	27.38	27.50	36100
1997-05-08	27.38	27.75	27.38	27.63	38300
1997-05-09	27.75	27.75	27.13	27.75	230100
1997-05-12	27.88	28.13	27.63	28.13	55700
1997-05-13	28.13	29.00	27.88	28.38	72500
1997-05-14	29.00	29.00	28.50	28.63	59200
1997-05-15	28.75	28.75	28.38	28.50	18100
1997-05-16	28.38	28.75	28.38	28.38	17600
1997-05-19	28.38	28.50	28.25	28.38	21100
1997-05-20	28.38	28.63	28.25	28.63	86100
1997-05-21	28.63	29.00	28.50	28.63	33400
1997-05-22	28.75	28.75	28.50	28.75	60300
1997-05-23	28.88	29.50	28.88	29.38	49700
1997-05-27	29.38	29.38	28.75	29.00	48100
1997-05-28	28.75	29.25	28.63	28.75	17600
1997-05-29	28.75	29.00	28.63	29.00	195500
1997-05-30	28.75	28.75	28.50	28.75	30400
1997-06-02	28.63	28.75	28.50	28.63	81700
1997-06-03	28.50	29.13	28.50	29.13	203600
1997-06-04	29.13	29.13	29.00	29.13	45100
1997-06-05	29.25	29.50	29.13	29.50	32500
1997-06-06	29.50	29.50	29.25	29.38	4700
1997-06-09	29.38	29.88	29.38	29.88	17500
1997-06-10	29.88	30.50	29.88	30.50	128300
1997-06-11	30.50	31.00	30.38	30.88	55800
1997-06-12	31.00	31.25	30.88	30.88	58700
1997-06-13	30.88	31.38	30.88	31.00	110300
1997-06-16	31.13	31.38	31.00	31.25	46200
1997-06-17	31.13	31.25	31.00	31.25	126400
1997-06-18	31.13	31.25	30.88	31.00	31500
1997-06-19	31.13	31.25	31.00	31.25	61500
1997-06-20	30.88	31.38	30.88	31.38	53500
1997-06-23	31.38	31.63	31.25	31.50	29200
1997-06-24	31.63	32.00	31.50	31.75	53700
1997-06-25	31.75	31.88	31.38	31.75	132400
1997-06-26	31.88	32.38	31.63	32.06	26200
1997-06-27	32.06	32.50	31.88	32.38	32500
1997-06-30	32.50	33.00	32.25	32.38	62100
1997-07-01	32.25	32.69	32.25	32.56	50000
1997-07-02	32.56	32.63	32.25	32.25	36600
1997-07-03	32.50	33.00	32.50	32.88	23100
1997-07-07	33.25	33.25	33.00	33.06	52500
1997-07-08	33.38	34.25	33.38	33.81	68700
1997-07-09	33.75	34.00	33.25	33.25	100900
1997-07-10	33.44	33.44	33.06	33.25	31000
1997-07-11	33.25	33.63	33.13	33.63	34900
1997-07-14	33.63	33.69	33.06	33.13	37300
1997-07-15	33.25	33.63	32.50	32.50	75900
1997-07-16	32.63	33.00	32.56	32.69	36900
1997-07-17	32.69	33.13	32.69	32.81	39800
1997-07-18	32.69	32.88	32.50	32.63	38200
1997-07-21	32.56	32.75	32.38	32.38	47300
1997-07-22	32.75	34.38	32.75	34.38	108400
1997-07-23	34.50	34.56	33.63	33.75	62600
1997-07-24	33.94	33.94	33.75	33.75	13000
1997-07-25	33.63	33.75	33.25	33.25	21400
1997-07-28	33.13	34.00	33.13	33.88	50800
1997-07-29	33.88	34.13	33.88	34.00	17500
1997-07-30	33.88	35.19	33.88	34.63	154200
1997-07-31	34.69	35.25	34.50	34.56	64500
1997-08-01	34.50	34.94	34.38	34.44	32500
1997-08-04	36.38	37.38	35.00	35.00	1190300
1997-08-05	35.00	36.00	35.00	35.50	120500
1997-08-06	35.50	36.25	35.38	35.75	243100
1997-08-07	35.75	35.88	35.25	35.50	112600
1997-08-08	35.06	35.44	34.88	35.38	179900
1997-08-11	35.31	35.69	35.00	35.38	151300
1997-08-12	35.50	35.75	35.00	35.00	74700
1997-08-13	35.38	35.63	35.19	35.31	22900
1997-08-14	35.25	35.69	35.25	35.50	44300
1997-08-15	35.25	35.31	34.25	34.69	246300
1997-08-18	34.81	34.81	33.00	33.38	219200
1997-08-19	33.50	34.94	33.50	34.81	33800
1997-08-20	34.81	35.00	34.38	34.56	41000
1997-08-21	34.81	35.00	34.25	34.81	25300
1997-08-22	34.50	34.81	34.19	34.31	12700
1997-08-25	34.19	35.19	34.19	34.75	90500
1997-08-26	34.75	35.75	34.69	35.38	68500
1997-08-27	35.25	35.25	34.75	34.88	174000
1997-08-28	34.94	34.94	34.50	34.63	21900
1997-08-29	34.50	34.94	34.25	34.94	98000
1997-09-02	34.94	35.13	34.81	35.00	98200
1997-09-03	35.13	35.19	34.81	34.94	180600
1997-09-04	34.94	35.13	34.63	34.88	394700
1997-09-05	34.94	35.00	34.75	34.88	18400
1997-09-08	34.88	34.94	34.63	34.75	55700
1997-09-09	34.75	35.19	34.75	35.13	20800
1997-09-10	35.00	35.19	34.56	35.06	57100
1997-09-11	34.94	35.00	34.50	34.56	54900
1997-09-12	34.63	34.75	34.50	34.75	72700
1997-09-15	34.81	34.81	34.25	34.44	47400
1997-09-16	34.56	35.00	34.50	35.00	74900
1997-09-17	34.94	35.00	34.63	34.81	170600
1997-09-18	35.00	35.13	34.75	34.75	179400
1997-09-19	35.00	35.00	34.75	34.88	95700
1997-09-22	34.81	35.06	34.75	34.94	19500
1997-09-23	34.88	35.25	34.63	34.88	60600
1997-09-24	34.69	35.00	34.69	34.69	44800
1997-09-25	34.69	35.25	34.69	35.13	21400
1997-09-26	35.13	35.50	35.13	35.44	56800
1997-09-29	35.56	35.56	35.19	35.44	27200
1997-09-30	35.31	36.00	35.31	36.00	128200
1997-10-01	35.94	36.38	35.69	36.00	327400
1997-10-02	35.88	36.00	35.75	35.81	16700
1997-10-03	35.94	36.06	35.75	35.75	136400
1997-10-06	35.81	35.81	35.25	35.50	33500
1997-10-07	35.50	35.56	35.25	35.38	23700
1997-10-08	35.38	35.75	35.31	35.69	19200
1997-10-09	35.56	35.75	35.44	35.44	22200
1997-10-10	35.31	35.31	34.81	35.00	28900
1997-10-13	34.94	34.94	34.50	34.81	87100
1997-10-14	34.88	35.19	34.81	35.19	36000
1997-10-15	35.25	35.50	35.00	35.13	63200
1997-10-16	35.13	35.50	35.06	35.13	44800
1997-10-17	35.19	35.25	35.00	35.06	32600
1997-10-20	35.00	35.63	34.81	35.25	57200
1997-10-21	35.56	38.50	35.56	37.00	150100
1997-10-22	36.88	37.31	36.50	36.69	118200
1997-10-23	36.56	37.38	36.38	37.00	113800
1997-10-24	37.00	37.06	36.19	36.56	25900
1997-10-27	36.31	36.56	34.56	35.06	128400
1997-10-28	34.56	36.00	34.50	35.69	162200
1997-10-29	35.69	35.81	35.00	35.13	64500
1997-10-30	34.75	34.88	34.50	34.75	21100
1997-10-31	35.00	35.31	34.88	34.88	63700
1997-11-03	35.00	35.31	34.88	35.19	146800
1997-11-04	35.25	35.56	35.19	35.56	157800
1997-11-05	35.56	35.69	35.44	35.63	107700
1997-11-06	35.63	35.69	35.06	35.06	79200
1997-11-07	35.00	35.13	34.81	34.88	39100
1997-11-10	35.00	35.25	34.88	35.13	19800
1997-11-11	35.19	35.38	34.81	34.88	31300
1997-11-12	34.75	35.06	34.56	34.81	167200
1997-11-13	34.94	34.94	34.50	34.75	34800
1997-11-14	34.94	36.00	34.94	35.69	103700
1997-11-17	35.69	36.50	35.69	36.19	54500
1997-11-18	36.13	36.19	35.63	35.75	21000
1997-11-19	35.75	35.88	35.63	35.81	11800
1997-11-20	35.81	35.94	35.44	35.81	20400
1997-11-21	35.88	35.94	35.25	35.38	38400
1997-11-24	35.25	35.25	34.38	34.56	60400
1997-11-25	34.50	35.06	34.50	34.75	70600
1997-11-26	34.75	34.81	34.38	34.38	59400
1997-11-28	34.38	34.63	34.38	34.63	8500
1997-12-01	34.63	34.88	34.25	34.88	207500
1997-12-02	35.00	35.44	34.88	35.19	58200
1997-12-03	35.19	35.44	35.19	35.38	27800
1997-12-04	35.63	35.94	35.50	35.50	37100
1997-12-05	35.50	35.94	35.50	35.94	23500
1997-12-08	35.81	36.13	35.81	36.00	25400
1997-12-09	35.88	36.00	35.63	35.63	76700
1997-12-10	35.56	35.81	35.31	35.50	119200
1997-12-11	35.44	35.50	35.00	35.06	76700
1997-12-12	34.81	34.94	33.81	34.31	54200
1997-12-15	34.31	35.44	34.25	35.25	239900
1997-12-16	35.25	35.31	35.06	35.06	29200
1997-12-17	35.06	35.88	35.06	35.63	81200
1997-12-18	35.50	35.50	34.75	34.81	67600
1997-12-19	34.56	35.25	34.56	35.19	105200
1997-12-22	35.25	35.75	35.25	35.56	45700
1997-12-23	35.56	36.00	35.56	35.94	68700
1997-12-24	35.94	36.00	35.69	35.94	39300
1997-12-26	35.69	36.00	35.56	35.63	5000
1997-12-29	35.63	37.00	35.63	37.00	34100
1997-12-30	37.00	37.06	36.44	36.44	93500
1997-12-31	36.31	37.00	36.31	36.56	28500
1998-01-02	36.56	37.25	36.25	37.00	30900
1998-01-05	37.00	37.38	36.44	37.13	128300
1998-01-06	37.00	37.25	36.75	37.25	94700
1998-01-07	37.19	37.31	37.00	37.06	60400
1998-01-08	37.13	37.75	37.13	37.31	259700
1998-01-09	37.50	37.50	36.25	36.31	119900
1998-01-12	36.13	36.50	35.88	36.31	89400
1998-01-13	36.31	37.06	36.31	36.88	68900
1998-01-14	37.06	37.06	36.63	36.63	54200
1998-01-15	36.63	36.63	36.25	36.25	45900
1998-01-16	36.38	37.13	36.38	36.50	59200
1998-01-20	36.63	36.63	36.31	36.50	291600
1998-01-21	36.63	36.75	35.88	36.00	405000
1998-01-22	35.88	36.63	35.81	36.19	141400
1998-01-23	36.44	36.75	36.31	36.31	88700
1998-01-26	36.31	36.81	36.25	36.31	159300
1998-01-27	36.19	36.56	36.13	36.25	44500
1998-01-28	36.38	37.13	36.38	37.00	555800
1998-01-29	37.00	38.44	37.00	37.81	205700
1998-01-30	37.94	38.50	37.94	38.00	156200
1998-02-02	38.25	38.88	38.25	38.88	255100
1998-02-03	38.94	38.94	38.00	38.00	175400
1998-02-04	38.00	38.00	36.38	37.81	172700
1998-02-05	37.94	38.00	37.69	38.00	112700
1998-02-06	38.00	38.75	38.00	38.31	203500
1998-02-09	38.38	38.94	38.38	38.75	86200
1998-02-10	38.81	39.44	38.81	39.25	41100
1998-02-11	39.25	39.31	38.75	39.00	63100
1998-02-12	39.00	39.13	38.38	38.50	53500
1998-02-13	38.50	38.88	38.25	38.38	36700
1998-02-17	38.38	38.38	37.50	37.50	182900
1998-02-18	37.50	37.94	37.44	37.81	269500
1998-02-19	37.94	38.00	37.44	37.81	221600
1998-02-20	37.81	37.81	37.25	37.56	54000
1998-02-23	37.63	37.63	37.19	37.31	41000
1998-02-24	37.44	37.50	37.06	37.25	56200
1998-02-25	37.13	37.38	36.88	37.38	568100
1998-02-26	37.44	38.19	37.31	38.13	354300
1998-02-27	38.19	38.38	38.00	38.06	128000
1998-03-02	38.13	38.50	38.00	38.19	367900
1998-03-03	38.13	38.50	38.06	38.13	52500
1998-03-04	38.13	38.13	37.50	37.81	461300
1998-03-05	37.88	39.13	37.88	38.63	144900
1998-03-06	39.38	40.13	39.13	39.63	87300
1998-03-09	39.50	40.00	39.50	39.88	69700
1998-03-10	39.81	41.50	39.81	40.94	235300
1998-03-11	41.19	43.75	41.19	43.13	335600
1998-03-12	43.13	43.19	42.69	43.00	123100
1998-03-13	43.25	44.00	43.25	43.63	104000
1998-03-16	43.69	44.94	43.69	44.56	174200
1998-03-17	45.13	47.25	45.13	46.69	174600
1998-03-18	46.50	47.75	46.19	46.94	114700
1998-03-19	46.94	47.19	46.00	47.06	179900
1998-03-20	46.94	47.63	46.13	46.13	90500
1998-03-23	46.19	46.19	44.69	44.69	284000
1998-03-24	44.69	45.13	44.50	44.63	231100
1998-03-25	44.75	44.75	42.75	43.31	248300
1998-03-26	43.31	43.31	41.63	43.19	212600
1998-03-27	43.19	44.56	43.13	44.50	103300
1998-03-30	44.50	44.75	43.31	43.44	76100
1998-03-31	43.13	43.50	43.00	43.19	53400
1998-04-01	43.19	44.50	42.19	43.75	247400
1998-04-02	46.00	46.81	45.44	45.81	194500
1998-04-03	46.00	47.00	46.00	47.00	129400
1998-04-06	46.94	47.44	46.44	46.88	111900
1998-04-07	46.63	47.31	46.50	46.88	127200
1998-04-08	46.88	47.31	46.56	46.81	97000
1998-04-09	46.69	47.75	46.56	47.13	87600
1998-04-13	47.00	47.25	46.63	47.25	63900
1998-04-14	47.25	48.25	47.00	48.00	57000
1998-04-15	48.06	48.63	47.25	47.88	117000
1998-04-16	47.88	47.94	47.38	47.63	67900
1998-04-17	47.75	49.31	47.75	48.75	78000
1998-04-20	48.50	48.69	47.69	47.94	212300
1998-04-21	47.75	49.06	46.00	48.75	143500
1998-04-22	48.75	48.75	47.97	48.38	85700
1998-04-23	48.44	48.56	48.28	48.31	41300
1998-04-24	48.25	48.56	48.25	48.25	68300
1998-04-27	47.75	47.75	44.94	45.63	95800
1998-04-28	45.88	47.19	45.88	47.19	263700
1998-04-29	47.44	47.44	46.50	46.63	247100
1998-04-30	46.63	47.38	46.31	46.94	83400
1998-05-01	46.81	48.00	46.81	48.00	251200
1998-05-04	47.88	48.75	47.88	48.50	129000
1998-05-05	48.50	48.69	48.13	48.13	75900
1998-05-06	48.38	48.38	46.50	47.00	106800
1998-05-07	46.88	46.88	46.31	46.44	35600
1998-05-08	46.63	48.06	46.63	47.75	73100
1998-05-11	47.75	48.38	47.25	47.25	71300
1998-05-12	47.50	47.50	46.13	46.69	83800
1998-05-13	46.81	46.81	46.25	46.50	128400
1998-05-14	46.50	48.00	46.50	47.81	29500
1998-05-15	47.88	48.06	45.75	46.00	56500
1998-05-18	46.00	46.94	46.00	46.06	73300
1998-05-19	46.50	46.94	46.25	46.44	160400
1998-05-20	46.50	46.50	46.06	46.06	88200
1998-05-21	46.06	46.44	46.06	46.38	66800
1998-05-22	46.38	46.38	45.75	45.75	72700
1998-05-26	45.81	47.50	45.81	47.00	179100
1998-05-27	46.75	46.75	45.88	46.19	31100
1998-05-28	46.63	46.81	45.81	46.63	58000
1998-05-29	46.69	46.88	45.81	46.00	38400
1998-06-01	46.06	46.06	45.63	45.88	126600
1998-06-02	45.88	47.38	45.88	47.00	62000
1998-06-03	46.94	47.00	45.63	45.69	108800
1998-06-04	45.69	45.75	45.56	45.75	25200
1998-06-05	45.75	46.13	45.63	45.81	171400
1998-06-08	45.81	46.50	45.63	45.94	203600
1998-06-09	45.94	46.06	45.63	45.81	136800
1998-06-10	46.25	46.25	45.50	45.56	94000
1998-06-11	45.63	45.88	44.00	44.25	156200
1998-06-12	44.00	44.00	43.13	43.69	279600
1998-06-15	43.69	43.69	43.00	43.25	257900
1998-06-16	43.31	44.69	43.13	44.50	98100
1998-06-17	44.50	46.00	44.38	45.44	57400
1998-06-18	45.19	45.25	44.44	44.63	40700
1998-06-19	44.00	44.50	43.25	43.44	67900
1998-06-22	43.44	44.06	43.13	43.38	126100
1998-06-23	44.13	45.13	44.13	44.25	155100
1998-06-24	44.00	44.00	43.25	43.63	167200
1998-06-25	43.75	44.25	43.69	43.94	138000
1998-06-26	43.94	44.75	43.50	43.50	57400
1998-06-29	43.50	44.00	42.50	43.31	190200
1998-06-30	43.44	45.00	43.44	45.00	287800
1998-07-01	44.75	45.75	43.94	45.50	391800
1998-07-02	45.63	45.88	44.19	44.44	190100
1998-07-06	44.31	45.00	44.31	45.00	146200
1998-07-07	45.00	46.75	45.00	46.25	189700
1998-07-08	46.44	46.50	46.06	46.06	197400
1998-07-09	46.06	46.44	45.75	46.44	108300
1998-07-10	46.31	46.50	45.88	45.94	69300
1998-07-13	45.94	46.00	45.69	46.00	28100
1998-07-14	46.00	46.13	44.75	45.00	90700
1998-07-15	45.25	47.38	45.13	46.75	159100
1998-07-16	47.13	49.00	47.00	48.25	110600
1998-07-17	48.38	48.38	47.13	48.06	151500
1998-07-20	47.88	49.25	47.88	49.25	102800
1998-07-21	49.00	50.13	48.31	49.50	154000
1998-07-22	49.50	50.75	49.50	50.25	223700
1998-07-23	50.13	50.94	50.13	50.38	173700
1998-07-24	50.50	51.25	50.38	50.56	91300
1998-07-27	50.56	50.69	48.88	50.63	139400
1998-07-28	50.00	50.31	48.63	48.75	83500
1998-07-29	49.25	49.81	48.56	48.81	41600
1998-07-30	49.13	49.19	48.50	48.94	50700
1998-07-31	49.19	49.75	48.94	49.50	71900
1998-08-03	49.38	49.38	47.44	47.56	91500
1998-08-04	47.81	48.25	47.06	47.19	240100
1998-08-05	47.13	48.19	47.00	47.81	247500
1998-08-06	48.00	50.00	47.88	49.94	127200
1998-08-07	49.94	50.88	49.94	50.69	219200
1998-08-10	50.75	50.75	49.38	49.88	149900
1998-08-11	49.50	49.50	47.81	47.88	144200
1998-08-12	48.00	48.75	47.81	48.00	314700
1998-08-13	48.00	48.13	47.50	48.00	54700
1998-08-14	48.00	48.00	47.00	47.44	38900
1998-08-17	47.56	47.94	47.56	47.94	108100
1998-08-18	47.88	47.94	47.31	47.44	115900
1998-08-19	47.50	47.50	46.88	47.06	70100
1998-08-20	47.31	48.25	47.13	47.75	128400
1998-08-21	47.25	47.25	45.69	46.81	65200
1998-08-24	46.88	47.75	46.88	47.56	51500
1998-08-25	47.56	47.94	47.00	47.50	67800
1998-08-26	47.25	47.25	45.94	46.44	51200
1998-08-27	46.19	46.19	43.25	44.88	199000
1998-08-28	45.13	45.38	44.19	44.19	109800
1998-08-31	44.19	44.38	42.13	42.63	138000
1998-09-01	43.00	43.81	41.75	43.44	122100
1998-09-02	43.75	45.44	43.75	44.56	83100
1998-09-03	44.31	46.56	44.00	45.56	83800
1998-09-04	45.69	46.25	45.31	45.75	144000
1998-09-08	46.13	47.06	46.13	46.50	71600
1998-09-09	46.56	46.81	45.63	46.56	92400
1998-09-10	46.31	46.31	42.88	42.94	239400
1998-09-11	43.00	44.38	42.88	44.38	100900
1998-09-14	44.38	45.38	44.06	44.25	101500
1998-09-15	44.50	44.50	43.63	43.69	61800
1998-09-16	43.88	43.94	43.56	43.69	128200
1998-09-17	43.13	43.13	42.50	42.75	100100
1998-09-18	42.56	42.88	42.25	42.69	179000
1998-09-21	42.50	43.19	41.69	43.19	32300
1998-09-22	43.69	43.81	42.31	42.31	253100
1998-09-23	42.31	43.50	42.00	43.00	286400
1998-09-24	42.88	43.81	42.13	42.75	44300
1998-09-25	43.00	43.06	42.31	42.88	114300
1998-09-28	42.88	43.75	42.81	43.06	319300
1998-09-29	42.94	43.25	42.81	43.00	61700
1998-09-30	42.94	43.75	42.75	43.19	107100
1998-10-01	43.06	43.06	41.38	42.56	117800
1998-10-02	42.56	44.06	42.06	44.00	140600
1998-10-05	43.75	43.94	43.19	43.81	203300
1998-10-06	44.25	44.94	41.06	42.75	258700
1998-10-07	42.69	43.00	41.88	42.50	197400
1998-10-08	42.25	42.25	38.63	39.94	170000
1998-10-09	40.00	42.25	39.88	41.75	109700
1998-10-12	41.63	42.25	41.31	41.88	66800
1998-10-13	41.88	42.31	41.69	41.81	102000
1998-10-14	41.81	41.81	41.13	41.38	128600
1998-10-15	41.38	41.50	39.75	41.25	260200
1998-10-16	41.31	41.88	41.25	41.50	436000
1998-10-19	41.50	43.00	41.44	43.00	652000
1998-10-20	43.25	46.25	43.25	45.63	531600
1998-10-21	46.38	46.38	45.25	46.00	307900
1998-10-22	46.25	48.00	45.75	47.56	224700
1998-10-23	47.81	48.94	47.50	47.50	245300
1998-10-26	47.75	47.81	47.06	47.19	137700
1998-10-27	47.63	48.19	47.50	47.50	238200
1998-10-28	47.63	47.69	47.25	47.50	153100
1998-10-29	47.56	49.69	47.56	49.25	89800
1998-10-30	49.00	49.25	48.75	49.06	82200
1998-11-02	49.31	50.19	49.19	49.94	73400
1998-11-03	49.94	49.94	49.56	49.81	74000
1998-11-04	49.94	50.25	49.81	50.00	78300
1998-11-05	50.00	50.03	49.81	50.00	70200
1998-11-06	50.00	50.06	49.38	49.81	95100
1998-11-09	49.94	49.94	49.69	49.88	37800
1998-11-10	49.88	49.88	49.25	49.25	48300
1998-11-11	49.25	49.25	47.31	48.44	94800
1998-11-12	48.44	48.44	47.44	47.69	38900
1998-11-13	47.44	47.44	46.50	47.38	80400
1998-11-16	47.38	49.25	47.38	47.88	122100
1998-11-17	47.88	48.19	46.94	47.13	42900
1998-11-18	47.25	47.63	46.81	47.63	28400
1998-11-19	47.63	47.75	47.00	47.19	45700
1998-11-20	47.44	47.81	46.81	46.88	41900
1998-11-23	47.25	48.00	47.25	47.75	38200
1998-11-24	47.63	47.63	46.88	47.31	37700
1998-11-25	47.75	48.75	47.75	48.00	62700
1998-11-27	47.69	48.75	47.63	48.50	18400
1998-11-30	48.50	48.75	48.50	48.50	115500
1998-12-01	48.56	49.00	48.50	48.63	102000
1998-12-02	48.63	49.75	48.63	49.75	88800
1998-12-03	49.75	49.94	48.69	48.75	66500
1998-12-04	49.00	49.13	48.75	48.75	56100
1998-12-07	48.88	49.38	48.88	49.00	87100
1998-12-08	49.25	49.75	49.00	49.00	113700
1998-12-09	49.06	49.25	48.50	48.88	79500
1998-12-10	49.00	49.13	48.56	48.88	41300
1998-12-11	48.88	48.88	48.31	48.63	61400
1998-12-14	48.88	49.44	48.56	49.44	66800
1998-12-15	49.44	50.00	49.44	50.00	168000
1998-12-16	50.00	52.31	50.00	52.00	252700
1998-12-17	52.50	55.13	52.00	54.88	210400
1998-12-18	55.06	56.00	53.94	55.19	315500
1998-12-21	54.94	56.38	54.63	56.13	147800
1998-12-22	56.00	56.94	54.81	55.63	231600
1998-12-23	55.69	57.00	54.88	56.63	209700
1998-12-24	56.50	56.69	56.25	56.56	78300
1998-12-28	56.19	57.13	55.75	56.81	273700
1998-12-29	56.63	58.44	56.63	57.63	246600
1998-12-30	57.50	57.88	56.88	56.88	246400
1998-12-31	57.13	62.19	57.06	62.19	280600
1999-01-04	61.00	61.00	56.38	58.00	309700
1999-01-05	57.88	59.25	57.88	58.88	207500
1999-01-06	59.00	59.50	57.63	57.75	148600
1999-01-07	57.50	58.44	56.75	58.44	154100
1999-01-08	58.31	59.88	57.25	57.88	118000
1999-01-11	57.88	57.88	56.50	56.69	78900
1999-01-12	56.56	58.81	56.50	58.38	93400
1999-01-13	56.88	56.88	55.50	56.44	170900
1999-01-14	56.63	56.75	54.69	54.75	54000
1999-01-15	54.50	55.38	54.00	54.00	99500
1999-01-19	54.50	56.00	54.50	54.63	112900
1999-01-20	54.69	56.00	54.50	54.94	159400
1999-01-21	54.69	54.88	52.88	54.75	87700
1999-01-22	55.00	55.00	53.88	53.88	85400
1999-01-25	53.63	53.94	52.88	52.88	101300
1999-01-26	53.06	53.63	52.38	53.31	86800
1999-01-27	53.56	54.13	53.56	53.94	91200
1999-01-28	53.88	53.94	53.00	53.00	152300
1999-01-29	53.50	55.69	52.50	53.00	122500
1999-02-01	52.88	53.38	52.50	53.13	85700
1999-02-02	52.88	53.00	51.56	52.50	70000
1999-02-03	52.56	53.00	51.88	52.31	53200
1999-02-04	52.19	53.00	52.19	52.94	41900
1999-02-05	52.75	52.88	52.25	52.63	41800
1999-02-08	52.75	52.75	51.56	51.94	44800
1999-02-09	52.19	53.31	50.88	50.94	105300
1999-02-10	51.00	51.13	49.19	49.31	132300
1999-02-11	50.00	52.38	49.31	52.38	153000
1999-02-12	52.38	52.81	51.25	51.75	104300
1999-02-16	51.63	52.19	51.00	51.00	60300
1999-02-17	51.00	51.94	51.00	51.63	138200
1999-02-18	51.50	51.56	50.25	51.31	34900
1999-02-19	51.25	51.25	50.44	50.88	46000
1999-02-22	50.63	52.88	50.63	52.38	64500
1999-02-23	52.25	52.50	50.63	52.00	124300
1999-02-24	52.00	52.50	51.81	51.88	129700
1999-02-25	51.75	51.94	51.31	51.75	42100
1999-02-26	51.75	51.75	51.13	51.31	58300
1999-03-01	51.31	51.31	50.56	50.56	122300
1999-03-02	50.75	51.63	50.19	50.38	321000
1999-03-03	50.38	50.50	49.88	50.00	156300
1999-03-04	50.25	50.88	50.25	50.69	57400
1999-03-05	50.94	53.25	50.94	53.13	279700
1999-03-08	53.06	54.00	52.56	52.69	44600
1999-03-09	52.69	53.38	52.00	52.00	40200
1999-03-10	52.06	52.06	51.31	51.75	43600
1999-03-11	51.75	53.75	51.75	53.00	77300
1999-03-12	53.25	54.88	53.25	54.63	80800
1999-03-15	54.63	54.63	53.56	54.00	84100
1999-03-16	54.00	55.13	54.00	54.50	165500
1999-03-17	54.56	55.50	54.56	55.19	62500
1999-03-18	55.06	55.44	54.88	55.13	118100
1999-03-19	54.75	55.44	54.63	54.63	76900
1999-03-22	54.69	54.75	53.38	53.88	51100
1999-03-23	53.63	53.63	51.25	52.13	133200
1999-03-24	52.63	53.38	52.50	53.13	144100
1999-03-25	54.50	54.81	53.63	54.69	113700
1999-03-26	54.44	54.50	53.75	54.25	81000
1999-03-29	54.44	55.13	53.88	54.50	40700
1999-03-30	54.50	55.00	54.25	54.38	45000
1999-03-31	54.75	58.75	54.63	57.06	452800
1999-04-01	56.13	57.25	55.38	55.50	142500
1999-04-05	55.25	55.88	55.25	55.69	49700
1999-04-06	55.94	57.38	55.94	56.94	116600
1999-04-07	56.94	56.94	55.63	56.63	53300
1999-04-08	56.50	58.13	56.50	57.25	84900
1999-04-09	57.38	58.44	56.88	58.31	105500
1999-04-12	58.31	58.31	57.56	57.75	43200
1999-04-13	57.75	57.81	57.56	57.56	51600
1999-04-14	57.63	58.63	57.63	57.69	137600
1999-04-15	57.88	61.13	57.88	61.00	329300
1999-04-16	61.00	61.50	59.81	60.75	234100
1999-04-19	60.81	62.63	60.63	62.63	205600
1999-04-20	63.00	64.75	63.00	63.19	331600
1999-04-21	63.50	65.63	63.44	64.38	282700
1999-04-22	64.13	64.63	63.13	63.13	258500
1999-04-23	63.00	63.31	61.38	61.38	90000
1999-04-26	61.63	62.50	61.13	61.13	70700
1999-04-27	60.75	60.81	58.88	58.88	232700
1999-04-28	58.88	61.81	58.88	61.75	148100
1999-04-29	61.75	62.75	61.13	62.13	61200
1999-04-30	62.13	62.75	61.19	61.81	71100
1999-05-03	62.06	63.63	62.06	62.81	117000
1999-05-04	63.00	63.81	62.75	62.94	142300
1999-05-05	63.00	63.75	62.00	62.06	83700
1999-05-06	62.31	62.69	61.50	62.06	37600
1999-05-07	62.13	63.81	61.81	63.00	138200
1999-05-10	63.00	63.13	62.06	62.81	104500
1999-05-11	62.88	65.38	62.63	64.63	160600
1999-05-12	64.50	65.88	63.88	65.88	134100
1999-05-13	65.63	68.13	65.63	67.75	169600
1999-05-14	67.00	67.38	66.13	66.13	162400
1999-05-17	66.38	67.25	64.25	64.44	251100
1999-05-18	64.44	64.44	61.88	62.88	152600
1999-05-19	63.50	64.13	63.00	63.44	121900
1999-05-20	63.44	64.00	63.44	63.75	113600
1999-05-21	63.50	65.13	63.13	64.13	358900
1999-05-24	64.19	64.50	62.94	63.00	68700
1999-05-25	62.94	63.56	62.56	62.81	42400
1999-05-26	62.56	62.63	60.94	62.00	131600
1999-05-27	61.81	61.81	60.44	61.19	37000
1999-05-28	61.50	61.50	60.63	60.63	84500
1999-06-01	60.63	60.88	59.00	59.63	120700
1999-06-02	59.13	59.19	56.50	57.94	364200
1999-06-03	58.38	58.50	57.06	57.75	261400
1999-06-04	57.75	57.75	56.13	57.44	206000
1999-06-07	57.31	57.31	56.75	57.13	125000
1999-06-08	57.38	59.19	57.38	58.42	98400
1999-06-09	58.25	58.38	56.63	57.13	73100
1999-06-10	57.13	57.44	56.13	57.00	53200
1999-06-11	57.13	57.38	56.19	56.69	30600
1999-06-14	56.94	57.44	56.31	56.63	57600
1999-06-15	56.88	56.88	55.50	55.63	95300
1999-06-16	56.13	56.69	55.31	55.38	71300
1999-06-17	55.50	55.50	54.88	55.31	152600
1999-06-18	55.38	55.69	55.25	55.69	190600
1999-06-21	55.75	57.00	55.25	55.56	94700
1999-06-22	55.81	56.44	55.75	55.81	97100
1999-06-23	55.81	58.88	55.75	58.56	210500
1999-06-24	58.31	58.31	56.63	57.00	89900
1999-06-25	56.88	57.25	55.88	55.88	97000
1999-06-28	56.13	58.56	56.13	58.06	70500
1999-06-29	58.50	58.63	57.00	58.31	120000
1999-06-30	58.56	59.50	57.44	59.00	154600
1999-07-01	59.25	60.00	58.88	59.75	111600
1999-07-02	59.50	60.38	59.44	59.75	73700
1999-07-06	60.00	60.00	58.50	58.56	63200
1999-07-07	58.56	59.13	58.38	58.63	43900
1999-07-08	58.63	59.75	58.50	59.00	71900
1999-07-09	58.88	59.56	58.63	59.44	33500
1999-07-12	59.00	59.56	56.63	56.63	156100
1999-07-13	56.75	57.56	56.50	56.50	153500
1999-07-14	56.56	56.75	56.06	56.38	160200
1999-07-15	56.38	56.88	55.31	56.88	167600
1999-07-16	56.75	56.75	55.75	55.94	98800
1999-07-19	56.13	57.19	56.00	57.19	66500
1999-07-20	57.38	57.38	55.56	56.63	187700
1999-07-21	56.75	57.25	55.56	57.25	130100
1999-07-22	57.25	57.25	55.50	57.00	74000
1999-07-23	57.00	57.25	56.25	56.63	53800
1999-07-26	56.25	56.50	55.44	55.44	75800
1999-07-27	55.69	56.69	55.69	56.44	58500
1999-07-28	56.19	56.19	54.88	55.75	133200
1999-07-29	56.00	56.00	54.56	54.63	49800
1999-07-30	54.63	54.75	54.44	54.44	52400
1999-08-02	54.69	55.19	53.88	54.25	28800
1999-08-03	53.88	53.94	52.06	52.38	92700
1999-08-04	52.63	54.50	52.44	52.44	175400
1999-08-05	52.50	52.69	51.50	51.63	94900
1999-08-06	50.38	51.63	49.88	50.06	267900
1999-08-09	50.13	52.56	50.13	51.31	154100
1999-08-10	51.31	51.31	49.00	49.50	120000
1999-08-11	49.63	50.63	49.56	50.00	88000
1999-08-12	49.88	50.38	49.63	49.81	111300
1999-08-13	49.88	49.88	49.00	49.31	191600
1999-08-16	49.13	49.69	48.94	49.19	162100
1999-08-17	49.44	50.44	48.63	49.19	127900
1999-08-18	49.25	49.38	48.06	49.31	194300
1999-08-19	49.06	49.06	47.50	48.00	182500
1999-08-20	48.25	48.50	48.13	48.25	101400
1999-08-23	48.50	48.69	47.75	48.00	122700
1999-08-24	47.88	47.88	45.94	46.50	397300
1999-08-25	47.25	48.38	46.50	47.31	296600
1999-08-26	47.56	49.13	47.56	47.75	395100
1999-08-27	47.50	48.25	47.50	47.88	199100
1999-08-30	46.88	48.00	46.88	47.88	261300
1999-08-31	47.88	47.94	45.63	45.63	134300
1999-09-01	45.75	46.38	43.63	43.63	326900
1999-09-02	42.00	45.63	41.56	45.00	616900
1999-09-03	45.25	45.25	40.25	41.50	882000
1999-09-07	41.50	42.06	39.25	40.63	527000
1999-09-08	40.75	41.00	40.31	40.63	648900
1999-09-09	40.75	41.00	40.63	40.69	493300
1999-09-10	40.94	41.06	40.19	40.75	189600
1999-09-13	40.75	40.75	40.13	40.56	199100
1999-09-14	40.50	41.88	40.25	41.88	232000
1999-09-15	41.75	42.00	38.88	39.81	461800
1999-09-16	39.88	39.88	39.13	39.50	108700
1999-09-17	39.13	39.63	36.44	36.88	604700
1999-09-20	36.94	37.75	36.50	37.00	350300
1999-09-21	36.63	39.25	35.25	38.44	458200
1999-09-22	39.13	39.94	38.94	39.50	404800
1999-09-23	39.13	39.81	39.00	39.63	258000
1999-09-24	39.63	39.94	39.31	39.56	291300
1999-09-27	39.63	40.38	39.63	40.13	377400
1999-09-28	40.00	40.19	39.50	40.06	397800
1999-09-29	40.00	40.38	39.94	40.31	312500
1999-09-30	40.31	40.63	39.88	39.94	331700
1999-10-01	39.88	40.69	39.88	39.88	186600
1999-10-04	39.75	40.25	39.75	40.25	83900
1999-10-05	40.25	40.44	39.38	39.88	235900
1999-10-06	40.50	40.75	40.38	40.50	148900
1999-10-07	40.50	40.75	40.44	40.75	230700
1999-10-08	40.50	40.75	40.13	40.50	337700
1999-10-11	40.38	41.25	40.38	41.25	391200
1999-10-12	41.13	41.25	40.63	40.81	151200
1999-10-13	40.56	40.56	39.94	40.19	933900
1999-10-14	40.06	40.44	39.94	40.13	853300
1999-10-15	39.88	39.88	39.50	39.50	556400
1999-10-18	39.50	40.13	38.25	38.50	171200
1999-10-19	38.88	39.38	37.56	39.25	162400
1999-10-20	39.38	39.38	38.63	39.00	208800
1999-10-21	38.81	38.81	37.56	37.63	248700
1999-10-22	37.56	37.75	36.25	37.50	258500
1999-10-25	37.50	37.69	37.19	37.56	129900
1999-10-26	37.69	37.69	37.25	37.31	178000
1999-10-27	37.25	37.75	37.00	37.75	220300
1999-10-28	37.75	39.50	37.75	39.25	227600
1999-10-29	39.38	39.63	38.88	38.94	109600
1999-11-01	38.69	38.75	37.81	38.56	216400
1999-11-02	38.31	38.63	38.00	38.56	121800
1999-11-03	38.56	39.13	38.00	39.06	104600
1999-11-04	38.81	39.25	38.13	38.63	84000
1999-11-05	39.25	40.75	38.94	40.00	136900
1999-11-08	40.06	41.88	40.06	41.44	189300
1999-11-09	41.69	42.00	39.69	40.00	213100
1999-11-10	40.06	40.63	39.63	40.13	107200
1999-11-11	39.88	40.38	38.25	38.81	170100
1999-11-12	39.56	40.56	39.44	39.88	148500
1999-11-15	39.88	41.00	39.81	40.75	152800
1999-11-16	40.50	41.75	40.44	41.38	83100
1999-11-17	41.13	41.13	39.13	39.38	292500
1999-11-18	40.31	40.50	39.81	40.00	259500
1999-11-19	40.00	40.00	39.13	39.63	110200
1999-11-22	39.63	39.63	37.13	37.31	283600
1999-11-23	37.31	39.94	36.75	39.25	281300
1999-11-24	39.81	40.25	38.63	38.69	183900
1999-11-26	38.44	39.75	38.44	39.13	74900
1999-11-29	38.25	38.69	37.13	37.38	169900
1999-11-30	37.38	38.75	37.25	37.94	273200
1999-12-01	37.81	37.81	36.88	37.00	296500
1999-12-02	37.25	38.56	37.25	37.63	134200
1999-12-03	37.88	38.44	37.00	37.94	196200
1999-12-06	37.94	38.00	37.25	37.38	236000
1999-12-07	37.31	37.81	37.31	37.56	109000
1999-12-08	37.31	37.50	36.00	36.00	203700
1999-12-09	36.19	36.44	35.38	36.00	166900
1999-12-10	36.06	36.50	35.38	36.00	162700
1999-12-13	36.00	37.38	35.94	37.19	213500
1999-12-14	37.00	37.69	36.69	37.25	157600
1999-12-15	37.13	38.19	37.13	38.06	247100
1999-12-16	37.81	38.50	37.81	38.06	761300
1999-12-17	38.00	38.56	37.94	38.56	237400
1999-12-20	38.81	39.50	38.19	39.06	378300
1999-12-21	39.00	42.25	38.88	40.56	659200
1999-12-22	40.63	41.63	39.94	41.00	307300
1999-12-23	40.75	41.44	40.50	41.31	152200
1999-12-27	40.75	40.88	39.50	40.50	284800
1999-12-28	40.50	41.75	40.31	41.50	163100
1999-12-29	41.31	42.19	40.94	41.25	208800
1999-12-30	41.50	42.63	41.50	41.50	110200
1999-12-31	40.50	41.31	40.50	41.00	102600
2000-01-03	41.13	41.31	40.25	40.50	147600
2000-01-04	40.25	40.50	39.25	39.94	145100
2000-01-05	39.94	42.50	39.94	42.00	429900
2000-01-06	42.06	45.38	41.63	45.13	481300
2000-01-07	44.88	48.38	44.44	47.00	464500
2000-01-10	47.50	48.06	46.19	46.31	238800
2000-01-11	46.56	47.38	45.25	45.88	188100
2000-01-12	45.88	47.75	45.88	47.44	337100
2000-01-13	47.75	49.63	47.75	49.38	363300
2000-01-14	49.44	50.00	46.50	47.19	172100
2000-01-18	47.06	47.94	45.75	46.69	194200
2000-01-19	46.94	47.19	45.81	46.38	117800
2000-01-20	46.38	46.38	44.06	44.25	174600
2000-01-21	44.63	44.94	43.63	43.88	74500
2000-01-24	44.25	44.94	43.25	44.88	125700
2000-01-25	43.75	44.31	42.63	42.94	128600
2000-01-26	43.19	44.56	42.38	43.25	265600
2000-01-27	43.31	44.06	42.31	43.75	189100
2000-01-28	43.81	44.69	42.75	44.00	261000
2000-01-31	43.88	43.88	41.69	42.00	153800
2000-02-01	42.13	42.63	41.81	42.13	190500
2000-02-02	42.31	43.50	42.31	43.38	191600
2000-02-03	43.38	44.50	43.13	44.38	191100
2000-02-04	44.19	44.75	43.00	43.81	168800
2000-02-07	43.56	43.75	43.00	43.38	70900
2000-02-08	43.56	43.75	42.00	42.00	134900
2000-02-09	42.50	42.50	40.88	41.00	120000
2000-02-10	41.00	41.00	39.50	40.00	159300
2000-02-11	40.13	40.38	39.38	39.63	97000
2000-02-14	39.38	39.56	38.31	39.00	141400
2000-02-15	39.13	40.25	38.69	39.50	175400
2000-02-16	39.75	40.63	39.31	39.50	121200
2000-02-17	39.38	40.00	39.13	39.81	138700
2000-02-18	39.56	39.75	38.38	38.63	102800
2000-02-22	38.69	38.69	38.00	38.56	184300
2000-02-23	38.44	38.44	37.50	38.00	222000
2000-02-24	37.94	37.94	35.88	36.56	590900
2000-02-25	36.56	37.75	36.19	36.69	157200
2000-02-28	36.25	36.88	35.81	36.75	122800
2000-02-29	36.63	37.75	35.50	35.50	273200
2000-03-01	35.56	37.00	35.56	36.63	160200
2000-03-02	37.50	38.44	36.69	36.81	257200
2000-03-03	37.00	37.69	36.88	37.44	363200
2000-03-06	37.44	37.50	37.06	37.06	84100
2000-03-07	37.13	37.31	36.50	37.13	107400
2000-03-08	37.13	39.13	37.13	38.56	156400
2000-03-09	38.56	39.06	38.13	38.69	128000
2000-03-10	38.56	40.25	38.56	39.75	70900
2000-03-13	39.50	40.13	38.94	39.31	87800
2000-03-14	38.88	39.19	37.00	37.69	153400
2000-03-15	37.69	43.50	37.69	42.69	246200
2000-03-16	42.94	49.13	42.94	47.56	463800
2000-03-17	47.00	47.38	44.94	45.69	200700
2000-03-20	45.81	48.50	45.81	47.00	216700
2000-03-21	47.25	47.63	46.00	46.00	179500
2000-03-22	46.38	46.50	45.00	45.25	193200
2000-03-23	45.75	47.44	45.63	46.63	298900
2000-03-24	46.56	47.13	44.81	45.56	206400
2000-03-27	45.31	46.63	44.94	45.50	137800
2000-03-28	45.63	46.44	44.88	45.38	135300
2000-03-29	44.88	45.50	43.88	45.06	235300
2000-03-30	45.19	46.81	44.63	45.00	202200
2000-03-31	45.38	47.50	45.38	47.50	240300
2000-04-03	47.50	48.00	46.44	46.75	203600
2000-04-04	47.00	47.13	44.25	45.00	157800
2000-04-05	44.38	46.75	44.38	46.06	145300
2000-04-06	45.88	46.06	44.38	45.69	199400
2000-04-07	45.44	45.75	45.06	45.38	136300
2000-04-10	45.38	47.44	45.25	46.00	216900
2000-04-11	46.00	48.25	45.56	47.94	148400
2000-04-12	47.88	49.63	47.88	48.44	328300
2000-04-13	48.50	48.88	48.38	48.44	102300
2000-04-14	48.25	48.44	46.44	47.00	149200
2000-04-17	47.06	48.13	46.31	47.44	203300
2000-04-18	47.44	50.75	46.63	50.06	307000
2000-04-19	50.06	54.19	50.00	54.00	272700
2000-04-20	53.69	55.00	51.63	53.00	262700
2000-04-24	53.31	53.31	52.06	52.63	230500
2000-04-25	52.69	55.25	52.06	54.25	256300
2000-04-26	54.50	54.75	52.50	52.69	161200
2000-04-27	52.94	52.94	51.69	52.13	104400
2000-04-28	52.38	53.38	52.38	53.00	132100
2000-05-01	53.00	54.88	53.00	54.06	164600
2000-05-02	52.88	53.50	51.13	52.56	214600
2000-05-03	52.31	52.31	50.88	51.63	97000
2000-05-04	51.75	52.75	51.38	52.38	106800
2000-05-05	52.63	52.94	51.69	52.50	175500
2000-05-08	52.75	53.44	52.38	53.06	116900
2000-05-09	53.06	53.81	53.06	53.81	91800
2000-05-10	53.56	54.00	52.94	53.25	239800
2000-05-11	53.50	54.31	53.38	53.75	137200
2000-05-12	53.75	54.94	53.19	53.44	125800
2000-05-15	53.31	54.44	52.94	53.44	150200
2000-05-16	53.69	54.44	53.63	53.81	121100
2000-05-17	53.81	53.81	52.06	53.69	154200
2000-05-18	53.38	53.50	51.25	52.06	123500
2000-05-19	52.19	52.19	50.13	50.81	122400
2000-05-22	51.25	53.06	51.25	52.25	112200
2000-05-23	52.00	52.00	50.94	51.50	126000
2000-05-24	51.38	51.44	50.25	51.38	120200
2000-05-25	52.75	52.88	50.63	51.13	138100
2000-05-26	51.25	51.25	48.38	49.13	116800
2000-05-30	49.19	50.69	48.50	48.50	156900
2000-05-31	49.00	49.44	48.88	48.94	180700
2000-06-01	49.13	49.19	48.13	49.19	148400
2000-06-02	49.19	50.75	49.19	49.88	312400
2000-06-05	49.94	50.50	48.38	49.44	168200
2000-06-06	49.31	50.06	48.69	49.69	177600
2000-06-07	49.56	49.88	49.06	49.44	119800
2000-06-08	49.19	49.75	48.94	49.19	186400
2000-06-09	49.44	49.75	49.38	49.63	151500
2000-06-12	49.50	49.56	46.25	46.75	139700
2000-06-13	47.00	48.06	47.00	47.25	203000
2000-06-14	47.25	47.25	45.69	45.81	171500
2000-06-15	45.88	45.88	43.56	43.94	337900
2000-06-16	43.63	44.06	42.38	42.88	402700
2000-06-19	42.63	42.63	41.38	41.75	307800
2000-06-20	41.75	43.75	41.44	43.19	320900
2000-06-21	43.13	43.94	43.13	43.38	458300
2000-06-22	43.25	43.75	43.00	43.25	290400
2000-06-23	43.25	43.56	41.56	41.94	128500
2000-06-26	43.25	43.25	40.75	41.06	197200
2000-06-27	41.31	43.00	40.94	41.50	212200
2000-06-28	41.50	41.88	40.44	41.19	121500
2000-06-29	41.44	42.06	40.81	40.88	206500
2000-06-30	40.88	41.88	40.31	40.45	211600
2000-07-03	40.50	41.75	40.38	41.63	46000
2000-07-05	40.75	42.31	40.31	42.31	135900
2000-07-06	42.19	42.44	41.63	42.44	174500
2000-07-07	42.31	42.63	41.94	41.94	154100
2000-07-10	42.00	42.38	41.81	42.06	119300
2000-07-11	42.31	43.94	42.13	43.88	186100
2000-07-12	43.75	44.38	43.06	43.63	163600
2000-07-13	43.63	45.06	43.63	44.50	216200
2000-07-14	44.75	45.13	43.75	44.06	323400
2000-07-17	44.13	44.25	43.94	44.19	173600
2000-07-18	44.00	44.19	43.13	43.75	471000
2000-07-19	43.88	43.88	42.31	42.50	272300
2000-07-20	42.50	42.56	42.06	42.38	319100
2000-07-21	42.00	42.50	41.50	42.13	215200
2000-07-24	42.13	42.75	41.94	42.00	324000
2000-07-25	42.25	42.63	41.88	42.38	789900
2000-07-26	42.25	42.75	41.94	42.44	394700
2000-07-27	42.44	43.19	42.44	42.50	353400
2000-07-28	42.50	42.50	41.50	41.94	85000
2000-07-31	41.94	42.38	41.94	42.19	133100
2000-08-01	42.06	43.63	42.06	43.31	138100
2000-08-02	43.19	43.38	42.75	43.00	153500
2000-08-03	43.25	44.19	43.13	43.69	115600
2000-08-04	43.94	44.81	43.81	44.56	71800
2000-08-07	44.56	46.75	44.56	46.31	248000
2000-08-08	46.06	47.00	45.63	45.94	136600
2000-08-09	46.00	46.00	44.31	44.50	75800
2000-08-10	44.75	45.88	44.69	45.13	91800
2000-08-11	44.88	46.94	44.38	46.94	133900
2000-08-14	46.81	47.19	45.31	46.06	89200
2000-08-15	45.94	45.94	45.00	45.06	97600
2000-08-16	45.31	46.50	45.31	46.00	71200
2000-08-17	45.75	46.19	45.63	45.94	63100
2000-08-18	45.94	46.31	45.13	45.31	84300
2000-08-21	45.19	45.38	44.25	44.31	145400
2000-08-22	44.50	44.69	43.50	43.50	94200
2000-08-23	43.50	43.50	42.00	42.31	329100
2000-08-24	40.75	41.13	37.63	39.00	1676600
2000-08-25	39.13	40.75	38.88	40.00	406800
2000-08-28	39.75	39.75	38.38	38.50	326000
2000-08-29	38.50	41.25	38.50	40.00	607100
2000-08-30	39.63	40.38	39.19	39.38	238300
2000-08-31	39.50	40.31	39.06	40.00	192000
2000-09-01	40.00	40.13	39.00	39.25	181300
2000-09-05	39.50	39.88	38.75	39.56	184100
2000-09-06	39.31	40.00	38.94	39.50	170200
2000-09-07	39.75	39.81	38.94	39.06	216700
2000-09-08	39.19	39.81	39.13	39.63	214000
2000-09-11	39.63	40.19	39.00	40.00	257300
2000-09-12	39.75	39.88	39.25	39.44	255300
2000-09-13	39.38	40.13	39.25	39.50	294100
2000-09-14	39.50	39.94	39.25	39.69	198000
2000-09-15	39.56	39.81	38.81	38.88	301900
2000-09-18	38.31	38.38	36.00	36.63	444800
2000-09-19	36.50	37.50	36.19	36.94	251200
2000-09-20	36.38	37.56	36.31	37.00	310900
2000-09-21	36.94	37.31	36.31	36.50	183300
2000-09-22	36.00	36.44	35.44	35.69	252100
2000-09-25	35.59	36.35	35.52	35.99	246700
2000-09-26	35.00	35.45	34.70	35.24	483400
2000-09-27	35.24	35.65	34.90	35.61	445400
2000-09-28	37.00	37.00	35.72	36.58	190500
2000-09-29	38.00	38.90	37.69	38.28	266800
2000-10-02	38.28	38.28	37.62	37.62	124600
2000-10-03	36.00	38.15	36.00	37.25	351000
2000-10-04	33.25	34.45	33.25	34.23	850200
2000-10-05	34.10	34.85	32.81	34.45	478200
2000-10-06	34.30	34.50	33.42	33.57	362300
2000-10-09	33.56	34.60	33.56	34.00	153300
2000-10-10	34.00	34.16	33.59	33.76	221400
2000-10-11	33.75	34.00	33.30	33.30	125500
2000-10-12	33.05	33.10	32.24	32.31	108400
2000-10-13	32.25	33.25	32.19	33.15	274300
2000-10-16	33.00	33.15	32.70	32.75	136100
2000-10-17	32.90	33.05	32.25	32.25	209800
2000-10-18	32.19	32.65	31.65	32.45	248700
2000-10-19	32.45	34.96	32.45	33.92	342100
2000-10-20	33.90	34.80	33.74	34.79	104000
2000-10-23	34.25	34.88	33.90	34.15	328500
2000-10-24	34.00	34.92	33.81	34.84	214600
2000-10-25	35.05	35.60	34.11	34.20	131100
2000-10-26	34.05	34.75	34.00	34.54	135600
2000-10-27	34.44	35.46	34.10	35.46	78500
2000-10-30	35.46	36.82	35.46	36.80	163500
2000-10-31	37.00	38.49	36.50	38.40	152300
2000-11-01	38.40	39.00	38.00	38.29	134900
2000-11-02	38.50	39.85	38.35	39.85	168900
2000-11-03	40.00	40.15	38.74	39.15	295700
2000-11-06	39.40	39.56	39.18	39.56	123300
2000-11-07	39.81	40.00	38.47	39.51	173400
2000-11-08	39.40	40.52	39.10	40.39	170100
2000-11-09	40.26	40.27	39.51	40.05	136500
2000-11-10	39.95	39.95	38.65	39.09	89200
2000-11-13	38.90	39.50	38.64	39.50	96700
2000-11-14	39.40	40.10	39.25	39.45	63500
2000-11-15	39.46	39.60	38.81	39.45	80100
2000-11-16	39.35	39.35	38.35	38.90	66600
2000-11-17	38.80	39.26	38.02	38.92	65400
2000-11-20	38.67	39.45	38.04	39.32	90700
2000-11-21	39.33	39.34	38.70	39.00	137700
2000-11-22	38.90	39.50	38.58	39.24	65300
2000-11-24	39.49	39.99	39.32	39.99	49500
2000-11-27	39.90	41.35	39.40	40.30	142100
2000-11-28	40.40	40.40	39.70	39.97	168700
2000-11-29	39.98	39.98	39.30	39.50	142000
2000-11-30	39.50	39.50	38.80	39.38	204700
2000-12-01	39.38	39.92	39.30	39.85	154600
2000-12-04	39.85	40.35	39.71	39.97	154500
2000-12-05	40.75	43.00	40.70	41.90	161100
2000-12-06	42.30	42.75	41.59	42.21	167700
2000-12-07	42.00	42.53	42.00	42.40	69700
2000-12-08	42.45	43.69	42.30	43.69	162400
2000-12-11	43.00	44.24	42.98	44.10	144900
2000-12-12	43.50	43.60	42.25	42.25	137500
2000-12-13	42.60	42.60	40.50	40.50	194800
2000-12-14	40.75	40.80	39.30	39.74	168600
2000-12-15	39.49	39.50	38.30	38.50	312300
2000-12-18	38.60	38.99	38.35	38.99	197700
2000-12-19	39.40	39.40	37.48	37.48	148800
2000-12-20	37.25	38.50	37.10	38.00	208400
2000-12-21	38.50	41.83	38.40	41.70	299500
2000-12-22	41.45	41.46	40.50	40.99	222600
2000-12-26	41.00	41.39	40.50	41.25	144500
2000-12-27	41.50	41.75	41.40	41.75	142200
2000-12-28	41.75	42.54	41.60	42.01	76900
2000-12-29	42.00	43.14	42.00	42.30	131100
2001-01-02	42.30	42.34	40.40	40.76	99500
2001-01-03	40.70	43.34	40.70	43.22	89800
2001-01-04	43.22	43.58	42.85	43.29	104100
2001-01-05	44.75	44.75	42.90	43.30	267600
2001-01-08	43.05	44.46	42.25	42.47	161500
2001-01-09	42.50	42.70	42.30	42.38	81300
2001-01-10	38.50	40.90	38.50	40.75	595900
2001-01-11	40.60	40.90	39.89	40.51	203300
2001-01-12	40.55	40.85	39.99	40.75	82600
2001-01-16	40.50	42.14	40.50	41.42	133400
2001-01-17	41.17	41.85	41.00	41.41	61900
2001-01-18	41.66	41.85	40.45	40.46	56500
2001-01-19	40.71	40.87	39.30	39.45	152900
2001-01-22	39.45	39.65	38.46	38.50	99700
2001-01-23	38.50	39.00	38.00	39.00	137000
2001-01-24	39.00	40.32	39.00	40.00	101700
2001-01-25	40.02	41.60	40.02	41.05	138600
2001-01-26	41.06	41.15	40.83	41.02	121800
2001-01-29	41.02	41.92	41.02	41.13	114700
2001-01-30	41.00	42.20	40.90	42.00	191800
2001-01-31	42.01	42.80	42.01	42.37	128800
2001-02-01	42.40	42.55	42.01	42.15	107700
2001-02-02	42.05	42.35	42.01	42.02	144600
2001-02-05	42.27	43.30	42.27	43.03	77100
2001-02-06	43.60	43.80	43.20	43.62	106200
2001-02-07	43.71	43.95	43.50	43.74	111800
2001-02-08	43.74	43.77	43.20	43.39	131900
2001-02-09	43.39	43.95	43.20	43.46	74700
2001-02-12	43.50	43.95	43.37	43.88	44900
2001-02-13	44.00	45.10	43.90	44.55	182300
2001-02-14	44.80	45.00	43.00	44.11	151700
2001-02-15	44.11	45.00	44.10	44.95	86700
2001-02-16	44.95	45.30	44.80	45.13	285500
2001-02-20	45.50	45.98	45.49	45.76	99200
2001-02-21	45.60	45.70	44.70	44.87	84300
2001-02-22	44.87	45.46	44.15	44.70	117100
2001-02-23	44.55	44.89	44.07	44.81	95500
2001-02-26	44.81	47.40	44.81	47.00	393800
2001-02-27	46.61	46.90	46.49	46.62	127000
2001-02-28	46.87	46.98	45.44	45.95	154800
2001-03-01	45.90	46.00	45.18	45.60	95200
2001-03-02	45.75	46.92	45.75	46.90	175500
2001-03-05	47.00	47.00	46.56	46.90	148800
2001-03-06	46.91	47.45	46.78	47.32	185000
2001-03-07	47.25	47.26	46.45	46.99	191300
2001-03-08	47.00	47.30	46.71	47.10	138800
2001-03-09	47.10	47.30	46.69	46.70	59400
2001-03-12	46.45	47.00	46.00	46.60	122900
2001-03-13	46.60	46.61	45.45	45.89	153300
2001-03-14	45.00	45.40	44.50	44.70	154800
2001-03-15	44.50	45.00	44.24	45.00	104700
2001-03-16	44.75	44.76	43.30	43.37	130300
2001-03-19	43.53	44.70	43.50	44.66	124900
2001-03-20	44.65	45.50	44.25	45.00	180400
2001-03-21	44.75	44.75	43.28	43.52	113500
2001-03-22	43.50	43.80	41.00	41.60	175700
2001-03-23	41.70	42.15	41.37	41.94	211100
2001-03-26	42.19	43.00	42.19	42.62	211600
2001-03-27	42.65	42.65	41.80	42.00	161100
2001-03-28	42.01	42.15	41.54	41.88	120700
2001-03-29	41.88	42.45	41.40	41.65	111700
2001-03-30	41.90	43.40	41.70	42.70	160300
2001-04-02	42.80	43.67	42.30	42.35	136400
2001-04-03	41.75	42.05	41.50	41.58	155900
2001-04-04	41.40	42.76	41.40	42.66	130600
2001-04-05	42.66	43.63	42.50	42.95	117300
2001-04-06	42.95	42.95	41.95	42.02	77300
2001-04-09	42.27	43.65	42.21	43.10	99900
2001-04-10	43.10	45.73	43.10	45.35	395000
2001-04-11	45.35	45.50	43.80	43.95	310000
2001-04-12	43.75	44.24	43.30	43.71	68900
2001-04-16	43.71	43.71	43.04	43.45	232900
2001-04-17	43.30	44.00	42.30	43.25	486500
2001-04-18	43.10	44.43	42.75	44.30	194400
2001-04-19	44.30	44.90	44.01	44.40	89600
2001-04-20	44.15	44.20	43.53	43.94	76400
2001-04-23	43.44	43.45	43.00	43.36	119100
2001-04-24	43.36	44.35	43.30	44.27	176500
2001-04-25	44.10	45.75	44.00	44.84	136100
2001-04-26	44.50	46.88	44.50	46.35	205600
2001-04-27	46.25	46.83	45.45	46.10	145200
2001-04-30	45.85	46.30	45.85	45.97	271200
2001-05-01	45.97	46.05	45.35	45.35	79500
2001-05-02	45.35	46.10	45.35	45.96	237700
2001-05-03	45.75	46.35	45.25	46.19	278100
2001-05-04	45.94	46.60	45.90	46.40	306400
2001-05-07	48.25	49.68	47.76	47.81	456000
2001-05-08	48.00	48.14	47.80	48.00	619500
2001-05-09	47.90	48.25	47.88	48.01	298900
2001-05-10	48.10	49.91	48.10	49.25	562300
2001-05-11	49.10	49.20	48.95	49.16	226400
2001-05-14	49.30	49.76	49.16	49.61	335800
2001-05-15	49.50	49.80	49.27	49.80	169000
2001-05-16	49.75	50.25	49.38	50.12	346800
2001-05-17	50.12	51.25	50.10	50.83	352000
2001-05-18	50.83	50.83	50.45	50.70	252100
2001-05-21	50.70	50.93	50.49	50.93	235900
2001-05-22	50.93	51.60	50.90	51.27	298800
2001-05-23	51.28	51.34	49.28	49.40	287300
2001-05-24	49.65	50.01	49.15	49.28	79900
2001-05-25	49.40	49.80	49.20	49.20	60200
2001-05-29	49.15	49.50	48.51	48.80	493000
2001-05-30	48.70	50.10	48.70	49.50	398800
2001-05-31	49.50	50.00	49.00	49.37	94600
2001-06-01	48.84	49.20	48.06	48.55	196700
2001-06-04	48.95	49.10	47.62	48.10	422200
2001-06-05	48.35	48.87	47.85	48.41	195800
2001-06-06	48.42	48.47	47.41	48.12	202200
2001-06-07	47.90	48.05	47.60	47.76	152800
2001-06-08	47.77	48.21	47.75	47.90	68500
2001-06-11	47.70	48.17	47.45	47.75	267600
2001-06-12	47.75	48.45	47.60	48.41	188600
2001-06-13	48.40	49.15	48.35	48.40	232000
2001-06-14	48.50	48.90	47.30	47.45	230800
2001-06-15	46.80	46.89	44.86	46.82	336800
2001-06-18	46.82	47.37	46.20	46.51	198300
2001-06-19	46.52	46.80	45.85	46.46	220800
2001-06-20	46.50	48.55	46.50	48.00	140400
2001-06-21	48.00	48.43	47.64	48.06	94300
2001-06-22	48.06	48.60	47.01	47.72	105000
2001-06-25	47.47	47.60	46.79	46.82	150900
2001-06-26	46.57	47.54	46.50	47.01	235300
2001-06-27	47.02	47.40	46.83	47.02	187500
2001-06-28	47.25	47.78	47.25	47.63	93400
2001-06-29	47.55	49.50	47.50	49.49	255500
2001-07-02	49.39	49.53	48.99	49.36	271800
2001-07-03	49.36	50.00	49.36	49.85	115000
2001-07-05	50.00	50.39	49.94	50.08	205100
2001-07-06	49.90	49.90	48.75	49.21	88300
2001-07-09	49.05	49.15	47.57	47.87	139500
2001-07-10	47.97	49.75	47.97	49.27	204200
2001-07-11	49.27	49.75	48.57	49.31	304600
2001-07-12	49.56	50.23	49.22	49.90	91000
2001-07-13	49.90	49.90	49.20	49.30	130600
2001-07-16	48.20	48.40	45.85	46.10	643100
2001-07-17	46.20	46.45	45.00	45.60	444800
2001-07-18	45.35	45.74	45.01	45.35	316700
2001-07-19	46.00	47.25	45.97	45.98	144400
2001-07-20	46.00	46.46	45.53	46.20	118700
2001-07-23	46.10	46.76	45.30	45.30	204500
2001-07-24	45.05	45.05	42.89	43.00	238100
2001-07-25	42.50	43.00	42.02	42.25	275000
2001-07-26	42.35	42.70	41.40	42.41	336200
2001-07-27	42.65	43.25	42.50	42.90	301700
2001-07-30	42.95	43.10	42.81	42.98	221400
2001-07-31	43.23	44.24	43.22	44.08	302300
2001-08-01	44.33	44.45	43.78	44.02	185000
2001-08-02	43.80	44.15	43.66	44.00	205000
2001-08-03	43.88	44.21	43.77	44.10	81500
2001-08-06	44.05	44.05	41.50	42.56	288900
2001-08-07	42.57	43.00	42.45	43.00	168900
2001-08-08	43.15	44.00	42.75	43.20	230700
2001-08-09	43.45	43.45	42.76	43.00	115000
2001-08-10	43.25	44.33	42.91	43.71	81300
2001-08-13	43.72	44.00	42.85	43.35	187100
2001-08-14	43.60	44.22	43.55	44.03	89100
2001-08-15	44.02	44.02	43.00	43.33	152600
2001-08-16	43.40	43.71	43.31	43.58	368100
2001-08-17	43.20	43.20	42.50	42.89	96500
2001-08-20	42.70	42.70	41.35	41.92	395200
2001-08-21	41.92	41.98	41.25	41.43	190200
2001-08-22	41.65	41.65	40.90	40.93	283000
2001-08-23	40.90	41.11	40.66	40.67	173400
2001-08-24	40.67	41.95	40.12	41.47	502300
2001-08-27	41.45	41.45	40.10	40.50	276600
2001-08-28	40.50	40.92	39.00	39.89	317500
2001-08-29	40.00	40.33	38.80	39.47	256800
2001-08-30	39.50	40.42	39.50	40.20	504200
2001-08-31	40.20	40.23	39.35	39.50	366600
2001-09-04	39.50	39.95	39.00	39.79	260100
2001-09-05	39.70	41.43	39.70	41.33	291400
2001-09-06	41.33	42.60	41.30	42.24	700700
2001-09-07	41.90	41.90	40.75	41.00	418400
2001-09-10	40.75	41.13	40.35	41.03	279200
2001-09-17	42.00	42.35	39.00	39.00	321500
2001-09-18	39.00	39.75	38.70	39.60	403100
2001-09-19	39.55	39.66	39.24	39.51	519900
2001-09-20	39.52	39.52	36.80	36.95	421000
2001-09-21	36.00	36.23	34.75	36.00	758000
2001-09-24	36.50	37.75	36.30	37.20	368500
2001-09-25	37.20	37.75	36.99	37.10	137200
2001-09-26	37.35	37.48	36.60	37.00	325900
2001-09-27	37.05	38.15	36.40	38.15	449500
2001-09-28	38.15	40.00	38.05	39.11	194900
2001-10-01	39.15	39.15	38.00	38.22	100800
2001-10-02	38.35	38.99	38.20	38.48	128300
2001-10-03	38.00	39.70	37.90	39.50	193600
2001-10-04	39.75	41.06	39.69	40.55	186700
2001-10-05	40.50	40.50	40.04	40.20	207000
2001-10-08	40.20	40.26	38.83	38.87	116200
2001-10-09	38.87	39.62	38.85	39.17	91100
2001-10-10	39.05	40.25	38.93	40.15	144100
2001-10-11	40.65	41.73	40.45	41.73	323100
2001-10-12	41.72	42.08	41.22	42.04	297300
2001-10-15	41.42	41.90	40.50	41.55	299200
2001-10-16	42.05	42.60	41.65	42.44	329500
2001-10-17	43.10	43.30	42.45	42.49	242500
2001-10-18	42.45	42.45	41.96	42.15	149900
2001-10-19	42.40	42.79	42.13	42.75	193200
2001-10-22	42.76	43.40	42.65	43.35	155700
2001-10-23	43.05	43.15	40.60	40.61	565700
2001-10-24	40.66	41.20	39.80	41.10	622000
2001-10-25	41.10	41.10	40.00	40.29	349300
2001-10-26	40.35	41.14	40.34	41.06	154200
2001-10-29	41.00	41.00	40.50	40.52	137500
2001-10-30	40.27	40.27	39.25	39.62	113600
2001-10-31	39.52	40.22	39.50	39.92	87800
2001-11-01	40.40	40.45	39.50	40.30	224800
2001-11-02	40.35	41.00	40.28	40.49	104000
2001-11-05	41.00	42.39	41.00	42.10	136900
2001-11-06	42.11	42.11	41.18	41.30	232500
2001-11-07	41.30	41.85	41.30	41.46	226800
2001-11-08	41.66	42.72	41.66	42.18	171000
2001-11-09	42.10	42.10	41.25	41.37	136400
2001-11-12	41.70	42.85	41.35	42.01	83000
2001-11-13	42.25	43.11	41.79	43.08	89900
2001-11-14	43.08	46.20	43.08	44.93	245000
2001-11-15	44.94	44.94	44.30	44.62	85000
2001-11-16	44.12	44.90	43.90	44.50	221700
2001-11-19	44.48	44.75	43.90	44.73	70700
2001-11-20	44.60	44.60	43.85	43.98	92000
2001-11-21	43.63	43.85	42.24	42.70	187000
2001-11-23	42.95	43.80	42.95	43.77	32000
2001-11-26	43.77	43.90	42.59	42.60	125500
2001-11-27	42.85	44.75	42.80	43.73	187100
2001-11-28	43.65	44.05	42.88	43.75	74500
2001-11-29	43.90	43.90	42.61	42.62	120700
2001-11-30	42.65	43.50	42.43	42.50	190900
2001-12-03	42.50	42.85	42.10	42.61	120600
2001-12-04	42.61	42.94	42.21	42.29	108900
2001-12-05	42.54	45.90	42.54	45.31	159500
2001-12-06	45.32	45.43	44.68	44.77	102600
2001-12-07	44.77	45.50	44.77	44.90	60700
2001-12-10	44.80	45.25	44.49	45.25	82400
2001-12-11	45.25	45.55	44.98	45.00	106700
2001-12-12	45.00	45.15	44.60	45.10	53400
2001-12-13	45.10	45.50	44.40	44.40	136000
2001-12-14	44.50	44.99	44.00	44.00	86100
2001-12-17	44.05	44.75	43.72	44.43	106700
2001-12-18	44.68	45.50	44.68	45.41	164300
2001-12-19	45.41	46.47	44.77	44.77	99400
2001-12-20	44.52	44.90	43.74	44.87	108700
2001-12-21	44.80	44.97	43.75	44.75	187500
2001-12-24	44.50	46.11	44.50	45.65	36500
2001-12-26	45.72	45.90	45.30	45.44	72200
2001-12-27	45.35	46.36	45.35	46.16	104800
2001-12-28	46.17	46.29	46.03	46.12	53800
2001-12-31	46.14	46.60	45.31	46.60	165400
2002-01-02	46.61	47.40	46.00	46.57	337800
2002-01-03	46.57	47.03	46.54	47.03	202100
2002-01-04	47.10	48.15	47.10	48.12	352000
2002-01-07	48.05	49.33	47.70	47.79	232600
2002-01-08	47.80	47.80	46.50	47.01	178600
2002-01-09	47.25	48.15	47.10	47.12	134600
2002-01-10	47.15	47.15	45.25	45.64	285100
2002-01-11	45.65	45.65	43.62	44.41	259600
2002-01-14	44.25	45.14	43.75	44.98	282600
2002-01-15	45.08	45.50	44.65	44.82	178000
2002-01-16	45.00	45.31	44.76	44.77	174400
2002-01-17	44.81	44.85	43.85	44.35	157700
2002-01-18	44.50	44.50	43.91	43.91	78100
2002-01-22	43.67	44.55	43.00	43.43	207600
2002-01-23	41.00	42.10	40.41	41.82	825000
2002-01-24	41.90	43.15	41.75	42.93	231700
2002-01-25	42.80	43.50	42.40	42.87	145600
2002-01-28	42.80	42.81	42.10	42.24	219500
2002-01-29	42.24	42.24	40.49	41.61	282800
2002-01-30	41.40	41.42	39.89	40.70	774100
2002-01-31	41.15	41.37	40.70	40.77	389100
2002-02-01	40.78	41.40	40.50	41.22	441900
2002-02-04	41.45	41.60	41.00	41.05	424400
2002-02-05	41.05	41.12	40.25	41.10	176200
2002-02-06	41.10	41.20	39.95	40.29	218700
2002-02-07	40.29	40.29	39.20	39.27	205400
2002-02-08	39.35	39.47	39.02	39.23	414700
2002-02-11	39.35	40.59	39.32	40.18	176400
2002-02-12	40.18	40.63	39.90	40.48	162700
2002-02-13	40.56	40.99	40.56	40.79	88500
2002-02-14	40.70	41.35	40.55	40.96	140800
2002-02-15	41.20	41.78	40.81	40.88	207400
2002-02-19	40.88	40.89	40.21	40.39	62400
2002-02-20	40.40	40.40	39.28	40.35	192700
2002-02-21	40.25	41.42	40.15	40.89	207500
2002-02-22	40.95	41.05	40.51	41.00	122900
2002-02-25	41.00	41.12	40.77	41.02	208800
2002-02-26	41.10	41.70	40.98	41.60	146500
2002-02-27	41.70	42.56	41.61	42.35	206300
2002-02-28	42.50	42.70	41.74	41.75	113900
2002-03-01	41.70	43.00	41.55	42.43	168000
2002-03-04	42.75	43.90	42.75	43.50	283900
2002-03-05	43.05	43.40	43.00	43.31	238800
2002-03-06	43.38	43.50	43.05	43.45	240300
2002-03-07	43.50	43.97	43.40	43.61	207900
2002-03-08	43.70	43.79	42.66	42.78	142000
2002-03-11	42.78	43.36	42.50	42.77	160900
2002-03-12	42.95	43.00	42.29	42.32	159700
2002-03-13	42.35	43.27	42.21	42.80	170800
2002-03-14	43.05	43.38	42.67	42.83	172000
2002-03-15	42.95	42.95	42.40	42.51	273300
2002-03-18	42.51	42.66	41.75	42.00	105700
2002-03-19	42.15	42.58	42.10	42.15	356400
2002-03-20	42.18	42.20	41.75	41.82	100000
2002-03-21	41.75	42.00	41.65	41.74	126900
2002-03-22	41.73	42.02	41.55	41.80	180300
2002-03-25	41.25	41.50	40.30	40.75	145700
2002-03-26	40.85	42.04	40.85	41.45	170900
2002-03-27	41.60	41.60	40.76	41.18	215900
2002-03-28	41.35	42.60	41.35	42.22	145600
2002-04-01	42.00	42.00	41.49	41.78	138900
2002-04-02	41.78	41.96	41.38	41.54	138800
2002-04-03	41.57	41.63	41.30	41.30	121700
2002-04-04	41.31	41.48	41.20	41.39	119400
2002-04-05	41.48	41.72	41.15	41.23	130700
2002-04-08	41.24	42.04	41.07	41.85	135700
2002-04-09	41.85	42.65	41.75	42.60	190600
2002-04-10	42.85	43.46	42.85	43.32	186300
2002-04-11	43.25	43.45	43.00	43.00	160100
2002-04-12	43.10	43.40	42.81	43.40	89500
2002-04-15	43.40	43.60	43.23	43.39	138900
2002-04-16	42.50	42.50	40.57	40.95	643900
2002-04-17	40.70	40.99	39.93	40.00	619300
2002-04-18	40.25	40.50	39.75	40.35	259600
2002-04-19	40.35	40.63	39.71	39.83	212700
2002-04-22	39.83	39.83	38.51	38.76	449900
2002-04-23	38.76	38.95	37.65	37.86	492200
2002-04-24	37.93	38.65	37.49	37.80	399000
2002-04-25	37.80	37.81	37.15	37.72	458500
2002-04-26	38.25	40.11	38.25	39.45	371100
2002-04-29	39.45	39.65	39.00	39.25	164100
2002-04-30	39.25	40.00	38.88	38.96	136000
2002-05-01	39.20	39.78	38.90	39.58	134100
2002-05-02	39.93	40.00	39.12	39.60	414200
2002-05-03	39.25	39.42	38.97	39.21	407700
2002-05-06	39.25	39.50	38.51	38.64	207300
2002-05-07	38.89	39.20	38.67	39.03	126200
2002-05-08	39.43	39.80	38.77	39.52	477700
2002-05-09	39.52	40.47	39.30	40.17	277500
2002-05-10	40.42	40.42	39.96	40.10	231900
2002-05-13	40.20	40.35	40.00	40.35	153400
2002-05-14	40.45	41.84	40.20	41.12	133400
2002-05-15	41.13	41.50	40.51	41.20	185200
2002-05-16	41.20	41.56	41.15	41.16	155500
2002-05-17	41.10	41.37	40.64	40.99	157700
2002-05-20	41.10	41.59	40.90	40.98	219300
2002-05-21	40.98	41.24	40.53	40.68	169900
2002-05-22	40.93	40.94	40.04	40.25	150600
2002-05-23	40.26	40.70	40.15	40.43	199600
2002-05-24	40.43	41.45	40.43	40.61	127500
2002-05-28	40.71	40.89	40.05	40.61	93600
2002-05-29	40.65	40.90	40.02	40.07	97200
2002-05-30	40.07	40.22	39.83	39.86	310900
2002-05-31	40.11	40.40	39.93	40.00	203100
2002-06-03	40.10	40.10	39.40	39.50	154300
2002-06-04	39.73	39.73	38.91	39.25	148800
2002-06-05	39.25	39.74	39.20	39.55	118300
2002-06-06	39.75	39.79	39.25	39.36	128000
2002-06-07	39.36	39.80	39.18	39.22	145700
2002-06-10	39.40	39.52	38.70	39.33	140800
2002-06-11	39.34	39.72	39.00	39.01	154100
2002-06-12	39.01	39.35	38.80	39.33	139000
2002-06-13	39.33	39.33	38.60	38.61	183400
2002-06-14	38.55	39.00	38.00	38.95	249400
2002-06-17	39.50	40.51	39.40	40.26	282000
2002-06-18	40.51	41.62	40.51	40.98	191800
2002-06-19	40.98	41.59	40.87	41.02	178300
2002-06-20	41.02	41.44	40.55	40.69	98600
2002-06-21	39.60	40.00	38.69	39.75	579200
2002-06-24	39.70	39.71	38.95	39.30	152900
2002-06-25	39.35	39.50	38.91	39.00	161800
2002-06-26	39.00	39.15	38.87	39.00	258100
2002-06-27	39.15	39.30	38.40	38.60	166700
2002-06-28	38.70	39.60	38.69	39.00	183800
2002-07-01	39.00	39.10	38.05	38.10	160100
2002-07-02	37.80	38.19	36.95	37.74	363700
2002-07-03	37.74	37.74	36.97	37.09	158800
2002-07-05	37.00	38.68	37.00	38.56	121800
2002-07-08	38.56	38.60	38.10	38.22	106100
2002-07-09	38.10	38.18	36.90	36.90	160700
2002-07-10	37.10	37.10	36.27	36.36	209300
2002-07-11	36.11	36.34	35.51	35.80	284800
2002-07-12	35.81	36.25	35.64	35.88	310100
2002-07-15	35.80	35.86	34.55	35.75	309000
2002-07-16	35.45	35.45	34.41	34.50	252300
2002-07-17	34.75	35.85	34.40	34.90	312100
2002-07-18	35.00	35.67	34.45	34.51	186800
2002-07-19	34.35	34.35	33.00	33.39	294600
2002-07-22	33.14	33.91	32.60	32.71	344800
2002-07-23	32.85	33.06	32.33	32.50	286200
2002-07-24	32.75	33.70	32.50	33.52	337900
2002-07-25	34.65	34.85	33.10	33.51	415900
2002-07-26	34.65	35.20	34.00	35.15	410700
2002-07-29	37.00	37.76	36.50	37.65	391900
2002-07-30	37.66	37.66	36.30	37.08	229800
2002-07-31	37.08	38.35	36.90	38.33	331500
2002-08-01	38.20	38.30	37.00	37.85	218400
2002-08-02	37.85	37.85	35.84	36.01	129000
2002-08-05	36.02	36.54	35.50	35.52	88700
2002-08-06	35.90	36.50	35.70	35.93	146200
2002-08-07	36.50	36.75	35.39	36.40	135600
2002-08-08	36.16	37.20	36.12	36.97	150200
2002-08-09	37.05	37.30	36.70	36.87	121500
2002-08-12	36.85	36.85	35.87	36.26	136100
2002-08-13	36.26	36.69	35.68	35.69	155200
2002-08-14	35.69	36.00	35.22	35.94	159200
2002-08-15	36.00	36.60	35.99	36.55	162200
2002-08-16	36.60	36.75	36.10	36.60	105900
2002-08-19	36.65	37.85	36.65	37.60	116200
2002-08-20	37.60	38.07	37.10	37.53	150200
2002-08-21	36.50	37.03	35.34	35.94	349700
2002-08-22	36.14	37.17	36.14	37.12	177000
2002-08-23	37.09	37.50	36.60	36.66	142500
2002-08-26	36.80	37.70	36.50	37.60	161700
2002-08-27	37.50	38.10	37.47	37.67	252100
2002-08-28	37.70	37.70	37.05	37.40	267500
2002-08-29	37.75	37.75	36.95	37.18	322100
2002-08-30	37.16	37.55	36.62	36.64	164700
2002-09-03	36.39	36.65	35.69	36.18	313500
2002-09-04	36.25	37.40	36.03	37.10	309300
2002-09-05	37.00	38.10	36.80	37.17	389900
2002-09-06	37.35	37.71	37.15	37.64	101800
2002-09-09	37.84	38.43	37.30	38.40	129700
2002-09-10	38.40	39.00	37.75	38.71	248400
2002-09-11	38.78	39.00	38.55	38.62	128900
2002-09-12	38.50	38.50	37.83	37.92	118000
2002-09-13	37.80	38.50	37.76	38.45	97800
2002-09-16	38.43	38.70	38.16	38.32	71500
2002-09-17	38.33	38.50	37.78	37.90	80000
2002-09-18	37.25	37.51	36.92	36.92	286300
2002-09-19	36.60	36.60	34.51	34.51	469800
2002-09-20	34.44	35.20	34.44	34.91	352900
2002-09-23	34.99	35.20	34.25	34.48	174900
2002-09-24	34.43	34.55	33.70	34.10	205700
2002-09-25	34.10	34.84	33.18	34.71	233600
2002-09-26	33.75	35.88	33.65	35.20	447500
2002-09-27	34.95	34.95	33.30	33.98	250300
2002-09-30	33.95	33.95	32.48	32.57	366200
2002-10-01	31.86	32.95	31.45	31.96	917100
2002-10-02	31.96	32.35	31.07	31.08	688700
2002-10-03	31.20	31.47	29.84	30.35	400100
2002-10-04	30.60	30.70	29.51	30.27	313300
2002-10-07	30.10	30.33	29.42	29.60	304900
2002-10-08	29.61	30.50	29.30	30.18	190500
2002-10-09	30.00	30.00	28.50	28.72	221200
2002-10-10	28.47	29.99	28.44	29.81	257100
2002-10-11	30.00	30.45	29.94	30.23	236200
2002-10-14	30.35	30.61	29.90	30.31	143000
2002-10-15	30.40	31.79	30.25	31.64	249900
2002-10-16	31.60	31.77	30.70	31.25	422500
2002-10-17	31.60	32.49	31.39	32.09	410900
2002-10-18	28.97	30.70	28.40	29.87	1138900
2002-10-21	29.87	29.87	28.90	29.49	597900
2002-10-22	29.49	29.49	28.60	28.75	354700
2002-10-23	28.75	29.30	28.45	28.77	303600
2002-10-24	28.90	28.92	28.10	28.26	324200
2002-10-25	28.26	29.30	28.16	29.08	271700
2002-10-28	29.25	29.40	27.30	27.45	444900
2002-10-29	27.82	27.97	27.51	27.71	303500
2002-10-30	27.85	27.90	27.50	27.58	189700
2002-10-31	27.73	28.05	27.42	27.84	263300
2002-11-01	27.90	28.15	27.50	27.85	309400
2002-11-04	28.50	29.60	28.48	28.97	299200
2002-11-05	29.10	29.67	29.00	29.67	316600
2002-11-06	29.67	30.50	29.48	30.00	302300
2002-11-07	29.75	29.75	28.78	28.86	210700
2002-11-08	29.11	29.20	28.60	28.89	191300
2002-11-11	29.00	29.39	28.80	28.84	122800
2002-11-12	29.09	29.25	28.60	28.72	162000
2002-11-13	28.72	28.72	27.92	28.34	168600
2002-11-14	29.00	29.31	28.50	29.25	125300
2002-11-15	29.22	29.33	28.71	29.14	161300
2002-11-18	29.16	29.54	28.60	29.20	208300
2002-11-19	29.55	29.60	28.70	29.10	220200
2002-11-20	29.00	30.30	28.78	30.30	301300
2002-11-21	30.55	31.29	30.36	31.18	293500
2002-11-22	31.21	31.55	30.30	30.30	170800
2002-11-25	30.48	31.10	30.30	30.77	199100
2002-11-26	30.60	30.96	30.00	30.60	125700
2002-11-27	30.85	31.65	30.80	31.52	139600
2002-11-29	31.90	31.92	31.51	31.52	39800
2002-12-02	31.52	31.80	31.03	31.43	138900
2002-12-03	31.50	31.50	30.88	30.96	156800
2002-12-04	30.93	31.30	30.50	30.65	174500
2002-12-05	31.25	31.25	30.19	30.52	123000
2002-12-06	30.40	30.90	30.20	30.70	176400
2002-12-09	30.45	30.70	30.00	30.38	147200
2002-12-10	30.08	30.60	30.03	30.52	148000
2002-12-11	30.27	31.14	29.99	31.12	149400
2002-12-12	31.08	31.28	30.58	31.23	181900
2002-12-13	31.15	31.35	30.80	30.82	149600
2002-12-16	31.00	31.94	30.99	31.94	193200
2002-12-17	31.80	32.18	31.44	31.52	187800
2002-12-18	31.40	31.42	29.99	30.25	326800
2002-12-19	30.25	30.75	30.06	30.30	232000
2002-12-20	30.50	30.63	30.32	30.38	211900
2002-12-23	30.49	30.55	30.11	30.18	204900
2002-12-24	30.40	30.40	30.15	30.22	72300
2002-12-26	30.47	30.64	30.15	30.42	148500
2002-12-27	30.40	30.40	29.94	29.95	165700
2002-12-30	29.50	29.95	29.45	29.85	232900
2002-12-31	29.86	30.80	29.73	30.66	158700
2003-01-02	30.76	31.75	30.70	31.68	126300
2003-01-03	31.78	32.01	31.50	31.68	258300
2003-01-06	31.58	31.59	30.90	31.17	179100
2003-01-07	31.27	31.39	30.83	30.88	133000
2003-01-08	30.89	31.30	30.56	30.60	207400
2003-01-09	30.85	31.40	30.85	31.04	113000
2003-01-10	31.04	31.31	30.85	31.22	124800
2003-01-13	31.47	31.69	30.70	30.85	120700
2003-01-14	30.85	30.95	30.55	30.85	138700
2003-01-15	31.05	31.05	30.50	30.60	112800
2003-01-16	30.67	31.25	30.67	30.93	82400
2003-01-17	30.94	30.98	30.15	30.18	79500
2003-01-21	30.40	30.40	29.56	29.66	111800
2003-01-22	29.85	29.85	29.14	29.18	143300
2003-01-23	29.43	29.48	29.15	29.33	168900
2003-01-24	29.40	29.40	29.00	29.07	137100
2003-01-27	29.10	29.10	28.40	28.56	185100
2003-01-28	28.64	28.70	28.15	28.15	211500
2003-01-29	28.15	28.19	27.49	27.99	222500
2003-01-30	28.00	28.80	27.55	28.17	254400
2003-01-31	28.42	29.31	28.23	29.20	200200
2003-02-03	29.21	29.39	28.90	29.06	149700
2003-02-04	29.07	29.20	28.70	28.86	187800
2003-02-05	28.95	28.95	28.49	28.76	207000
2003-02-06	28.76	28.76	28.10	28.24	152700
2003-02-07	28.24	28.30	27.86	28.00	156400
2003-02-10	27.96	28.15	27.55	27.86	150400
2003-02-11	27.87	28.40	27.80	28.23	166300
2003-02-12	28.23	28.23	27.27	27.27	144600
2003-02-13	27.17	27.50	27.06	27.18	120700
2003-02-14	27.19	28.25	27.19	28.05	180800
2003-02-18	28.25	28.63	28.07	28.14	103800
2003-02-19	28.15	28.40	28.00	28.20	156100
2003-02-20	28.20	29.00	28.20	28.85	216900
2003-02-21	28.80	28.93	28.35	28.85	97800
2003-02-24	28.83	28.83	28.07	28.13	79200
2003-02-25	28.06	28.29	27.64	28.21	119300
2003-02-26	28.15	28.15	27.40	27.88	98100
2003-02-27	27.88	28.21	27.48	28.18	75700
2003-02-28	28.18	28.26	27.45	27.58	96700
2003-03-03	27.58	27.89	27.50	27.68	159300
2003-03-04	27.69	27.80	26.86	26.93	150700
2003-03-05	26.68	26.93	26.55	26.93	127200
2003-03-06	26.93	26.97	26.30	26.96	219500
2003-03-07	26.90	27.42	26.65	27.20	212800
2003-03-10	27.10	27.10	26.41	26.50	242500
2003-03-11	26.50	26.90	26.10	26.15	326900
2003-03-12	26.12	26.40	26.11	26.20	330700
2003-03-13	26.45	26.75	26.26	26.48	230800
2003-03-14	26.60	27.00	26.25	26.86	246900
2003-03-17	26.80	27.50	26.46	27.30	385700
2003-03-18	27.35	27.59	26.95	27.50	216300
2003-03-19	27.30	27.55	27.27	27.55	180600
2003-03-20	27.55	27.78	27.00	27.49	233600
2003-03-21	27.75	29.15	27.65	29.15	374100
2003-03-24	29.15	29.15	27.50	27.88	228100
2003-03-25	27.50	28.00	27.35	27.74	239800
2003-03-26	27.74	27.74	27.02	27.16	297900
2003-03-27	27.03	27.18	26.71	26.99	164000
2003-03-28	26.99	28.23	26.88	28.08	249500
2003-03-31	28.00	28.00	27.52	27.61	174000
2003-04-01	27.81	28.30	27.60	28.13	189000
2003-04-02	28.33	29.56	28.17	28.80	205400
2003-04-03	28.81	29.50	28.60	28.75	119400
2003-04-04	28.85	29.40	28.85	29.22	167900
2003-04-07	29.62	30.11	29.59	29.59	97000
2003-04-08	29.60	29.91	29.55	29.72	139800
2003-04-09	29.97	30.02	29.00	29.15	217400
2003-04-10	29.10	29.15	28.60	28.78	187200
2003-04-11	28.87	29.20	28.60	28.81	179800
2003-04-14	28.81	29.10	28.73	28.94	157400
2003-04-15	28.95	29.18	28.91	28.96	267500
2003-04-16	28.96	28.96	27.48	28.36	546400
2003-04-17	28.36	28.57	28.00	28.48	188800
2003-04-21	28.58	28.58	27.71	27.93	214000
2003-04-22	27.93	28.77	27.65	28.63	226600
2003-04-23	28.64	28.64	27.95	28.30	142500
2003-04-24	28.29	28.29	27.93	27.98	106000
2003-04-25	27.73	27.73	27.36	27.46	177400
2003-04-28	27.50	28.30	27.50	27.91	258900
2003-04-29	28.10	29.10	28.10	28.68	285100
2003-04-30	28.70	29.74	28.54	29.57	351600
2003-05-01	29.46	29.95	28.50	29.55	326500
2003-05-02	29.40	29.80	29.15	29.75	220700
2003-05-05	30.00	30.20	29.51	29.73	189200
2003-05-06	29.73	30.00	29.35	29.70	206100
2003-05-07	29.60	30.60	29.54	30.26	223000
2003-05-08	30.20	30.59	29.90	30.24	251500
2003-05-09	30.34	30.67	30.10	30.40	143200
2003-05-12	30.50	31.63	30.45	31.46	230100
2003-05-13	31.46	32.48	31.35	32.15	493400
2003-05-14	32.25	32.35	31.85	32.07	221900
2003-05-15	31.93	32.39	31.92	32.23	336000
2003-05-16	32.23	32.23	31.78	32.16	217300
2003-05-19	32.06	32.13	31.87	32.01	207000
2003-05-20	32.01	32.89	32.01	32.35	411300
2003-05-21	32.25	32.44	31.70	32.00	192700
2003-05-22	32.00	32.55	31.80	32.37	182000
2003-05-23	32.62	33.16	32.41	32.61	109900
2003-05-27	32.62	33.28	32.35	33.28	127600
2003-05-28	33.27	33.95	33.27	33.81	280000
2003-05-29	33.82	34.28	33.19	33.53	242500
2003-05-30	33.35	34.25	33.34	34.21	204000
2003-06-02	34.20	35.12	34.20	35.01	280500
2003-06-03	34.85	35.40	34.85	35.00	253500
2003-06-04	35.00	35.40	34.71	35.40	181600
2003-06-05	35.65	37.00	35.20	36.75	391200
2003-06-06	36.99	37.29	36.11	36.27	166400
2003-06-09	36.30	36.30	34.61	35.11	404100
2003-06-10	35.36	35.76	35.32	35.67	140100
2003-06-11	35.50	36.50	35.30	36.50	150200
2003-06-12	36.60	37.30	36.06	37.27	199400
2003-06-13	37.10	37.30	36.39	36.46	184100
2003-06-16	36.50	37.50	36.44	37.47	148100
2003-06-17	37.72	38.05	37.20	37.80	270800
2003-06-18	37.80	37.80	36.80	36.80	171600
2003-06-19	36.80	36.95	36.00	36.15	413500
2003-06-20	35.00	35.10	34.33	34.90	727900
2003-06-23	34.80	35.26	34.27	35.12	345200
2003-06-24	35.05	35.24	34.55	35.05	211000
2003-06-25	35.06	35.24	34.27	34.27	195200
2003-06-26	34.20	34.20	33.63	33.75	450500
2003-06-27	33.95	35.02	33.73	34.35	338100
2003-06-30	34.32	34.71	33.61	33.61	226300
2003-07-01	33.62	34.40	33.10	34.39	204200
2003-07-02	34.39	34.67	34.19	34.67	159900
2003-07-03	34.60	34.94	34.47	34.74	96200
2003-07-07	34.99	35.95	34.99	35.69	234200
2003-07-08	35.70	36.10	35.70	35.96	213000
2003-07-09	36.16	36.19	35.89	35.98	225000
2003-07-10	35.92	35.92	34.96	35.03	190300
2003-07-11	35.00	35.35	34.90	34.90	128400
2003-07-14	35.15	35.42	34.76	34.99	219100
2003-07-15	35.05	35.20	34.00	34.30	192400
2003-07-16	34.37	34.99	34.14	34.50	163300
2003-07-17	34.40	34.80	33.71	33.71	140500
2003-07-18	33.80	34.39	33.80	34.36	151800
2003-07-21	34.30	34.30	33.74	33.90	100100
2003-07-22	33.95	34.52	33.87	34.50	132800
2003-07-23	34.50	34.74	34.21	34.35	169600
2003-07-24	34.45	34.55	33.87	34.13	196500
2003-07-25	34.14	34.34	33.57	34.21	200700
2003-07-28	34.10	34.21	33.71	34.19	418600
2003-07-29	34.19	34.57	34.13	34.24	297000
2003-07-30	37.10	39.00	37.00	38.40	1810500
2003-07-31	38.30	38.49	37.82	38.30	364700
2003-08-01	38.05	38.30	37.80	38.09	348300
2003-08-04	38.19	38.47	37.53	37.80	512000
2003-08-05	37.90	38.38	37.29	37.30	387700
2003-08-06	37.45	37.85	37.45	37.66	338900
2003-08-07	37.61	37.75	37.13	37.20	276200
2003-08-08	37.35	38.24	37.26	38.05	125600
2003-08-11	37.90	38.22	37.50	37.82	158000
2003-08-12	37.80	38.08	37.73	38.00	175300
2003-08-13	37.98	37.98	37.08	37.24	144100
2003-08-14	37.28	37.89	37.11	37.73	107600
2003-08-15	37.68	38.10	37.68	38.03	47000
2003-08-18	38.45	38.45	37.98	38.17	217500
2003-08-19	38.37	38.60	38.02	38.32	202600
2003-08-20	38.35	38.39	37.66	38.28	111300
2003-08-21	38.40	38.60	38.26	38.49	153300
2003-08-22	38.51	38.70	37.77	37.78	131500
2003-08-25	37.60	38.09	37.60	37.93	113700
2003-08-26	37.97	38.11	37.39	38.05	114500
2003-08-27	38.00	38.09	37.64	38.03	174600
2003-08-28	38.00	38.12	37.72	37.96	71900
2003-08-29	37.93	38.43	37.93	38.23	72300
2003-09-02	38.27	38.56	38.05	38.48	131400
2003-09-03	38.85	39.59	38.79	39.43	255500
2003-09-04	39.73	39.97	39.29	39.30	356700
2003-09-05	39.22	39.23	38.40	38.45	142900
2003-09-08	38.50	39.20	38.49	39.00	249700
2003-09-09	39.00	39.00	38.77	38.82	168000
2003-09-10	38.60	38.64	37.62	37.68	146800
2003-09-11	37.70	38.38	37.70	38.07	126000
2003-09-12	37.95	38.19	37.75	38.08	127600
2003-09-15	38.08	38.34	38.04	38.15	167000
2003-09-16	38.15	38.20	37.82	38.08	178900
2003-09-17	37.50	37.74	37.03	37.65	358900
2003-09-18	37.90	38.08	37.77	37.85	332600
2003-09-19	37.80	37.85	37.31	37.50	209200
2003-09-22	37.40	37.40	36.65	37.18	154300
2003-09-23	37.18	37.50	37.11	37.50	204700
2003-09-24	37.75	38.10	37.67	37.79	249400
2003-09-25	37.85	37.99	36.95	36.98	190100
2003-09-26	37.00	37.72	36.20	36.31	170800
2003-09-29	36.45	37.14	36.42	36.94	119100
2003-09-30	36.85	37.26	36.44	36.45	142800
2003-10-01	36.70	38.22	36.45	38.17	231300
2003-10-02	38.17	38.40	37.84	38.01	101600
2003-10-03	38.26	38.26	37.60	38.03	129000
2003-10-06	38.10	38.60	38.05	38.25	145100
2003-10-07	38.15	38.45	38.01	38.35	278600
2003-10-08	38.30	38.48	38.21	38.31	114500
2003-10-09	38.44	38.65	38.25	38.57	178600
2003-10-10	38.55	38.88	38.52	38.80	178500
2003-10-13	40.40	40.83	39.86	40.19	278500
2003-10-14	40.10	40.43	39.90	40.33	183300
2003-10-15	40.33	40.37	40.08	40.29	99900
2003-10-16	40.19	40.53	40.03	40.35	111300
2003-10-17	40.30	40.44	39.80	39.94	114500
2003-10-20	39.90	40.10	39.60	39.90	61700
2003-10-21	39.90	40.03	39.54	39.96	79600
2003-10-22	39.86	40.10	39.49	39.56	99100
2003-10-23	39.26	40.35	39.24	40.00	99700
2003-10-24	39.88	40.18	39.53	39.92	95800
2003-10-27	40.00	40.48	39.95	40.22	77300
2003-10-28	41.65	42.05	41.22	42.03	331800
2003-10-29	42.03	42.12	41.72	41.89	106000
2003-10-30	42.20	42.40	40.95	42.05	256200
2003-10-31	41.90	41.99	40.10	40.97	263200
2003-11-03	41.07	42.82	41.07	42.54	207900
2003-11-04	42.40	43.08	42.15	42.85	201100
2003-11-05	42.55	43.08	42.50	43.00	122900
2003-11-06	42.95	43.05	42.30	42.48	190000
2003-11-07	42.55	42.58	42.20	42.50	163300
2003-11-10	42.50	42.62	42.39	42.53	183800
2003-11-11	42.55	42.60	42.00	42.10	166200
2003-11-12	42.10	42.45	42.03	42.18	185900
2003-11-13	42.14	42.47	42.07	42.29	200100
2003-11-14	42.27	42.55	42.00	42.25	92000
2003-11-17	42.20	42.20	41.40	41.56	190900
2003-11-18	41.70	42.15	41.44	41.44	104100
2003-11-19	41.45	41.58	41.19	41.20	147800
2003-11-20	41.21	41.91	41.18	41.41	178700
2003-11-21	41.47	41.70	41.46	41.57	65600
2003-11-24	41.60	42.12	41.60	42.02	160400
2003-11-25	41.94	42.51	41.82	42.35	181900
2003-11-26	42.37	42.47	42.06	42.19	112300
2003-11-28	42.20	42.68	42.20	42.57	49700
2003-12-01	42.80	43.30	42.80	43.16	151000
2003-12-02	43.16	43.89	43.15	43.72	102600
2003-12-03	44.02	44.18	43.72	43.74	106600
2003-12-04	43.74	44.30	43.74	44.17	106600
2003-12-05	44.15	44.37	44.01	44.10	128700
2003-12-08	44.05	44.84	44.05	44.61	198600
2003-12-09	44.52	44.85	44.29	44.43	193400
2003-12-10	44.53	44.53	43.44	43.49	114700
2003-12-11	43.48	44.58	43.48	44.58	163900
2003-12-12	44.58	45.38	44.38	45.38	116900
2003-12-15	45.60	45.60	45.00	45.13	115800
2003-12-16	45.30	45.81	45.04	45.25	213500
2003-12-17	45.30	45.31	45.00	45.24	131400
2003-12-18	45.34	46.16	45.25	45.95	194100
2003-12-19	46.15	46.26	45.94	46.17	203600
2003-12-22	46.25	47.07	46.20	46.78	257500
2003-12-23	46.93	47.44	46.88	47.44	118800
2003-12-24	47.40	47.62	47.22	47.27	63200
2003-12-26	47.43	47.81	47.40	47.65	49800
2003-12-29	47.60	48.00	47.58	47.78	178300
2003-12-30	47.63	47.63	47.28	47.53	210000
2003-12-31	47.63	47.63	46.82	46.97	137100
2004-01-02	47.10	47.27	46.13	46.47	171700
2004-01-05	46.70	47.90	46.69	47.17	625600
2004-01-06	48.17	49.20	48.00	49.02	451200
2004-01-07	49.02	50.11	48.51	49.86	494900
2004-01-08	50.15	50.69	49.86	50.17	377500
2004-01-09	50.18	50.18	49.40	49.58	276100
2004-01-12	49.65	49.66	49.15	49.24	171500
2004-01-13	49.24	49.24	48.28	48.62	236900
2004-01-14	48.70	49.18	48.64	48.96	201000
2004-01-15	49.04	49.06	48.90	49.00	159400
2004-01-16	49.05	49.13	48.76	48.82	167900
2004-01-20	48.82	48.82	47.18	48.16	258000
2004-01-21	48.25	48.93	48.16	48.71	154300
2004-01-22	48.75	48.87	48.51	48.77	173300
2004-01-23	48.75	48.84	48.71	48.75	224500
2004-01-26	48.60	48.69	48.13	48.13	322400
2004-01-27	48.14	48.14	47.56	47.68	342000
2004-01-28	47.58	47.65	46.80	46.80	244600
2004-01-29	46.70	47.20	45.10	46.00	281400
2004-01-30	46.20	46.34	45.75	46.00	141800
2004-02-02	46.00	46.30	45.45	45.54	270600
2004-02-03	45.70	46.06	45.42	45.50	230300
2004-02-04	45.50	45.50	43.84	44.66	487200
2004-02-05	44.52	45.56	44.44	45.20	153300
2004-02-06	45.00	46.04	45.00	46.03	154400
2004-02-09	46.02	46.53	45.80	45.96	139700
2004-02-10	45.93	46.25	45.80	46.20	134000
2004-02-11	46.10	46.85	46.03	46.71	162000
2004-02-12	46.61	46.61	45.98	45.99	208300
2004-02-13	46.00	46.09	45.44	45.56	170800
2004-02-17	45.95	46.59	45.95	46.37	162300
2004-02-18	46.57	46.75	46.50	46.60	192400
2004-02-19	46.70	46.80	46.15	46.16	218100
2004-02-20	46.27	46.34	45.95	46.01	91200
2004-02-23	46.05	46.20	45.72	45.93	171900
2004-02-24	46.00	46.36	45.68	45.98	135500
2004-02-25	45.98	47.13	45.52	47.13	354100
2004-02-26	47.20	47.50	46.45	47.45	268600
2004-02-27	47.45	49.09	47.32	49.09	397200
2004-03-01	49.07	49.39	48.66	49.02	262600
2004-03-02	49.02	49.14	48.45	48.61	197200
2004-03-03	48.40	48.43	47.61	47.98	176800
2004-03-04	47.88	48.09	47.78	48.00	126900
2004-03-05	47.75	48.47	47.74	48.37	95400
2004-03-08	48.30	48.30	47.55	47.64	98600
2004-03-09	47.64	47.76	46.71	46.84	244900
2004-03-10	47.09	47.34	46.10	46.23	236100
2004-03-11	46.15	46.15	45.41	45.42	189500
2004-03-12	45.60	46.13	45.28	46.05	187700
2004-03-15	45.80	46.15	45.51	45.57	128000
2004-03-16	45.67	45.89	45.28	45.57	116900
2004-03-17	45.85	46.10	45.68	46.03	119400
2004-03-18	45.85	46.06	44.76	45.06	186300
2004-03-19	44.60	45.43	44.53	44.66	174100
2004-03-22	44.66	45.02	44.16	44.80	146300
2004-03-23	45.05	45.84	44.80	45.68	153800
2004-03-24	45.40	45.40	44.45	44.47	132700
2004-03-25	44.70	45.55	44.62	45.55	80500
2004-03-26	45.55	45.55	44.95	45.03	77300
2004-03-29	45.23	46.14	45.01	45.96	136300
2004-03-30	45.96	46.52	45.90	46.40	103400
2004-03-31	46.40	46.40	45.80	46.16	86000
2004-04-01	46.28	47.13	46.27	47.13	177500
2004-04-02	47.38	47.41	46.58	46.65	149200
2004-04-05	46.65	47.10	46.18	47.09	142000
2004-04-06	47.09	47.29	46.48	46.65	128600
2004-04-07	46.65	46.72	46.17	46.47	133800
2004-04-08	46.67	46.67	45.70	45.71	207900
2004-04-12	45.60	45.75	45.41	45.49	88100
2004-04-13	45.65	45.75	44.32	44.36	280400
2004-04-14	44.36	44.98	43.67	44.69	315400
2004-04-15	44.79	45.10	44.45	44.46	201200
2004-04-16	44.56	44.75	44.34	44.47	303600
2004-04-19	44.47	44.54	44.17	44.45	176700
2004-04-20	44.40	44.76	44.13	44.13	209600
2004-04-21	44.14	44.48	43.91	44.47	201200
2004-04-22	44.50	44.92	44.29	44.80	329800
2004-04-23	44.50	45.07	44.45	44.90	203000
2004-04-26	44.90	45.38	44.34	44.42	196000
2004-04-27	44.55	45.18	44.52	45.10	154200
2004-04-28	45.05	45.10	44.30	44.40	172800
2004-04-29	44.55	44.94	43.26	43.78	220000
2004-04-30	43.78	43.83	43.08	43.25	188200
2004-05-03	43.20	44.28	42.70	44.28	370700
2004-05-04	43.78	44.05	43.30	43.75	261400
2004-05-05	43.68	43.88	43.00	43.39	286400
2004-05-06	43.38	44.06	42.83	43.52	401600
2004-05-07	43.35	43.88	41.96	41.97	338100
2004-05-10	42.10	42.76	41.73	41.96	408300
2004-05-11	42.06	42.60	41.73	42.03	205100
2004-05-12	42.08	42.08	41.31	41.98	173500
2004-05-13	41.97	42.25	41.76	42.15	237900
2004-05-14	42.00	42.27	41.75	42.18	250900
2004-05-17	42.00	42.21	41.45	41.66	229400
2004-05-18	41.64	41.98	41.50	41.88	71600
2004-05-19	42.08	42.49	41.55	41.71	202300
2004-05-20	41.78	42.14	41.51	41.79	74100
2004-05-21	41.90	41.96	41.57	41.68	101900
2004-05-24	41.75	42.38	41.75	42.34	151600
2004-05-25	42.20	43.18	42.16	43.08	204000
2004-05-26	43.15	43.15	42.34	43.04	94500
2004-05-27	43.18	43.35	42.53	43.32	143800
2004-05-28	43.06	43.40	42.78	42.83	136000
2004-06-01	42.88	43.30	42.65	43.09	184200
2004-06-02	43.19	43.38	42.65	43.27	78400
2004-06-03	43.25	43.42	42.86	43.11	177700
2004-06-04	43.36	43.41	42.96	43.14	156000
2004-06-07	43.11	43.96	42.78	43.48	168300
2004-06-08	43.25	43.63	42.90	43.62	237900
2004-06-09	43.68	44.50	43.68	43.85	271400
2004-06-10	44.00	44.15	43.60	43.98	110100
2004-06-14	43.98	44.02	43.15	43.15	144000
2004-06-15	43.25	43.80	43.15	43.33	130500
2004-06-16	43.36	44.10	43.10	43.27	172200
2004-06-17	43.15	43.89	43.00	43.82	137000
2004-06-18	43.42	44.35	43.42	44.28	186800
2004-06-21	44.35	44.40	43.82	44.21	111500
2004-06-22	44.13	44.23	43.25	44.00	165600
2004-06-23	44.00	44.75	43.75	44.72	117900
2004-06-24	44.80	45.06	44.38	44.56	196200
2004-06-25	44.60	45.00	43.72	45.00	294400
2004-06-28	44.95	44.95	44.16	44.58	258000
2004-06-29	44.59	44.96	44.23	44.82	232800
2004-06-30	44.90	45.08	44.21	44.33	284600
2004-07-01	44.63	44.73	43.50	44.34	301500
2004-07-02	44.38	44.75	44.05	44.16	107500
2004-07-06	44.17	44.22	43.67	43.70	136100
2004-07-07	43.71	43.97	43.40	43.88	117300
2004-07-08	43.88	43.95	43.04	43.24	246900
2004-07-09	43.19	43.57	43.16	43.25	141200
2004-07-12	43.25	43.72	43.05	43.39	139500
2004-07-13	43.32	43.69	43.11	43.37	186500
2004-07-14	43.17	43.60	42.83	42.98	170200
2004-07-15	43.18	43.25	42.80	43.01	94900
2004-07-16	43.10	43.82	42.95	43.12	129600
2004-07-19	43.05	43.40	42.75	43.18	58200
2004-07-20	43.00	43.82	42.66	43.82	124100
2004-07-21	43.82	44.20	42.66	42.66	140200
2004-07-22	42.41	42.90	42.20	42.30	159800
2004-07-23	42.30	42.43	41.76	41.95	142600
2004-07-26	41.95	42.12	41.27	41.79	233400
2004-07-27	41.90	42.42	41.68	42.38	239000
2004-07-28	42.42	42.90	42.05	42.80	91600
2004-07-29	42.85	43.69	42.80	43.37	253400
2004-07-30	43.15	43.91	43.00	43.75	417700
2004-08-02	43.70	44.19	43.33	44.08	148000
2004-08-03	43.70	43.72	43.00	43.60	351500
2004-08-04	43.45	43.63	42.68	43.35	128300
2004-08-05	43.34	43.53	42.87	43.16	272500
2004-08-06	42.60	42.78	41.85	42.00	588400
2004-08-09	42.25	42.32	41.50	41.76	396900
2004-08-10	41.76	42.40	41.76	42.21	260800
2004-08-11	42.19	42.36	41.80	41.90	268700
2004-08-12	41.87	41.87	41.59	41.79	169900
2004-08-13	41.79	41.92	41.49	41.80	131300
2004-08-16	41.70	42.30	41.64	42.09	173900
2004-08-17	42.29	42.88	42.16	42.38	322600
2004-08-18	42.30	42.96	42.05	42.96	141200
2004-08-19	42.90	43.39	42.75	43.31	192800
2004-08-20	43.38	44.32	43.35	44.23	228200
2004-08-23	44.63	45.64	44.00	44.92	422300
2004-08-24	45.12	45.76	44.36	45.48	396100
2004-08-25	45.48	45.73	44.75	45.13	198200
2004-08-26	45.14	45.48	45.05	45.42	124000
2004-08-27	45.25	45.79	45.17	45.62	103600
2004-08-30	45.50	45.59	44.90	44.91	101800
2004-08-31	44.95	45.15	44.76	44.99	140400
2004-09-01	44.99	45.33	44.74	45.11	167300
2004-09-02	45.10	45.65	45.10	45.61	118400
2004-09-03	45.61	45.90	45.36	45.69	41800
2004-09-07	45.94	46.41	45.79	46.22	182200
2004-09-08	46.12	46.35	44.99	45.05	280000
2004-09-09	45.10	45.37	44.80	45.18	218400
2004-09-10	45.18	45.19	44.73	45.19	106200
2004-09-13	45.12	45.57	45.10	45.54	85000
2004-09-14	45.50	46.15	45.12	45.30	91700
2004-09-15	45.34	45.34	45.00	45.04	87400
2004-09-16	45.08	45.74	45.08	45.40	94600
2004-09-17	45.30	46.01	45.14	45.94	125800
2004-09-20	45.94	45.94	45.30	45.60	98700
2004-09-21	45.49	46.21	45.49	46.00	172300
2004-09-22	45.75	45.75	44.96	44.96	209000
2004-09-23	44.95	44.95	43.88	44.00	378100
2004-09-24	43.87	44.91	43.39	44.88	377800
2004-09-27	44.63	45.27	44.00	44.71	150500
2004-09-28	44.65	44.86	44.24	44.54	227900
2004-09-29	44.57	45.01	44.31	44.68	158300
2004-09-30	44.63	45.47	44.62	45.27	213100
2004-10-01	45.65	46.66	45.56	46.25	322300
2004-10-04	46.52	46.69	45.82	45.94	214400
2004-10-05	45.94	46.20	45.36	45.79	226200
2004-10-06	45.79	46.60	45.58	46.25	189800
2004-10-07	46.15	46.25	45.64	45.92	126000
2004-10-08	45.80	46.42	45.75	45.88	161500
2004-10-11	45.88	46.15	45.43	45.87	149200
2004-10-12	45.70	45.78	44.47	44.74	403500
2004-10-13	44.74	44.75	43.70	43.71	225600
2004-10-14	43.81	44.17	43.44	43.79	242300
2004-10-15	43.73	44.16	43.66	44.14	185100
2004-10-18	44.00	44.54	43.36	44.40	167200
2004-10-19	44.37	44.83	43.91	43.99	129400
2004-10-20	43.80	44.70	43.79	44.56	208800
2004-10-21	44.43	45.24	44.43	44.76	154800
2004-10-22	44.70	44.98	44.20	44.23	129800
2004-10-25	44.27	44.90	44.21	44.73	142300
2004-10-26	44.67	45.50	44.44	44.85	133800
2004-10-27	44.70	45.58	44.58	45.50	151500
2004-10-28	45.70	46.29	45.35	45.93	147800
2004-10-29	45.80	45.90	45.10	45.53	127300
2004-11-01	46.00	47.75	45.81	47.75	554600
2004-11-02	47.75	48.30	47.40	47.50	359700
2004-11-03	48.30	49.30	48.30	48.95	454000
2004-11-04	49.05	49.58	48.44	49.25	365700
2004-11-05	49.75	49.98	49.58	49.67	458300
2004-11-08	49.45	49.45	48.61	48.82	568400
2004-11-09	48.82	49.69	48.82	49.30	336100
2004-11-10	49.35	49.80	49.25	49.75	215300
2004-11-11	49.78	49.87	49.38	49.47	149900
2004-11-12	49.63	49.94	49.48	49.67	255800
2004-11-15	49.87	50.00	49.56	49.81	233700
2004-11-16	49.87	49.87	48.86	49.72	192800
2004-11-17	49.95	50.54	49.43	49.70	253900
2004-11-18	49.82	50.22	49.64	49.81	197100
2004-11-19	49.75	49.77	48.75	49.59	141100
2004-11-22	49.32	49.70	49.20	49.38	194300
2004-11-23	49.55	49.82	49.00	49.82	140000
2004-11-24	50.18	50.97	49.94	50.53	194600
2004-11-26	50.32	50.62	49.62	50.03	158600
2004-11-29	50.08	50.08	49.24	49.88	321300
2004-11-30	49.60	50.27	49.53	50.25	324200
2004-12-01	50.35	51.53	50.34	51.40	292100
2004-12-02	51.50	51.92	50.89	50.99	257300
2004-12-03	50.80	51.22	50.40	50.70	242800
2004-12-06	50.80	50.80	50.25	50.34	155700
2004-12-07	50.55	50.57	49.78	49.78	132800
2004-12-08	49.87	50.11	49.26	49.85	204200
2004-12-09	49.75	50.51	49.71	50.51	135700
2004-12-10	50.49	51.74	50.39	51.74	155000
2004-12-13	51.65	51.73	51.12	51.59	188200
2004-12-14	51.50	52.09	51.29	52.00	476400
2004-12-15	52.00	52.43	51.77	52.20	358300
2004-12-16	52.45	52.60	51.82	52.06	563300
2004-12-17	51.98	52.07	51.45	51.65	313500
2004-12-20	51.65	51.90	51.35	51.61	174000
2004-12-21	51.62	52.14	51.61	52.13	256200
2004-12-22	52.13	52.76	52.10	52.40	214600
2004-12-23	52.40	52.71	52.40	52.55	189600
2004-12-27	52.70	52.75	52.30	52.46	215300
2004-12-28	52.56	53.22	52.56	53.22	210200
2004-12-29	53.75	53.75	53.33	53.50	189900
2004-12-30	53.55	53.59	53.42	53.51	159700
2004-12-31	53.50	53.91	53.50	53.66	115600
2005-01-03	53.64	53.78	52.27	52.40	279800
2005-01-04	52.53	52.58	50.83	51.18	326600
2005-01-05	50.93	51.47	50.75	51.16	329800
2005-01-06	51.10	51.45	50.87	50.99	493300
2005-01-07	51.03	51.29	50.57	50.63	112200
2005-01-10	50.78	50.98	50.23	50.40	338700
2005-01-11	50.51	50.57	49.96	50.39	224600
2005-01-12	50.64	50.64	49.72	50.01	252800
2005-01-13	50.08	50.74	50.08	50.45	456400
2005-01-14	50.70	51.67	50.47	51.60	225700
2005-01-18	51.67	52.30	51.24	52.30	172800
2005-01-19	52.05	52.53	51.51	51.52	148200
2005-01-20	51.52	51.68	50.63	50.78	256900
2005-01-21	50.90	51.26	50.80	50.96	176600
2005-01-24	50.91	51.03	50.70	50.85	180600
2005-01-25	50.86	51.50	50.85	51.11	253100
2005-01-26	51.50	51.99	51.39	51.99	252700
2005-01-27	51.99	51.99	51.25	51.70	192600
2005-01-28	54.50	54.50	53.09	53.40	582300
2005-01-31	53.30	54.02	53.30	54.02	324600
2005-02-01	54.02	54.76	53.91	54.72	250100
2005-02-02	54.73	55.15	54.68	55.15	254800
2005-02-03	55.15	55.19	54.65	54.85	227200
2005-02-04	54.85	55.90	54.85	55.90	245600
2005-02-07	56.15	56.61	55.72	56.00	215800
2005-02-08	55.90	56.34	55.55	56.00	218400
2005-02-09	57.40	57.45	55.63	55.90	351700
2005-02-10	55.80	55.96	54.60	54.60	303400
2005-02-11	54.50	56.26	54.44	56.00	429800
2005-02-14	56.00	57.07	56.00	57.05	265300
2005-02-15	57.05	57.40	56.81	56.94	236800
2005-02-16	57.00	57.21	56.80	57.13	209000
2005-02-17	57.10	57.75	57.10	57.31	274100
2005-02-18	57.41	57.68	57.22	57.48	221500
2005-02-22	57.48	57.98	56.32	56.45	277300
2005-02-23	56.45	56.95	55.98	56.24	275800
2005-02-24	56.45	57.11	56.19	57.11	225500
2005-02-25	57.01	57.72	57.00	57.37	354600
2005-02-28	57.40	57.74	57.02	57.68	228900
2005-03-01	57.68	58.37	57.68	57.76	243900
2005-03-02	57.75	57.78	57.25	57.26	154500
2005-03-03	57.50	57.79	56.98	56.98	160400
2005-03-04	57.05	57.92	57.05	57.75	248100
2005-03-07	57.97	58.10	57.50	57.84	160500
2005-03-08	57.60	57.79	57.12	57.43	155800
2005-03-09	57.35	57.35	56.43	56.64	182900
2005-03-10	56.89	57.01	56.04	56.05	263800
2005-03-11	56.20	56.66	55.85	56.10	158400
2005-03-14	56.22	56.80	56.00	56.79	224500
2005-03-15	56.89	57.46	56.76	56.83	246100
2005-03-16	56.70	57.02	56.46	56.49	209900
2005-03-17	56.43	57.06	56.02	56.49	368400
2005-03-18	56.45	56.99	56.27	56.70	331900
2005-03-21	56.60	57.09	55.90	56.72	225600
2005-03-22	56.70	57.59	56.64	56.82	233300
2005-03-23	56.81	56.81	55.83	55.83	401300
2005-03-24	55.93	56.29	55.70	55.79	150200
2005-03-28	56.05	56.25	55.66	55.94	210800
2005-03-29	55.84	56.12	54.81	54.88	308400
2005-03-30	54.90	55.40	54.37	55.08	168100
2005-03-31	55.15	56.08	54.85	55.92	179100
2005-04-01	56.15	56.68	55.88	56.32	217600
2005-04-04	56.32	56.41	55.60	56.15	181200
2005-04-05	56.15	57.14	56.15	56.95	274100
2005-04-06	57.00	57.30	56.75	57.01	155000
2005-04-07	56.90	57.71	56.85	57.06	96900
2005-04-08	57.00	57.00	56.02	56.07	263100
2005-04-11	56.32	56.55	55.80	56.23	88300
2005-04-12	56.40	57.34	55.75	57.10	171000
2005-04-13	57.15	57.18	55.94	56.00	78700
2005-04-14	57.15	57.78	55.90	56.88	548300
2005-04-15	56.88	57.70	56.29	56.54	485400
2005-04-18	56.58	57.49	55.69	56.35	258200
2005-04-19	56.60	57.40	56.23	57.19	211200
2005-04-20	57.32	57.41	56.00	56.02	157200
2005-04-21	56.27	57.09	56.27	57.01	225500
2005-04-22	56.95	56.95	55.35	55.66	209800
2005-04-25	55.91	57.21	55.88	57.00	219000
2005-04-26	57.25	57.92	56.72	56.72	149100
2005-04-27	56.60	56.61	55.81	56.10	220400
2005-04-28	56.10	56.11	54.75	54.76	362800
2005-04-29	54.77	54.99	54.09	54.99	378400
2005-05-02	55.75	56.60	55.35	55.88	310700
2005-05-03	55.89	57.49	55.85	56.97	358200
2005-05-04	57.04	57.87	56.72	57.84	220900
2005-05-05	57.70	58.25	57.54	57.63	268500
2005-05-06	57.85	58.47	57.51	58.29	195800
2005-05-09	58.40	58.40	57.80	57.95	237800
2005-05-10	57.70	57.76	57.15	57.40	171300
2005-05-11	57.25	57.26	56.48	56.97	254400
2005-05-12	56.87	56.93	55.61	55.65	555200
2005-05-13	55.70	56.08	54.96	55.15	384000
2005-05-16	55.00	56.45	55.00	56.35	216600
2005-05-17	56.45	57.08	56.32	57.04	274600
2005-05-18	57.54	58.78	57.54	58.59	252400
2005-05-19	58.85	59.43	58.69	59.31	318100
2005-05-20	59.50	59.57	59.05	59.43	151500
2005-05-23	59.78	61.11	59.70	60.87	381100
2005-05-24	60.77	61.14	60.38	61.05	281000
2005-05-25	61.00	61.26	60.61	60.71	212500
2005-05-26	60.81	62.10	60.81	61.76	187000
2005-05-27	61.50	61.83	61.02	61.75	157200
2005-05-31	61.89	61.94	61.05	61.05	155100
2005-06-01	61.05	61.92	61.02	61.72	488400
2005-06-02	62.50	62.75	62.35	62.65	527000
2005-06-03	62.90	62.95	62.18	62.28	277100
2005-06-06	62.45	63.27	62.45	63.20	633000
2005-06-07	63.45	64.02	63.28	63.28	227200
2005-06-08	63.35	63.65	62.82	62.87	176300
2005-06-09	62.97	63.65	62.64	63.38	260100
2005-06-10	63.38	63.80	63.26	63.79	252800
2005-06-13	63.92	64.22	63.27	64.03	281100
2005-06-14	64.05	64.58	64.05	64.47	134000
2005-06-15	64.47	65.63	64.42	65.59	290500
2005-06-16	65.65	67.53	65.55	67.20	366700
2005-06-17	67.20	68.02	67.05	67.91	603800
2005-06-20	67.94	67.97	67.21	67.31	213800
2005-06-21	67.25	67.52	66.78	67.25	166400
2005-06-22	67.31	67.40	66.65	66.88	155600
2005-06-23	66.75	66.85	65.60	65.86	322300
2005-06-24	65.86	66.50	65.86	66.27	456300
2005-06-27	66.27	68.09	66.26	68.06	311800
2005-06-28	68.25	69.45	68.22	68.96	275900
2005-06-29	69.13	69.33	68.76	68.98	257700
2005-06-30	69.03	70.16	68.89	69.12	531600
2005-07-01	69.25	69.75	68.58	69.00	390000
2005-07-05	69.20	69.99	68.80	69.65	400400
2005-07-06	69.90	69.90	69.10	69.54	308600
2005-07-07	68.75	69.53	67.09	69.53	721100
2005-07-08	69.60	70.50	69.49	70.00	595900
2005-07-11	70.00	70.31	69.81	70.14	340800
2005-07-12	70.22	70.22	68.41	68.74	551300
2005-07-13	68.90	69.10	68.38	68.65	339700
2005-07-14	69.00	69.50	67.95	68.42	395100
2005-07-15	68.30	68.60	68.08	68.16	358600
2005-07-18	68.25	68.85	68.25	68.58	503100
2005-07-19	68.59	69.25	68.55	69.00	412800
2005-07-20	73.90	73.90	71.58	72.19	1038500
2005-07-21	72.30	72.79	71.53	71.87	616700
2005-07-22	71.95	72.89	71.94	72.75	303200
2005-07-25	72.82	73.30	72.00	72.12	442600
2005-07-26	72.62	73.76	72.32	73.31	466800
2005-07-27	73.51	73.63	71.14	71.97	490200
2005-07-28	72.50	73.90	72.47	73.53	656400
2005-07-29	73.71	74.23	72.57	72.69	280000
2005-08-01	71.00	72.86	69.00	71.75	806700
2005-08-02	71.70	73.33	71.64	72.69	438000
2005-08-03	72.69	72.75	71.45	71.63	301600
2005-08-04	71.73	71.89	70.69	71.00	198400
2005-08-05	69.65	70.37	68.28	69.18	468100
2005-08-08	69.25	69.57	68.01	68.85	370400
2005-08-09	68.85	69.68	68.85	69.59	309300
2005-08-10	70.95	70.95	69.42	69.99	408800
2005-08-11	70.29	70.86	69.95	70.29	230900
2005-08-12	70.29	70.51	69.43	70.25	251800
2005-08-15	70.50	70.86	69.87	70.25	259100
2005-08-16	70.25	70.86	69.19	69.50	259100
2005-08-17	69.90	69.90	69.03	69.27	210400
2005-08-18	69.02	69.07	67.86	68.00	298500
2005-08-19	68.00	68.21	67.26	67.38	368500
2005-08-22	67.39	68.03	66.02	67.04	588000
2005-08-23	67.20	67.84	66.86	67.32	406300
2005-08-24	67.33	67.81	66.47	66.58	292300
2005-08-25	67.08	67.51	66.45	66.63	222600
2005-08-26	66.63	66.65	65.02	66.08	439000
2005-08-29	66.09	67.10	65.54	66.14	253700
2005-08-30	65.94	66.73	65.79	66.45	445900
2005-08-31	66.45	73.70	66.45	72.32	1330900
2005-09-01	72.10	72.75	71.29	71.94	1024100
2005-09-02	71.84	72.22	70.33	70.78	410400
2005-09-06	71.78	73.20	71.75	72.90	901100
2005-09-07	72.78	72.86	72.02	72.24	247700
2005-09-08	71.89	72.08	70.21	71.30	258700
2005-09-09	71.05	72.08	71.05	71.50	655600
2005-09-12	71.75	72.23	71.42	71.55	339500
2005-09-13	71.45	71.50	70.53	71.16	177400
2005-09-14	70.91	72.02	70.44	70.67	315100
2005-09-15	70.67	71.40	70.59	71.09	284700
2005-09-16	71.25	71.75	71.18	71.50	566600
2005-09-19	71.57	72.33	70.54	71.21	309800
2005-09-20	73.16	73.16	69.85	70.33	304100
2005-09-21	70.33	72.69	70.21	71.26	670400
2005-09-22	71.60	73.01	71.60	72.26	385300
2005-09-23	72.16	72.58	71.77	71.77	383200
2005-09-26	72.60	75.10	72.60	74.39	471300
2005-09-27	74.60	75.89	74.58	75.40	502500
2005-09-28	75.65	76.00	74.99	75.11	565300
2005-09-29	75.36	76.91	75.07	76.90	264200
2005-09-30	76.85	79.04	76.79	78.46	543600
2005-10-03	78.71	81.74	78.71	79.93	739800
2005-10-04	81.00	81.15	78.90	78.91	810300
2005-10-05	78.15	78.16	75.28	77.06	1100100
2005-10-06	77.00	77.00	75.26	75.54	608200
2005-10-07	75.55	76.81	75.50	75.50	530800
2005-10-10	75.71	75.71	74.18	74.51	296800
2005-10-11	74.30	75.55	73.66	73.76	400500
2005-10-12	73.77	73.82	71.43	72.89	697800
2005-10-13	72.30	73.37	71.49	72.32	383900
2005-10-14	72.90	73.68	72.15	73.40	403700
2005-10-17	73.40	74.67	73.40	73.90	423500
2005-10-18	76.40	77.10	75.25	76.22	945600
2005-10-19	76.02	78.72	75.70	78.49	627600
2005-10-20	77.00	78.49	74.84	75.49	604800
2005-10-21	75.80	77.89	75.21	76.34	459200
2005-10-24	77.14	79.11	76.21	78.97	385600
2005-10-25	78.97	79.15	77.80	78.35	504200
2005-10-26	78.30	79.03	76.86	76.91	474800
2005-10-27	76.30	76.30	73.92	75.46	647200
2005-10-28	75.46	78.23	75.41	78.04	964400
2005-10-31	79.25	81.24	78.45	78.91	528900
2005-11-01	75.50	77.05	74.67	76.05	1089400
2005-11-02	75.97	78.50	75.96	78.46	711800
2005-11-03	79.25	79.44	75.66	76.38	541200
2005-11-04	77.17	78.28	75.19	76.00	428700
2005-11-07	76.10	76.77	75.50	76.15	373700
2005-11-08	74.75	75.04	72.52	72.89	805100
2005-11-09	72.88	73.00	71.63	71.63	1241000
2005-11-10	71.56	72.39	70.50	72.03	657200
2005-11-11	71.90	72.75	71.90	72.21	482100
2005-11-14	72.55	73.20	71.97	72.25	499500
2005-11-15	72.30	73.07	72.00	72.50	820000
2005-11-16	72.43	73.69	72.34	73.00	877900
2005-11-17	73.01	75.73	72.85	74.99	699300
2005-11-18	75.28	75.89	74.07	75.23	743300
2005-11-21	75.23	75.82	74.26	75.41	988300
2005-11-22	75.47	76.47	74.80	75.45	600900
2005-11-23	75.49	76.44	75.25	75.86	538500
2005-11-25	75.86	76.20	75.66	75.86	117500
2005-11-28	75.95	76.14	73.81	73.82	361300
2005-11-29	73.69	74.92	73.50	74.17	798300
2005-11-30	74.42	75.85	74.42	75.11	562400
2005-12-01	75.24	77.32	75.24	77.30	872400
2005-12-02	76.75	77.51	76.75	77.24	575200
2005-12-05	77.00	77.01	75.64	75.84	395600
2005-12-06	75.95	76.30	75.64	75.92	609700
2005-12-07	75.92	76.25	74.12	74.38	466200
2005-12-08	74.38	74.39	73.43	74.00	1025100
2005-12-09	74.10	74.23	73.11	74.00	454400
2005-12-12	74.08	74.70	73.50	74.00	301800
2005-12-13	73.98	74.45	73.61	74.04	302000
2005-12-14	74.67	78.14	74.67	77.94	809400
2005-12-15	77.94	78.44	76.25	77.11	448500
2005-12-16	77.36	78.20	76.11	76.11	531300
2005-12-19	76.11	76.31	75.04	75.30	577100
2005-12-20	75.55	78.95	72.59	74.05	5717700
2005-12-21	74.14	77.60	73.93	76.16	794600
2005-12-22	76.16	77.31	75.96	77.17	463200
2005-12-23	77.42	77.92	76.80	77.50	396900
2005-12-27	77.49	78.10	76.94	77.06	347500
2005-12-28	77.15	77.77	76.88	77.38	230600
2005-12-29	77.39	78.05	76.94	77.39	254100
2005-12-30	77.39	77.39	76.30	76.72	213000
2006-01-03	76.72	78.92	76.26	78.71	388900
2006-01-04	78.97	78.97	77.64	77.92	318200
2006-01-05	78.12	79.56	78.10	78.34	344400
2006-01-06	79.00	80.62	78.30	79.67	503800
2006-01-09	79.60	80.72	79.53	79.80	352700
2006-01-10	79.60	81.25	79.54	80.95	323800
2006-01-11	80.50	80.54	78.98	80.00	513700
2006-01-12	80.01	80.11	79.47	79.70	302800
2006-01-13	80.50	80.91	79.75	80.33	296700
2006-01-17	79.80	80.44	79.40	80.31	301700
2006-01-18	79.81	81.00	79.75	80.42	245700
2006-01-19	80.45	82.07	80.17	81.90	292100
2006-01-20	81.80	81.81	79.89	79.89	258700
2006-01-23	80.00	81.48	80.00	80.70	240900
2006-01-24	81.00	83.39	81.00	82.26	316900
2006-01-25	83.95	84.01	82.59	83.01	467700
2006-01-26	84.41	85.54	84.26	85.39	474900
2006-01-27	85.39	86.53	85.06	86.53	550600
2006-01-30	86.90	87.05	85.74	85.94	275800
2006-01-31	85.28	85.73	83.80	84.78	372000
2006-02-01	85.01	91.67	85.01	91.05	869300
2006-02-02	90.95	91.00	88.17	88.50	634900
2006-02-03	88.25	89.49	87.82	89.00	366600
2006-02-06	91.50	94.23	90.54	92.30	869900
2006-02-07	91.90	91.90	88.10	89.00	575100
2006-02-08	88.75	89.34	86.08	89.15	538300
2006-02-09	95.25	95.70	93.55	94.07	1256800
2006-02-10	94.07	94.49	92.02	92.69	909300
2006-02-13	92.50	92.50	90.80	90.89	583900
2006-02-14	91.00	95.05	90.74	93.83	809600
2006-02-15	93.70	94.00	92.67	93.33	477100
2006-02-16	93.58	94.02	93.45	93.71	388000
2006-02-17	93.96	94.26	93.16	93.94	414400
2006-02-21	94.00	94.95	93.90	94.25	377200
2006-02-22	96.50	97.42	95.80	96.18	348300
2006-02-23	95.04	98.08	95.00	97.85	451900
2006-02-24	97.50	98.65	97.06	98.59	331300
2006-02-27	99.00	100.00	98.16	98.48	416700
2006-02-28	98.10	98.72	96.79	97.50	401200
2006-03-01	97.51	98.87	97.51	98.68	376700
2006-03-02	98.60	99.00	98.13	99.00	360400
2006-03-03	98.75	99.16	98.22	98.71	327700
2006-03-06	98.60	98.91	97.10	97.32	313800
2006-03-07	97.60	97.64	94.90	96.21	512400
2006-03-08	96.21	97.06	95.50	97.00	404700
2006-03-09	97.15	98.64	97.15	98.01	341700
2006-03-10	96.87	98.10	96.20	98.06	538600
2006-03-13	98.00	98.92	97.48	97.90	266000
2006-03-14	97.76	98.35	96.93	98.13	493100
2006-03-15	103.00	104.47	102.82	103.89	836300
2006-03-16	103.89	104.66	103.03	103.63	369100
2006-03-17	104.50	106.25	104.11	105.55	509400
2006-03-20	105.40	106.00	103.86	104.03	457700
2006-03-21	104.03	104.04	101.43	101.65	376900
2006-03-22	101.50	103.16	101.25	102.49	324300
2006-03-23	102.44	103.79	102.20	102.75	298400
2006-03-24	102.70	103.10	101.43	102.94	505300
2006-03-27	103.15	103.33	102.02	102.13	433800
2006-03-28	101.13	102.35	100.00	100.86	467000
2006-03-29	101.10	104.03	101.05	103.05	357500
2006-03-30	106.95	107.75	104.50	105.72	893900
2006-03-31	106.22	107.32	105.50	107.03	494600
2006-04-03	107.41	109.64	106.55	108.39	565500
2006-04-04	108.24	109.99	108.24	109.55	574100
2006-04-05	110.38	112.59	109.60	112.37	563500
2006-04-06	112.37	112.37	109.48	110.93	312100
2006-04-07	111.50	112.09	108.32	108.51	389400
2006-04-10	108.51	109.18	106.90	107.05	378700
2006-04-11	107.68	107.84	104.62	104.97	563600
2006-04-12	105.70	107.64	105.70	107.63	351600
2006-04-13	108.50	109.46	107.83	109.10	390100
2006-04-17	108.60	109.65	106.66	107.09	279600
2006-04-18	108.23	112.43	108.19	112.19	551200
2006-04-19	111.96	113.69	110.19	111.37	497000
2006-04-20	111.37	112.72	109.80	111.54	435100
2006-04-21	111.52	112.00	110.52	110.99	387300
2006-04-24	110.99	111.22	109.85	110.37	437900
2006-04-25	110.30	110.46	108.57	109.58	525200
2006-04-26	109.76	110.75	104.50	104.86	1276300
2006-04-27	104.86	105.68	101.96	105.43	988700
2006-04-28	103.48	106.50	103.48	106.16	415500
2006-05-01	106.80	108.72	106.80	108.04	708200
2006-05-02	106.00	107.50	105.15	105.82	1108800
2006-05-03	105.15	106.39	104.38	105.07	357700
2006-05-04	105.69	107.37	105.11	107.14	445200
2006-05-05	107.89	108.13	106.42	107.44	428200
2006-05-08	107.00	107.27	106.54	106.78	299700
2006-05-09	106.28	106.43	103.56	103.88	445600
2006-05-10	103.88	105.69	103.63	105.08	474300
2006-05-11	105.40	106.30	104.38	104.41	513300
2006-05-12	104.42	104.42	98.37	98.92	922900
2006-05-15	98.92	98.92	93.91	95.36	1373900
2006-05-16	95.67	96.73	92.76	95.05	843800
2006-05-17	94.05	94.95	90.22	90.86	1201000
2006-05-18	91.80	92.45	90.32	90.36	718500
2006-05-19	90.37	91.35	88.20	90.50	621100
2006-05-22	89.19	89.44	85.00	89.02	1318000
2006-05-23	91.55	92.10	87.72	87.75	789900
2006-05-24	87.25	88.99	84.77	86.58	1248500
2006-05-25	88.58	90.87	88.52	90.71	896200
2006-05-26	91.48	93.54	90.42	93.06	987900
2006-05-30	92.58	92.59	89.90	90.37	675800
2006-05-31	91.00	92.23	90.59	91.51	1762600
2006-06-01	91.52	93.65	90.91	93.59	658900
2006-06-02	95.00	95.15	93.30	94.52	588900
2006-06-05	94.09	94.10	89.82	90.11	662300
2006-06-06	90.05	90.06	86.51	87.27	1329900
2006-06-07	87.34	88.32	84.78	84.83	1032700
2006-06-08	84.15	84.72	80.23	83.75	1199900
2006-06-09	84.60	86.85	83.67	84.28	789000
2006-06-12	84.17	84.29	79.20	79.87	1325100
2006-06-13	79.71	81.90	77.19	77.66	1384600
2006-06-14	77.90	79.40	76.90	77.89	1541200
2006-06-15	78.45	83.10	78.45	82.45	1544100
2006-06-16	82.25	82.85	80.65	80.90	857200
2006-06-19	83.75	84.69	81.10	81.66	1265600
2006-06-20	82.32	84.24	80.68	82.17	1021200
2006-06-21	81.93	85.33	81.93	84.35	763000
2006-06-22	84.35	86.20	84.15	85.94	994200
2006-06-23	85.21	87.47	85.04	86.25	719200
2006-06-26	86.47	87.77	85.86	87.40	553400
2006-06-27	88.75	89.63	86.40	86.49	813700
2006-06-28	86.75	87.20	85.47	86.91	570800
2006-06-29	87.68	90.73	87.33	90.73	696000
2006-06-30	91.30	91.31	90.20	91.15	461500
2006-07-03	91.75	92.10	90.76	90.89	342000
2006-07-05	90.00	90.00	88.78	89.19	675000
2006-07-06	89.17	90.42	89.17	89.45	454300
2006-07-07	89.35	89.40	87.39	87.62	710200
2006-07-10	87.85	88.73	85.97	86.30	537800
2006-07-11	86.31	86.31	83.01	84.25	1341300
2006-07-12	84.25	84.76	82.27	82.75	1172100
2006-07-13	82.15	82.60	80.03	80.31	1024700
2006-07-14	80.31	80.32	78.31	78.97	664500
2006-07-17	78.60	79.58	77.09	77.13	498600
2006-07-18	77.45	77.65	74.05	77.34	1306700
2006-07-19	80.00	83.24	79.35	82.84	1542400
2006-07-20	82.00	83.29	78.47	78.47	627900
2006-07-21	78.48	78.59	75.80	76.46	830100
2006-07-24	77.85	81.52	77.31	81.13	1171700
2006-07-25	81.00	84.25	80.15	82.53	1129500
2006-07-26	82.53	82.54	79.74	80.95	1696900
2006-07-27	81.37	82.58	79.24	80.00	1085500
2006-07-28	80.82	81.64	80.47	81.45	796500
2006-07-31	81.44	81.44	79.22	80.52	767800
2006-08-01	77.51	80.12	77.50	77.61	2321700
2006-08-02	79.00	83.35	78.70	82.83	1140700
2006-08-03	82.00	85.15	81.55	84.36	815200
2006-08-04	86.50	88.38	83.35	84.26	1248900
2006-08-07	84.26	84.52	82.43	83.23	706500
2006-08-08	83.24	83.45	80.82	81.21	1159100
2006-08-09	81.34	81.80	78.28	78.29	952100
2006-08-10	77.45	77.97	76.67	77.09	1406700
2006-08-11	76.88	77.14	76.24	76.39	728000
2006-08-14	77.30	77.70	76.68	77.13	1028500
2006-08-15	78.50	79.78	78.00	79.42	604500
2006-08-16	79.70	80.94	79.10	80.86	588100
2006-08-17	80.41	81.15	79.34	79.50	599200
2006-08-18	79.85	82.98	79.57	82.69	1301900
2006-08-21	82.67	82.68	81.04	81.85	942500
2006-08-22	81.75	83.48	81.70	82.80	692000
2006-08-23	82.76	83.22	81.28	82.35	694700
2006-08-24	82.50	83.75	82.00	82.59	652400
2006-08-25	82.60	83.00	81.72	82.60	361500
2006-08-28	82.31	83.70	82.31	83.24	430500
2006-08-29	83.25	83.65	81.70	82.54	628400
2006-08-30	82.51	82.79	81.78	82.23	556800
2006-08-31	82.74	83.14	81.61	82.36	552500
2006-09-01	83.00	85.55	82.30	85.06	835000
2006-09-05	85.06	85.43	84.10	84.24	485500
2006-09-06	83.47	83.95	81.29	81.42	745600
2006-09-07	80.75	81.26	79.01	79.22	1038200
2006-09-08	79.60	80.24	78.72	79.35	858200
2006-09-11	78.28	78.40	76.91	77.02	1389400
2006-09-12	77.02	78.95	75.87	77.44	1615400
2006-09-13	77.43	82.58	77.43	81.31	1697600
2006-09-14	80.72	83.39	80.14	82.06	1149700
2006-09-15	82.42	83.45	81.49	81.50	1349800
2006-09-18	82.00	82.01	79.86	80.88	1111600
2006-09-19	80.95	80.95	78.61	78.99	795800
2006-09-20	79.75	80.45	78.01	78.42	964300
2006-09-21	79.00	79.62	76.99	77.17	958800
2006-09-22	77.02	78.59	76.66	78.45	866500
2006-09-25	78.45	78.59	76.46	77.32	1331000
2006-09-26	77.95	82.20	77.66	81.12	2121300
2006-09-27	81.30	83.69	81.29	83.15	2120600
2006-09-28	84.00	86.65	83.76	85.49	1382200
2006-09-29	85.49	86.22	84.19	84.62	999300
2006-10-02	84.62	86.66	83.61	85.19	999900
2006-10-03	85.19	85.20	83.82	85.00	1115100
2006-10-04	84.51	86.04	84.06	85.33	1044300
2006-10-05	85.33	87.48	85.33	87.31	888500
2006-10-06	87.31	87.75	85.61	86.80	589600
2006-10-09	86.60	87.46	85.27	86.97	825200
2006-10-10	86.97	89.70	86.97	88.78	852100
2006-10-11	88.25	89.11	88.13	89.00	1048100
2006-10-12	89.60	91.85	89.60	90.96	955400
2006-10-13	90.75	91.11	89.81	91.01	635100
2006-10-16	90.96	91.40	90.64	91.00	474300
2006-10-17	91.00	91.00	89.39	90.00	606300
2006-10-18	91.00	92.00	89.97	91.01	654400
2006-10-19	91.29	92.50	91.08	92.26	655100
2006-10-20	84.50	89.80	84.50	89.57	4519800
2006-10-23	88.91	88.91	86.92	87.17	1363700
2006-10-24	86.60	89.01	86.60	89.01	497300
2006-10-25	89.01	89.68	88.09	89.45	787500
2006-10-26	90.00	90.10	87.75	89.88	830700
2006-10-27	91.40	93.85	89.90	90.09	1533200
2006-10-30	89.50	89.90	88.25	88.49	620300
2006-10-31	88.20	89.10	87.14	88.00	1066500
2006-11-01	89.40	91.15	87.39	87.81	1690600
2006-11-02	87.81	88.80	86.89	88.04	709800
2006-11-03	88.82	89.31	87.90	88.45	936100
2006-11-06	89.09	90.34	88.22	90.18	495700
2006-11-07	90.19	91.50	90.00	90.40	841800
2006-11-08	90.30	93.09	89.25	92.39	1093300
2006-11-09	92.80	96.43	91.10	94.70	1921800
2006-11-10	94.80	94.86	92.84	94.51	955500
2006-11-13	94.26	95.16	93.51	95.10	651500
2006-11-14	95.30	96.92	94.34	96.60	1312600
2006-11-15	96.61	97.30	96.22	97.23	750300
2006-11-16	97.30	98.00	95.80	96.15	769600
2006-11-17	96.07	96.12	94.51	94.96	815000
2006-11-20	94.10	94.14	91.94	93.57	1008300
2006-11-21	93.57	95.10	93.50	94.91	478200
2006-11-22	94.91	95.90	94.49	95.90	458300
2006-11-24	95.57	96.34	94.91	96.25	196200
2006-11-27	96.21	96.22	94.00	94.38	690900
2006-11-28	94.31	94.52	93.26	94.51	1078400
2006-11-29	94.76	97.38	94.53	97.30	876600
2006-11-30	97.45	99.80	97.28	99.31	1361900
2006-12-01	99.00	99.67	98.00	99.03	964400
2006-12-04	99.06	100.62	98.64	100.44	833200
2006-12-05	100.80	102.85	100.30	102.50	1056000
2006-12-06	102.51	103.99	102.34	103.12	613400
2006-12-07	103.02	103.26	101.56	102.52	708500
2006-12-08	102.52	103.23	101.24	101.41	445800
2006-12-11	101.42	102.48	100.55	100.75	1233700
2006-12-12	100.89	101.92	98.40	99.39	1422500
2006-12-13	100.70	101.65	100.22	100.71	720200
2006-12-14	100.67	101.50	100.10	100.75	346800
2006-12-15	100.89	101.55	99.73	100.52	439500
2006-12-18	100.51	102.25	100.50	101.82	471200
2006-12-19	101.72	103.30	100.64	103.01	453500
2006-12-20	102.76	104.70	102.57	104.20	691800
2006-12-21	104.21	104.31	102.65	103.07	602100
2006-12-22	103.20	103.30	101.89	102.02	290700
2006-12-26	102.02	102.98	101.82	102.60	437000
2006-12-27	102.80	105.89	102.79	105.71	446400
2006-12-28	105.71	106.28	104.08	104.66	378300
2006-12-29	104.66	105.02	103.84	103.91	218400
2007-01-03	104.75	105.90	102.42	103.33	672200
2007-01-04	103.33	103.33	102.34	102.79	455300
2007-01-05	101.20	102.37	98.91	100.82	517800
2007-01-08	100.71	100.72	99.57	99.93	789800
2007-01-09	99.93	100.59	99.41	100.24	847600
2007-01-10	100.00	100.93	99.00	100.83	379800
2007-01-11	101.80	106.85	101.78	106.42	1011800
2007-01-12	106.42	108.45	105.80	108.23	593600
2007-01-16	108.38	112.33	107.24	112.09	1386400
2007-01-17	112.09	113.07	111.41	112.15	720900
2007-01-18	112.30	112.63	110.25	110.65	678900
2007-01-19	110.60	111.87	110.25	110.90	966000
2007-01-22	110.81	111.17	110.04	110.35	461900
2007-01-23	110.28	113.39	110.28	112.95	638600
2007-01-24	113.00	113.46	111.75	113.39	514600
2007-01-25	113.40	113.64	111.72	111.92	431900
2007-01-26	112.17	112.95	111.42	112.92	294600
2007-01-29	112.92	113.41	112.73	113.40	424800
2007-01-30	113.89	114.20	113.17	114.20	469700
2007-01-31	114.00	115.76	113.86	115.42	1034600
2007-02-01	116.65	117.63	116.50	117.56	982800
2007-02-02	118.10	118.88	117.25	117.72	938800
2007-02-05	117.73	119.52	117.39	118.34	432700
2007-02-06	118.28	118.94	118.03	118.56	299300
2007-02-07	118.81	119.00	117.81	118.25	539800
2007-02-08	116.50	124.80	114.62	123.85	2334300
2007-02-09	123.85	127.22	121.04	122.42	1054100
2007-02-12	122.42	122.49	118.31	120.31	815461
2007-02-13	121.00	125.50	121.00	124.59	997875
2007-02-14	125.37	128.94	123.51	128.16	1119138
2007-02-15	128.16	128.34	126.25	126.68	397100
2007-02-16	126.78	126.99	124.50	126.40	477900
2007-02-20	130.90	133.02	129.23	129.60	1347500
2007-02-21	129.51	133.23	128.18	132.93	1040500
2007-02-22	133.05	134.30	131.89	132.40	648600
2007-02-23	132.40	132.41	131.41	131.82	410400
2007-02-26	132.00	132.95	131.47	132.07	655249
2007-02-27	128.00	128.50	123.70	125.55	1450700
2007-02-28	126.40	126.43	123.09	125.32	1069200
2007-03-01	122.24	126.61	118.85	125.42	1037902
2007-03-02	124.57	126.22	124.00	124.79	649700
2007-03-05	122.30	124.34	121.36	121.56	805000
2007-03-06	123.00	125.03	122.29	122.68	794400
2007-03-07	122.17	127.53	121.58	125.34	877100
2007-03-08	126.65	129.40	126.32	128.40	558900
2007-03-09	129.74	129.74	127.17	129.09	529700
2007-03-12	128.57	129.00	126.92	127.68	585000
2007-03-13	127.44	127.44	123.01	123.15	783800
2007-03-14	123.70	125.65	122.35	125.51	1137200
2007-03-15	125.16	127.77	125.16	126.97	482000
2007-03-16	127.25	128.35	125.02	125.61	553900
2007-03-19	126.60	127.35	126.30	126.88	506900
2007-03-20	126.96	129.63	126.46	129.48	480600
2007-03-21	129.48	134.42	128.60	133.93	993170
2007-03-22	134.22	134.92	132.81	134.79	719000
2007-03-23	134.90	135.00	133.50	133.82	576500
2007-03-26	133.82	135.12	132.53	135.01	2286400
2007-03-27	135.01	135.62	133.69	134.88	593800
2007-03-28	134.20	135.51	133.24	134.87	672100
2007-03-29	135.40	137.27	134.50	136.14	627975
2007-03-30	136.61	136.61	134.50	135.20	443500
2007-04-02	135.26	136.81	135.26	135.75	537266
2007-04-03	136.75	138.40	136.49	137.49	323065
2007-04-04	137.73	138.87	136.91	137.87	347200
2007-04-05	137.99	138.76	137.79	138.23	463500
2007-04-09	138.52	140.00	138.51	138.68	303563
2007-04-10	138.68	140.61	137.31	137.58	603400
2007-04-11	137.58	137.70	135.57	136.49	694500
2007-04-12	135.95	137.32	135.42	136.31	719600
2007-04-13	136.32	137.11	134.56	135.31	668750
2007-04-16	135.50	136.34	134.09	135.04	958600
2007-04-17	135.38	135.83	133.37	134.18	733156
2007-04-18	133.75	134.04	131.87	132.92	958060
2007-04-19	132.93	133.24	131.64	133.09	853050
2007-04-20	138.00	139.96	136.25	138.20	1664160
2007-04-23	137.73	142.43	137.73	141.22	983850
2007-04-24	141.75	142.29	139.50	141.88	539500
2007-04-25	142.72	143.81	141.00	143.43	500300
2007-04-26	143.35	145.64	143.09	145.11	607959
2007-04-27	144.89	147.75	144.61	146.59	683800
2007-04-30	146.60	151.47	145.73	145.82	1430460
2007-05-01	144.57	144.58	140.50	142.49	1262340
2007-05-02	142.67	145.78	142.67	144.45	792000
2007-05-03	144.72	154.51	144.34	150.91	1397800
2007-05-04	151.73	152.17	149.14	149.32	653500
2007-05-07	150.48	150.59	149.10	150.11	1079200
2007-05-08	146.26	149.80	143.82	148.20	1175400
2007-05-09	148.93	148.93	147.21	147.98	714300
2007-05-10	147.39	147.96	142.51	142.84	906700
2007-05-11	143.57	144.40	141.00	142.57	1019200
2007-05-14	142.59	143.34	141.03	142.04	711500
2007-05-15	142.26	144.19	139.35	140.02	962700
2007-05-16	141.11	142.59	139.18	141.58	776100
2007-05-17	141.36	143.78	139.74	142.36	580400
2007-05-18	143.03	144.12	142.48	143.36	551400
2007-05-21	143.24	146.24	143.24	145.77	1038700
2007-05-22	146.39	152.10	146.03	151.92	1298000
2007-05-23	152.27	154.49	149.55	149.88	623800
2007-05-24	149.27	152.90	148.05	148.37	712372
2007-05-25	149.49	151.44	148.87	150.81	337300
2007-05-29	151.42	153.77	150.87	152.63	534800
2007-05-30	152.16	156.06	151.70	155.98	982200
2007-05-31	156.57	157.98	154.10	155.44	1005300
2007-06-01	157.13	159.36	156.32	158.28	989200
2007-06-04	158.12	158.48	155.35	158.01	778400
2007-06-05	158.09	160.15	156.56	159.93	609400
2007-06-06	158.73	159.15	155.60	155.89	804000
2007-06-07	155.37	156.32	151.49	153.17	1321540
2007-06-08	153.17	157.33	152.44	157.05	614700
2007-06-11	156.97	159.87	155.38	158.73	1057200
2007-06-12	158.33	159.41	155.41	157.18	517000
2007-06-13	158.24	162.67	158.10	161.26	927100
2007-06-14	159.79	163.22	159.79	161.85	520200
2007-06-15	162.75	165.63	162.75	165.10	722000
2007-06-18	166.17	169.48	165.11	167.55	1057700
2007-06-19	168.15	169.74	165.14	168.06	1285400
2007-06-20	168.31	170.00	166.85	166.85	570800
2007-06-21	166.50	169.55	165.96	168.77	566000
2007-06-22	168.78	170.25	166.02	167.06	695100
2007-06-25	167.07	169.33	163.62	164.43	563200
2007-06-26	164.52	165.98	161.27	161.68	761100
2007-06-27	160.79	161.13	156.55	160.67	918431
2007-06-28	159.98	162.42	159.98	161.31	492800
2007-06-29	162.03	163.22	160.82	162.02	506400
2007-07-02	162.09	165.97	161.34	164.80	631900
2007-07-03	164.80	165.45	162.00	162.26	269400
2007-07-05	162.90	164.45	161.66	163.24	383200
2007-07-06	162.92	164.31	160.59	161.83	804554
2007-07-09	162.48	163.25	159.85	160.58	855700
2007-07-10	159.92	159.93	153.98	154.13	1192098
2007-07-11	154.43	156.78	153.60	156.78	1233000
2007-07-12	158.51	161.99	157.35	160.62	793300
2007-07-13	160.02	163.98	159.41	163.50	407300
2007-07-16	163.31	164.59	159.93	160.36	378100
2007-07-17	161.18	161.98	159.62	160.01	348600
2007-07-18	159.00	161.05	157.62	159.00	527500
2007-07-19	156.08	157.73	151.43	152.69	1639500
2007-07-20	152.43	152.45	145.27	147.64	1527000
2007-07-23	148.57	148.96	145.11	146.53	872400
2007-07-24	144.67	146.22	143.64	144.20	1007214
2007-07-25	144.50	145.68	139.16	142.20	1312408
2007-07-26	139.09	141.32	135.14	137.94	1834700
2007-07-27	137.18	139.53	135.10	137.10	1348700
2007-07-30	136.99	139.66	135.55	138.18	699100
2007-07-31	139.40	143.00	137.00	137.00	777500
2007-08-01	137.00	138.79	131.99	135.61	2260200
2007-08-02	135.80	137.61	131.60	132.37	1595800
2007-08-03	131.99	132.00	127.45	127.77	1331500
2007-08-06	129.49	130.47	125.98	130.20	1277300
2007-08-07	126.00	135.64	124.36	127.50	1950700
2007-08-08	128.55	138.48	128.55	133.59	1968500
2007-08-09	130.25	137.98	127.09	130.87	937800
2007-08-10	128.30	135.37	126.01	133.23	884600
2007-08-13	136.63	139.30	130.14	131.32	825800
2007-08-14	132.84	132.84	126.20	127.00	1796900
2007-08-15	126.72	129.78	124.83	125.57	2594700
2007-08-16	125.50	125.50	116.52	124.62	2297600
2007-08-17	128.61	134.76	122.52	125.42	1235800
2007-08-20	124.81	128.01	123.78	126.80	2009900
2007-08-21	125.75	127.17	123.81	126.56	833000
2007-08-22	127.11	134.59	127.11	132.33	1415500
2007-08-23	134.15	134.15	129.44	131.18	544200
2007-08-24	131.19	134.85	130.74	134.34	425000
2007-08-27	134.34	135.00	131.00	131.00	599800
2007-08-28	131.00	131.68	128.01	128.85	600000
2007-08-29	129.90	132.09	128.25	131.74	550900
2007-08-30	130.98	133.75	130.61	131.85	461300
2007-08-31	135.00	136.90	133.20	135.00	465500
2007-09-04	135.00	135.43	133.24	134.72	494900
2007-09-05	134.00	134.62	131.09	132.18	564400
2007-09-06	133.16	133.20	131.01	133.20	374200
2007-09-07	131.30	131.56	127.44	130.57	790600
2007-09-10	131.45	132.60	125.16	127.60	1104400
2007-09-11	128.50	131.35	128.38	131.35	707700
2007-09-12	131.00	132.95	130.28	131.99	996800
2007-09-13	133.33	133.57	131.50	132.57	1134000
2007-09-14	131.65	135.87	130.89	135.20	789600
2007-09-17	134.50	134.88	130.50	131.81	1174100
2007-09-18	132.75	134.84	129.54	134.26	1508800
2007-09-19	135.48	137.65	133.89	135.21	1001800
2007-09-20	135.05	135.13	131.91	132.88	863400
2007-09-21	134.16	134.84	132.76	134.10	651200
2007-09-24	133.64	134.23	132.00	133.16	687600
2007-09-25	132.04	132.19	129.52	130.58	1254200
2007-09-26	130.72	130.72	125.50	126.99	1338800
2007-09-27	126.72	135.97	126.44	134.66	1958400
2007-09-28	135.09	136.00	131.44	133.55	826600
2007-10-01	134.10	138.32	133.63	137.47	717300
2007-10-02	137.25	141.33	136.92	141.31	544200
2007-10-03	140.44	144.28	139.14	141.50	778100
2007-10-04	142.30	143.22	137.95	141.18	1038900
2007-10-05	141.61	144.00	140.85	142.61	710300
2007-10-08	142.08	143.29	140.80	141.50	600600
2007-10-09	141.69	141.73	137.06	138.26	1211500
2007-10-10	137.76	138.34	134.20	136.56	507900
2007-10-11	137.46	138.34	134.13	135.80	914600
2007-10-12	135.70	140.22	134.12	139.33	1170300
2007-10-15	139.33	140.56	136.50	137.37	774500
2007-10-16	134.00	136.51	131.47	131.64	718200
2007-10-17	132.65	132.65	127.38	128.59	792600
2007-10-18	128.00	128.66	126.12	127.97	681100
2007-10-19	127.97	128.00	123.65	125.19	876700
2007-10-22	123.62	127.25	121.80	126.66	824600
2007-10-23	127.57	128.64	124.50	126.53	662800
2007-10-24	124.82	126.77	124.00	125.75	726400
2007-10-25	125.67	126.90	122.37	124.25	943300
2007-10-26	126.08	126.68	123.69	124.82	508300
2007-10-29	125.06	126.71	122.55	123.39	911300
2007-10-30	118.52	130.92	118.52	129.84	1960600
2007-10-31	128.15	130.86	126.63	129.35	892200
2007-11-01	127.68	128.01	123.34	124.11	800600
2007-11-02	125.17	125.17	120.30	124.41	651800
2007-11-05	123.70	123.93	119.98	121.50	835700
2007-11-06	121.83	126.31	121.16	125.92	635305
2007-11-07	123.68	124.85	120.16	120.56	636100
2007-11-08	121.61	123.35	119.73	123.32	767240
2007-11-09	121.67	122.78	119.99	121.02	613200
2007-11-12	120.50	123.76	118.53	118.75	687500
2007-11-13	119.73	123.20	119.73	122.89	463800
2007-11-14	123.79	126.28	122.43	122.80	360400
2007-11-15	121.94	123.59	119.36	120.00	476700
2007-11-16	120.35	123.70	118.09	120.78	1017400
2007-11-19	120.77	120.77	114.40	116.45	1061907
2007-11-20	116.27	119.58	116.00	118.64	819700
2007-11-21	117.60	120.85	115.70	120.20	1251001
2007-11-23	120.69	123.97	119.29	121.91	548910
2007-11-26	121.62	125.99	121.01	122.16	1029570
2007-11-27	122.48	123.87	118.88	120.90	1101304
2007-11-28	121.58	130.50	121.26	129.78	1344860
2007-11-29	129.02	131.21	127.09	129.86	2730000
2007-11-30	132.30	138.60	131.00	134.55	2233579
2007-12-03	134.71	135.67	133.46	134.01	999640
2007-12-04	133.12	134.78	130.23	130.57	859100
2007-12-05	131.96	134.14	131.83	132.21	281524
2007-12-06	132.66	135.92	132.06	135.42	512300
2007-12-07	134.77	135.86	133.02	133.75	406200
2007-12-10	133.42	140.00	132.61	139.20	659900
2007-12-11	139.82	142.71	132.86	133.83	746300
2007-12-12	137.70	138.00	133.03	134.60	307200
2007-12-13	133.72	134.30	131.46	134.07	368625
2007-12-14	132.99	132.99	130.00	130.14	368900
2007-12-17	129.54	130.30	128.29	128.59	451600
2007-12-18	129.62	133.22	128.37	132.22	668600
2007-12-19	131.39	132.70	129.26	130.31	366200
2007-12-20	130.91	132.15	129.45	131.67	366100
2007-12-21	133.08	134.78	131.57	132.63	370800
2007-12-24	132.56	136.57	132.56	135.30	214400
2007-12-26	134.78	135.83	133.43	135.12	254300
2007-12-27	134.08	134.49	131.24	131.86	274600
2007-12-28	131.86	134.68	131.33	133.12	242500
2007-12-31	132.72	134.33	132.26	132.60	358811
2008-01-02	132.54	132.54	125.83	127.14	657638
2008-01-03	127.56	127.56	124.10	124.46	590084
2008-01-04	123.04	123.29	118.68	119.37	1258250
2008-01-07	120.33	121.07	114.58	115.25	1089575
2008-01-08	115.00	116.00	109.57	110.00	1239596
2008-01-09	110.00	114.08	106.77	113.33	1623000
2008-01-10	112.95	115.75	110.50	113.68	1485600
2008-01-11	112.52	115.42	109.44	114.00	598200
2008-01-14	114.63	114.64	109.78	111.13	1137100
2008-01-15	109.72	110.76	106.04	108.47	1086000
2008-01-16	108.29	109.69	105.55	107.43	1182169
2008-01-17	108.75	110.31	103.97	104.31	746700
2008-01-18	104.91	107.18	102.17	104.42	682257
2008-01-22	100.42	108.49	99.00	108.15	1081692
2008-01-23	105.03	110.43	101.05	110.19	1647606
2008-01-24	110.78	116.06	108.21	110.77	1599400
2008-01-25	112.28	113.90	108.92	109.41	638700
2008-01-28	109.19	111.76	107.48	111.45	767600
2008-01-29	113.14	117.42	109.52	114.80	970000
2008-01-30	114.70	116.40	111.32	111.54	857300
2008-01-31	109.50	125.30	107.95	122.81	2280750
2008-02-01	120.83	123.00	116.98	119.78	1489239
2008-02-04	120.91	121.41	116.96	118.12	920351
2008-02-05	106.78	113.00	104.06	106.02	2794800
2008-02-06	106.01	110.93	105.24	106.17	1092400
2008-02-07	106.50	108.32	105.17	106.38	941008
2008-02-08	106.09	107.82	105.08	106.15	782810
2008-02-11	105.71	107.40	104.08	106.87	953200
2008-02-12	107.70	108.28	104.33	105.65	633300
2008-02-13	106.31	108.63	105.44	108.43	540800
2008-02-14	107.68	107.94	105.83	106.75	566027
2008-02-15	106.01	107.83	105.44	107.02	485825
2008-02-19	108.44	109.42	106.69	107.64	566805
2008-02-20	107.00	109.77	106.01	109.59	531740
2008-02-21	110.02	110.87	108.00	108.88	574705
2008-02-22	109.41	109.70	106.63	109.22	635120
2008-02-25	109.35	111.70	107.70	111.32	608827
2008-02-26	111.15	115.54	110.29	114.67	649998
2008-02-27	113.79	115.84	110.39	112.31	556100
2008-02-28	111.94	112.54	110.23	110.74	488792
2008-02-29	109.36	110.14	106.77	107.60	593246
2008-03-03	107.40	107.79	103.51	104.49	825575
2008-03-04	103.69	105.10	101.86	102.76	836717
2008-03-05	103.00	104.80	101.12	103.17	745000
2008-03-06	102.41	103.35	98.93	99.05	973301
2008-03-07	98.06	101.88	98.06	99.28	797119
2008-03-10	99.23	99.65	95.42	95.67	519614
2008-03-11	100.65	100.65	95.02	99.64	678900
2008-03-12	99.51	106.44	97.56	104.26	1228200
2008-03-13	103.19	110.01	99.01	108.81	1554533
2008-03-14	109.93	112.30	101.78	106.17	1376628
2008-03-17	103.70	107.54	100.47	106.14	1204126
2008-03-18	109.83	110.49	106.47	109.83	946056
2008-03-19	110.16	112.95	106.20	107.90	1535575
2008-03-20	107.79	109.68	106.23	108.68	1211035
2008-03-24	108.82	114.79	108.59	112.58	942715
2008-03-25	112.84	113.22	110.35	110.95	738490
2008-03-26	110.70	110.70	107.79	108.57	446298
2008-03-27	109.76	111.36	107.19	107.88	676329
2008-03-28	108.32	109.49	105.85	106.34	439500
2008-03-31	106.00	107.16	105.00	106.17	425177
2008-04-01	105.67	112.43	105.67	112.13	955740
2008-04-02	112.92	112.92	109.08	109.60	511300
2008-04-03	108.66	109.40	106.96	108.35	400500
2008-04-04	108.59	109.21	107.03	108.14	292300
2008-04-07	108.98	111.70	107.10	109.72	605700
2008-04-08	108.72	109.38	106.84	107.87	794830
2008-04-09	108.20	109.13	105.78	106.15	417295
2008-04-10	105.95	106.82	104.37	106.51	696413
2008-04-11	105.61	107.12	104.71	105.79	439900
2008-04-14	104.84	105.78	103.19	105.18	436833
2008-04-15	106.50	109.09	105.67	108.01	732534
2008-04-16	109.20	111.53	108.77	110.86	456267
2008-04-17	110.65	113.09	109.61	112.31	908122
2008-04-18	113.99	115.46	113.71	114.21	486325
2008-04-21	113.55	115.09	111.29	112.88	365302
2008-04-22	112.45	112.80	109.28	110.30	360266
2008-04-23	110.80	110.98	105.44	106.08	848195
2008-04-24	106.39	107.14	102.87	106.30	419007
2008-04-25	108.00	108.03	104.51	107.02	204254
2008-04-28	107.02	112.12	104.67	110.42	761272
2008-04-29	109.90	110.82	108.21	109.16	385120
2008-04-30	109.61	112.62	109.38	109.38	510662
2008-05-01	109.42	111.68	108.53	111.32	607577
2008-05-02	112.49	113.87	111.08	112.00	713703
2008-05-05	111.57	112.98	110.39	111.96	566660
2008-05-06	109.42	114.45	108.13	112.00	1726121
2008-05-07	108.00	112.75	108.00	108.10	677845
2008-05-08	108.73	109.52	108.00	108.94	323069
2008-05-09	108.10	109.31	107.72	109.06	205564
2008-05-12	109.09	114.02	108.67	114.00	677893
2008-05-13	113.92	116.55	112.54	115.62	513762
2008-05-14	116.10	117.80	115.44	116.25	890324
2008-05-15	116.97	121.19	116.31	119.06	1010182
2008-05-16	120.48	121.94	118.57	119.97	589639
2008-05-19	120.94	125.19	119.75	121.91	863110
2008-05-20	121.23	122.19	119.25	122.09	419556
2008-05-21	122.98	123.48	120.13	120.35	472977
2008-05-22	120.31	120.55	117.25	117.79	446812
2008-05-23	117.18	117.86	114.88	116.05	539837
2008-05-27	116.58	118.26	115.64	118.15	394563
2008-05-28	118.24	118.91	115.96	117.77	417123
2008-05-29	117.75	118.61	116.32	117.39	639729
2008-05-30	117.04	117.34	115.25	116.69	598186
2008-06-02	116.25	118.41	115.43	115.97	699507
2008-06-03	116.43	118.10	114.95	116.50	494089
2008-06-04	115.86	117.51	114.50	114.92	430733
2008-06-05	114.73	117.58	113.81	115.33	723747
2008-06-06	114.31	115.54	112.17	112.85	530333
2008-06-09	113.42	115.07	112.98	113.61	523850
2008-06-10	112.45	115.35	111.87	114.72	491890
2008-06-11	114.90	115.40	111.59	112.05	548892
2008-06-12	113.03	114.45	111.04	111.52	458730
2008-06-13	112.55	113.86	112.30	113.44	226027
2008-06-16	112.87	113.59	111.33	113.45	293813
2008-06-17	114.10	114.18	109.77	111.79	513459
2008-06-18	111.45	112.15	110.01	111.29	270211
2008-06-19	111.15	111.55	109.24	109.66	288234
2008-06-20	108.81	109.10	105.54	105.64	524237
2008-06-23	105.92	106.03	103.50	103.91	412507
2008-06-24	103.60	107.18	103.06	105.49	263258
2008-06-25	105.64	106.39	104.67	105.01	506568
2008-06-26	103.23	105.89	103.23	105.00	572776
2008-06-27	105.00	106.95	104.50	105.90	441820
2008-06-30	105.48	106.27	102.16	103.59	1010592
2008-07-01	102.27	102.27	97.00	98.76	1358024
2008-07-02	98.10	98.48	94.60	94.92	1320808
2008-07-03	95.35	97.57	94.90	95.80	509732
2008-07-07	97.97	97.97	91.62	92.39	393458
2008-07-08	92.49	94.00	90.37	93.63	702576
2008-07-09	94.25	97.50	94.00	96.46	412547
2008-07-10	96.17	97.34	92.39	95.21	1091706
2008-07-11	94.65	95.13	90.38	91.75	513511
2008-07-14	92.23	95.79	91.97	93.28	790451
2008-07-15	92.62	98.56	90.05	95.40	1081053
2008-07-16	96.08	102.04	92.90	100.78	521174
2008-07-17	102.72	110.76	98.04	108.10	978973
2008-07-18	108.03	110.64	101.55	102.54	788870
2008-07-21	102.29	108.54	100.13	100.40	481902
2008-07-22	99.95	105.38	99.73	104.48	534864
2008-07-23	104.55	108.08	103.24	106.64	597623
2008-07-24	105.82	107.21	103.03	103.57	436238
2008-07-25	104.01	104.47	99.16	100.37	317816
2008-07-28	99.73	100.45	96.12	96.54	221483
2008-07-29	97.50	104.85	97.50	104.44	370526
2008-07-30	104.50	110.00	102.18	108.12	322802
2008-07-31	107.38	115.80	104.97	104.97	544988
2008-08-01	107.67	107.67	100.03	101.70	519230
2008-08-04	101.91	103.82	100.24	101.81	452095
2008-08-05	103.10	105.00	101.40	104.96	713396
2008-08-06	100.75	110.06	99.70	108.85	1627751
2008-08-07	99.88	105.78	98.10	103.11	1812405
2008-08-08	103.21	107.22	102.55	104.85	426341
2008-08-11	105.11	109.49	103.00	103.60	583478
2008-08-12	105.29	105.59	102.44	103.94	338851
2008-08-13	103.74	104.33	101.80	103.73	321489
2008-08-14	103.34	107.68	102.71	106.53	394315
2008-08-15	108.19	112.91	106.77	110.00	582178
2008-08-18	111.00	112.63	107.01	107.40	633351
2008-08-19	106.99	106.99	101.16	101.62	842548
2008-08-20	102.87	104.31	101.50	102.27	540515
2008-08-21	102.54	103.37	100.95	103.37	394600
2008-08-22	104.10	110.55	103.85	109.60	435729
2008-08-25	108.46	109.58	106.10	107.54	335201
2008-08-26	108.60	108.80	105.99	108.24	454943
2008-08-27	107.60	113.17	107.19	112.97	426718
2008-08-28	113.46	116.25	111.69	116.17	433480
2008-08-29	118.04	118.04	112.90	112.90	573289
2008-09-02	115.89	116.90	111.16	112.89	430559
2008-09-03	113.08	118.23	112.94	116.51	406915
2008-09-04	115.00	116.33	110.73	111.44	734643
2008-09-05	110.40	115.78	106.92	114.99	722664
2008-09-08	121.64	122.02	117.04	120.42	1037247
2008-09-09	119.97	120.65	110.72	111.55	1121848
2008-09-10	109.72	113.22	108.13	110.47	576393
2008-09-11	108.86	112.27	106.59	112.27	413371
2008-09-12	111.31	111.95	109.44	111.01	626409
2008-09-15	106.60	110.53	103.06	103.36	722716
2008-09-16	101.00	108.77	101.00	108.45	1067143
2008-09-17	105.31	108.30	100.16	105.18	2196653
2008-09-18	109.25	116.99	105.49	115.92	1648648
2008-09-19	119.01	124.97	115.51	117.53	1334587
2008-09-22	117.88	120.00	106.70	107.14	678459
2008-09-23	109.00	109.59	105.02	109.00	664724
2008-09-24	109.45	115.62	107.45	113.70	543448
2008-09-25	112.48	117.55	111.77	116.60	482460
2008-09-26	114.55	114.55	111.50	113.90	244583
2008-09-29	111.78	113.40	103.33	106.26	657967
2008-09-30	108.88	111.98	105.80	111.98	500379
2008-10-01	110.93	110.93	104.90	105.88	623498
2008-10-02	105.08	105.91	95.25	96.59	992690
2008-10-03	98.53	98.94	86.99	87.10	1453921
2008-10-06	84.60	85.00	75.41	82.25	2635713
2008-10-07	84.00	84.01	77.62	77.62	1975386
2008-10-08	75.99	82.05	72.29	79.50	1934599
2008-10-09	80.44	82.40	72.51	76.15	913335
2008-10-10	74.03	86.45	70.95	80.94	1532512
2008-10-13	84.96	87.19	81.01	86.68	836805
2008-10-14	91.00	91.00	84.33	85.13	554297
2008-10-15	85.36	85.61	76.00	76.83	443114
2008-10-16	77.03	79.78	74.90	79.50	371015
2008-10-17	77.13	82.74	75.93	80.12	898670
2008-10-20	81.40	85.00	80.18	84.63	648753
2008-10-21	83.28	86.40	80.90	82.37	543874
2008-10-22	80.05	80.74	75.20	79.82	1176241
2008-10-23	79.45	79.79	72.71	77.15	700540
2008-10-24	72.75	75.50	69.35	71.00	892044
2008-10-27	70.20	72.94	63.86	64.69	1159064
2008-10-28	65.21	70.36	62.85	65.47	1561913
2008-10-29	65.38	76.85	64.44	75.49	1115595
2008-10-30	77.79	78.31	71.83	75.20	1048648
2008-10-31	75.94	80.00	72.76	78.38	726969
2008-11-03	78.40	82.50	78.10	81.58	740370
2008-11-04	82.55	85.48	81.73	85.48	695415
2008-11-05	84.96	87.93	84.30	85.09	952059
2008-11-06	83.58	86.07	79.48	81.55	899138
2008-11-07	83.16	84.58	80.42	83.02	602497
2008-11-10	85.09	86.49	82.51	83.73	605184
2008-11-11	83.24	83.26	78.22	80.91	773876
2008-11-12	78.95	80.57	76.60	76.60	670641
2008-11-13	77.34	80.06	72.16	80.06	1058603
2008-11-14	79.04	82.82	77.60	79.46	750792
2008-11-17	78.28	78.28	74.96	75.58	597076
2008-11-18	75.79	76.93	71.87	76.20	424593
2008-11-19	75.70	76.25	68.74	69.47	839990
2008-11-20	68.05	68.52	58.95	60.29	1580521
2008-11-21	61.68	63.64	58.62	63.24	842522
2008-11-24	64.20	75.56	64.20	74.27	1135047
2008-11-25	75.47	80.50	73.45	79.64	1231416
2008-11-26	78.09	88.48	77.01	85.05	1384747
2008-11-28	85.04	88.28	84.41	87.64	275053
2008-12-01	85.71	86.52	75.77	77.48	1228432
2008-12-02	78.95	82.90	76.99	81.44	966120
2008-12-03	79.43	84.82	78.41	81.42	1327779
2008-12-04	80.26	85.64	78.12	82.35	1144805
2008-12-05	81.31	90.90	81.08	90.90	1364317
2008-12-08	97.49	108.49	94.00	104.67	2912455
2008-12-09	102.80	103.30	95.00	96.30	1349264
2008-12-10	98.00	101.44	95.51	98.35	736068
2008-12-11	97.22	99.67	89.60	92.37	867134
2008-12-12	90.38	97.83	90.04	96.36	586548
2008-12-15	97.17	98.60	91.91	94.05	484196
2008-12-16	94.16	98.00	92.44	98.00	1341108
2008-12-17	96.20	99.73	94.00	95.69	927513
2008-12-18	99.05	99.95	92.73	95.29	663517
2008-12-19	96.19	97.00	92.94	94.39	616185
2008-12-22	94.17	94.55	90.90	92.16	623811
2008-12-23	94.73	98.09	94.00	95.44	557941
2008-12-24	95.88	96.89	94.64	95.20	186716
2008-12-26	95.85	99.23	94.38	99.23	458027
2008-12-29	98.63	98.63	95.02	95.56	431178
2008-12-30	97.21	98.00	93.94	96.25	788388
2008-12-31	97.27	98.70	96.29	97.08	416965
2009-01-02	98.75	102.76	95.42	101.34	619555
2009-01-05	101.34	105.25	100.85	104.24	1483171
2009-01-06	105.49	105.49	100.20	102.00	1514654
2009-01-07	100.00	101.27	96.59	98.86	711398
2009-01-08	98.85	99.96	95.74	99.92	866161
2009-01-09	95.00	99.09	93.86	94.26	975572
2009-01-12	94.48	94.48	86.62	87.88	1547406
2009-01-13	87.87	88.44	86.01	86.62	931814
2009-01-14	85.44	85.44	81.81	83.44	1123372
2009-01-15	83.04	88.36	81.70	87.22	1588567
2009-01-16	89.12	92.30	85.62	88.79	904706
2009-01-20	85.79	86.36	81.36	82.84	1151120
2009-01-21	84.38	85.00	80.64	83.28	1067812
2009-01-22	81.85	83.83	80.17	82.40	1308982
2009-01-23	80.00	83.01	79.38	81.79	1532560
2009-01-26	81.55	83.42	79.12	79.41	1001755
2009-01-27	80.17	82.58	79.87	81.50	656781
2009-01-28	83.39	86.46	82.98	83.55	712907
2009-01-29	82.77	84.25	81.06	81.72	573072
2009-01-30	85.19	85.38	79.51	80.52	656488
2009-02-02	79.27	81.79	77.68	80.96	575604
2009-02-03	81.96	84.23	81.25	82.89	666285
2009-02-04	83.48	86.79	82.89	83.62	777344
2009-02-05	82.68	86.43	81.64	85.74	620634
2009-02-06	85.54	87.67	84.78	85.55	647173
2009-02-09	85.73	85.73	82.85	84.07	560670
2009-02-10	83.59	86.86	81.59	82.76	985217
2009-02-11	82.93	82.93	77.33	79.94	1129030
2009-02-12	79.98	82.52	76.35	81.87	998103
2009-02-13	80.88	81.40	76.65	77.29	699690
2009-02-17	74.41	75.81	72.98	73.01	955876
2009-02-18	74.07	74.57	70.31	71.51	712224
2009-02-19	72.18	73.48	69.47	69.69	654647
2009-02-20	68.50	71.22	67.31	68.73	983134
2009-02-23	69.07	70.95	67.25	68.37	888230
2009-02-24	68.69	76.21	68.69	74.76	1331334
2009-02-25	74.02	75.72	71.25	74.77	731902
2009-02-26	75.42	76.67	73.70	73.79	948143
2009-02-27	72.90	77.54	72.33	76.56	986136
2009-03-02	75.00	78.00	73.78	75.50	880486
2009-03-03	75.92	76.19	71.56	71.99	1323926
2009-03-04	73.05	75.42	72.69	74.35	531053
2009-03-05	72.94	73.65	70.35	71.27	530834
2009-03-06	71.81	72.08	68.00	69.96	538075
2009-03-09	69.41	71.31	68.98	70.25	576067
2009-03-10	71.82	76.25	71.49	74.97	739595
2009-03-11	75.16	77.00	73.69	75.96	841108
2009-03-12	75.60	77.17	74.93	76.90	809362
2009-03-13	77.32	78.23	75.90	76.66	477272
2009-03-16	77.73	78.44	75.11	75.31	507341
2009-03-17	75.48	79.19	74.41	79.08	592944
2009-03-18	78.58	80.75	77.17	79.51	1049333
2009-03-19	80.13	80.58	78.00	78.32	552144
2009-03-20	78.60	78.71	73.77	74.48	677422
2009-03-23	76.19	77.78	74.75	77.78	1113779
2009-03-24	77.16	77.90	76.20	76.32	608206
2009-03-25	77.64	81.61	76.60	80.50	1097587
2009-03-26	81.50	84.43	81.13	83.98	1028660
2009-03-27	82.66	83.61	81.14	81.63	499671
2009-03-30	78.88	80.50	78.00	79.17	714891
2009-03-31	80.33	81.15	79.02	79.30	652443
2009-04-01	77.89	85.59	76.78	84.91	1112548
2009-04-02	86.40	92.37	86.16	90.94	1100621
2009-04-03	90.65	91.30	88.69	90.25	536487
2009-04-06	89.43	89.78	85.10	87.88	630090
2009-04-07	86.12	86.12	83.22	83.68	491388
2009-04-08	84.64	84.73	82.12	83.06	613591
2009-04-09	85.34	88.35	84.58	88.03	617367
2009-04-13	86.83	88.71	83.61	88.31	572249
2009-04-14	87.12	87.19	83.89	84.26	416022
2009-04-15	84.78	86.78	83.44	86.38	320794
2009-04-16	87.45	92.16	86.12	91.58	852490
2009-04-17	91.32	92.21	89.64	90.56	438341
2009-04-20	88.80	88.80	85.66	86.10	389218
2009-04-21	85.51	88.55	84.63	88.09	477181
2009-04-22	86.57	91.79	85.75	89.42	635507
2009-04-23	89.95	91.16	86.75	89.39	524680
2009-04-24	90.63	93.95	90.09	92.66	397459
2009-04-27	92.10	93.46	88.86	89.88	361612
2009-04-28	88.48	92.33	86.24	88.09	495091
2009-04-29	89.24	89.24	85.30	86.68	721727
2009-04-30	87.40	87.40	83.55	84.03	630401
2009-05-01	83.38	84.40	82.50	83.39	546683
2009-05-04	84.23	89.33	84.00	88.98	711102
2009-05-05	89.76	96.14	89.75	93.99	1234547
2009-05-06	95.00	96.70	92.05	94.21	725840
2009-05-07	95.22	95.99	89.00	89.72	585246
2009-05-08	90.76	91.80	86.73	90.20	517795
2009-05-11	88.17	90.48	86.77	87.75	642507
2009-05-12	88.53	89.49	85.72	86.95	362231
2009-05-13	85.35	85.79	82.20	82.71	531626
2009-05-14	83.17	84.97	81.35	81.65	691340
2009-05-15	81.45	83.47	80.37	81.08	477039
2009-05-18	81.96	85.58	81.69	85.14	479350
2009-05-19	84.90	85.80	83.74	83.98	307164
2009-05-20	84.92	87.60	82.95	84.18	683392
2009-05-21	82.86	83.27	79.51	80.28	702726
2009-05-22	80.51	80.84	78.78	78.85	436801
2009-05-26	78.87	82.93	78.46	81.30	686399
2009-05-27	81.26	82.87	79.48	79.79	764439
2009-05-28	80.33	81.15	77.30	79.90	463038
2009-05-29	80.42	83.18	80.29	81.47	431441
2009-06-01	83.02	86.72	82.57	85.73	669794
2009-06-02	86.16	87.19	85.32	86.77	535111
2009-06-03	86.00	86.22	82.48	84.00	454083
2009-06-04	84.27	84.56	81.68	82.82	576068
2009-06-05	84.87	84.87	79.20	80.59	894238
2009-06-08	79.58	79.98	76.97	77.60	868673
2009-06-09	77.83	78.94	77.22	78.36	791413
2009-06-10	79.78	79.78	76.46	78.44	674990
2009-06-11	77.85	79.73	75.72	79.54	1149890
2009-06-12	79.54	83.77	79.10	83.44	1127580
2009-06-15	82.79	83.05	81.43	82.05	782899
2009-06-16	82.46	84.01	80.98	81.62	850983
2009-06-17	80.45	82.14	78.33	78.54	1219337
2009-06-18	80.27	81.46	79.06	80.64	674884
2009-06-19	81.83	82.04	79.61	80.08	565752
2009-06-22	81.08	81.84	78.32	78.39	965557
2009-06-23	79.59	80.15	78.28	78.95	402505
2009-06-24	78.94	80.94	78.75	79.64	292976
2009-06-25	79.38	82.12	79.27	81.66	281996
2009-06-26	81.08	81.39	80.11	80.34	686440
2009-06-29	80.81	81.04	79.14	79.51	439872
2009-06-30	80.03	80.18	78.18	78.88	492062
2009-07-01	79.71	79.98	78.34	78.61	870360
2009-07-02	77.32	78.02	76.62	77.82	422449
2009-07-06	77.34	77.85	76.07	77.49	480293
2009-07-07	78.32	78.40	76.44	76.57	423246
2009-07-08	77.91	77.91	74.40	76.11	776721
2009-07-09	76.17	78.46	76.17	77.79	371438
2009-07-10	76.50	77.32	73.80	75.47	963488
2009-07-13	76.06	77.26	73.78	77.10	590481
2009-07-14	74.87	77.18	74.21	74.49	2065945
2009-07-15	75.90	77.49	75.26	77.19	823154
2009-07-16	76.89	79.47	76.61	79.15	391337
2009-07-17	78.90	79.74	78.49	79.15	288102
2009-07-20	79.40	81.06	79.40	79.63	365652
2009-07-21	80.50	81.00	78.51	79.56	360750
2009-07-22	79.46	82.07	79.00	81.24	442852
2009-07-23	81.52	87.06	81.43	86.85	763216
2009-07-24	85.97	88.52	85.97	88.31	611054
2009-07-27	88.13	88.25	86.34	87.20	387923
2009-07-28	86.71	89.70	85.83	87.49	269269
2009-07-29	87.03	87.27	84.06	85.12	468226
2009-07-30	86.26	87.26	85.48	86.15	584201
2009-07-31	85.95	86.94	85.04	86.07	371304
2009-08-03	87.15	88.04	85.69	88.04	464344
2009-08-04	88.04	92.34	87.18	89.32	1441329
2009-08-05	89.20	89.32	86.66	88.06	660002
2009-08-06	88.58	88.88	86.88	87.27	331443
2009-08-07	88.26	89.52	87.52	88.79	407257
2009-08-10	88.71	89.06	86.14	86.84	228052
2009-08-11	86.71	87.25	85.50	85.92	136158
2009-08-12	86.00	88.83	86.00	88.09	376239
2009-08-13	88.09	88.56	86.87	88.24	332687
2009-08-14	87.88	88.19	85.85	86.39	172559
2009-08-17	84.91	85.26	82.73	83.65	285385
2009-08-18	83.94	85.86	83.88	85.28	289738
2009-08-19	84.28	87.06	83.72	86.60	243102
2009-08-20	87.10	88.47	86.75	87.80	414468
2009-08-21	88.26	90.10	88.13	89.59	281880
2009-08-24	89.55	90.22	87.99	88.74	269718
2009-08-25	88.91	90.83	88.54	88.78	203471
2009-08-26	88.85	89.63	87.04	89.32	291516
2009-08-27	89.00	89.93	87.70	88.50	201079
2009-08-28	89.21	89.50	87.82	89.16	226678
2009-08-31	88.15	88.77	87.12	87.58	292015
2009-09-01	87.18	89.04	85.46	86.01	409099
2009-09-02	85.88	86.35	85.00	85.91	257901
2009-09-03	85.95	86.71	84.40	86.60	257281
2009-09-04	86.24	87.62	85.87	87.50	221108
2009-09-08	88.46	91.24	88.22	90.41	379304
2009-09-09	90.48	92.15	89.42	91.20	381388
2009-09-10	90.88	91.63	90.33	90.96	363933
2009-09-11	91.58	93.14	90.79	91.32	463647
2009-09-14	90.38	92.15	90.20	91.98	316024
2009-09-15	91.75	94.95	91.75	94.71	317394
2009-09-16	95.06	101.64	95.04	101.04	970540
2009-09-17	100.34	102.96	100.14	102.57	695468
2009-09-18	102.88	103.44	100.04	100.62	550991
2009-09-21	99.96	100.00	97.00	99.29	457676
2009-09-22	96.91	98.35	96.05	97.89	556888
2009-09-23	98.00	99.96	97.41	97.41	395866
2009-09-24	97.89	98.58	93.04	93.83	688294
2009-09-25	93.64	95.44	93.00	93.29	285201
2009-09-28	93.58	95.53	93.32	95.07	342433
2009-09-29	95.33	96.38	94.02	94.20	374637
2009-09-30	93.70	93.70	90.36	92.07	451110
2009-10-01	94.00	94.00	90.26	90.88	663030
2009-10-02	89.56	91.31	88.85	89.91	471711
2009-10-05	90.14	91.64	89.85	90.95	246239
2009-10-06	91.94	94.05	91.89	93.38	403753
2009-10-07	93.30	93.54	91.45	92.23	284183
2009-10-08	93.16	94.16	92.09	92.66	307153
2009-10-09	92.55	92.69	91.75	92.26	270279
2009-10-12	92.68	93.34	91.76	92.63	143012
2009-10-13	92.24	93.19	90.97	92.49	243231
2009-10-14	93.71	93.71	90.76	91.40	522658
2009-10-15	91.21	95.00	91.21	94.10	617809
2009-10-16	93.34	93.71	91.58	93.00	252536
2009-10-19	93.11	96.40	92.40	95.62	473840
2009-10-20	96.53	96.74	94.15	95.70	356580
2009-10-21	95.69	96.87	92.01	92.13	351889
2009-10-22	92.04	93.56	90.60	92.85	310773
2009-10-23	93.42	93.60	89.15	90.54	347274
2009-10-26	91.02	92.56	87.10	87.42	383841
2009-10-27	87.95	88.78	86.42	88.01	602008
2009-10-28	87.60	88.25	84.24	84.55	520686
2009-10-29	85.84	87.19	84.94	86.66	261590
2009-10-30	85.27	86.23	82.39	83.32	581554
2009-11-02	83.39	86.05	80.23	82.25	1064089
2009-11-03	78.69	82.08	77.39	79.82	1300883
2009-11-04	79.29	82.22	77.36	79.52	721465
2009-11-05	80.08	82.96	79.80	82.82	507042
2009-11-06	81.91	84.47	81.66	83.87	818870
2009-11-09	84.77	86.57	84.77	86.46	392980
2009-11-10	86.02	86.59	84.53	85.56	632806
2009-11-11	86.47	87.98	85.74	86.32	891589
2009-11-12	86.32	87.41	84.25	84.50	746644
2009-11-13	85.11	86.79	84.19	85.93	432009
2009-11-16	86.77	89.79	86.67	88.81	485122
2009-11-17	88.42	89.14	87.54	88.71	390965
2009-11-18	88.70	89.20	87.39	87.52	1158311
2009-11-19	86.56	87.40	85.00	85.98	427715
2009-11-20	87.15	87.15	85.56	86.46	455574
2009-11-23	87.74	87.74	86.86	87.49	646509
2009-11-24	87.75	87.75	85.60	86.01	565179
2009-11-25	86.37	86.72	86.05	86.52	437254
2009-11-27	85.02	85.59	83.95	84.03	170737
2009-11-30	84.05	85.44	83.50	85.29	730032
2009-12-01	86.00	86.34	85.39	85.74	374892
2009-12-02	86.24	87.17	85.90	86.92	413496
2009-12-03	86.91	87.11	84.62	84.95	263697
2009-12-04	86.19	87.00	83.84	84.80	320194
2009-12-07	84.35	85.00	83.10	83.27	578784
2009-12-08	82.19	84.73	81.42	82.50	369592
2009-12-09	84.67	85.49	83.29	85.06	638870
2009-12-10	86.47	87.50	85.85	86.33	420473
2009-12-11	86.54	87.10	86.35	86.71	427612
2009-12-14	87.59	87.59	86.50	87.50	345382
2009-12-15	87.24	87.83	86.47	86.67	314605
2009-12-16	86.92	87.45	86.56	86.98	291231
2009-12-17	85.77	87.27	85.77	86.64	267136
2009-12-18	87.00	88.89	86.72	88.89	633814
2009-12-21	89.55	91.52	89.55	91.36	395100
2009-12-22	91.76	93.66	91.66	93.52	325028
2009-12-23	93.96	94.29	93.27	93.68	233603
2009-12-24	94.00	94.80	93.73	94.00	129330
2009-12-28	94.09	94.20	93.02	93.55	214008
2009-12-29	93.21	94.13	93.09	93.09	244185
2009-12-30	92.13	93.34	90.90	91.43	376847
2009-12-31	91.36	91.50	89.03	89.41	350907
2010-01-04	90.06	91.79	90.06	91.67	456145
2010-01-05	91.28	91.83	90.08	90.43	434952
2010-01-06	93.43	93.43	92.09	92.68	676583
2010-01-07	92.68	92.68	90.72	91.85	488716
2010-01-08	91.74	92.51	89.87	90.33	655498
2010-01-11	90.68	90.95	88.66	88.93	734782
2010-01-12	88.33	89.03	88.13	88.63	578150
2010-01-13	89.14	89.23	87.39	88.70	611969
2010-01-14	88.61	88.81	88.01	88.32	245644
2010-01-15	88.45	88.45	86.22	86.45	541988
2010-01-19	86.33	88.16	86.16	88.16	456263
2010-01-20	87.25	87.50	85.91	87.34	463771
2010-01-21	87.51	87.71	83.76	84.66	803783
2010-01-22	84.64	85.39	81.96	82.07	707561
2010-01-25	82.88	83.31	81.85	81.95	832148
2010-01-26	81.65	82.61	80.63	81.40	629726
2010-01-27	81.22	81.22	79.16	80.79	1171236
2010-01-28	80.93	81.10	78.13	79.78	691778
2010-01-29	80.12	81.35	78.95	79.18	652390
2010-02-01	79.66	80.96	79.35	80.96	573991
2010-02-02	81.18	82.45	80.95	82.10	424985
2010-02-03	81.77	82.58	80.73	80.97	342313
2010-02-04	80.03	80.03	78.43	78.50	505783
2010-02-05	78.32	78.85	76.26	78.62	531683
2010-02-08	78.49	80.09	77.39	79.61	710876
2010-02-09	76.98	77.93	74.66	75.95	2723667
2010-02-10	75.94	77.98	74.00	77.41	1366704
2010-02-11	77.08	78.11	76.05	78.05	412542
2010-02-12	77.37	78.26	76.48	78.25	447028
2010-02-16	78.60	79.66	78.15	79.57	313059
2010-02-17	79.88	80.16	79.17	79.67	219873
2010-02-18	79.76	80.81	79.43	80.67	342848
2010-02-19	80.33	81.77	80.17	81.51	417195
2010-02-22	81.62	82.46	80.86	81.99	496757
2010-02-23	81.56	82.13	80.66	81.49	532201
2010-02-24	81.76	82.10	80.99	81.87	498528
2010-02-25	80.66	81.18	79.80	80.96	313335
2010-02-26	81.29	81.52	78.59	79.22	850960
2010-03-01	79.44	79.44	77.81	78.17	539900
2010-03-02	78.22	78.89	77.38	77.63	537650
2010-03-03	77.99	79.98	77.88	79.38	646964
2010-03-04	79.89	80.79	79.74	80.53	531399
2010-03-05	81.15	82.33	81.15	82.14	443817
2010-03-08	82.16	82.99	82.03	82.53	657300
2010-03-09	82.00	82.39	81.53	81.88	914807
2010-03-10	82.00	82.50	81.39	82.00	360829
2010-03-11	81.64	82.58	81.09	82.38	527288
2010-03-12	82.49	82.63	81.47	82.06	431353
2010-03-15	82.14	82.14	80.73	81.33	357520
2010-03-16	81.50	82.86	81.25	82.81	598798
2010-03-17	82.85	89.67	82.85	89.20	2083806
2010-03-18	88.98	89.56	86.65	87.45	610273
2010-03-19	86.20	87.54	85.51	87.41	1323260
2010-03-22	86.65	90.22	85.98	88.98	1138007
2010-03-23	89.75	89.75	87.98	88.94	511174
2010-03-24	88.84	89.36	87.77	87.90	412356
2010-03-25	88.25	89.17	84.10	84.27	1514977
2010-03-26	84.35	84.43	82.50	83.37	1038099
2010-03-29	83.82	84.91	83.52	84.90	314665
2010-03-30	85.15	85.82	83.98	84.27	409355
2010-03-31	84.03	84.40	83.14	83.55	359876
2010-04-01	83.90	86.86	83.90	86.50	765780
2010-04-05	86.59	87.79	86.05	86.92	290069
2010-04-06	86.35	86.35	85.37	85.62	463382
2010-04-07	85.32	86.05	84.90	85.59	691756
2010-04-08	85.58	87.38	84.61	87.25	567554
2010-04-09	85.35	88.32	83.53	87.51	830415
2010-04-12	87.61	88.02	86.68	87.08	936557
2010-04-13	87.10	87.66	86.36	86.50	677965
2010-04-14	86.75	87.39	86.33	87.29	1509679
2010-04-15	87.27	89.34	86.34	88.90	2733720
2010-04-16	88.64	91.43	87.19	90.83	1888953
2010-04-19	90.24	90.48	88.11	89.79	1021424
2010-04-20	90.33	92.53	89.61	92.28	881176
2010-04-21	92.59	94.27	92.21	93.41	655522
2010-04-22	92.21	96.33	91.84	95.94	999388
2010-04-23	94.95	97.48	94.91	96.56	755952
2010-04-26	96.71	99.24	96.28	97.03	886447
2010-04-27	96.91	97.68	93.34	93.73	917043
2010-04-28	93.78	94.81	93.06	93.43	724878
2010-04-29	93.85	96.47	93.85	96.38	734117
2010-04-30	96.64	97.88	95.09	95.88	732692
2010-05-03	92.71	100.33	92.71	99.81	2065545
2010-05-04	98.16	98.16	91.28	92.41	1579935
2010-05-05	93.15	93.15	87.98	89.74	1674515
2010-05-06	89.01	93.00	83.78	87.86	1632170
2010-05-07	87.15	90.23	86.36	88.14	1562907
2010-05-10	91.13	94.01	91.13	93.66	936333
2010-05-11	92.50	93.83	91.12	91.23	1031770
2010-05-12	91.81	93.94	91.81	93.83	564008
2010-05-13	93.74	94.16	92.54	93.23	492033
2010-05-14	92.30	92.76	91.30	92.03	614382
2010-05-17	92.26	93.73	90.59	93.55	944913
2010-05-18	94.39	95.06	92.53	92.84	1043689
2010-05-19	92.57	94.30	91.78	92.87	1082338
2010-05-20	90.37	91.39	88.69	89.00	1480075
2010-05-21	87.40	90.40	87.24	90.03	1005093
2010-05-24	90.38	91.52	89.50	90.77	859738
2010-05-25	88.04	92.26	87.59	92.08	884756
2010-05-26	92.69	95.45	92.69	93.98	1276053
2010-05-27	96.13	96.26	94.23	95.27	812909
2010-05-28	95.32	95.32	93.00	93.23	901824
2010-06-01	92.74	94.66	91.75	91.83	655034
2010-06-02	92.13	93.91	91.99	93.91	527681
2010-06-03	94.29	95.30	93.54	94.99	587399
2010-06-04	92.30	93.56	88.90	89.18	1016107
2010-06-07	89.13	89.41	87.17	87.81	1538182
2010-06-08	87.56	88.44	87.00	88.27	830803
2010-06-09	88.72	89.93	87.66	87.98	634116
2010-06-10	90.59	92.10	89.27	91.40	705831
2010-06-11	90.97	92.34	90.77	91.98	386496
2010-06-14	92.60	93.98	91.66	91.92	400082
2010-06-15	92.60	93.23	91.78	93.02	512961
2010-06-16	92.68	93.78	91.45	92.86	607508
2010-06-17	93.25	93.61	90.76	92.05	426094
2010-06-18	92.12	93.00	91.95	92.17	222722
2010-06-21	94.00	94.65	92.01	92.61	326142
2010-06-22	92.31	92.77	89.08	89.34	421427
2010-06-23	89.26	90.90	88.01	90.14	490595
2010-06-24	89.65	89.85	87.83	88.00	399038
2010-06-25	88.11	88.94	86.70	88.62	949634
2010-06-28	88.23	89.24	87.88	87.95	335081
2010-06-29	86.33	86.33	83.54	85.40	1027891
2010-06-30	85.04	86.08	84.12	84.81	1225527
2010-07-01	84.65	86.14	83.39	85.29	1307257
2010-07-02	85.78	86.60	84.85	85.90	512698
2010-07-06	87.66	88.89	86.05	87.12	962258
2010-07-07	87.07	87.07	85.19	85.75	1422069
2010-07-08	86.21	86.77	84.43	85.09	951571
2010-07-09	85.22	87.07	85.09	86.64	416023
2010-07-12	86.22	86.47	84.17	84.56	449123
2010-07-13	85.61	87.15	85.45	86.78	687409
2010-07-14	86.72	86.72	85.25	86.23	429384
2010-07-15	86.05	86.07	84.17	85.81	353609
2010-07-16	85.07	85.33	81.81	82.36	1016023
2010-07-19	83.01	83.11	81.50	82.29	709248
2010-07-20	81.49	84.91	80.81	84.57	642061
2010-07-21	84.82	85.50	83.24	83.93	620624
2010-07-22	85.29	86.31	84.83	85.70	452328
2010-07-23	85.32	87.29	85.00	87.11	309246
2010-07-26	87.41	88.64	86.88	88.40	307033
2010-07-27	88.72	88.77	86.25	86.34	440170
2010-07-28	85.95	86.27	84.83	85.43	388047
2010-07-29	85.85	86.13	83.46	84.41	419668
2010-07-30	83.49	85.87	82.84	85.40	542825
2010-08-02	87.08	88.72	86.26	87.38	796007
2010-08-03	85.02	87.38	82.05	82.41	1562071
2010-08-04	82.12	82.97	79.94	81.59	980956
2010-08-05	81.17	82.44	80.84	82.19	675558
2010-08-06	81.44	82.81	81.21	82.61	427217
2010-08-09	82.84	83.26	82.06	82.86	276915
2010-08-10	81.72	82.30	80.84	81.83	526201
2010-08-11	80.08	80.57	78.42	79.03	776666
2010-08-12	78.41	78.81	77.35	78.07	882513
2010-08-13	77.94	78.82	77.75	77.78	464319
2010-08-16	77.21	78.10	76.10	76.61	759557
2010-08-17	77.64	79.14	77.23	78.64	774505
2010-08-18	78.44	79.82	78.06	78.91	401634
2010-08-19	79.04	79.04	76.54	76.95	468991
2010-08-20	76.51	77.87	76.01	77.76	375708
2010-08-23	78.38	78.73	76.70	76.80	464302
2010-08-24	75.60	75.60	72.37	72.61	1587390
2010-08-25	72.18	73.51	71.50	73.05	843100
2010-08-26	73.30	74.24	72.66	73.12	355859
2010-08-27	73.72	75.33	72.63	75.16	338214
2010-08-30	74.67	74.67	73.00	73.12	309235
2010-08-31	72.90	73.56	72.46	73.20	514490
2010-09-01	74.10	75.87	74.02	75.65	596171
2010-09-02	75.74	77.24	75.50	77.15	273540
2010-09-03	78.34	79.70	76.84	77.28	413783
2010-09-07	77.89	80.68	77.89	78.79	1229244
2010-09-08	78.88	79.10	76.85	77.01	672780
2010-09-09	78.08	78.22	76.53	77.18	389170
2010-09-10	77.18	77.83	76.98	77.35	250672
2010-09-13	78.34	79.25	77.56	78.55	310846
2010-09-14	79.22	79.59	77.56	77.65	280965
2010-09-15	77.14	77.77	76.63	76.87	329955
2010-09-16	76.80	77.22	75.61	76.37	290864
2010-09-17	75.41	75.86	74.83	75.30	585312
2010-09-20	75.71	75.97	74.78	75.43	491796
2010-09-21	75.89	77.87	75.89	76.35	694662
2010-09-22	76.31	76.97	75.26	75.49	313570
2010-09-23	74.72	75.32	73.98	74.34	365015
2010-09-24	75.63	76.81	74.89	76.44	418135
2010-09-27	76.61	76.65	75.55	75.93	162547
2010-09-28	76.00	76.34	74.78	76.12	417052
2010-09-29	75.91	77.06	75.63	77.00	416813
2010-09-30	77.64	78.18	76.94	76.97	424955
2010-10-01	77.88	78.50	77.27	78.18	518705
2010-10-04	77.90	78.17	76.94	77.59	426301
2010-10-05	78.48	79.24	77.97	78.58	369236
2010-10-06	77.68	79.56	77.49	79.23	349314
2010-10-07	79.86	79.86	77.81	78.37	464630
2010-10-08	78.39	79.26	77.58	78.96	616636
2010-10-11	79.13	79.65	78.90	79.25	545451
2010-10-12	78.82	79.01	77.39	78.10	372579
2010-10-13	78.90	79.08	77.77	78.38	404677
2010-10-14	78.44	79.57	78.19	78.75	349007
2010-10-15	80.21	80.21	78.46	79.54	465961
2010-10-18	79.88	79.88	78.37	78.66	285047
2010-10-19	77.08	79.16	77.00	77.84	548590
2010-10-20	77.93	78.89	77.53	78.54	354573
2010-10-21	79.07	79.35	77.98	78.86	336577
2010-10-22	78.89	79.16	78.25	78.91	240221
2010-10-25	79.91	80.81	79.62	79.91	359924
2010-10-26	79.64	81.71	79.46	80.41	435462
2010-10-27	80.18	80.25	78.43	80.17	330738
2010-10-28	81.36	81.36	79.42	79.87	242090
2010-10-29	79.84	80.87	79.13	80.48	311813
2010-11-01	81.47	81.47	79.66	80.26	413920
2010-11-02	79.54	83.89	79.54	82.69	844007
2010-11-03	82.42	82.80	81.16	82.28	553959
2010-11-04	83.73	85.87	83.14	85.65	479000
2010-11-05	85.63	88.31	85.41	86.96	421219
2010-11-08	86.93	89.26	86.45	89.07	621486
2010-11-09	89.10	89.88	88.36	89.16	526082
2010-11-10	89.00	89.06	86.70	88.59	412318
2010-11-11	87.87	88.37	87.47	88.00	274448
2010-11-12	87.23	88.37	85.96	86.16	346487
2010-11-15	86.87	87.14	85.58	85.65	266117
2010-11-16	85.16	85.97	83.50	84.02	449141
2010-11-17	84.21	85.33	83.67	84.91	228691
2010-11-18	86.37	86.62	85.06	85.17	221223
2010-11-19	84.98	85.47	84.68	85.12	142353
2010-11-22	84.70	85.96	84.51	85.77	205623
2010-11-23	85.44	85.78	84.35	85.48	265831
2010-11-24	85.95	87.16	85.95	86.97	219036
2010-11-26	86.41	86.41	84.97	85.14	135427
2010-11-29	84.84	85.37	83.76	85.09	148197
2010-11-30	84.13	85.27	84.00	84.54	278579
2010-12-01	85.62	88.66	85.62	88.39	368083
2010-12-02	88.64	91.14	88.41	90.15	427937
2010-12-03	89.68	90.37	88.51	89.61	351535
2010-12-06	89.56	89.56	88.40	88.90	177102
2010-12-07	90.38	90.38	88.94	89.03	266330
2010-12-08	89.35	89.52	88.14	88.99	167408
2010-12-09	89.59	89.85	88.91	89.51	253195
2010-12-10	89.91	90.95	89.60	90.50	179532
2010-12-13	90.65	92.23	90.65	91.75	313761
2010-12-14	91.67	93.61	91.67	93.59	568409
2010-12-15	93.42	94.82	93.18	93.54	536187
2010-12-16	93.82	94.99	93.42	94.80	252453
2010-12-17	94.89	95.00	93.73	93.74	398775
2010-12-20	93.79	94.00	92.84	93.08	373753
2010-12-21	93.35	94.51	93.35	93.92	287684
2010-12-22	94.08	94.37	93.32	93.75	206343
2010-12-23	93.77	93.90	92.47	92.68	187204
2010-12-27	92.46	93.71	92.18	93.40	135918
2010-12-28	93.49	93.57	92.78	93.14	203164
2010-12-29	93.23	94.04	93.23	94.00	189431
2010-12-30	93.62	94.37	92.88	92.98	231817
2010-12-31	93.01	94.00	92.19	92.24	288316
2011-01-03	92.97	93.91	92.67	93.00	344881
2011-01-04	90.41	90.41	85.95	86.98	989633
2011-01-05	86.48	86.48	84.58	84.73	1000944
2011-01-06	84.50	84.60	81.80	82.85	1167893
2011-01-07	83.10	84.04	81.25	81.62	927021
2011-01-10	81.47	83.30	80.38	82.67	572630
2011-01-11	82.80	83.54	82.41	82.97	223266
2011-01-12	82.93	84.49	82.93	83.60	426463
2011-01-13	83.38	83.68	82.90	83.14	312057
2011-01-14	82.87	84.10	82.47	83.89	620784
2011-01-18	83.88	84.11	83.04	83.98	428785
2011-01-19	83.79	84.13	83.15	83.50	614160
2011-01-20	83.08	84.62	83.08	83.35	530666
2011-01-21	84.07	84.49	82.60	83.53	417125
2011-01-24	83.48	86.16	83.48	84.92	671359
2011-01-25	84.31	85.62	83.51	84.54	382188
2011-01-26	84.90	85.06	83.38	84.40	469503
2011-01-27	84.14	85.05	83.73	84.71	272115
2011-01-28	84.70	84.92	81.80	82.29	501789
2011-01-31	82.51	83.82	82.00	83.50	575959
2011-02-01	83.67	85.05	83.12	83.83	673383
2011-02-02	83.90	85.08	83.42	84.22	284253
2011-02-03	83.95	86.60	82.22	86.21	746121
2011-02-04	86.40	86.95	84.99	86.00	386122
2011-02-07	86.21	89.07	86.21	88.62	548197
2011-02-08	91.41	94.31	90.34	90.65	673712
2011-02-09	88.69	89.29	86.06	88.13	611807
2011-02-10	87.91	89.21	87.80	88.77	213976
2011-02-11	88.35	89.62	87.65	89.54	292250
2011-02-14	89.34	91.14	88.84	90.80	501487
2011-02-15	90.97	91.75	89.32	89.50	379133
2011-02-16	89.96	92.25	89.73	91.59	659948
2011-02-17	91.37	92.45	90.76	92.08	487337
2011-02-18	92.23	93.05	90.93	92.14	359685
2011-02-22	90.91	94.20	88.28	88.39	301605
2011-02-23	88.63	89.07	85.46	86.78	320204
2011-02-24	86.72	88.31	85.84	87.04	275004
2011-02-25	87.07	88.33	86.70	88.08	228594
2011-02-28	88.60	89.63	88.43	88.86	339887
2011-03-01	89.46	89.70	86.00	86.25	304522
2011-03-02	86.26	87.38	85.69	86.12	354567
2011-03-03	87.19	87.85	85.77	86.82	333318
2011-03-04	86.94	87.63	85.44	86.45	229842
2011-03-07	86.72	86.95	84.95	85.15	278731
2011-03-08	85.53	86.94	85.01	86.06	325207
2011-03-09	85.98	86.30	84.89	85.58	234197
2011-03-10	84.42	84.69	83.62	84.25	328971
2011-03-11	83.73	85.50	83.73	84.92	126766
2011-03-14	84.67	85.67	83.81	84.78	178990
2011-03-15	82.27	86.54	82.00	85.65	483636
2011-03-16	85.29	85.46	83.49	83.86	306140
2011-03-17	85.47	85.69	84.05	84.33	204434
2011-03-18	85.40	85.99	84.14	84.83	356263
2011-03-21	86.14	86.31	85.03	85.57	290872
2011-03-22	85.37	85.89	83.72	84.27	340339
2011-03-23	84.07	84.72	83.37	84.39	431570
2011-03-24	84.96	87.40	84.58	87.29	403165
2011-03-25	87.70	88.69	87.22	88.19	211254
2011-03-28	88.60	88.60	87.68	87.84	207823
2011-03-29	87.54	89.03	87.13	88.33	233973
2011-03-30	88.73	89.82	88.06	89.35	147881
2011-03-31	89.36	90.02	88.72	89.67	162466
2011-04-01	90.38	91.61	90.19	91.19	505623
2011-04-04	91.17	91.17	88.73	89.28	268906
2011-04-05	89.73	90.54	89.01	90.45	201923
2011-04-06	90.99	91.52	90.52	91.17	183730
2011-04-07	91.02	92.32	90.80	90.93	249282
2011-04-08	91.58	91.80	89.65	90.11	315734
2011-04-11	90.02	90.02	88.00	88.45	267601
2011-04-12	87.70	88.89	87.58	88.00	324094
2011-04-13	88.71	88.91	87.60	88.71	337965
2011-04-14	88.09	88.85	87.62	88.72	236227
2011-04-15	88.77	89.72	88.21	89.01	127692
2011-04-18	87.61	87.80	86.35	86.56	479200
2011-04-19	86.88	87.09	85.64	86.56	248716
2011-04-20	87.79	88.33	87.09	87.99	247728
2011-04-21	88.65	90.35	88.57	90.21	304607
2011-04-25	90.24	91.05	89.79	90.93	346698
2011-04-26	91.73	92.05	91.45	91.67	399894
2011-04-27	91.67	92.22	91.31	92.06	631090
2011-04-28	91.75	92.37	91.11	91.52	237479
2011-04-29	91.45	92.20	91.00	91.19	317241
2011-05-02	91.57	92.00	90.89	90.92	448716
2011-05-03	90.79	90.98	88.16	89.11	677636
2011-05-04	89.01	89.66	86.87	87.97	428483
2011-05-05	87.32	88.70	86.61	86.98	338338
2011-05-06	88.04	88.53	86.91	87.19	233425
2011-05-09	87.03	87.36	86.25	86.68	219199
2011-05-10	87.20	88.47	86.77	88.36	440270
2011-05-11	88.29	88.31	86.01	87.57	425886
2011-05-12	87.31	87.66	86.00	86.90	169948
2011-05-13	87.14	87.14	85.86	86.47	186625
2011-05-16	85.93	87.20	85.93	86.75	255143
2011-05-17	86.37	87.32	86.34	86.53	292750
2011-05-18	86.66	86.97	85.76	86.65	238471
2011-05-19	86.97	87.38	85.91	86.85	118738
2011-05-20	86.54	86.89	85.87	86.28	207810
2011-05-23	84.70	85.89	84.50	85.20	181977
2011-05-24	85.42	85.51	84.44	84.93	313418
2011-05-25	84.65	84.65	83.21	83.56	762890
2011-05-26	83.15	83.28	81.98	83.22	833964
2011-05-27	82.54	84.68	82.54	84.14	520329
2011-05-31	84.77	85.75	84.50	85.66	344348
2011-06-01	85.66	85.66	84.16	84.23	484584
2011-06-02	84.17	84.57	83.37	83.68	138987
2011-06-03	82.54	82.99	81.78	82.01	278904
2011-06-06	81.76	81.84	80.67	81.05	233423
2011-06-07	81.82	81.85	80.52	81.01	192186
2011-06-08	80.75	81.13	80.28	80.46	171972
2011-06-09	80.55	81.06	80.16	80.65	251376
2011-06-10	80.24	80.40	78.75	79.07	206966
2011-06-13	79.16	79.93	78.95	79.37	194916
2011-06-14	80.26	82.90	80.26	82.38	692260
2011-06-15	81.24	81.65	79.17	79.76	481150
2011-06-16	79.80	81.04	79.13	79.99	325245
2011-06-17	80.49	81.11	79.93	80.86	303964
2011-06-20	80.44	82.00	79.99	81.30	251726
2011-06-21	81.76	82.64	81.37	82.37	178195
2011-06-22	81.86	81.99	81.14	81.24	188962
2011-06-23	80.07	81.24	79.31	81.11	354932
2011-06-24	81.36	81.46	78.94	79.46	690224
2011-06-27	79.65	80.31	78.95	79.36	195179
2011-06-28	79.77	80.74	79.48	80.34	230873
2011-06-29	80.80	81.17	79.66	80.05	294095
2011-06-30	80.16	80.55	79.82	79.97	484476
2011-07-01	80.07	82.02	79.58	81.11	413875
2011-07-05	81.18	81.72	79.89	81.37	388051
2011-07-06	81.18	82.65	80.46	80.56	442654
2011-07-07	81.46	81.68	80.20	80.84	447742
2011-07-08	79.95	80.39	78.90	79.75	619611
2011-07-11	78.71	78.77	77.12	77.66	588247
2011-07-12	78.26	78.84	77.60	78.40	763979
2011-07-13	78.83	79.91	78.72	78.96	547574
2011-07-14	79.50	79.72	77.24	77.51	494449
2011-07-15	77.67	77.87	76.73	77.75	381098
2011-07-18	77.35	77.59	75.96	76.23	296274
2011-07-19	76.64	77.74	76.64	77.14	373572
2011-07-20	77.18	77.89	77.01	77.76	309321
2011-07-21	78.07	79.43	78.07	79.08	271800
2011-07-22	78.76	79.71	77.58	79.16	422929
2011-07-25	78.05	79.69	78.05	78.82	161235
2011-07-26	78.52	78.69	77.78	78.35	258520
2011-07-27	78.18	78.47	76.73	76.92	414915
2011-07-28	76.98	77.21	75.59	75.81	388024
2011-07-29	74.65	76.19	74.61	75.62	485571
2011-08-01	76.44	76.64	73.94	74.41	521616
2011-08-02	73.36	73.37	69.87	69.98	1369213
2011-08-03	70.90	72.19	69.06	70.52	2079876
2011-08-04	69.50	70.54	68.54	68.56	1153014
2011-08-05	69.35	69.72	66.85	67.63	1903001
2011-08-08	63.78	67.70	63.77	66.91	1461517
2011-08-09	68.20	68.66	62.63	66.60	1768532
2011-08-10	65.04	65.14	62.47	62.49	1224808
2011-08-11	62.84	65.67	62.15	65.43	970375
2011-08-12	65.79	66.42	64.70	64.99	490271
2011-08-15	65.60	68.30	65.60	68.25	724899
2011-08-16	67.55	68.63	67.47	68.18	683455
2011-08-17	68.46	69.07	66.57	66.92	389682
2011-08-18	65.24	65.25	61.55	62.00	795174
2011-08-19	61.08	62.89	60.92	61.89	523247
2011-08-22	63.36	63.52	61.37	62.73	479932
2011-08-23	63.00	65.85	62.22	65.85	488741
2011-08-24	65.41	67.76	65.32	67.49	414089
2011-08-25	67.70	67.95	65.57	65.73	341374
2011-08-26	65.25	67.06	63.81	66.48	396887
2011-08-29	67.33	70.40	67.33	70.37	533089
2011-08-30	70.41	71.68	68.90	70.95	545715
2011-08-31	71.52	72.66	70.31	70.83	574595
2011-09-01	70.80	71.95	69.48	69.64	432282
2011-09-02	68.31	68.63	65.72	66.14	440080
2011-09-06	64.54	70.97	64.42	69.59	1456403
2011-09-07	70.46	71.12	68.93	70.53	1026109
2011-09-08	70.08	70.55	68.87	69.38	553199
2011-09-09	68.72	68.72	65.56	66.10	707618
2011-09-12	65.19	66.84	64.95	66.77	505993
2011-09-13	66.06	68.20	66.03	67.91	596650
2011-09-14	68.12	69.14	66.32	67.94	661953
2011-09-15	68.87	69.33	68.09	68.83	328049
2011-09-16	68.90	69.86	67.67	68.24	397919
2011-09-19	67.19	67.29	65.24	66.10	442340
2011-09-20	66.50	67.09	64.32	64.40	433800
2011-09-21	64.10	64.34	62.94	62.94	427127
2011-09-22	61.42	62.56	60.80	62.25	866962
2011-09-23	62.14	63.94	61.87	62.87	617008
2011-09-26	64.12	65.86	63.16	65.67	539394
2011-09-27	67.04	68.45	65.52	65.83	437708
2011-09-28	66.24	66.38	64.32	64.66	351840
2011-09-29	66.28	66.48	64.85	65.82	610334
2011-09-30	64.63	64.79	62.88	63.22	443505
2011-10-03	62.89	63.78	60.33	61.62	922970
2011-10-04	61.07	63.79	59.93	63.68	631689
2011-10-05	63.99	65.02	63.11	64.99	579444
2011-10-06	65.00	67.36	64.04	67.23	391403
2011-10-07	67.99	68.22	64.20	65.30	307882
2011-10-10	66.57	68.44	66.45	68.44	310358
2011-10-11	67.63	68.99	67.20	68.68	291369
2011-10-12	69.16	70.64	68.34	69.31	809384
2011-10-13	69.91	70.24	67.65	69.52	482757
2011-10-14	70.91	70.91	68.81	70.35	229533
2011-10-17	69.78	70.08	67.58	67.93	223402
2011-10-18	67.75	71.08	67.13	70.34	368925
2011-10-19	68.60	69.90	67.64	68.92	735257
2011-10-20	69.37	69.93	68.22	69.74	434203
2011-10-21	70.06	71.08	69.84	70.91	415448
2011-10-24	70.92	73.29	70.90	72.55	835702
2011-10-25	72.01	72.98	70.60	70.78	294398
2011-10-26	71.75	72.85	69.96	72.39	344888
2011-10-27	75.00	76.83	74.30	75.87	501652
2011-10-28	75.68	76.18	73.65	74.13	321560
2011-10-31	73.36	74.00	72.16	72.17	345913
2011-11-01	68.98	72.58	67.24	71.36	713515
2011-11-02	72.03	73.67	70.97	71.55	566885
2011-11-03	72.46	74.95	71.29	74.49	401786
2011-11-04	73.69	74.48	72.31	73.89	299061
2011-11-07	73.56	74.37	71.86	73.68	153244
2011-11-08	74.55	76.63	74.04	75.93	568076
2011-11-09	74.13	74.70	72.48	72.66	528034
2011-11-10	73.94	75.27	73.34	74.63	298932
2011-11-11	75.42	76.22	75.10	75.46	236829
2011-11-14	75.19	76.05	74.95	75.79	366270
2011-11-15	75.33	76.43	75.14	76.01	508551
2011-11-16	75.52	77.14	74.96	75.12	251210
2011-11-17	74.85	76.86	74.62	75.11	326627
2011-11-18	75.40	76.18	74.71	75.62	215331
2011-11-21	74.38	75.52	73.45	74.20	320853
2011-11-22	73.92	75.16	73.12	73.29	384544
2011-11-23	72.81	72.92	70.13	70.48	440154
2011-11-25	70.18	72.03	70.18	71.65	148936
2011-11-28	73.25	73.83	71.99	72.54	513157
2011-11-29	72.18	73.90	71.94	72.81	342683
2011-11-30	74.99	78.31	74.63	78.26	540480
2011-12-01	77.85	80.24	76.96	77.11	544768
2011-12-02	77.44	77.84	75.52	75.64	499588
2011-12-05	76.81	77.99	75.34	75.44	449964
2011-12-06	76.40	76.80	75.52	75.84	414281
2011-12-07	75.18	76.31	74.21	75.76	275855
2011-12-08	74.26	74.84	71.50	72.20	690094
2011-12-09	72.31	74.10	72.00	73.37	308318
2011-12-12	72.27	79.48	70.00	74.61	4140327
2011-12-13	74.82	76.32	74.16	74.65	1033214
2011-12-14	73.73	73.96	70.95	71.43	865138
2011-12-15	72.78	73.87	72.19	73.52	761899
2011-12-16	73.82	75.46	73.77	74.44	849558
2011-12-19	77.29	77.29	73.50	73.85	569290
2011-12-20	75.71	76.75	75.05	75.92	523253
2011-12-21	76.42	76.78	75.74	76.40	460227
2011-12-22	77.10	77.72	75.51	75.79	388595
2011-12-23	75.79	76.11	75.30	75.99	269392
2011-12-27	76.09	76.33	75.79	75.88	182905
2011-12-28	75.61	75.92	72.68	72.88	404524
2011-12-29	73.55	75.18	73.15	75.00	398164
2011-12-30	74.91	75.83	74.91	75.41	302857
2012-01-03	79.49	79.49	75.62	75.74	372153
2012-01-04	75.56	76.15	74.71	75.71	210445
2012-01-05	75.71	77.52	74.05	75.89	404963
2012-01-06	75.75	75.85	74.10	74.19	512174
2012-01-09	74.70	76.04	74.67	74.86	385739
2012-01-10	75.82	76.19	74.41	74.77	552924
2012-01-11	74.54	76.06	74.52	75.64	623616
2012-01-12	76.16	78.16	75.90	77.82	1038406
2012-01-13	78.02	78.97	76.67	78.97	464627
2012-01-17	79.49	79.49	77.53	78.16	420419
2012-01-18	77.97	80.58	77.50	79.79	467931
2012-01-19	79.95	81.12	79.65	80.65	514694
2012-01-20	80.77	81.66	79.11	80.90	773790
2012-01-23	81.13	81.14	79.47	80.02	585003
2012-01-24	79.70	80.31	79.19	80.18	562721
2012-01-25	79.87	81.82	79.52	81.67	747449
2012-01-26	81.95	82.41	80.54	81.41	320712
2012-01-27	81.33	82.09	80.91	81.62	380713
2012-01-30	80.81	82.56	80.58	82.42	645059
2012-01-31	82.70	83.28	81.85	82.51	876503
2012-02-01	82.79	84.09	82.11	82.86	1391114
2012-02-02	83.36	84.30	82.83	83.25	785075
2012-02-03	84.18	84.92	83.95	84.29	776308
2012-02-06	84.08	85.82	83.94	85.58	1298107
2012-02-07	85.69	88.02	85.09	86.24	1239101
2012-02-08	85.80	87.08	83.45	86.42	899846
2012-02-09	86.70	88.36	86.46	88.29	826219
2012-02-10	87.55	88.05	86.51	87.20	407771
2012-02-13	87.88	88.19	87.06	87.98	694879
2012-02-14	87.20	88.54	87.03	88.36	579702
2012-02-15	88.82	89.38	87.50	88.97	1052657
2012-02-16	88.90	89.82	88.66	89.50	944971
2012-02-17	89.75	90.57	89.23	89.37	639402
2012-02-21	89.37	89.80	87.59	87.94	590124
2012-02-22	87.65	88.18	86.45	86.76	424588
2012-02-23	86.76	88.35	86.40	87.87	493826
2012-02-24	88.20	88.73	87.53	87.73	384004
2012-02-27	86.96	88.38	85.89	87.76	385213
2012-02-28	87.35	87.53	86.23	86.86	305172
2012-02-29	86.90	87.73	85.84	85.87	482360
2012-03-01	86.59	87.85	85.45	85.80	705363
2012-03-02	85.96	86.14	84.76	85.15	419438
2012-03-05	85.23	86.40	84.22	86.02	680751
2012-03-06	85.23	85.23	83.62	83.80	418918
2012-03-07	83.92	84.79	83.69	84.48	227380
2012-03-08	85.11	86.77	84.77	86.39	282459
2012-03-09	86.16	87.60	86.11	87.29	373039
2012-03-12	87.54	87.81	86.57	86.84	479917
2012-03-13	87.30	89.31	87.29	89.24	458964
2012-03-14	88.93	89.56	88.10	88.36	438757
2012-03-15	88.23	89.84	87.89	89.52	345268
2012-03-16	89.45	89.54	88.37	88.70	594724
2012-03-19	88.66	89.61	88.20	88.99	352491
2012-03-20	88.15	88.55	87.59	88.23	342094
2012-03-21	88.56	89.13	88.03	88.58	417320
2012-03-22	87.70	88.01	86.23	87.18	443808
2012-03-23	86.97	87.88	85.88	87.59	289510
2012-03-26	88.55	88.69	87.50	88.06	259925
2012-03-27	87.96	88.59	87.46	87.57	609637
2012-03-28	87.77	87.89	85.43	86.30	636432
2012-03-29	85.78	86.02	84.14	85.66	370797
2012-03-30	86.43	86.72	85.43	85.63	301087
2012-04-02	85.63	86.09	84.73	85.72	382826
2012-04-03	85.55	85.94	84.95	85.39	346595
2012-04-04	84.85	85.22	84.40	84.98	407150
2012-04-05	84.60	85.66	84.60	85.09	264528
2012-04-09	83.32	84.47	82.20	83.83	616888
2012-04-10	83.69	83.83	82.01	82.12	611392
2012-04-11	82.87	83.35	82.42	82.79	629697
2012-04-12	82.69	84.93	82.67	83.82	461797
2012-04-13	83.82	83.82	82.50	82.68	424349
2012-04-16	83.62	83.86	82.78	83.08	489240
2012-04-17	83.86	85.37	83.86	84.33	601701
2012-04-18	83.75	83.75	82.38	82.60	584688
2012-04-19	82.41	82.73	81.50	81.89	635466
2012-04-20	82.74	82.75	81.87	82.07	450580
2012-04-23	81.00	81.97	80.52	81.56	341582
2012-04-24	81.75	81.84	81.10	81.58	408061
2012-04-25	83.19	83.38	82.15	82.92	449300
2012-04-26	82.58	83.12	82.42	82.75	508348
2012-04-27	83.46	83.75	82.74	83.40	641352
2012-04-30	83.36	83.66	82.48	82.88	389045
2012-05-01	81.59	83.55	80.51	81.82	725091
2012-05-02	81.49	82.39	81.01	82.13	483715
2012-05-03	82.22	82.22	80.38	81.08	481868
2012-05-04	80.30	80.33	78.94	79.43	373891
2012-05-07	79.05	81.15	78.80	79.80	961851
2012-05-08	79.43	79.66	77.80	78.91	497312
2012-05-09	77.86	78.77	77.54	77.62	715829
2012-05-10	78.31	78.71	76.92	76.99	597894
2012-05-11	76.67	77.73	76.55	76.72	614833
2012-05-14	75.85	76.45	75.50	75.89	474501
2012-05-15	75.75	76.30	74.54	74.72	376477
2012-05-16	74.97	75.42	63.64	68.60	3416317
2012-05-17	68.81	69.55	66.43	66.55	2177568
2012-05-18	66.96	69.62	66.80	68.39	1175861
2012-05-21	68.80	69.93	67.59	69.09	695445
2012-05-22	69.26	69.28	67.86	68.24	585946
2012-05-23	67.77	69.00	67.36	68.82	319682
2012-05-24	68.74	69.16	67.94	69.12	365555
2012-05-25	68.86	69.46	68.16	68.44	193211
2012-05-29	68.61	70.11	68.61	69.62	276006
2012-05-30	68.82	68.82	67.59	67.69	282034
2012-05-31	67.76	67.90	66.27	67.47	325155
2012-06-01	66.96	67.23	65.73	65.85	513279
2012-06-04	65.83	66.03	64.75	65.17	564574
2012-06-05	64.83	65.57	64.54	64.56	575627
2012-06-06	66.55	66.97	65.02	66.69	269834
2012-06-07	67.49	68.37	66.58	66.65	254637
2012-06-08	66.68	67.72	65.93	67.53	172568
2012-06-11	68.28	68.86	66.83	66.88	501525
2012-06-12	67.00	67.52	65.98	66.79	377760
2012-06-13	65.75	66.76	65.06	65.48	410525
2012-06-14	65.69	66.48	65.35	66.22	219078
2012-06-15	66.52	68.09	66.47	67.96	403741
2012-06-18	67.54	68.94	66.85	68.41	269921
2012-06-19	68.55	70.43	68.55	70.29	603003
2012-06-20	70.10	70.29	69.14	69.83	327528
2012-06-21	69.76	70.30	68.24	68.46	395558
2012-06-22	68.73	70.05	68.33	69.64	384212
2012-06-25	68.50	69.61	67.56	69.57	503567
2012-06-26	69.74	73.05	69.46	72.67	887732
2012-06-27	72.96	75.71	72.73	74.51	1267372
2012-06-28	73.90	77.63	73.90	77.44	912620
2012-06-29	78.85	79.54	78.30	78.82	737752
2012-07-02	79.45	79.45	77.86	78.70	408506
2012-07-03	78.95	79.68	78.61	78.99	252136
2012-07-05	80.19	80.43	78.16	79.03	393830
2012-07-06	78.39	79.91	78.39	79.74	339294
2012-07-09	79.40	79.59	78.79	79.12	413333
2012-07-10	79.55	80.00	77.38	77.90	338865
2012-07-11	78.29	78.55	77.53	78.16	330150
2012-07-12	77.89	81.29	77.89	81.11	677799
2012-07-13	80.79	81.79	80.59	81.66	400420
2012-07-16	81.34	82.18	81.14	81.69	450947
2012-07-17	81.70	82.25	80.42	81.94	322381
2012-07-18	81.39	83.36	81.39	83.05	431182
2012-07-19	83.30	83.79	82.90	83.66	340444
2012-07-20	83.19	84.30	83.03	83.45	345688
2012-07-23	82.00	83.15	81.68	82.64	518525
2012-07-24	83.16	83.32	81.05	81.91	321870
2012-07-25	82.46	82.63	80.66	81.55	369484
2012-07-26	82.06	82.79	76.92	78.27	967840
2012-07-27	78.86	79.80	78.03	79.42	464097
2012-07-30	79.42	79.96	77.69	78.00	576395
2012-07-31	77.06	78.30	74.42	75.14	1039297
2012-08-01	74.99	75.87	74.05	74.51	645361
2012-08-02	74.41	74.41	71.93	73.33	568497
2012-08-03	74.23	74.99	73.46	74.80	306907
2012-08-06	74.66	75.85	74.15	75.20	381664
2012-08-07	75.50	77.17	75.40	76.72	305965
2012-08-08	76.94	77.75	75.77	76.77	285991
2012-08-09	76.84	78.53	76.84	77.67	361993
2012-08-10	77.29	78.86	77.29	78.59	401405
2012-08-13	78.25	78.86	77.00	78.07	313256
2012-08-14	78.56	78.88	76.52	76.75	287225
2012-08-15	76.64	76.74	75.35	75.90	234709
2012-08-16	77.81	78.81	76.45	78.08	362078
2012-08-17	78.98	78.98	78.01	78.44	227464
2012-08-20	78.16	78.47	76.81	77.90	270936
2012-08-21	77.98	78.30	76.48	76.62	236086
2012-08-22	76.67	77.60	76.02	77.36	228070
2012-08-23	77.23	77.48	75.94	76.66	293762
2012-08-24	76.77	79.27	76.63	78.77	306845
2012-08-27	79.09	79.23	77.55	77.73	364825
2012-08-28	77.58	78.72	77.24	77.92	509108
2012-08-29	78.38	78.39	75.95	76.80	483582
2012-08-30	76.13	76.27	74.41	74.78	458536
2012-08-31	75.37	76.58	73.93	76.38	397190
2012-09-04	76.24	76.83	74.23	75.23	283388
2012-09-05	75.39	76.43	74.28	74.99	175182
2012-09-06	75.56	77.55	75.56	77.42	302799
2012-09-07	77.44	81.98	77.44	81.13	677565
2012-09-10	83.20	85.98	80.05	84.18	1287977
2012-09-11	84.17	84.47	83.51	84.10	377230
2012-09-12	83.65	87.94	83.54	86.89	621815
2012-09-13	85.98	88.51	85.51	88.13	709095
2012-09-14	88.21	93.71	88.21	90.93	1149687
2012-09-17	90.53	90.86	87.32	87.42	489430
2012-09-18	87.01	88.00	86.67	87.53	347950
2012-09-19	87.95	90.48	87.40	89.98	389690
2012-09-20	89.83	89.83	87.21	88.16	529511
2012-09-21	88.80	89.43	87.61	87.96	574328
2012-09-24	87.47	88.58	87.26	88.12	329331
2012-09-25	85.47	87.49	84.90	85.16	744716
2012-09-26	85.11	85.80	82.44	83.22	508536
2012-09-27	83.35	85.84	83.25	85.15	876444
2012-09-28	84.98	85.24	82.53	82.87	778745
2012-10-01	83.28	84.53	81.83	82.08	773069
2012-10-02	82.60	83.53	82.15	83.46	435833
2012-10-03	83.68	84.59	82.92	84.36	410777
2012-10-04	84.69	85.82	84.56	85.09	452430
2012-10-05	86.12	87.08	84.45	84.89	449271
2012-10-08	84.48	85.19	84.02	84.45	265366
2012-10-09	83.89	84.33	82.38	82.62	370383
2012-10-10	82.73	83.39	82.18	83.03	248562
2012-10-11	84.11	84.20	82.55	82.68	231011
2012-10-12	83.04	83.14	81.98	82.31	249577
2012-10-15	82.76	83.08	81.19	82.77	238180
2012-10-16	83.28	84.17	82.86	83.90	250680
2012-10-17	84.38	87.34	84.08	86.02	526276
2012-10-18	85.59	85.96	84.75	85.31	233569
2012-10-19	85.33	85.33	82.77	83.03	442843
2012-10-22	82.96	83.64	82.00	82.70	188708
2012-10-23	81.50	82.27	80.44	81.88	308860
2012-10-24	82.38	82.75	81.53	82.25	200145
2012-10-25	83.01	83.16	81.95	82.39	187108
2012-10-26	82.43	82.70	80.91	82.00	189148
2012-10-31	82.29	84.85	82.04	82.31	316140
2012-11-01	82.00	84.30	80.42	84.21	347459
2012-11-02	85.23	85.97	83.77	83.83	270146
2012-11-05	83.40	85.31	83.16	85.01	448837
2012-11-06	85.68	90.42	85.52	86.98	1227818
2012-11-07	85.96	87.33	83.77	86.89	756630
2012-11-08	86.64	87.26	85.92	86.26	371582
2012-11-09	86.81	87.72	85.73	86.13	352094
2012-11-12	86.00	86.12	85.23	85.41	218851
2012-11-13	85.31	86.31	85.01	85.51	440771
2012-11-14	85.50	85.70	83.40	83.80	266670
2012-11-15	83.54	84.20	82.11	82.56	432388
2012-11-16	82.70	83.28	81.19	82.40	399060
2012-11-19	83.33	85.47	82.37	85.41	519472
2012-11-20	85.78	85.89	84.66	85.46	135919
2012-11-21	85.34	85.91	85.13	85.46	135553
2012-11-23	85.90	86.00	85.13	86.00	134463
2012-11-26	85.30	86.96	84.98	86.78	773914
2012-11-27	86.32	87.22	85.79	85.82	342954
2012-11-28	84.25	87.32	83.36	86.80	855550
2012-11-29	87.44	92.27	87.37	90.79	1278663
2012-11-30	90.63	91.53	89.82	90.00	586328
2012-12-03	91.01	91.39	88.84	90.45	578358
2012-12-04	90.65	91.26	90.17	90.94	319557
2012-12-05	90.93	91.24	89.16	90.30	425328
2012-12-06	89.77	90.90	89.58	90.49	221788
2012-12-07	90.83	91.27	89.93	90.90	277250
2012-12-10	90.46	91.86	90.46	91.53	270406
2012-12-11	91.73	94.05	91.73	92.39	571109
2012-12-12	92.88	93.51	92.09	92.50	369415
2012-12-13	92.48	93.38	92.27	92.73	326039
2012-12-14	92.43	93.24	92.19	93.15	396914
2012-12-17	93.16	95.44	91.43	95.32	471227
2012-12-18	95.27	95.67	94.85	95.19	295946
2012-12-19	95.70	95.70	94.51	95.16	574574
2012-12-20	95.28	95.93	94.93	95.59	562268
2012-12-21	94.37	95.29	94.35	95.01	388200
2012-12-24	95.17	95.53	94.53	95.40	84886
2012-12-26	95.74	95.74	95.00	95.22	180013
2012-12-27	95.20	95.39	92.88	94.72	288667
2012-12-28	94.00	94.43	93.00	93.34	381600
2012-12-31	93.24	94.88	93.01	94.28	326522
2013-01-02	98.11	98.11	96.77	96.99	466495
2013-01-03	97.36	97.58	96.75	96.95	415662
2013-01-04	97.18	97.89	96.88	97.64	358752
2013-01-07	100.03	100.03	97.37	97.77	239507
2013-01-08	97.77	98.39	96.77	97.46	424527
2013-01-09	98.14	98.32	97.45	98.04	312850
2013-01-10	98.39	98.54	97.75	98.42	353582
2013-01-11	98.09	98.40	97.56	98.25	232283
2013-01-14	98.24	98.42	97.42	98.08	149499
2013-01-15	97.61	98.98	97.36	98.95	214814
2013-01-16	98.77	98.77	97.34	97.70	242283
2013-01-17	98.00	99.02	97.73	97.95	331523
2013-01-18	98.00	98.78	97.63	98.00	276578
2013-01-22	98.00	99.61	97.97	98.66	241665
2013-01-23	98.38	99.35	98.06	98.40	385611
2013-01-24	98.63	100.37	98.57	99.23	202181
2013-01-25	99.32	99.83	99.03	99.35	445929
2013-01-28	99.49	99.77	98.53	99.27	176006
2013-01-29	99.33	101.85	99.09	101.57	307781
2013-01-30	101.51	101.86	99.91	100.07	299061
2013-01-31	99.58	100.11	98.58	98.73	351141
2013-02-01	99.51	100.08	98.31	98.36	245258
2013-02-04	97.89	98.83	97.34	97.56	208472
2013-02-05	97.65	98.28	96.76	98.09	423234
2013-02-06	97.48	99.35	96.73	99.20	275295
2013-02-07	98.88	99.11	96.33	97.37	232695
2013-02-08	97.95	98.52	97.47	98.27	125462
2013-02-11	102.47	102.47	96.48	98.07	408127
2013-02-12	97.90	99.17	96.53	98.43	418824
2013-02-13	98.75	100.00	98.41	99.53	429430
2013-02-14	99.65	100.45	99.21	100.35	488786
2013-02-15	100.09	101.96	100.01	101.09	284061
2013-02-19	101.53	102.93	101.41	102.04	523738
2013-02-20	101.93	101.97	98.22	98.62	413941
2013-02-21	98.27	98.62	96.95	97.89	443079
2013-02-22	98.70	100.23	97.68	98.09	435872
2013-02-25	98.49	98.49	94.52	94.63	374640
2013-02-26	95.85	96.25	93.99	95.42	554059
2013-02-27	95.07	96.97	95.07	96.19	334493
2013-02-28	96.58	98.34	96.21	97.13	408581
2013-03-01	96.15	99.29	95.98	98.42	377755
2013-03-04	98.09	99.16	98.09	98.91	262388
2013-03-05	99.55	102.11	99.26	101.48	282108
2013-03-06	101.83	102.94	101.48	102.11	300933
2013-03-07	101.96	103.59	101.60	103.41	470615
2013-03-08	104.14	104.98	103.66	104.88	1042531
2013-03-11	104.63	105.75	103.78	104.71	620997
2013-03-12	104.78	104.90	103.75	103.93	437501
2013-03-13	104.06	105.26	103.82	104.80	416592
2013-03-14	105.16	106.22	104.31	104.71	623681
2013-03-15	104.45	105.16	103.00	103.57	1007541
2013-03-18	102.78	104.99	102.78	103.90	424146
2013-03-19	104.16	105.04	102.73	102.99	358320
2013-03-20	103.78	103.78	102.96	103.26	448116
2013-03-21	102.76	103.21	102.27	102.53	395609
2013-03-22	103.11	103.92	102.50	102.68	1108098
2013-03-25	102.96	103.61	101.31	101.84	430226
2013-03-26	102.20	102.51	101.29	102.00	551267
2013-03-27	106.57	106.57	100.07	101.96	255384
2013-03-28	102.05	102.64	101.12	102.02	339810
2013-04-01	101.96	102.40	101.38	101.91	278120
2013-04-02	102.00	102.15	100.55	100.82	276593
2013-04-03	100.72	101.08	97.46	98.17	546436
2013-04-04	98.37	98.82	97.60	97.64	283641
2013-04-05	96.51	98.98	96.23	98.87	297656
2013-04-08	98.95	99.64	98.24	99.44	204652
2013-04-09	99.47	99.72	98.04	98.98	278835
2013-04-10	99.27	100.10	99.09	99.92	239242
2013-04-11	99.89	100.80	99.70	100.18	305783
2013-04-12	99.81	100.43	98.46	98.73	181449
2013-04-15	98.00	98.05	93.33	93.56	394193
2013-04-16	95.01	98.24	95.00	98.11	309930
2013-04-17	96.89	97.30	95.06	96.54	302100
2013-04-18	97.19	97.46	94.02	94.54	290093
2013-04-19	95.38	97.19	94.48	95.01	383754
2013-04-22	95.30	95.38	93.03	95.15	261368
2013-04-23	95.88	96.88	95.68	96.65	197193
2013-04-24	96.69	99.11	96.25	98.63	300025
2013-04-25	99.11	99.90	97.86	98.02	335161
2013-04-26	97.36	98.33	95.69	96.69	190203
2013-04-29	97.44	99.04	96.69	98.46	467247
2013-04-30	98.00	102.72	97.00	100.99	719561
2013-05-01	100.66	101.26	98.83	99.46	503042
2013-05-02	99.72	103.57	99.72	103.05	276588
2013-05-03	103.61	108.43	103.61	106.70	376186
2013-05-06	106.52	107.45	105.66	106.90	213567
2013-05-07	107.14	108.50	106.70	108.48	342229
2013-05-08	108.40	109.75	107.88	108.85	303178
2013-05-09	109.39	109.85	106.96	107.56	370706
2013-05-10	107.86	108.04	107.07	107.38	245718
2013-05-13	107.10	107.30	106.39	106.99	259936
2013-05-14	106.99	108.51	106.74	108.00	1215925
2013-05-15	107.97	109.77	107.61	109.49	517899
2013-05-16	109.40	110.37	109.34	109.92	545244
2013-05-17	110.35	111.53	110.12	110.91	489050
2013-05-20	110.64	112.30	110.63	112.09	458625
2013-05-21	111.92	112.99	111.30	111.98	281419
2013-05-22	111.39	113.65	107.86	108.67	534909
2013-05-23	107.14	108.31	106.38	108.24	543837
2013-05-24	107.76	109.47	106.75	108.22	402883
2013-05-28	110.09	110.82	109.35	109.96	519561
2013-05-29	109.24	109.90	107.88	109.42	501916
2013-05-30	109.36	110.78	108.59	110.56	329323
2013-05-31	109.89	110.94	108.94	109.03	411195
2013-06-03	108.97	109.75	106.88	108.69	421866
2013-06-04	108.72	110.14	106.25	106.98	487688
2013-06-05	106.34	106.81	104.68	104.71	253261
2013-06-06	104.69	106.54	103.68	106.53	459528
2013-06-07	106.94	107.78	105.76	106.61	222971
2013-06-10	106.93	109.46	105.55	109.02	376597
2013-06-11	106.86	108.77	106.14	107.22	205843
2013-06-12	108.34	108.77	106.00	106.42	139756
2013-06-13	106.85	109.58	106.40	109.50	268624
2013-06-14	109.61	110.22	108.83	109.43	197338
2013-06-17	110.62	110.85	109.15	109.79	187943
2013-06-18	110.03	110.04	108.81	109.73	139694
2013-06-19	109.70	110.35	108.09	108.09	323596
2013-06-20	106.45	106.79	104.37	105.03	392631
2013-06-21	105.83	105.83	101.07	101.17	599046
2013-06-24	99.62	99.62	97.14	98.05	623887
2013-06-25	99.27	100.13	98.30	99.69	366502
2013-06-26	100.83	101.08	99.03	99.38	336637
2013-06-27	100.28	100.92	99.51	100.62	262430
2013-06-28	100.54	101.02	98.30	98.42	435785
2013-07-01	99.30	101.66	99.15	100.16	464402
2013-07-02	100.03	101.46	97.66	97.98	220007
2013-07-03	96.59	97.77	96.37	96.63	354837
2013-07-05	97.88	98.01	96.43	97.20	431106
2013-07-08	98.39	99.05	97.34	97.94	480825
2013-07-09	98.46	101.70	97.92	101.18	487625
2013-07-10	101.04	104.09	100.81	103.66	613946
2013-07-11	105.64	105.91	104.04	105.01	390776
2013-07-12	105.43	105.91	104.16	105.49	290583
2013-07-15	105.43	106.98	104.63	104.99	225452
2013-07-16	104.95	105.75	103.41	103.76	195221
2013-07-17	103.98	105.39	103.58	104.80	313173
2013-07-18	104.50	106.43	104.50	106.02	195285
2013-07-19	105.79	106.84	105.71	106.43	148191
2013-07-22	106.34	106.90	105.60	105.80	192136
2013-07-23	106.15	106.61	105.44	105.54	241460
2013-07-24	105.91	105.91	103.93	104.76	239166
2013-07-25	104.62	104.81	102.01	102.49	283806
2013-07-26	101.85	103.65	101.85	103.28	172978
2013-07-29	102.74	103.00	101.22	101.41	238809
2013-07-30	98.22	103.00	95.64	100.62	1041245
2013-07-31	100.83	101.73	99.28	99.60	564338
2013-08-01	101.69	103.75	99.60	101.80	677025
2013-08-02	101.58	102.34	100.68	101.20	238283
2013-08-05	101.13	101.13	99.81	100.91	309767
2013-08-06	100.20	100.20	98.95	99.34	214170
2013-08-07	99.00	99.63	98.24	98.84	348549
2013-08-08	99.70	100.29	98.06	98.74	508726
2013-08-09	98.67	99.77	97.45	99.18	279732
2013-08-12	98.73	100.55	98.21	98.90	314813
2013-08-13	98.90	99.06	97.96	98.34	285003
2013-08-14	98.50	98.69	97.65	98.03	227882
2013-08-15	96.81	96.87	95.31	95.65	409955
2013-08-16	95.74	96.54	95.30	96.26	236795
2013-08-19	96.04	97.16	95.62	96.67	284291
2013-08-20	96.51	99.76	96.19	98.75	338757
2013-08-21	98.41	98.88	96.23	97.34	401687
2013-08-22	97.75	99.08	97.55	98.47	135528
2013-08-23	98.85	99.78	96.41	97.28	153812
2013-08-26	97.25	97.26	96.22	96.78	232676
2013-08-27	95.58	96.86	95.36	96.17	246452
2013-08-28	96.13	97.63	95.68	96.29	149908
2013-08-29	95.89	97.02	95.02	95.29	241979
2013-08-30	95.24	96.22	94.44	96.05	529073
2013-09-03	96.78	97.82	94.26	95.09	588285
2013-09-04	94.73	95.64	94.67	94.91	385310
2013-09-05	95.15	95.33	94.25	94.92	424882
2013-09-06	95.67	96.40	94.53	94.91	578962
2013-09-09	95.00	96.89	94.97	96.74	436464
2013-09-10	97.73	99.59	96.94	99.32	376669
2013-09-11	99.51	100.50	99.36	99.83	243023
2013-09-12	99.63	100.08	99.26	99.92	319386
2013-09-13	99.66	99.88	97.64	99.40	236573
2013-09-16	100.23	100.39	98.49	98.80	386650
2013-09-17	98.68	99.00	98.05	98.37	303893
2013-09-18	98.48	99.02	97.76	98.88	613345
2013-09-19	99.11	99.91	97.77	98.15	420600
2013-09-20	98.86	98.97	96.19	96.23	591799
2013-09-23	95.08	96.40	95.08	96.27	284103
2013-09-24	96.30	97.75	95.49	96.14	235887
2013-09-25	96.15	98.00	95.48	97.11	166019
2013-09-26	97.39	98.44	96.51	97.27	177536
2013-09-27	96.97	97.26	96.19	96.94	177852
2013-09-30	96.12	98.39	96.02	98.17	486922
2013-10-01	98.40	100.09	98.04	99.67	610388
2013-10-02	98.59	99.43	98.23	99.41	221190
2013-10-03	99.40	99.54	96.50	97.95	520465
2013-10-04	97.81	98.42	97.19	97.83	222126
2013-10-07	96.91	98.33	96.45	97.86	225470
2013-10-08	97.93	97.93	95.25	95.25	349984
2013-10-09	95.10	96.08	94.01	94.79	402862
2013-10-10	96.14	97.29	95.62	96.67	319298
2013-10-11	96.89	98.66	95.86	97.83	192377
2013-10-14	97.45	98.13	96.35	98.11	209411
2013-10-15	97.73	97.73	95.61	96.06	216552
2013-10-16	96.16	97.13	95.98	96.41	208623
2013-10-17	96.04	97.88	95.81	97.39	267258
2013-10-18	97.83	97.99	97.32	97.51	172136
2013-10-21	97.82	97.94	96.91	97.46	158252
2013-10-22	98.19	100.17	98.19	99.75	379464
2013-10-23	99.72	100.29	97.91	97.99	265870
2013-10-24	97.84	98.86	97.80	98.50	404642
2013-10-25	99.16	99.76	98.65	99.75	379194
2013-10-28	99.75	100.57	98.93	99.63	377868
2013-10-29	99.96	100.41	99.05	99.39	304006
2013-10-30	99.59	99.59	98.02	98.99	333338
2013-10-31	98.99	99.48	97.77	98.09	285570
2013-11-01	99.85	99.85	96.90	98.61	346955
2013-11-04	99.00	104.56	99.00	102.75	1315254
2013-11-05	102.28	102.57	100.06	100.18	444109
2013-11-06	100.82	100.82	98.99	99.53	385984
2013-11-07	103.89	106.00	100.52	100.94	911832
2013-11-08	100.80	101.03	98.90	100.70	683808
2013-11-11	100.63	101.10	99.89	100.46	251711
2013-11-12	100.02	100.55	98.76	99.41	387169
2013-11-13	99.18	101.21	98.82	100.53	498298
2013-11-14	100.85	102.56	99.05	102.29	441884
2013-11-15	97.73	106.48	96.82	102.83	270314
2013-11-18	103.36	103.44	101.00	101.40	285392
2013-11-19	100.81	102.25	100.60	101.10	207913
2013-11-20	101.72	101.83	100.00	100.49	152998
2013-11-21	100.26	101.02	100.10	100.40	239306
2013-11-22	100.01	100.49	98.39	99.24	534087
2013-11-25	99.13	99.88	97.94	98.09	643921
2013-11-26	97.70	99.04	97.58	98.19	392725
2013-11-27	102.66	102.66	96.73	97.34	1839241
2013-11-29	97.35	97.35	96.24	96.56	285681
2013-12-02	96.36	98.41	96.01	97.85	500411
2013-12-03	97.45	97.92	96.05	97.25	433474
2013-12-04	96.55	97.32	95.50	96.41	333049
2013-12-05	95.90	97.20	95.39	95.62	429763
2013-12-06	96.77	98.20	96.77	97.24	457114
2013-12-09	97.90	98.87	97.41	98.41	539827
2013-12-10	98.18	98.68	97.05	97.07	350875
2013-12-11	96.78	97.16	95.72	96.33	522869
2013-12-12	96.00	97.07	95.50	96.54	453870
2013-12-13	97.00	97.68	96.51	97.00	566707
2013-12-16	97.23	97.35	95.53	95.65	543746
2013-12-17	95.26	95.93	94.74	95.05	646758
2013-12-18	95.08	96.91	94.69	96.60	1074860
2013-12-19	96.50	96.81	95.94	95.98	954104
2013-12-20	96.60	96.65	95.95	96.17	799884
2013-12-23	96.99	97.25	95.88	96.69	567207
2013-12-24	96.70	97.37	96.49	97.23	211327
2013-12-26	97.44	98.38	97.42	98.01	141272
2013-12-27	98.15	99.16	97.97	99.06	228321
2013-12-30	99.34	100.82	98.81	100.17	384544
2013-12-31	100.70	101.29	99.81	99.94	297859
2014-01-02	99.54	100.18	98.74	99.54	393209
2014-01-03	99.45	100.57	99.12	99.38	156247
2014-01-06	100.22	100.22	98.63	98.70	285366
2014-01-07	99.34	100.79	98.93	100.79	461101
2014-01-08	100.95	103.52	100.30	103.43	936537
2014-01-09	103.38	105.17	102.08	105.01	721751
2014-01-10	105.15	105.86	104.98	105.84	503623
2014-01-13	106.00	106.82	104.75	105.25	779049
2014-01-14	105.50	107.24	104.39	106.88	550379
2014-01-15	107.11	109.06	106.75	108.06	635286
2014-01-16	107.92	109.24	107.92	108.59	417834
2014-01-17	108.75	108.94	107.80	108.15	456042
2014-01-21	108.67	109.57	108.20	109.47	486777
2014-01-22	109.66	109.74	108.39	108.42	399341
2014-01-23	107.80	110.31	107.80	109.17	535495
2014-01-24	109.39	115.00	102.26	104.32	2854168
2014-01-27	104.03	104.78	101.92	102.78	1157509
2014-01-28	104.98	109.68	104.05	106.75	4498117
2014-01-29	109.71	109.71	104.81	108.00	1113436
2014-01-30	108.99	109.11	106.12	107.77	1065648
2014-01-31	105.85	110.22	105.83	109.01	1272616
2014-02-03	108.40	109.00	104.05	104.42	1262762
2014-02-04	105.39	107.30	104.50	106.13	978900
2014-02-05	104.96	107.14	104.76	106.42	535425
2014-02-06	106.68	113.24	106.68	112.56	1702641
2014-02-07	112.94	113.21	111.39	112.54	816277
2014-02-10	112.45	116.07	112.10	113.79	1236248
2014-02-11	113.80	115.14	113.34	114.85	678312
2014-02-12	115.00	116.47	114.91	115.61	671375
2014-02-13	114.58	116.67	114.35	115.90	513219
2014-02-14	115.67	118.50	115.26	118.48	700608
2014-02-18	119.09	120.03	117.44	118.53	573724
2014-02-19	118.42	120.58	115.71	115.93	574816
2014-02-20	116.63	117.18	115.68	116.89	510783
2014-02-21	117.15	118.06	116.70	117.28	280789
2014-02-24	117.34	118.10	116.71	116.71	411119
2014-02-25	117.03	118.74	116.23	118.16	405986
2014-02-26	119.71	123.00	118.37	121.51	785226
2014-02-27	119.64	122.89	119.64	122.63	448226
2014-02-28	122.51	123.69	121.23	121.98	632607
2014-03-03	120.65	122.28	120.50	122.00	422241
2014-03-04	123.16	124.01	120.67	121.95	1086068
2014-03-05	121.47	121.99	120.56	121.04	620307
2014-03-06	121.39	121.96	120.63	120.90	565093
2014-03-07	121.37	123.98	120.30	123.92	685753
2014-03-10	123.13	123.43	121.65	122.95	484006
2014-03-11	122.66	123.92	121.73	122.25	342718
2014-03-12	121.40	123.19	121.25	123.09	424368
2014-03-13	123.78	123.78	120.71	121.45	291380
2014-03-14	121.45	123.15	120.76	122.30	269492
2014-03-17	123.12	123.99	122.67	123.07	259839
2014-03-18	123.76	126.42	123.01	126.34	637734
2014-03-19	127.11	127.76	126.10	126.72	712371
2014-03-20	126.05	127.31	125.72	126.98	517297
2014-03-21	128.17	128.59	125.41	126.49	947457
2014-03-24	127.32	127.32	122.87	123.63	622367
2014-03-25	124.63	126.83	124.33	126.77	510632
2014-03-26	127.36	127.99	125.18	125.43	571632
2014-03-27	125.05	126.34	123.72	125.63	358248
2014-03-28	126.11	128.81	126.11	126.95	585876
2014-03-31	127.81	128.95	127.42	128.35	601981
2014-04-01	128.76	129.48	127.27	128.10	760074
2014-04-02	128.08	128.40	126.11	126.89	933866
2014-04-03	127.52	128.99	124.68	124.70	1414916
2014-04-04	124.77	130.00	124.77	127.70	1645233
2014-04-07	126.98	127.88	120.28	122.05	1427510
2014-04-08	122.23	123.89	121.26	122.93	1413116
2014-04-09	123.27	127.11	123.08	126.50	1515112
2014-04-10	126.80	128.65	125.56	126.81	2138933
2014-04-11	125.25	126.90	123.76	124.41	602256
2014-04-14	125.21	126.80	124.06	125.05	573016
2014-04-15	125.05	126.04	123.10	124.98	640361
2014-04-16	125.84	126.70	124.89	126.34	444402
2014-04-17	126.34	126.45	125.32	125.55	555920
2014-04-21	125.88	127.18	125.07	126.74	913431
2014-04-22	126.26	128.44	126.23	128.03	715657
2014-04-23	127.95	127.95	126.01	126.83	402603
2014-04-24	128.11	128.11	124.59	126.64	454513
2014-04-25	126.15	126.15	122.89	123.64	432835
2014-04-28	123.06	123.64	115.49	116.89	1803764
2014-04-29	118.95	124.48	115.65	124.37	1197043
2014-04-30	123.99	125.50	122.34	124.33	791816
2014-05-01	124.13	129.14	124.13	125.51	607791
2014-05-02	125.55	127.85	125.52	126.25	748393
2014-05-05	124.92	126.11	123.68	125.78	739955
2014-05-06	125.21	127.05	123.99	124.09	607222
2014-05-07	124.22	124.95	121.56	122.43	642327
2014-05-08	122.31	123.73	119.65	119.93	762484
2014-05-09	119.53	120.00	117.60	118.91	642775
2014-05-12	119.87	123.46	119.02	122.48	461857
2014-05-13	121.99	123.22	120.41	120.52	327544
2014-05-14	120.36	120.77	118.88	118.96	301709
2014-05-15	118.93	118.93	115.56	118.02	544524
2014-05-16	118.34	120.28	117.78	119.33	331294
2014-05-19	118.67	120.81	118.47	119.57	436376
2014-05-20	118.97	119.72	115.92	117.52	487491
2014-05-21	118.00	119.57	117.61	118.66	569163
2014-05-22	118.86	121.19	118.29	121.00	400776
2014-05-23	120.77	123.84	120.49	123.72	401397
2014-05-27	123.93	125.20	123.90	124.27	279977
2014-05-28	124.91	125.95	123.59	123.64	310642
2014-05-29	125.32	125.32	121.90	123.58	344907
2014-05-30	123.77	123.85	121.66	122.80	400916
2014-06-02	122.77	124.25	121.74	122.68	368365
2014-06-03	122.00	122.64	120.64	121.37	398312
2014-06-04	120.90	122.72	120.44	122.64	417613
2014-06-05	122.84	127.94	122.49	126.90	693239
2014-06-06	127.66	129.03	126.63	128.68	348216
2014-06-09	128.34	129.55	127.35	127.97	301364
2014-06-10	127.96	130.81	127.54	130.67	378274
2014-06-11	129.95	131.00	128.57	129.11	290115
2014-06-12	129.32	130.12	127.91	128.06	378716
2014-06-13	128.37	132.12	127.94	132.10	650416
2014-06-16	131.33	133.44	130.38	130.99	440995
2014-06-17	131.51	132.11	129.69	130.75	550313
2014-06-18	131.01	134.80	130.32	134.11	749295
2014-06-19	134.17	134.46	132.75	134.07	264230
2014-06-20	133.98	134.96	132.74	134.91	654409
2014-06-23	135.97	136.36	133.50	133.81	602631
2014-06-24	133.04	133.57	131.00	131.39	672852
2014-06-25	131.42	131.90	130.63	130.93	449130
2014-06-26	131.31	131.44	129.31	130.13	368673
2014-06-27	129.44	132.60	129.44	132.23	760447
2014-06-30	134.00	134.00	130.04	132.05	4976429
2014-07-01	133.30	134.64	132.00	132.00	18485878
2014-07-02	130.00	130.00	126.30	127.06	2402930
2014-07-03	127.85	128.86	126.43	126.67	1103758
2014-07-07	125.70	126.42	124.44	125.20	1462955
2014-07-08	124.77	127.35	124.62	126.42	1435701
2014-07-09	126.59	127.80	125.72	127.77	1415287
2014-07-10	127.34	129.60	126.90	129.30	1269757
2014-07-11	131.34	131.34	127.75	129.12	905783
2014-07-14	129.41	129.67	128.32	129.52	608964
2014-07-15	129.38	130.11	129.25	129.52	663252
2014-07-16	130.00	130.00	128.56	129.74	860541
2014-07-17	128.74	129.86	127.89	128.17	574521
2014-07-18	128.14	131.63	127.59	130.52	1164138
2014-07-21	129.67	130.13	127.60	127.87	700388
2014-07-22	129.62	130.20	129.40	130.07	704323
2014-07-23	129.61	131.78	129.15	131.62	592201
2014-07-24	131.37	132.66	130.61	131.90	849779
2014-07-25	131.16	131.82	130.00	130.89	638314
2014-07-28	130.73	131.66	128.61	128.84	885900
2014-07-29	132.13	132.73	129.03	129.17	1653252
2014-07-30	130.20	132.06	127.81	128.53	1161409
2014-07-31	127.74	127.91	123.66	124.23	1634448
2014-08-01	124.00	126.92	123.64	125.75	1034003
2014-08-04	126.10	127.00	125.40	126.75	525426
2014-08-05	125.94	128.36	125.86	126.60	855370
2014-08-06	125.59	127.09	125.59	126.11	470587
2014-08-07	126.82	127.64	125.15	125.79	609830
2014-08-08	125.92	127.35	125.67	127.11	840608
2014-08-11	127.62	127.82	125.95	126.00	858805
2014-08-12	125.60	126.69	124.74	125.59	578970
2014-08-13	126.46	126.72	125.80	126.50	546869
2014-08-14	126.95	127.56	126.05	127.48	622198
2014-08-15	127.72	128.00	125.95	126.86	469689
2014-08-18	127.50	128.16	126.91	127.97	537434
2014-08-19	128.36	129.75	128.36	129.14	683208
2014-08-20	128.55	129.25	128.17	129.21	482161
2014-08-21	129.50	129.50	128.54	129.14	627482
2014-08-22	128.77	129.74	128.24	129.18	513802
2014-08-25	129.48	129.98	128.92	129.30	487159
2014-08-26	129.70	131.84	129.32	130.72	1019839
2014-08-27	130.98	131.39	129.29	130.10	415286
2014-08-28	129.61	131.21	128.88	130.56	497769
2014-08-29	130.82	131.19	129.84	130.96	344434
2014-09-02	131.09	131.09	128.86	129.82	729510
2014-09-03	131.02	131.42	128.28	129.47	715267
2014-09-04	129.68	131.89	129.46	130.75	776128
2014-09-05	130.83	132.82	130.30	132.19	927836
2014-09-08	132.26	133.02	130.82	131.50	836609
2014-09-09	131.36	131.96	130.10	130.92	681168
2014-09-10	130.75	131.32	129.75	130.77	584136
2014-09-11	130.11	131.36	130.11	131.31	610223
2014-09-12	131.28	131.28	128.25	129.22	693459
2014-09-15	129.26	129.26	127.98	128.07	494846
2014-09-16	127.46	128.71	126.86	128.37	368123
2014-09-17	129.09	130.30	128.05	128.40	775582
2014-09-18	129.37	129.37	127.49	128.29	759162
2014-09-19	128.32	128.83	127.19	128.43	1512837
2014-09-22	128.30	129.87	127.90	128.61	795937
2014-09-23	127.75	130.12	127.27	130.00	974912
2014-09-24	129.45	132.31	129.20	132.25	1299539
2014-09-25	132.29	132.40	130.16	130.63	678563
2014-09-26	130.51	131.55	129.84	130.73	555254
2014-09-29	129.69	130.46	128.92	129.69	498109
2014-09-30	130.01	130.53	128.35	128.94	584055
2014-10-01	128.65	128.65	124.51	125.40	1038093
2014-10-02	124.99	125.31	121.80	123.43	1157755
2014-10-03	123.78	124.45	122.70	122.89	598267
2014-10-06	123.00	123.48	120.00	120.92	1063914
2014-10-07	120.07	120.33	117.99	118.06	1012713
2014-10-08	117.79	118.79	114.65	118.69	1377508
2014-10-09	119.03	120.41	115.66	115.85	1305650
2014-10-10	115.58	116.08	112.07	112.10	1068242
2014-10-13	112.00	113.38	107.04	107.27	939894
2014-10-14	107.94	108.78	106.28	107.36	1226073
2014-10-15	105.22	109.91	105.09	109.30	1920910
2014-10-16	107.12	113.93	107.08	113.27	1290681
2014-10-17	115.02	118.33	114.63	117.71	1462042
2014-10-20	117.18	119.70	116.35	119.60	889578
2014-10-21	119.97	121.57	119.97	121.06	574343
2014-10-22	121.05	122.28	119.24	119.30	774996
2014-10-23	119.80	122.21	118.49	121.48	954518
2014-10-24	121.79	123.15	120.54	122.93	627578
2014-10-27	121.13	121.56	119.39	120.62	1613912
2014-10-28	114.86	119.44	111.77	116.90	3408471
2014-10-29	117.01	117.15	112.12	115.07	2695350
2014-10-30	114.42	116.71	114.13	115.40	960617
2014-10-31	116.70	117.34	115.78	116.92	935189
2014-11-03	117.75	118.19	116.62	117.49	874974
2014-11-04	117.26	117.50	115.36	117.12	1173602
2014-11-05	118.27	120.60	116.99	120.48	1195077
2014-11-06	120.91	122.86	120.63	122.81	857657
2014-11-07	122.98	124.33	122.74	123.81	634653
2014-11-10	123.45	124.98	123.45	124.84	527592
2014-11-11	124.65	126.34	124.61	125.57	577445
2014-11-12	125.26	127.11	124.79	126.32	578598
2014-11-13	126.23	126.99	125.36	125.36	109646
2014-11-14	124.24	126.63	124.24	126.47	388862
2014-11-17	126.18	126.68	124.98	125.78	468287
2014-11-18	126.00	127.57	125.78	127.50	606735
2014-11-19	127.83	128.48	126.32	128.19	558460
2014-11-20	127.45	129.58	126.86	128.64	457514
2014-11-21	130.43	131.39	129.74	130.22	741873
2014-11-24	130.85	130.85	129.91	130.27	470701
2014-11-25	130.56	131.71	127.18	127.35	916565
2014-11-26	127.37	128.16	124.07	125.52	840136
2014-11-28	125.24	125.24	119.95	120.04	613384
2014-12-01	119.55	119.72	115.36	115.67	1164664
2014-12-02	114.76	118.66	114.55	118.60	1031220
2014-12-03	118.21	121.95	118.21	119.94	915538
2014-12-04	119.83	121.00	119.21	119.60	434398
2014-12-05	119.25	120.10	117.57	117.98	503686
2014-12-08	117.38	117.77	113.06	113.78	983710
2014-12-09	113.41	114.79	112.53	114.76	701764
2014-12-10	114.37	114.54	110.26	111.53	1042488
2014-12-11	112.08	113.74	111.00	111.45	1147411
2014-12-12	110.73	111.64	107.41	107.41	848713
2014-12-15	107.93	109.12	104.75	104.81	797121
2014-12-16	103.67	108.20	103.09	106.60	1304265
2014-12-17	107.13	111.35	106.42	111.26	936115
2014-12-18	111.73	115.44	111.73	115.40	940583
2014-12-19	116.22	119.52	115.18	119.26	1601598
2014-12-22	119.74	119.74	113.60	114.01	1279465
2014-12-23	114.45	114.46	111.47	111.79	780075
2014-12-24	112.25	112.99	110.95	111.69	446874
2014-12-26	111.97	113.18	111.43	111.49	341659
2014-12-29	111.43	112.39	110.87	111.95	452755
2014-12-30	111.68	111.95	110.00	110.90	522329
2014-12-31	111.55	112.63	110.32	110.32	389418
2015-01-02	111.63	112.67	109.63	110.85	478556
2015-01-05	109.91	110.28	105.77	106.33	671629
2015-01-06	106.34	107.94	104.15	105.31	799928
2015-01-07	105.99	108.78	105.30	107.77	743422
2015-01-08	108.87	112.35	108.69	111.91	755221
2015-01-09	112.07	112.53	109.24	109.78	709635
2015-01-12	110.26	110.40	107.40	110.09	533735
2015-01-13	111.24	112.25	107.12	108.75	655369
2015-01-14	107.00	107.50	105.36	106.66	789235
2015-01-15	107.38	107.78	104.53	104.58	577879
2015-01-16	104.62	108.06	104.62	107.94	675537
2015-01-20	108.73	109.02	107.19	108.53	520279
2015-01-21	108.04	110.91	108.04	110.35	644172
2015-01-22	110.60	111.36	108.87	110.96	903051
2015-01-23	110.64	111.25	108.88	109.83	375008
2015-01-26	110.14	112.60	108.24	112.43	584640
2015-01-27	110.95	112.23	109.16	111.57	505525
2015-01-28	111.79	112.21	107.40	107.55	600733
2015-01-29	107.34	110.80	105.32	110.02	928958
2015-01-30	109.19	109.94	106.73	107.74	622884
2015-02-02	107.98	113.81	107.98	113.34	898771
2015-02-03	113.65	115.74	113.06	115.20	636316
2015-02-04	114.19	116.80	114.00	114.98	758613
2015-02-05	115.64	119.20	114.90	117.60	1138010
2015-02-06	117.51	119.06	117.36	117.97	881015
2015-02-09	118.07	120.44	117.22	119.16	1070091
2015-02-10	128.51	138.09	128.37	137.24	3942387
2015-02-11	137.61	144.66	137.52	140.09	2847994
2015-02-12	140.13	142.70	138.48	142.08	1957377
2015-02-13	142.96	146.21	142.51	145.23	1559343
2015-02-17	144.79	145.59	143.00	143.67	1198250
2015-02-18	143.50	146.07	143.20	144.95	985509
2015-02-19	144.00	145.70	143.81	145.00	826714
2015-02-20	144.94	144.94	142.15	143.24	634415
2015-02-23	143.24	144.59	142.15	143.43	702148
2015-02-24	143.71	144.67	142.54	143.29	508115
2015-02-25	143.60	144.24	141.80	142.49	545436
2015-02-26	143.92	144.53	140.87	141.63	703382
2015-02-27	141.99	143.38	141.78	142.33	492389
2015-03-02	143.08	143.49	141.38	143.35	542054
2015-03-03	142.00	143.85	142.00	143.00	572039
2015-03-04	142.20	143.53	141.43	142.83	641623
2015-03-05	143.45	143.72	142.00	142.46	449324
2015-03-06	141.50	142.82	139.63	140.69	527997
2015-03-09	140.55	141.46	139.48	139.87	449741
2015-03-10	138.73	139.64	136.92	137.62	672068
2015-03-11	138.17	139.70	136.83	138.89	518462
2015-03-12	140.31	143.67	140.11	143.49	864948
2015-03-13	143.20	143.45	140.12	141.81	687605
2015-03-16	142.25	143.60	141.55	142.37	572335
2015-03-17	141.64	143.15	140.67	142.35	452496
2015-03-18	141.88	143.25	139.02	142.49	704580
2015-03-19	141.25	142.34	137.80	138.68	790490
2015-03-20	139.94	141.61	138.40	138.50	812807
2015-03-23	138.50	141.35	138.50	139.62	566814
2015-03-24	139.92	141.64	139.83	140.69	375800
2015-03-25	141.23	141.90	138.68	139.96	701463
2015-03-26	139.94	143.30	139.32	142.12	826117
2015-03-27	141.82	143.00	140.61	141.73	618749
2015-03-30	142.74	142.91	141.81	142.84	585019
2015-03-31	141.85	142.44	139.76	139.80	661812
2015-04-01	140.04	140.19	136.50	138.10	847097
2015-04-02	137.98	139.77	136.88	137.36	573771
2015-04-06	137.13	139.48	136.41	139.34	737884
2015-04-07	138.78	138.94	135.81	135.81	703062
2015-04-08	135.86	136.84	134.10	136.19	995964
2015-04-09	136.21	137.27	135.38	137.01	346577
2015-04-10	136.76	138.61	136.76	138.54	381997
2015-04-13	138.34	139.20	137.70	138.00	448421
2015-04-14	138.17	139.02	136.76	138.19	583949
2015-04-15	138.81	143.30	138.53	142.18	683502
2015-04-16	141.94	142.16	140.71	142.01	612766
2015-04-17	140.59	140.73	138.77	140.24	579598
2015-04-20	140.56	140.99	139.39	139.97	662344
2015-04-21	140.27	140.49	138.29	138.37	408209
2015-04-22	138.67	139.71	135.93	137.24	595451
2015-04-23	137.37	139.26	136.76	138.24	767552
2015-04-24	138.83	138.83	136.99	138.53	367167
2015-04-27	138.50	138.66	135.73	135.92	637200
2015-04-28	135.48	136.78	134.97	136.10	645319
2015-04-29	135.30	138.01	134.99	136.30	799131
2015-04-30	137.60	146.34	137.60	142.65	1888377
2015-05-01	143.72	149.27	142.29	147.83	1692439
2015-05-04	148.10	150.39	148.02	148.39	890210
2015-05-05	148.12	149.10	146.56	146.88	769746
2015-05-06	147.23	150.62	145.38	149.09	1072500
2015-05-07	148.64	150.99	147.64	150.58	1046381
2015-05-08	153.00	155.80	151.86	154.89	1181883
2015-05-11	154.32	155.15	152.83	153.78	833381
2015-05-12	152.86	153.35	150.36	150.75	1406403
2015-05-13	152.22	155.62	152.22	153.97	1173158
2015-05-14	154.69	155.12	152.38	154.67	822555
2015-05-15	154.51	155.39	152.97	155.32	1066057
2015-05-18	154.99	155.98	153.02	155.31	606659
2015-05-19	155.27	155.90	153.02	154.26	403383
2015-05-20	154.70	154.70	152.16	153.50	608245
2015-05-21	153.19	155.51	153.04	154.58	688406
2015-05-22	154.13	154.53	151.37	152.30	1018212
2015-05-26	151.46	152.28	149.46	151.15	1384116
2015-05-27	151.40	153.20	150.80	152.89	1078841
2015-05-28	151.63	152.90	149.43	151.07	749642
2015-05-29	151.07	151.30	148.64	149.01	1217825
2015-06-01	148.90	150.00	146.35	147.06	1501847
2015-06-02	146.99	150.61	146.67	149.38	1827062
2015-06-03	149.11	150.15	146.18	147.86	1351068
2015-06-04	146.90	148.50	145.59	148.00	1261834
2015-06-05	147.33	150.00	146.25	148.10	1097786
2015-06-08	148.10	149.25	147.01	148.67	641306
2015-06-09	148.61	149.90	147.66	148.61	666481
2015-06-10	149.73	153.39	149.73	151.66	903020
2015-06-11	151.87	153.15	150.84	151.95	846648
2015-06-12	151.51	151.51	147.14	147.89	830265
2015-06-15	146.52	147.57	144.83	146.11	683434
2015-06-16	145.96	146.97	145.05	145.76	453602
2015-06-17	146.04	146.93	143.25	144.99	674512
2015-06-18	145.79	147.98	144.83	147.36	622921
2015-06-19	147.33	149.44	147.33	148.25	669077
2015-06-22	149.15	149.88	147.19	148.48	551325
2015-06-23	148.34	149.03	147.20	148.13	317250
2015-06-24	148.05	148.20	144.18	145.91	532816
2015-06-25	146.20	146.21	144.35	145.22	608680
2015-06-26	145.72	146.28	144.27	144.88	1322315
2015-06-29	143.87	146.09	141.84	142.12	514212
2015-06-30	143.09	143.95	141.48	141.51	722259
2015-07-01	142.57	144.65	142.30	143.86	685396
2015-07-02	144.52	145.30	143.18	144.00	522843
2015-07-06	142.26	145.08	141.89	144.46	805008
2015-07-07	144.39	145.96	141.54	145.03	884093
2015-07-08	144.01	147.08	142.73	144.60	836572
2015-07-09	146.17	148.98	145.94	146.77	714604
2015-07-10	148.15	153.35	148.15	152.90	896500
2015-07-13	154.43	155.15	152.65	153.36	555735
2015-07-14	153.05	153.89	151.73	151.86	715437
2015-07-15	151.32	151.52	149.60	150.95	579608
2015-07-16	151.38	155.35	151.26	153.79	565538
2015-07-17	155.12	157.73	154.49	156.53	1082312
2015-07-20	156.96	160.46	155.61	160.23	885929
2015-07-21	160.26	161.38	158.22	160.24	795471
2015-07-22	159.22	162.09	158.77	160.84	828910
2015-07-23	161.50	162.75	158.76	159.28	847336
2015-07-24	159.28	159.88	155.67	157.83	670877
2015-07-27	156.82	157.11	153.22	153.60	672414
2015-07-28	155.01	157.28	153.00	156.01	659784
2015-07-29	156.56	159.47	155.12	157.38	828152
2015-07-30	156.63	157.71	155.37	157.47	445700
2015-07-31	158.26	158.78	156.45	156.82	453796
2015-08-03	156.63	158.61	155.06	156.52	741875
2015-08-04	153.64	165.57	152.00	165.43	2116867
2015-08-05	166.72	172.60	165.92	170.14	1632269
2015-08-06	170.15	172.84	167.09	167.72	1022472
2015-08-07	168.21	169.20	165.75	167.58	543888
2015-08-10	169.19	173.03	168.92	172.00	607205
2015-08-11	170.68	172.85	170.06	171.00	789572
2015-08-12	169.78	172.75	169.20	172.61	858916
2015-08-13	172.51	173.42	170.41	172.15	519563
2015-08-14	172.00	175.24	171.35	175.03	804384
2015-08-17	175.53	176.04	173.11	175.12	498695
2015-08-18	174.95	177.59	173.91	175.69	439888
2015-08-19	174.90	175.09	169.78	170.89	638317
2015-08-20	170.00	170.86	166.11	166.95	533447
2015-08-21	165.28	166.52	159.85	161.64	969820
2015-08-24	152.98	162.39	143.16	154.82	1334723
2015-08-25	158.75	163.82	154.34	154.34	950177
2015-08-26	158.33	158.33	152.78	157.94	770099
2015-08-27	159.79	166.90	159.79	164.99	792234
2015-08-28	163.63	167.03	162.69	165.50	706315
2015-08-31	164.98	169.38	164.04	167.80	783806
2015-09-01	164.39	166.64	162.71	163.72	676979
2015-09-02	166.31	168.61	164.58	168.55	555612
2015-09-03	169.41	172.00	167.72	167.91	708570
2015-09-04	166.09	168.58	164.19	166.46	615168
2015-09-08	168.42	170.40	167.38	169.99	551119
2015-09-09	171.78	172.94	168.13	168.60	950152
2015-09-10	168.68	171.60	167.58	170.77	1063087
2015-09-11	170.02	171.79	168.29	171.48	955379
2015-09-14	171.52	175.01	169.89	172.88	1044920
2015-09-15	173.57	176.23	172.57	175.09	733605
2015-09-16	175.19	177.60	173.94	176.51	536312
2015-09-17	176.34	178.67	174.88	175.93	643157
2015-09-18	173.45	174.80	169.87	169.89	2066337
2015-09-21	171.17	173.48	170.69	171.59	644448
2015-09-22	169.39	169.39	163.82	166.02	961935
2015-09-23	166.58	167.02	158.57	161.45	1068403
2015-09-24	159.60	160.00	155.25	159.69	1185958
2015-09-25	161.20	162.19	157.90	159.39	807650
2015-09-28	157.99	158.27	151.82	152.74	1098914
2015-09-29	153.57	156.47	146.67	148.37	1508731
2015-09-30	149.93	152.35	147.21	151.95	1342310
2015-10-01	153.23	157.36	152.71	156.72	1565346
2015-10-02	156.62	163.17	154.98	163.08	1223325
2015-10-05	164.57	166.20	161.94	164.33	800799
2015-10-06	163.81	164.75	157.59	159.34	1162553
2015-10-07	160.52	161.92	157.48	159.74	1085390
2015-10-08	159.11	163.78	157.99	163.06	600096
2015-10-09	163.26	166.23	162.03	165.07	1024514
2015-10-12	165.00	165.90	161.68	162.02	545262
2015-10-13	160.78	162.11	154.28	155.11	999387
2015-10-14	155.45	155.87	150.56	151.75	986710
2015-10-15	152.69	152.75	147.63	149.22	2227378
2015-10-16	150.16	151.84	149.17	151.44	1651373
2015-10-19	150.27	151.63	145.30	148.44	1204736
2015-10-20	147.70	151.21	147.21	148.38	730417
2015-10-21	149.39	150.33	144.61	145.90	956540
2015-10-22	146.53	153.19	145.09	152.40	913711
2015-10-23	153.50	154.30	151.02	152.88	765015
2015-10-26	152.33	154.50	147.76	148.58	835589
2015-10-27	147.45	148.76	143.29	147.02	1062790
2015-10-28	147.88	154.16	147.18	152.86	885760
2015-10-29	151.84	154.13	149.83	151.68	642646
2015-10-30	152.35	155.77	151.39	155.15	985831
2015-11-02	155.44	156.72	152.67	155.27	1056768
2015-11-03	150.75	151.43	138.30	142.11	4078945
2015-11-04	141.69	146.47	138.36	145.85	2169444
2015-11-05	145.33	155.52	143.30	155.33	2660341
2015-11-06	154.62	157.74	153.21	154.98	1179426
2015-11-09	154.99	155.00	150.20	152.15	1215142
2015-11-10	151.74	154.59	151.74	153.56	705410
2015-11-11	154.73	157.25	153.28	155.81	674508
2015-11-12	154.23	155.50	151.24	151.50	702812
2015-11-13	151.38	156.95	151.01	153.43	656285
2015-11-16	153.34	157.67	152.53	157.50	862480
2015-11-17	157.56	162.15	156.03	156.97	751254
2015-11-18	157.00	159.95	157.00	159.30	627295
2015-11-19	159.61	162.74	158.12	160.62	571924
2015-11-20	161.14	162.84	160.10	160.87	681397
2015-11-23	161.03	163.01	159.25	159.92	577108
2015-11-24	158.85	162.05	158.23	160.97	653588
2015-11-25	161.10	162.11	159.64	160.25	421050
2015-11-27	159.95	161.89	159.18	161.00	264546
2015-11-30	161.26	162.52	156.14	157.40	887736
2015-12-01	158.24	160.18	156.85	159.34	722579
2015-12-02	159.98	160.73	157.31	157.96	814331
2015-12-03	158.06	159.88	152.30	153.64	774366
2015-12-04	154.72	156.01	151.77	155.27	507190
2015-12-07	154.12	154.73	146.69	147.31	1143397
2015-12-08	145.56	150.67	144.76	148.56	728438
2015-12-09	148.41	149.78	143.04	144.46	730666
2015-12-10	143.87	146.40	141.25	143.65	1083505
2015-12-11	141.52	144.37	141.41	142.09	666463
2015-12-14	142.47	143.46	140.05	142.62	642550
2015-12-15	143.62	146.86	143.09	145.10	466457
2015-12-16	146.18	148.33	143.80	147.67	591079
2015-12-17	148.05	148.05	142.64	142.74	596110
2015-12-18	142.25	142.41	139.56	139.91	1078372
2015-12-21	140.36	141.36	139.30	141.00	546023
2015-12-22	141.42	142.15	139.07	139.84	776613
2015-12-23	141.39	143.92	139.65	142.96	931354
2015-12-24	142.96	143.46	142.04	142.33	105697
2015-12-28	141.86	142.51	138.36	139.81	451185
2015-12-29	141.00	142.15	139.00	140.66	518880
2015-12-30	140.62	141.07	137.09	137.29	509458
2015-12-31	136.91	139.10	136.20	136.58	603368
2016-01-04	134.59	136.01	132.34	135.81	1200840
2016-01-05	136.19	136.63	132.91	133.18	945683
2016-01-06	130.58	132.79	129.26	129.83	822998
2016-01-07	127.48	133.74	126.37	129.56	1356205
2016-01-08	130.01	130.39	125.62	126.13	891051
2016-01-11	126.75	127.56	123.95	124.73	1197309
2016-01-12	125.95	129.53	125.01	127.96	981457
2016-01-13	128.17	128.92	121.97	122.88	1247670
2016-01-14	123.29	125.20	121.57	123.61	903750
2016-01-15	120.88	125.69	119.58	124.69	872693
2016-01-19	125.97	126.48	117.95	119.19	1379820
2016-01-20	117.47	118.27	113.49	117.00	1599776
2016-01-21	117.44	119.34	115.61	118.37	1579168
2016-01-22	120.58	126.16	120.58	123.60	1029737
2016-01-25	122.78	123.38	116.66	117.36	877168
2016-01-26	118.53	119.80	116.36	119.63	952079
2016-01-27	119.75	122.30	118.14	120.00	659766
2016-01-28	121.41	122.78	117.70	118.46	503258
2016-01-29	119.17	126.59	117.79	125.58	1248267
2016-02-01	124.39	126.05	123.43	123.72	875148
2016-02-02	121.95	122.76	117.58	121.19	1125391
2016-02-03	122.89	123.45	118.00	121.31	965954
2016-02-04	122.04	126.56	122.04	124.41	1428592
2016-02-05	124.24	125.21	121.31	123.05	947311
2016-02-08	121.74	122.19	115.84	117.85	1146816
2016-02-09	113.08	133.58	108.31	128.88	3226989
2016-02-10	130.76	138.00	128.83	131.38	1910259
2016-02-11	128.19	133.47	126.69	129.40	1588759
2016-02-12	131.83	136.23	129.32	132.86	1141501
2016-02-16	134.31	136.39	131.25	135.41	942211
2016-02-17	136.38	142.58	134.40	138.91	990979
2016-02-18	138.92	141.90	134.92	136.06	643555
2016-02-19	135.57	138.92	133.63	135.98	683894
2016-02-22	137.32	140.77	137.32	140.05	710124
2016-02-23	138.75	141.12	137.42	138.39	680848
2016-02-24	136.61	143.20	135.93	142.74	763275
2016-02-25	142.71	145.37	140.44	143.50	735652
2016-02-26	144.17	144.80	140.80	142.20	588749
2016-02-29	142.72	144.67	142.07	142.62	647458
2016-03-01	144.49	149.00	142.30	146.76	891727
2016-03-02	145.77	147.91	144.04	147.56	740760
2016-03-03	148.52	149.52	145.98	148.43	877889
2016-03-04	147.93	150.10	146.05	147.85	955191
2016-03-07	149.00	155.92	148.25	154.64	1374958
2016-03-08	153.22	154.62	151.04	152.20	889994
2016-03-09	152.80	153.52	151.13	152.73	651614
2016-03-10	153.46	154.72	150.88	153.39	606993
2016-03-11	155.65	157.40	154.60	156.58	579429
2016-03-14	155.76	156.05	152.56	154.57	654022
2016-03-15	152.43	154.30	151.28	153.22	500056
2016-03-16	152.28	155.14	151.33	154.04	494329
2016-03-17	153.90	156.97	152.76	155.91	707969
2016-03-18	156.41	157.56	154.68	156.83	908770
2016-03-21	156.52	157.27	154.59	156.15	397065
2016-03-22	155.44	157.50	155.44	155.84	402662
2016-03-23	154.57	156.27	152.80	153.84	490328
2016-03-24	153.03	153.79	150.75	153.67	635067
2016-03-28	153.67	154.44	152.04	153.89	463557
2016-03-29	153.22	155.02	152.24	154.22	516207
2016-03-30	155.51	155.61	152.10	154.83	587606
2016-03-31	154.68	160.18	154.44	159.51	1050435
2016-04-01	158.10	163.42	156.35	162.05	1087768
2016-04-04	161.50	161.50	158.51	159.91	581212
2016-04-05	158.83	161.16	157.83	159.36	653629
2016-04-06	159.22	165.06	158.93	163.84	920137
2016-04-07	162.40	163.08	160.60	161.96	717163
2016-04-08	163.41	168.15	163.19	166.18	724831
2016-04-11	167.59	168.23	163.98	164.10	447601
2016-04-12	164.21	165.04	162.92	163.85	558196
2016-04-13	165.00	165.34	161.97	165.34	671527
2016-04-14	165.00	165.75	163.38	165.35	338193
2016-04-15	165.00	165.77	163.77	165.63	461246
2016-04-18	165.38	168.77	164.70	168.33	568337
2016-04-19	168.29	169.30	166.25	167.60	506456
2016-04-20	167.82	171.15	166.86	169.77	568074
2016-04-21	169.94	171.25	168.52	168.71	324084
2016-04-22	169.48	171.73	168.38	170.60	372019
2016-04-25	170.78	171.01	168.62	169.54	307798
2016-04-26	170.29	171.49	169.05	170.25	517707
2016-04-27	170.77	173.48	169.49	172.54	708657
2016-04-28	171.50	173.18	169.70	170.07	381202
2016-04-29	169.75	170.18	167.37	169.23	814522
2016-05-02	170.19	172.59	169.23	172.14	560584
2016-05-03	171.43	175.71	169.79	173.19	912449
2016-05-04	171.97	174.05	165.27	169.46	1236682
2016-05-05	174.00	177.07	171.60	175.00	2205632
2016-05-06	174.96	178.42	171.58	177.91	1648327
2016-05-09	178.37	183.05	177.34	182.25	1368137
2016-05-10	182.45	188.68	182.40	187.85	1479587
2016-05-11	187.99	189.31	185.85	186.72	1246150
2016-05-12	188.24	189.76	185.50	186.77	833210
2016-05-13	186.43	188.28	183.75	184.75	923271
2016-05-16	185.86	188.20	185.43	186.57	636195
2016-05-17	186.19	186.87	184.48	186.23	686262
2016-05-18	185.00	187.17	184.68	185.74	921501
2016-05-19	184.56	185.49	183.21	184.94	914595
2016-05-20	186.33	188.15	185.21	187.18	555159
2016-05-23	187.35	189.92	186.70	188.79	481019
2016-05-24	189.20	191.30	187.87	190.62	637716
2016-05-25	192.01	193.87	191.00	193.15	712556
2016-05-26	192.89	193.43	190.86	191.30	743634
2016-05-27	190.85	192.37	190.08	191.83	785596
2016-05-31	192.91	193.08	186.91	189.04	1093821
2016-06-01	187.58	189.30	186.44	188.73	853605
2016-06-02	188.27	188.27	185.14	187.90	754653
2016-06-03	187.47	188.62	184.53	186.73	708429
2016-06-06	186.23	188.19	184.41	187.13	634841
2016-06-07	186.99	188.27	185.84	187.06	525806
2016-06-08	189.05	190.29	186.25	189.80	804840
2016-06-09	191.15	191.18	186.34	189.23	680009
2016-06-10	187.50	187.56	184.60	185.54	627071
2016-06-13	184.08	186.04	182.84	182.89	576794
2016-06-14	182.75	183.74	178.90	181.67	1015870
2016-06-15	182.58	185.93	182.05	183.66	556111
2016-06-16	182.77	183.91	180.72	183.29	700804
2016-06-17	182.82	183.29	180.92	182.74	873322
2016-06-20	184.50	186.84	183.84	184.12	752480
2016-06-21	184.26	184.59	182.69	183.82	523064
2016-06-22	183.93	184.45	182.19	183.91	489325
2016-06-23	185.73	187.96	184.92	187.95	724045
2016-06-24	182.30	191.75	181.07	187.92	2310191
2016-06-27	185.94	187.10	178.23	179.24	1070248
2016-06-28	181.49	183.37	179.21	180.87	787456
2016-06-29	183.26	185.66	182.55	185.21	567982
2016-06-30	186.06	192.11	185.08	192.00	866125
2016-07-01	191.71	192.40	186.67	189.13	1052713
2016-07-05	188.57	188.92	185.70	186.77	401564
2016-07-06	186.45	195.48	186.22	194.92	923557
2016-07-07	195.03	195.80	193.25	195.35	757568
2016-07-08	197.35	198.23	195.71	196.70	625101
2016-07-11	197.50	199.87	196.45	196.53	538094
2016-07-12	197.60	199.68	196.69	197.93	495445
2016-07-13	198.98	198.98	195.94	196.87	603312
2016-07-14	197.71	199.32	195.93	197.09	410418
2016-07-15	197.84	198.32	196.40	197.57	375211
2016-07-18	197.99	200.30	197.33	199.97	496573
2016-07-19	199.37	199.46	197.33	198.24	220904
2016-07-20	198.14	200.00	196.36	198.35	349755
2016-07-21	198.52	199.27	195.18	196.08	427954
2016-07-22	195.94	198.77	195.94	198.25	399130
2016-07-25	198.23	198.82	196.66	198.69	244069
2016-07-26	198.69	201.96	197.56	201.86	465524
2016-07-27	202.10	203.72	200.58	201.52	413528
2016-07-28	201.25	206.36	200.80	205.70	624410
2016-07-29	205.36	206.24	202.15	202.65	820921
2016-08-01	199.43	199.43	193.61	196.31	1127825
2016-08-02	193.70	199.51	192.51	198.50	886754
2016-08-03	197.98	200.99	197.98	200.14	525984
2016-08-04	199.80	199.80	197.22	198.47	371350
2016-08-05	198.94	199.27	197.20	198.31	269724
2016-08-08	198.50	201.33	197.59	200.43	419161
2016-08-09	200.35	201.39	198.15	199.85	337773
2016-08-10	200.53	201.18	199.15	200.25	258461
2016-08-11	200.47	201.10	198.15	198.54	507014
2016-08-12	198.96	199.04	195.86	196.46	510882
2016-08-15	196.47	201.11	195.88	199.46	538828
2016-08-16	199.42	199.42	196.00	196.83	364294
2016-08-17	196.80	196.86	190.50	193.89	654179
2016-08-18	194.00	195.75	192.25	194.28	377977
2016-08-19	193.61	194.52	191.03	192.25	637963
2016-08-22	191.70	195.54	189.36	195.08	576185
2016-08-23	195.72	196.73	194.42	195.15	437211
2016-08-24	194.27	195.89	193.36	195.45	338776
2016-08-25	195.69	195.77	190.80	191.23	602323
2016-08-26	191.45	192.38	187.35	188.28	596598
2016-08-29	188.69	191.16	188.69	189.19	448432
2016-08-30	189.60	190.14	187.69	188.83	482429
2016-08-31	187.50	187.50	181.63	183.03	1004839
2016-09-01	182.62	184.42	180.63	183.53	631403
2016-09-02	184.74	185.06	182.22	184.63	642622
2016-09-06	184.72	185.29	179.70	180.95	774638
2016-09-07	180.95	183.43	180.02	180.90	620162
2016-09-08	180.91	181.76	179.33	179.94	399577
2016-09-09	178.61	178.70	173.51	175.00	1192982
2016-09-12	174.82	180.35	174.09	179.89	1013686
2016-09-13	178.43	179.67	177.12	178.50	650658
2016-09-14	178.47	180.03	176.28	177.38	689142
2016-09-15	177.38	178.50	174.78	177.83	808776
2016-09-16	177.15	178.21	173.54	173.95	770380
2016-09-19	175.59	176.78	174.09	174.97	487679
2016-09-20	176.23	176.23	172.49	174.76	582288
2016-09-21	176.01	178.98	174.81	178.91	726529
2016-09-22	180.06	182.48	180.06	181.92	954329
2016-09-23	181.50	182.83	180.67	181.29	831667
2016-09-26	180.79	184.81	180.79	183.25	864734
2016-09-27	183.32	183.79	180.43	183.58	656853
2016-09-28	184.34	186.00	182.62	185.10	517861
2016-09-29	184.00	184.36	179.90	182.50	996289
2016-09-30	182.50	183.48	178.69	179.11	1117760
2016-10-03	178.98	180.31	176.26	176.90	731681
2016-10-04	176.44	178.30	175.43	175.70	712744
2016-10-05	176.69	178.39	174.71	175.76	855695
2016-10-06	175.14	178.82	175.10	178.45	658873
2016-10-07	178.45	178.98	169.86	170.12	1218392
2016-10-10	170.70	172.61	169.87	171.25	873414
2016-10-11	168.48	170.23	168.31	169.19	1033205
2016-10-12	169.02	170.05	167.59	169.89	631132
2016-10-13	168.50	172.69	167.06	171.97	624463
2016-10-14	173.00	174.18	172.76	173.38	626548
2016-10-17	173.58	177.92	172.38	177.19	874206
2016-10-18	178.83	178.83	177.10	178.21	678570
2016-10-19	179.15	179.15	175.05	177.34	542098
2016-10-20	176.97	179.48	174.83	178.30	523113
2016-10-21	176.89	180.00	175.89	179.73	532805
2016-10-24	180.75	181.11	179.47	180.34	482276
2016-10-25	179.99	180.37	177.88	178.03	517171
2016-10-26	179.37	179.52	176.23	178.02	684446
2016-10-27	178.77	179.05	175.16	176.89	627677
2016-10-28	177.30	182.47	176.22	181.32	905583
2016-10-31	182.21	186.72	181.52	185.38	1459328
2016-11-01	188.41	194.99	188.41	192.88	2244912
2016-11-02	192.38	195.32	189.81	190.45	1292072
2016-11-03	190.62	190.93	186.89	188.48	644015
2016-11-04	189.00	194.50	188.59	192.33	716374
2016-11-07	195.37	198.40	193.68	198.27	880246
2016-11-08	198.27	202.20	196.87	202.01	979167
2016-11-09	213.64	228.04	213.64	225.39	3888673
2016-11-10	228.30	234.83	226.05	233.52	1892141
2016-11-11	234.50	235.40	223.60	229.74	1861219
2016-11-14	232.00	236.41	229.02	231.50	1611510
2016-11-15	229.90	231.97	225.65	229.18	1446044
2016-11-16	225.05	226.19	220.13	220.85	1682092
2016-11-17	220.78	223.00	217.65	221.07	1216978
2016-11-18	220.80	221.88	218.69	219.67	576877
2016-11-21	220.71	223.15	219.82	222.82	748118
2016-11-22	224.13	224.50	219.68	221.28	820205
2016-11-23	220.48	224.64	218.85	224.22	570922
2016-11-25	224.43	226.63	224.11	225.31	239606
2016-11-28	224.98	225.16	216.12	215.90	1157461
2016-11-29	215.50	219.52	215.43	218.50	864362
2016-11-30	220.58	223.63	218.67	219.45	671982
2016-12-01	220.15	221.52	219.00	220.90	918261
2016-12-02	220.58	223.78	219.68	223.25	823034
2016-12-05	224.64	224.82	222.12	223.54	681784
2016-12-06	224.21	225.64	220.57	225.33	476225
2016-12-07	226.00	230.03	224.48	229.85	690892
2016-12-08	230.22	232.26	228.70	230.72	605837
2016-12-09	231.44	232.55	228.13	231.16	482047
2016-12-12	230.30	230.68	223.03	223.69	725991
2016-12-13	224.78	226.99	219.87	222.20	647184
2016-12-14	221.86	225.62	219.99	221.81	576095
2016-12-15	222.00	223.80	219.96	221.41	588177
2016-12-16	222.00	224.30	219.97	220.39	763313
2016-12-19	220.37	223.17	218.72	222.68	522383
2016-12-20	222.34	228.23	221.04	226.04	507809
2016-12-21	226.04	227.50	224.71	225.45	532575
2016-12-22	224.48	225.87	223.36	224.15	383293
2016-12-23	224.97	226.21	221.78	225.11	254242
2016-12-27	226.48	230.57	226.48	229.19	409546
2016-12-28	230.30	233.76	225.05	226.17	486850
2016-12-29	226.00	227.55	224.21	224.84	436677
2016-12-30	226.34	226.61	220.78	221.53	422591
2017-01-03	223.49	225.64	219.50	223.33	752929
2017-01-04	223.24	227.68	222.81	226.36	664936
2017-01-05	226.15	229.65	225.11	226.52	649765
2017-01-06	226.08	226.24	219.53	219.84	818360
2017-01-09	219.88	221.60	218.50	219.36	643739
2017-01-10	220.07	222.47	219.24	220.56	587951
2017-01-11	221.64	222.24	219.79	221.95	415827
2017-01-12	222.14	222.50	216.80	219.92	611699
2017-01-13	219.62	221.61	219.05	220.67	478796
2017-01-17	220.95	220.95	217.11	219.86	635397
2017-01-18	220.15	225.89	219.40	225.36	622901
2017-01-19	225.93	227.32	225.02	225.76	727553
2017-01-20	227.12	229.15	226.48	227.75	612657
2017-01-23	228.60	229.86	225.51	227.36	607310
2017-01-24	229.20	235.57	228.39	234.50	727481
2017-01-25	237.57	243.29	237.56	242.00	1432844
2017-01-26	242.02	243.98	239.83	241.62	796069
2017-01-27	242.57	242.74	238.73	239.78	420399
2017-01-30	238.00	238.00	233.28	235.31	606820
2017-01-31	234.89	236.69	226.74	229.60	1151143
2017-02-01	231.29	232.23	228.55	230.50	649322
2017-02-02	229.48	230.37	227.06	228.59	602927
2017-02-03	229.86	233.33	228.61	230.91	491136
2017-02-06	230.86	231.56	229.69	230.58	524170
2017-02-07	223.87	229.00	221.33	226.62	1086699
2017-02-08	226.62	228.65	223.33	226.25	500439
2017-02-09	227.00	227.33	224.85	225.32	520109
2017-02-10	226.89	231.16	226.45	230.32	519689
2017-02-13	232.66	234.43	230.03	231.39	664374
2017-02-14	226.62	229.11	221.36	226.41	1557078
2017-02-15	224.65	226.29	219.96	222.00	1739565
2017-02-16	221.95	222.72	220.00	221.53	772553
2017-02-17	220.82	221.00	215.26	217.55	835054
2017-02-21	218.25	221.69	218.05	219.98	727138
2017-02-22	219.89	221.37	218.72	218.94	749239
2017-02-23	219.70	220.25	206.34	208.68	1913454
2017-02-24	207.08	211.32	206.10	210.05	985751
2017-02-27	210.49	219.70	208.95	215.26	825399
2017-02-28	215.65	219.33	213.92	215.95	1167833
2017-03-01	223.02	224.98	219.83	221.85	1166911
2017-03-02	221.91	221.97	217.60	219.02	710919
2017-03-03	218.91	221.85	215.95	217.69	677526
2017-03-06	215.93	217.70	213.58	214.68	754045
2017-03-07	214.52	214.96	209.00	209.93	839170
2017-03-08	209.59	212.28	209.59	210.85	577163
2017-03-09	210.41	212.89	205.86	208.16	610832
2017-03-10	209.37	213.14	208.59	212.81	708009
2017-03-13	212.36	215.17	211.75	214.93	567395
2017-03-14	212.91	213.50	209.31	211.67	500646
2017-03-15	212.45	215.22	209.63	214.02	553465
2017-03-16	214.52	214.63	209.19	210.37	658087
2017-03-17	211.00	213.13	209.60	211.95	572326
2017-03-20	212.03	212.03	209.50	211.11	365046
2017-03-21	212.08	212.60	207.59	209.09	526301
2017-03-22	208.50	213.09	207.00	212.54	715596
2017-03-23	212.38	214.67	210.19	213.49	672157
2017-03-24	213.15	213.24	206.49	207.24	812123
2017-03-27	203.84	208.22	201.77	207.04	718870
2017-03-28	206.50	212.03	206.50	209.92	767976
2017-03-29	211.15	214.73	210.00	214.27	591755
2017-03-30	213.66	216.79	210.94	211.56	705983
2017-03-31	214.00	219.07	213.08	218.25	927580
2017-04-03	218.20	218.63	212.79	214.43	634271
2017-04-04	214.30	216.13	212.65	216.01	450333
2017-04-05	216.40	218.98	214.64	214.98	833158
2017-04-06	214.84	218.36	214.10	218.21	848411
2017-04-07	218.70	223.55	218.70	221.41	874186
2017-04-10	221.54	222.03	219.55	220.31	398016
2017-04-11	219.84	220.21	214.07	219.59	533834
2017-04-12	218.80	218.80	211.75	212.79	786345
2017-04-13	212.31	213.31	210.09	210.11	496345
2017-04-17	210.57	212.85	210.16	212.69	456585
2017-04-18	211.07	213.17	209.43	210.73	310113
2017-04-19	211.75	213.87	210.73	211.16	484320
2017-04-20	212.63	218.84	211.97	217.29	474467
2017-04-21	217.58	219.99	216.45	218.89	561114
2017-04-24	221.48	223.57	218.91	222.81	553729
2017-04-25	224.04	224.82	222.07	223.50	655722
2017-04-26	223.55	223.81	220.80	221.15	487773
2017-04-27	221.00	223.99	218.87	223.35	528997
2017-04-28	223.15	223.89	219.79	220.19	542334
2017-05-01	221.51	226.47	219.91	222.87	989002
2017-05-02	232.18	243.39	231.00	239.85	1761172
2017-05-03	238.40	244.32	237.11	238.97	744235
2017-05-04	239.24	242.46	236.95	237.00	924157
2017-05-05	238.43	238.52	235.50	237.55	456300
2017-05-08	236.86	236.86	233.25	234.29	388974
2017-05-09	234.66	237.00	232.85	233.84	412726
2017-05-10	235.74	239.13	233.79	234.28	788716
2017-05-11	233.61	234.46	228.66	233.76	581546
2017-05-12	232.26	233.27	229.94	230.54	405888
2017-05-15	231.34	235.42	230.57	235.19	502681
2017-05-16	235.19	235.63	232.03	233.03	431668
2017-05-17	229.35	229.35	223.86	224.77	984246
2017-05-18	223.51	230.08	221.43	229.28	773488
2017-05-19	230.38	232.16	228.06	228.39	472633
2017-05-22	229.30	232.41	229.00	231.77	440600
2017-05-23	232.05	233.69	229.72	231.06	398037
2017-05-24	230.86	232.18	225.28	227.41	501341
2017-05-25	228.29	231.11	227.97	229.53	382255
2017-05-26	228.69	229.31	226.75	227.76	336255
2017-05-30	226.29	228.52	224.67	226.72	440397
2017-05-31	226.75	226.84	223.01	224.10	623740
2017-06-01	224.17	228.97	222.35	227.96	548592
2017-06-02	228.07	229.65	226.10	226.55	367303
2017-06-05	226.33	228.25	226.02	227.68	342843
2017-06-06	227.04	229.24	225.35	225.67	416168
2017-06-07	225.91	229.98	225.91	227.53	446142
2017-06-08	228.10	235.08	226.06	232.11	630524
2017-06-09	233.11	235.96	232.12	234.82	478409
2017-06-12	233.62	234.70	229.62	232.11	360848
2017-06-13	232.65	236.43	232.49	235.58	355033
2017-06-14	235.58	236.85	229.14	230.92	397066
2017-06-15	227.57	229.84	226.97	229.42	243433
2017-06-16	229.85	232.73	228.02	230.33	639908
2017-06-19	230.22	232.39	229.55	231.73	369724
2017-06-20	231.27	231.71	227.34	229.14	402156
2017-06-21	230.00	230.51	226.62	227.09	358470
2017-06-22	227.05	229.18	225.10	226.39	511206
2017-06-23	226.64	228.83	225.86	228.27	707966
2017-06-26	230.51	235.19	230.33	232.23	1053199
2017-06-27	231.77	231.77	225.18	225.29	566996
2017-06-28	227.19	228.71	226.00	227.30	598674
2017-06-29	226.51	226.51	220.50	221.38	717395
2017-06-30	222.04	224.07	219.00	222.58	768423
2017-07-03	223.66	224.72	220.79	223.36	265222
2017-07-05	223.22	227.08	221.82	226.84	677748
2017-07-06	225.54	227.29	224.59	226.00	582446
2017-07-07	225.74	228.61	224.19	227.90	494075
2017-07-10	227.15	227.31	224.73	224.74	382847
2017-07-11	224.95	224.95	219.20	220.72	490181
2017-07-12	222.80	225.62	221.56	225.09	423502
2017-07-13	225.78	229.00	224.12	224.34	534183
2017-07-14	225.01	226.29	222.86	223.27	326594
2017-07-17	222.96	225.24	222.18	223.78	312641
2017-07-18	222.00	222.27	220.20	220.60	325005
2017-07-19	220.75	224.00	220.23	223.95	238321
2017-07-20	223.93	225.20	222.08	224.78	317174
2017-07-21	224.03	225.31	223.52	224.67	283713
2017-07-24	224.33	227.09	223.35	227.00	524618
2017-07-25	228.10	230.00	227.24	228.10	583449
2017-07-26	227.95	228.38	224.39	227.55	525643
2017-07-27	227.54	229.14	224.07	225.75	576364
2017-07-28	224.83	226.83	222.95	226.50	444926
2017-07-31	226.82	230.37	225.89	226.43	878040
2017-08-01	223.90	231.00	205.01	211.97	2233467
2017-08-02	209.31	218.17	209.31	216.23	1721754
2017-08-03	216.16	217.76	210.54	210.83	761746
2017-08-04	211.49	214.55	210.68	214.42	591524
2017-08-07	214.21	216.91	213.67	214.01	462521
2017-08-08	213.25	214.33	209.36	209.87	525390
2017-08-09	209.85	212.21	209.58	210.95	501813
2017-08-10	210.03	210.84	205.05	206.79	596486
2017-08-11	206.55	207.24	203.31	204.77	523317
2017-08-14	206.56	207.76	204.64	205.42	637156
2017-08-15	205.65	207.11	204.35	206.37	483117
2017-08-16	207.61	207.85	204.41	205.11	428512
2017-08-17	204.55	205.40	200.26	200.41	539081
2017-08-18	200.00	202.20	195.81	200.54	862432
2017-08-21	201.11	201.11	198.11	198.95	436446
2017-08-22	199.47	201.48	198.79	200.82	509828
2017-08-23	199.53	203.98	198.77	203.40	824022
2017-08-24	203.34	203.67	199.90	199.98	623273
2017-08-25	200.53	200.53	194.00	195.54	943185
2017-08-28	195.54	200.86	191.09	200.35	1160404
2017-08-29	198.49	202.96	198.45	202.82	815332
2017-08-30	202.88	215.00	202.35	213.36	1200309
2017-08-31	215.00	215.91	210.06	211.99	1464619
2017-09-01	212.32	212.86	208.13	211.56	509647
2017-09-05	211.35	211.40	206.68	207.80	792321
2017-09-06	208.00	209.71	206.27	209.11	559780
2017-09-07	210.18	210.18	206.34	208.85	559838
2017-09-08	208.91	212.20	208.00	212.00	674448
2017-09-11	212.32	213.44	203.63	204.26	1136092
2017-09-12	204.49	205.44	203.93	205.15	816070
2017-09-13	204.43	204.70	198.16	203.29	1558458
2017-09-14	202.16	203.31	198.86	199.44	956477
2017-09-15	198.55	199.86	196.40	199.20	879959
2017-09-18	199.90	205.16	199.50	202.40	836837
2017-09-19	202.88	203.56	197.23	199.15	982019
2017-09-20	200.04	203.69	198.30	202.15	643225
2017-09-21	203.16	204.08	198.31	199.80	558125
2017-09-22	199.60	200.17	198.29	198.69	490679
2017-09-25	198.76	199.17	195.42	196.14	658332
2017-09-26	196.50	197.69	194.28	196.55	624609
2017-09-27	196.78	204.46	196.76	202.59	803602
2017-09-28	202.94	206.00	202.90	205.00	716028
2017-09-29	205.95	207.42	203.91	206.23	577497
2017-10-02	206.64	207.44	204.39	204.99	371618
2017-10-03	205.64	207.68	203.89	206.41	527015
2017-10-04	206.79	206.79	203.55	205.97	335555
2017-10-05	205.85	210.40	205.39	209.91	390153
2017-10-06	208.68	209.87	205.58	205.95	727281
2017-10-09	206.74	208.34	204.77	205.93	6502655
2017-10-10	206.45	206.45	202.76	205.14	595651
2017-10-11	205.81	206.36	203.47	203.73	371067
2017-10-12	203.23	205.98	203.23	205.98	343029
2017-10-13	207.00	207.68	204.42	204.57	297167
2017-10-16	205.83	205.86	201.35	205.54	375037
2017-10-17	204.51	205.61	203.18	203.48	452483
2017-10-18	204.38	204.85	202.38	203.35	524888
2017-10-19	203.33	210.03	203.00	209.50	709586
2017-10-20	210.36	216.49	209.73	216.16	708117
2017-10-23	216.55	217.49	212.97	213.25	498379
2017-10-24	214.06	217.98	213.03	216.59	527933
2017-10-25	214.92	215.92	210.06	212.23	677815
2017-10-26	212.95	217.50	210.63	216.92	508222
2017-10-27	216.12	217.30	213.00	217.12	367115
2017-10-30	216.91	219.15	216.24	217.86	465499
2017-10-31	217.98	219.12	216.01	216.85	413525
2017-11-01	216.90	217.91	213.15	217.30	735039
2017-11-02	211.45	221.16	206.22	208.96	1756190
2017-11-03	207.58	213.28	207.23	211.81	589659
2017-11-06	211.13	216.30	211.13	212.57	452000
2017-11-07	211.88	213.42	207.80	210.04	539639
2017-11-08	210.10	213.53	208.61	213.20	468637
2017-11-09	212.68	214.00	209.58	212.95	474661
2017-11-10	212.46	213.66	211.07	213.25	262834
2017-11-13	211.68	213.09	211.05	212.47	353254
2017-11-14	212.32	213.09	211.15	212.16	448432
2017-11-15	211.60	211.60	205.79	206.18	641414
2017-11-16	206.68	210.93	205.90	209.38	483732
2017-11-17	208.44	210.39	207.29	207.72	361594
2017-11-20	207.79	211.68	207.61	208.74	325567
2017-11-21	209.51	209.67	207.35	207.44	459044
2017-11-22	208.17	208.49	206.73	207.13	632990
2017-11-24	207.44	208.05	205.79	205.90	135009
2017-11-27	206.00	206.70	200.27	201.82	621919
2017-11-28	201.76	204.66	201.03	204.35	422858
2017-11-29	204.52	208.93	202.75	208.07	511593
2017-11-30	208.19	209.02	204.78	208.39	542606
2017-12-01	208.81	208.81	200.70	202.65	533171
2017-12-04	204.97	211.32	204.41	208.44	648923
2017-12-05	209.18	209.98	204.08	205.90	416948
2017-12-06	205.55	206.15	201.01	201.51	590878
2017-12-07	201.51	211.70	201.08	208.55	664520
2017-12-08	209.92	215.47	208.86	214.10	868036
2017-12-11	214.06	215.09	207.38	208.68	604902
2017-12-12	208.08	210.24	206.51	207.25	707971
2017-12-13	207.27	209.32	206.14	208.01	453592
2017-12-14	208.50	209.21	200.80	202.20	776425
2017-12-15	204.29	205.94	203.47	204.44	813342
2017-12-18	206.01	209.08	203.90	207.63	584402
2017-12-19	208.11	208.74	203.09	203.67	639767
2017-12-20	204.89	205.54	202.25	204.64	510321
2017-12-21	206.26	212.44	205.18	210.49	731453
2017-12-22	210.36	212.32	208.45	211.10	297857
2017-12-26	211.08	218.31	210.86	217.57	626510
2017-12-27	218.22	219.74	215.88	218.20	643495
2017-12-28	218.58	218.60	215.50	217.46	573980
2017-12-29	218.00	222.45	216.05	221.04	713850
2018-01-02	222.62	226.54	221.09	225.00	994837
2018-01-03	226.03	230.49	225.53	227.50	781367
2018-01-04	230.00	230.67	226.19	228.00	797615
2018-01-05	228.20	228.78	225.05	227.33	558342
2018-01-08	226.94	230.25	225.75	230.25	574574
2018-01-09	230.00	232.16	227.87	228.01	656940
2018-01-10	226.98	227.64	224.13	226.63	631378
2018-01-11	228.00	230.40	227.10	229.64	385504
2018-01-12	230.86	232.16	228.24	230.76	479369
2018-01-16	233.07	233.07	225.59	226.19	707185
2018-01-17	228.76	228.76	225.35	227.04	523987
2018-01-18	226.53	228.77	226.22	226.64	535616
2018-01-19	228.50	229.91	225.98	226.98	493456
2018-01-22	227.38	227.84	222.51	226.71	481121
2018-01-23	227.22	231.88	224.75	231.42	523758
2018-01-24	231.22	234.55	228.89	232.26	552321
2018-01-25	233.25	239.23	231.41	238.14	653480
2018-01-26	239.17	241.33	235.93	239.96	591171
2018-01-29	239.76	239.76	235.09	236.91	515841
2018-01-30	235.43	238.12	233.46	235.84	503361
2018-01-31	236.00	238.52	225.02	228.17	888299
2018-02-01	226.58	229.44	222.71	224.08	803074
2018-02-02	222.08	222.88	215.58	217.29	1261778
2018-02-05	215.21	216.65	204.44	209.10	988172
2018-02-06	204.97	212.91	203.39	210.46	1266313
2018-02-07	209.34	219.03	208.89	218.85	1215255
2018-02-08	217.03	218.55	208.18	208.42	898444
2018-02-09	210.19	216.19	205.87	214.38	939198
2018-02-12	215.97	216.96	210.39	212.76	1073436
2018-02-13	222.02	229.66	215.67	218.41	1498155
2018-02-14	215.56	216.35	211.00	215.70	1401553
2018-02-15	218.03	225.10	216.63	222.59	1153696
2018-02-16	221.63	223.52	213.84	216.25	720248
2018-02-20	215.26	216.39	211.61	214.09	826042
2018-02-21	215.16	217.47	212.25	212.31	336034
2018-02-22	213.02	214.90	210.90	212.12	537427
2018-02-23	212.91	214.30	210.50	211.58	495858
2018-02-26	211.99	213.18	208.01	211.18	759179
2018-02-27	210.97	212.18	204.64	206.20	745391
2018-02-28	206.90	207.48	203.85	203.93	630485
2018-03-01	204.49	207.83	202.68	203.61	661053
2018-03-02	201.83	205.11	196.61	204.31	853416
2018-03-05	202.95	206.43	201.34	205.42	474880
2018-03-06	206.25	210.60	204.33	208.63	465940
2018-03-07	207.76	209.44	205.25	208.15	630785
2018-03-08	208.14	210.48	204.64	207.01	736608
2018-03-09	208.77	209.98	208.02	209.18	440060
2018-03-12	210.07	210.44	207.56	209.72	356208
2018-03-13	211.16	212.77	209.49	210.32	286151
2018-03-14	211.79	211.79	205.11	206.73	372034
2018-03-15	207.03	209.21	203.53	205.45	741590
2018-03-16	206.64	209.05	205.05	207.20	774374
2018-03-19	206.76	207.41	201.92	204.50	595856
2018-03-20	205.31	206.27	202.02	204.21	594544
2018-03-21	204.83	209.27	203.80	206.74	567482
2018-03-22	205.66	206.88	201.54	201.71	498231
2018-03-23	202.45	209.00	202.00	205.68	1234469
2018-03-26	208.79	210.26	205.61	209.29	605503
2018-03-27	210.58	210.58	204.47	205.43	437759
2018-03-28	206.02	206.46	200.40	201.79	581243
2018-03-29	203.38	208.55	201.56	207.30	674322
2018-04-02	205.88	206.20	198.51	201.37	979759
2018-04-03	201.37	202.49	197.95	201.33	575117
2018-04-04	198.15	204.85	196.78	204.38	520095
2018-04-05	205.24	209.57	205.24	208.05	562200
2018-04-06	206.06	206.84	200.79	202.22	342938
2018-04-09	202.66	203.29	198.68	199.61	520353
2018-04-10	201.15	206.09	201.13	205.20	514913
2018-04-11	203.37	204.29	201.97	202.82	565069
2018-04-12	203.75	204.03	202.00	202.42	354159
2018-04-13	202.45	203.76	195.27	196.12	719191
2018-04-16	197.72	200.74	196.66	199.04	447530
2018-04-17	200.08	204.00	200.08	201.85	619815
2018-04-18	203.13	205.20	202.89	203.54	658681
2018-04-19	203.37	203.96	197.58	198.17	435385
2018-04-20	199.07	199.70	195.80	196.72	470557
2018-04-23	196.44	198.06	195.54	196.93	338081
2018-04-24	197.81	199.46	190.36	193.30	483271
2018-04-25	193.23	196.63	191.76	196.24	561391
2018-04-26	196.80	197.25	192.92	195.86	844092
2018-04-27	195.86	196.92	194.94	196.33	465504
2018-04-30	196.50	201.11	194.66	194.77	620235
2018-05-01	194.81	195.36	189.27	195.13	721175
2018-05-02	198.57	201.25	196.29	196.89	745830
2018-05-03	198.31	204.95	195.74	202.41	1437900
2018-05-04	200.76	205.43	200.03	204.00	695819
2018-05-07	204.54	205.58	202.92	204.61	617094
2018-05-08	203.00	216.00	200.57	213.46	1484493
2018-05-09	214.66	214.73	209.69	212.61	907089
2018-05-10	213.87	214.19	210.34	210.72	594079
2018-05-11	211.59	216.16	211.01	215.45	588836
2018-05-14	215.63	216.01	212.48	213.47	408719
2018-05-15	212.77	218.08	211.77	217.14	653923
2018-05-16	217.92	220.71	216.50	218.27	446291
2018-05-17	217.46	218.88	212.43	213.51	752538
2018-05-18	213.81	219.90	213.52	219.31	752800
2018-05-21	219.97	220.90	217.23	217.82	434648
2018-05-22	218.87	219.30	215.78	216.13	407429
2018-05-23	214.53	219.47	213.45	219.33	593522
2018-05-24	218.24	219.93	216.13	218.41	434786
2018-05-25	218.80	219.67	216.56	217.70	381333
2018-05-29	215.95	222.40	215.14	219.73	585124
2018-05-30	220.16	222.05	218.30	220.34	416195
2018-05-31	221.04	227.48	219.30	222.87	841871
2018-06-01	224.10	227.30	223.07	225.15	792758
2018-06-04	225.41	227.59	225.06	227.34	725539
2018-06-05	227.13	228.81	226.22	226.72	604328
2018-06-06	226.45	228.57	225.02	227.58	682239
2018-06-07	228.52	230.20	227.08	229.55	933194
2018-06-08	229.00	230.53	227.10	229.56	520776
2018-06-11	229.58	230.25	227.72	229.71	419625
2018-06-12	230.10	231.68	228.87	230.29	446290
2018-06-13	230.60	232.89	229.21	229.96	486486
2018-06-14	230.82	232.39	228.89	230.20	532891
2018-06-15	230.00	231.35	228.67	229.26	691219
2018-06-18	228.65	231.08	228.46	230.68	511299
2018-06-19	228.70	229.47	226.45	227.58	496996
2018-06-20	228.79	229.22	226.45	228.58	400783
2018-06-21	227.75	229.73	224.50	224.64	309181
2018-06-22	225.29	228.00	221.25	227.43	512956
2018-06-25	226.51	227.85	223.26	224.96	492726
2018-06-26	225.00	225.42	220.28	222.36	586203
2018-06-27	223.37	224.95	219.21	219.77	560539
2018-06-28	219.50	221.44	216.25	221.08	720672
2018-06-29	222.48	225.97	221.76	223.33	405049
2018-07-02	221.20	224.06	220.17	222.40	433450
2018-07-03	223.38	226.77	223.18	225.33	210253
2018-07-05	225.91	227.04	222.09	226.00	471665
2018-07-06	225.13	229.00	225.13	227.50	240018
2018-07-09	228.52	228.52	225.60	227.41	391757
2018-07-10	226.52	227.47	223.65	226.00	388696
2018-07-11	224.05	227.82	222.53	226.23	614654
2018-07-12	228.22	228.47	223.57	225.69	335920
2018-07-13	226.03	228.11	225.50	226.82	277518
2018-07-16	227.51	228.31	222.41	224.92	380948
2018-07-17	224.00	227.13	223.84	225.35	428148
2018-07-18	226.27	227.70	224.75	225.79	370769
2018-07-19	225.05	226.45	224.27	225.87	444687
2018-07-20	225.02	226.44	223.83	224.22	388732
2018-07-23	223.34	224.88	222.72	223.68	348684
2018-07-24	224.57	226.24	222.84	224.20	488247
2018-07-25	223.31	224.91	218.13	222.95	951513
2018-07-26	225.05	225.05	203.04	206.85	2345470
2018-07-27	207.00	210.53	204.42	205.70	1570322
2018-07-30	205.00	206.33	197.69	201.70	1529530
2018-07-31	202.61	202.99	194.94	199.42	1251099
2018-08-01	199.65	202.10	198.86	201.65	1196051
2018-08-02	201.34	207.24	199.80	204.76	1112449
2018-08-03	204.34	208.28	204.34	206.96	702476
2018-08-06	206.96	208.61	206.08	207.30	542038
2018-08-07	208.25	211.29	207.34	208.54	843353
2018-08-08	208.68	209.48	204.94	205.44	558113
2018-08-09	204.90	208.03	203.26	203.52	594124
2018-08-10	201.72	202.40	199.68	200.13	861851
2018-08-13	199.99	201.62	199.51	201.00	591419
2018-08-14	201.26	203.95	201.12	202.75	506230
2018-08-15	202.00	203.29	199.74	203.03	847087
2018-08-16	203.98	205.00	202.30	202.51	476940
2018-08-17	202.99	204.14	202.11	203.00	328235
2018-08-20	203.00	203.84	202.34	202.96	337586
2018-08-21	203.05	205.93	203.05	204.22	556284
2018-08-22	204.21	206.64	203.54	205.83	448707
2018-08-23	205.87	206.87	203.20	203.37	647640
2018-08-24	203.85	205.94	203.19	205.77	380877
2018-08-27	207.00	210.93	205.91	208.28	562571
2018-08-28	208.28	209.71	205.40	205.85	660900
2018-08-29	205.42	207.35	203.88	206.94	509362
2018-08-30	206.64	207.20	203.38	203.39	680638
2018-08-31	202.52	203.88	197.79	198.72	765692
2018-09-04	197.46	199.51	195.00	198.71	907241
2018-09-05	198.72	200.59	197.75	199.60	515107
2018-09-06	200.23	201.45	196.70	198.30	398095
2018-09-07	197.57	199.15	195.87	196.26	473495
2018-09-10	195.86	196.16	188.34	190.54	1152467
2018-09-11	189.19	193.36	188.52	192.50	970156
2018-09-12	192.62	192.94	190.00	192.01	496657
2018-09-13	193.42	195.96	191.61	193.13	545706
2018-09-14	193.49	194.89	192.49	194.00	335760
2018-09-17	194.00	195.24	192.49	193.09	530719
2018-09-18	193.43	196.04	193.43	195.33	431341
2018-09-19	194.84	198.45	194.84	196.10	422186
2018-09-20	196.73	199.75	195.00	195.49	591055
2018-09-21	196.04	196.04	191.33	192.18	1046601
2018-09-24	191.40	191.78	190.23	190.84	479804
2018-09-25	190.90	191.30	188.12	189.35	762266
2018-09-26	189.03	190.11	186.45	186.89	693205
2018-09-27	187.79	189.60	185.74	187.11	875803
2018-09-28	185.88	186.63	180.54	181.95	1160742
2018-10-01	182.56	186.92	182.56	184.36	715312
2018-10-02	183.95	186.40	182.82	184.95	818246
2018-10-03	185.62	186.71	184.06	185.35	613435
2018-10-04	184.35	188.71	183.68	186.00	1000158
2018-10-05	185.72	185.72	180.57	182.61	597043
2018-10-08	181.77	183.33	181.20	182.82	659768
2018-10-09	182.57	183.07	180.72	180.89	486208
2018-10-10	179.98	180.09	174.74	176.00	1383964
2018-10-11	174.76	176.72	167.67	168.86	1356078
2018-10-12	170.94	171.61	167.99	169.58	895451
2018-10-15	169.07	170.88	167.67	168.59	689734
2018-10-16	169.12	171.92	167.64	171.72	698490
2018-10-17	165.39	166.57	162.00	166.11	1198329
2018-10-18	164.61	165.55	161.76	162.75	1372296
2018-10-19	163.18	164.26	160.67	161.67	955163
2018-10-22	162.03	163.00	159.68	160.47	797011
2018-10-23	158.11	164.55	156.14	163.91	1797252
2018-10-24	163.83	168.08	163.15	163.87	2180423
2018-10-25	165.13	166.80	161.09	162.00	1839969
2018-10-26	160.06	160.06	150.75	156.73	2663454
2018-10-29	161.11	161.94	151.90	153.43	1768702
2018-10-30	153.81	166.57	153.54	166.21	2607639
2018-10-31	169.95	177.00	168.39	171.28	1921278
2018-11-01	171.71	175.50	170.38	175.29	1034927
2018-11-02	176.02	178.14	174.74	177.43	1374469
2018-11-05	176.74	178.59	172.65	174.83	1112815
2018-11-06	175.73	190.00	171.76	189.55	2335342
2018-11-07	190.41	197.39	188.82	189.76	2031317
2018-11-08	188.26	190.29	184.86	188.38	948698
2018-11-09	186.95	188.26	181.76	184.29	1188532
2018-11-12	183.47	184.42	179.91	181.48	779994
2018-11-13	182.23	187.59	182.23	184.08	753205
2018-11-14	186.29	189.26	185.05	187.45	1101510
2018-11-15	185.41	189.66	184.80	188.72	843077
2018-11-16	187.59	190.33	184.36	188.97	775485
2018-11-19	188.28	189.71	183.99	185.73	853188
2018-11-20	182.95	188.15	182.95	185.20	920354
2018-11-21	187.35	190.48	186.22	186.43	529515
2018-11-23	185.29	188.60	183.75	186.70	309934
2018-11-26	188.96	192.88	188.27	191.74	1139103
2018-11-27	190.40	192.60	189.65	192.40	585592
2018-11-28	192.58	199.12	190.10	198.26	1164434
2018-11-29	197.02	198.81	195.77	196.33	687245
2018-11-30	195.51	196.23	189.78	190.69	892103
2018-12-03	194.88	195.63	192.49	194.39	959485
2018-12-04	192.92	194.29	184.71	185.05	962553
2018-12-06	182.36	187.32	181.64	186.13	1430284
2018-12-07	185.76	190.59	181.25	181.48	1418976
2018-12-10	181.62	184.25	177.12	179.98	859641
2018-12-11	182.21	183.57	176.51	177.66	585312
2018-12-12	180.40	181.50	177.52	179.07	616783
2018-12-13	180.51	181.53	172.90	175.50	687767
2018-12-14	173.56	175.92	171.98	174.76	1045988
2018-12-17	174.49	180.28	172.66	175.62	791290
2018-12-18	176.58	179.90	175.05	176.98	723901
2018-12-19	176.46	178.14	169.63	171.66	993945
2018-12-20	170.43	171.30	164.56	167.95	1299535
2018-12-21	167.03	170.31	163.70	165.29	1130028
2018-12-24	163.83	168.17	161.75	163.79	299700
2018-12-26	164.61	169.89	160.60	169.85	1043411
2018-12-27	167.67	170.46	165.06	170.43	681284
2018-12-28	171.00	172.09	167.28	168.17	733038
2018-12-31	168.79	172.45	168.58	171.87	603903
2019-01-02	169.55	173.32	167.62	170.94	647835
2019-01-03	171.51	174.53	167.83	170.51	717359
2019-01-04	172.24	177.11	171.88	176.39	820173
2019-01-07	176.15	181.10	174.41	179.17	689620
2019-01-08	180.72	181.31	176.35	178.48	663810
2019-01-09	178.66	180.68	177.54	179.32	541025
2019-01-10	178.14	180.85	177.62	179.53	486197
2019-01-11	177.82	179.90	176.50	177.99	560189
2019-01-14	177.00	181.91	176.90	179.21	638484
2019-01-15	178.07	179.79	173.60	176.40	517945
2019-01-16	175.35	176.32	174.04	174.69	679446
2019-01-17	174.24	178.57	173.20	177.23	578997
2019-01-18	178.51	183.44	178.38	180.47	627323
2019-01-22	179.67	181.65	176.33	180.24	731632
2019-01-23	179.33	179.49	171.84	174.87	814349
2019-01-24	175.07	179.57	174.44	176.04	555025
2019-01-25	176.76	178.82	174.70	175.70	696509
2019-01-28	174.38	179.84	174.38	179.62	791033
2019-01-29	179.16	181.87	179.16	180.28	838491
2019-01-30	181.11	182.49	177.89	178.53	688429
2019-01-31	177.63	180.28	175.76	176.68	1317032
2019-02-01	177.46	185.05	177.16	183.81	941218
2019-02-04	184.08	186.68	183.69	185.96	666123
2019-02-05	186.80	188.06	185.41	187.91	732193
2019-02-06	186.18	189.30	181.88	182.10	722758
2019-02-07	182.02	184.40	180.19	182.26	1076091
2019-02-08	181.90	184.48	180.74	184.34	409376
2019-02-11	184.83	187.08	183.86	185.99	1244251
2019-02-12	185.74	189.83	183.01	184.56	1976299
2019-02-13	185.82	186.14	179.84	180.42	1335780
2019-02-14	183.06	188.11	180.81	187.49	1709619
2019-02-15	190.02	193.18	187.80	190.06	1578684
2019-02-19	190.05	192.66	188.92	189.01	857885
2019-02-20	189.57	193.78	189.25	192.27	681281
2019-02-21	191.71	193.18	190.05	190.38	397281
2019-02-22	191.44	191.92	189.18	190.00	422094
2019-02-25	191.28	192.18	188.34	188.61	589965
2019-02-26	187.67	192.50	187.50	191.10	487006
2019-02-27	190.67	192.94	189.11	189.87	766102
2019-02-28	189.31	189.75	186.95	187.32	695463
2019-03-01	188.50	194.15	188.44	192.46	693333
2019-03-04	192.50	195.43	191.23	195.08	511664
2019-03-05	194.74	196.78	193.64	194.01	574541
2019-03-06	195.47	197.26	194.61	195.62	503575
2019-03-07	194.42	197.90	194.41	196.96	885055
2019-03-08	196.06	197.85	194.79	196.43	549488
2019-03-11	196.65	200.27	196.15	198.63	505346
2019-03-12	198.77	199.28	195.20	196.01	672151
2019-03-13	196.51	196.84	190.58	190.68	837736
2019-03-14	190.58	192.35	190.02	191.70	579872
2019-03-15	191.68	193.83	191.45	193.50	649900
2019-03-18	194.00	195.21	191.81	194.96	401389
2019-03-19	196.63	199.54	195.35	197.77	620504
2019-03-20	197.22	198.02	192.94	195.76	590346
2019-03-21	196.16	200.02	195.23	198.69	472714
2019-03-22	198.42	199.31	191.99	192.11	849150
2019-03-25	191.62	196.94	191.62	196.43	387391
2019-03-26	197.90	198.31	193.08	196.74	580712
2019-03-27	196.00	199.01	194.75	196.44	528736
2019-03-28	196.71	198.90	196.09	197.91	404344
2019-03-29	200.03	203.81	199.77	201.18	1004442
2019-04-01	203.90	205.06	202.23	204.00	812952
2019-04-02	204.65	207.71	203.79	205.43	1019751
2019-04-03	205.58	206.69	201.57	202.66	557058
2019-04-04	202.76	206.69	202.07	203.82	452948
2019-04-05	204.65	206.80	204.18	205.82	446113
2019-04-08	204.88	206.83	204.88	205.82	320084
2019-04-09	205.69	206.38	203.56	204.98	357404
2019-04-10	204.62	205.12	202.77	204.84	289284
2019-04-11	205.67	207.90	204.65	207.21	528116
2019-04-12	210.99	214.38	208.43	212.16	736280
2019-04-15	211.90	213.05	209.61	211.65	450626
2019-04-16	209.60	212.13	208.38	212.01	566376
2019-04-17	212.60	212.60	207.74	209.61	469459
2019-04-18	210.43	213.17	210.07	211.57	465439
2019-04-22	210.54	212.47	208.92	212.15	279210
2019-04-23	212.16	213.74	210.74	212.12	351144
2019-04-24	212.66	215.95	212.45	214.04	496935
2019-04-25	213.22	214.43	210.48	212.35	374727
2019-04-26	212.76	214.90	212.03	214.28	798962
2019-04-29	213.95	215.60	213.35	214.22	922655
2019-04-30	226.31	227.18	219.68	221.90	1415949
2019-05-01	223.50	227.31	218.51	219.16	935170
2019-05-02	220.55	224.34	219.76	222.94	726544
2019-05-03	223.37	225.01	220.30	221.44	419469
2019-05-06	218.26	222.58	216.73	220.81	659637
2019-05-07	218.39	220.56	217.74	220.24	488603
2019-05-08	219.77	220.78	215.85	216.14	463111
2019-05-09	214.37	217.50	212.85	216.94	506899
2019-05-10	216.25	218.67	213.48	215.87	606031
2019-05-13	212.40	214.47	210.65	212.49	699307
2019-05-14	213.52	216.87	212.54	215.68	652018
2019-05-15	213.83	217.68	212.76	217.31	624293
2019-05-16	217.74	220.64	217.41	219.61	767531
2019-05-17	217.91	220.22	216.96	217.53	395131
2019-05-20	216.52	219.56	215.45	217.71	493381
2019-05-21	218.42	222.70	218.42	220.32	412730
2019-05-22	219.53	220.17	215.20	215.41	452828
2019-05-23	213.51	214.05	210.16	212.73	451041
2019-05-24	213.16	214.31	210.29	212.12	426325
2019-05-28	213.25	214.56	208.54	208.56	602066
2019-05-29	209.02	210.61	207.03	210.38	434372
2019-05-30	210.44	213.47	210.44	212.08	549215
2019-05-31	208.64	211.37	205.02	210.50	647837
2019-06-03	210.47	216.54	210.47	216.25	716206
2019-06-04	217.54	223.75	217.38	223.66	722840
2019-06-05	223.52	225.95	222.23	225.85	641988
2019-06-06	227.22	229.94	226.00	229.39	688945
2019-06-07	230.00	231.70	228.76	230.63	574238
2019-06-10	231.78	232.44	227.91	229.52	510846
2019-06-11	230.64	231.33	216.12	220.94	980182
2019-06-12	221.52	221.52	217.66	219.52	729136
2019-06-13	220.35	225.80	219.04	222.57	452401
2019-06-14	222.43	224.40	220.47	223.98	306047
2019-06-17	224.00	226.30	223.93	224.43	429898
2019-06-18	226.81	227.66	221.27	221.35	471871
2019-06-19	222.29	222.72	214.19	222.22	513673
2019-06-20	224.06	226.69	220.96	224.01	470858
2019-06-21	224.76	227.30	223.38	224.93	636310
2019-06-24	224.70	225.79	222.85	224.94	355239
2019-06-25	224.95	225.71	223.81	224.65	331869
2019-06-26	224.64	225.64	222.72	224.16	511902
2019-06-27	225.68	227.62	223.91	226.72	409773
2019-06-28	226.57	230.83	226.00	230.11	924835
2019-07-01	231.90	232.81	225.40	228.09	505661
2019-07-02	228.79	229.08	225.32	226.71	467795
2019-07-03	226.48	231.27	226.26	231.02	290031
2019-07-05	229.92	231.05	228.21	230.84	195604
2019-07-08	229.68	229.87	227.18	229.00	436156
2019-07-09	229.06	229.74	227.25	228.94	345848
2019-07-10	230.07	230.64	224.98	226.01	388898
2019-07-11	225.09	226.02	223.06	225.00	363122
2019-07-12	225.47	227.60	224.09	226.50	386487
2019-07-15	227.34	227.34	222.73	224.99	675310
2019-07-16	225.00	231.25	224.98	230.13	426243
2019-07-17	230.13	231.38	226.45	228.42	362836
2019-07-18	227.82	228.80	222.86	225.53	596229
2019-07-19	226.08	228.58	224.21	224.32	461729
2019-07-22	223.48	225.84	220.61	221.06	492537
2019-07-23	222.90	225.01	221.54	223.53	548585
2019-07-24	222.72	227.32	222.23	226.75	1912001
2019-07-25	227.17	227.87	221.47	221.88	522433
2019-07-26	221.53	226.08	221.27	223.82	608439
2019-07-29	223.69	225.07	222.57	223.99	760306
2019-07-30	233.22	246.48	231.00	246.34	1347914
2019-07-31	247.65	252.08	245.83	247.75	1417571
2019-08-01	248.11	248.95	241.38	244.49	686306
2019-08-02	242.80	249.92	240.91	246.05	723523
2019-08-05	243.42	248.68	242.60	245.98	754044
2019-08-06	245.87	247.34	242.34	247.17	789477
2019-08-07	245.89	246.86	242.78	245.08	725786
2019-08-08	246.89	251.27	246.59	250.98	575224
2019-08-09	250.74	252.91	247.91	249.41	317775
2019-08-12	248.68	250.74	247.09	248.50	358423
2019-08-13	248.56	252.88	247.14	251.43	422453
2019-08-14	248.81	251.46	247.33	248.84	485791
2019-08-15	249.48	251.75	247.73	250.08	424085
2019-08-16	251.65	255.67	251.65	254.84	427386
2019-08-19	256.00	257.57	254.00	255.38	456046
2019-08-20	255.42	256.31	252.23	252.71	819636
2019-08-21	255.00	256.48	251.45	253.25	715859
2019-08-22	253.01	255.86	251.61	255.11	302183
2019-08-23	254.59	258.37	251.32	252.33	548283
2019-08-26	253.00	253.61	248.66	250.76	366155
2019-08-27	252.85	254.24	249.91	250.21	439894
2019-08-28	250.63	254.45	248.58	252.17	533882
2019-08-29	254.08	256.39	252.51	252.71	605635
2019-08-30	254.41	254.53	251.82	253.77	444634
2019-09-03	252.87	261.51	249.79	261.04	918640
2019-09-04	263.04	264.39	260.48	260.70	576931
2019-09-05	262.47	263.06	254.61	255.72	618231
2019-09-06	255.14	259.48	254.89	258.03	263401
2019-09-09	257.42	257.55	252.46	253.10	532993
2019-09-10	252.13	257.24	247.28	256.82	489311
2019-09-11	256.59	258.46	254.28	258.46	423337
2019-09-12	259.56	264.66	259.21	261.27	480377
2019-09-13	262.09	264.35	260.64	264.04	327802
2019-09-16	263.14	263.32	260.23	263.19	368382
2019-09-17	263.17	269.26	261.61	267.27	513908
2019-09-18	266.47	268.34	263.71	268.24	540950
2019-09-19	268.74	271.50	266.90	268.69	401275
2019-09-20	269.32	269.69	263.64	266.41	801501
2019-09-23	266.32	269.98	265.91	266.85	352590
2019-09-24	267.25	270.37	267.25	268.18	354145
2019-09-25	267.43	270.86	266.01	270.61	404330
2019-09-26	270.42	274.78	268.98	273.59	405021
2019-09-27	274.10	274.69	268.37	270.72	346804
2019-09-30	271.26	275.99	271.26	274.10	399154
2019-10-01	274.41	275.91	267.79	268.04	623171
2019-10-02	266.17	266.32	259.09	261.02	890196
2019-10-03	260.51	261.53	256.53	259.79	617290
2019-10-04	261.09	264.00	259.32	261.93	639865
2019-10-07	261.60	264.10	259.24	262.11	732719
2019-10-08	260.43	267.25	258.96	262.95	614719
2019-10-09	265.31	267.69	264.04	266.10	449226
2019-10-10	266.12	269.87	265.04	267.87	380056
2019-10-11	269.23	270.31	264.93	265.43	491236
2019-10-14	265.50	267.23	265.16	265.72	399166
2019-10-15	268.98	270.11	264.81	265.83	477084
2019-10-16	266.32	267.81	265.06	266.65	452719
2019-10-17	268.00	270.83	266.98	267.02	317553
2019-10-18	265.95	266.59	263.18	265.78	488369
2019-10-21	267.09	271.31	266.89	268.61	424957
2019-10-22	268.20	272.39	267.27	267.71	431017
2019-10-23	268.61	269.84	262.17	264.06	579726
2019-10-24	265.56	266.22	264.23	264.90	591913
2019-10-25	264.45	272.09	263.51	268.33	605422
2019-10-28	269.62	271.00	267.69	269.05	699317
2019-10-29	274.01	275.44	263.58	268.16	1152069
2019-10-30	266.81	268.65	259.50	266.85	747229
2019-10-31	267.90	269.95	260.60	261.91	746492
2019-11-01	263.63	267.35	261.38	263.35	1023537
2019-11-04	264.58	266.59	259.66	260.86	1367059
2019-11-05	261.00	263.63	251.47	253.30	1564424
2019-11-06	250.76	257.18	247.25	256.60	737916
2019-11-07	256.71	258.09	254.23	257.55	628185
2019-11-08	258.33	258.98	255.44	256.90	605956
2019-11-11	255.56	257.26	254.62	256.02	513256
2019-11-12	256.35	258.32	254.66	255.24	466711
2019-11-13	254.72	257.94	252.55	257.39	597076
2019-11-14	257.59	262.38	256.75	261.44	466741
2019-11-15	262.57	263.70	260.05	260.43	423445
2019-11-18	259.85	263.42	259.85	260.70	463571
2019-11-19	261.43	262.01	257.46	261.66	431001
2019-11-20	260.97	266.24	260.97	263.08	496532
2019-11-21	263.10	264.25	259.74	260.48	528493
2019-11-22	259.81	262.40	258.79	259.33	424365
2019-11-25	259.71	262.43	258.64	261.75	742560
2019-11-26	262.89	269.15	261.62	269.06	1027600
2019-11-27	268.97	273.93	268.21	271.89	724217
2019-11-29	270.83	271.15	266.09	268.40	242626
2019-12-02	268.07	268.71	264.11	268.01	433070
2019-12-03	266.52	271.52	265.96	270.65	612507
2019-12-04	270.37	273.90	269.47	269.53	608018
2019-12-05	268.96	274.11	268.96	272.69	592532
2019-12-06	272.30	274.48	271.68	273.32	474952
2019-12-09	272.90	273.50	269.35	270.84	461720
2019-12-10	270.83	271.00	267.32	268.84	439366
2019-12-11	269.58	272.96	268.58	272.23	382936
2019-12-12	272.74	275.22	272.19	275.03	400999
2019-12-13	274.96	278.67	273.94	276.30	449425
2019-12-16	276.83	279.38	274.06	274.59	419043
2019-12-17	277.25	278.00	274.10	274.22	558179
2019-12-18	274.52	275.95	273.63	274.54	589495
2019-12-19	274.20	276.29	271.03	272.96	532654
2019-12-20	273.04	275.74	272.88	273.24	954146
2019-12-23	273.49	273.49	269.62	271.10	625242
2019-12-24	272.13	276.27	271.24	274.54	314015
2019-12-26	274.98	278.89	274.37	278.69	254125
2019-12-27	278.89	279.71	277.50	278.71	233024
2019-12-30	278.54	281.17	277.33	277.95	297827
2019-12-31	277.31	280.33	277.31	279.64	230549
2020-01-02	281.72	281.82	275.54	276.61	553452
2020-01-03	274.65	279.45	274.65	275.79	442430
2020-01-06	276.88	278.09	275.74	276.64	571631
2020-01-07	275.86	279.55	274.76	276.02	533689
2020-01-08	276.28	279.16	273.93	276.96	506472
2020-01-09	277.77	279.76	276.76	277.61	481619
2020-01-10	277.35	277.35	272.30	276.87	335623
2020-01-13	276.16	276.48	271.80	272.15	647923
2020-01-14	269.38	270.00	260.10	260.75	1076906
2020-01-15	260.73	262.78	258.77	262.19	703110
2020-01-16	262.46	264.05	261.29	263.01	728930
2020-01-17	263.17	266.95	262.70	266.74	541702
2020-01-21	265.74	269.03	265.35	267.76	590791
2020-01-22	268.04	268.48	264.91	265.23	400880
2020-01-23	263.88	267.96	262.42	267.87	385686
2020-01-24	267.48	267.61	262.27	263.89	305793
2020-01-27	261.50	265.07	259.30	259.54	545086
2020-01-28	260.75	266.02	258.69	265.55	434466
2020-01-29	265.93	268.20	260.55	260.65	504956
2020-01-30	259.23	266.88	259.23	266.70	737824
2020-01-31	265.47	265.69	259.94	263.80	387860
2020-02-03	265.72	274.61	264.50	272.37	607146
2020-02-04	274.41	274.50	266.42	272.43	482602
2020-02-05	274.55	278.39	273.29	277.20	559640
2020-02-06	276.61	277.79	271.59	274.18	534017
2020-02-07	273.72	275.71	271.97	274.10	310900
2020-02-10	273.88	276.85	272.69	276.79	744133
2020-02-11	272.25	272.35	261.56	262.76	901393
2020-02-12	261.64	261.98	255.30	260.00	636450
2020-02-13	260.00	265.05	259.53	262.68	616080
2020-02-14	262.67	263.80	261.48	263.48	545043
2020-02-18	262.00	263.54	256.26	257.20	700388
2020-02-19	256.87	260.83	255.70	258.67	753577
2020-02-20	259.12	261.10	255.43	258.08	506254
2020-02-21	257.22	257.24	250.84	251.42	725233
2020-02-24	245.11	250.49	240.98	249.48	853419
2020-02-25	248.64	249.55	238.88	239.13	802197
2020-02-26	240.38	242.30	232.73	234.69	1021112
2020-02-27	231.90	238.43	229.96	230.43	819040
2020-02-28	225.76	229.47	223.31	227.53	1117724
2020-03-02	228.05	237.15	227.67	236.90	891325
2020-03-03	243.30	245.69	237.01	238.94	879864
2020-03-04	242.06	253.16	239.37	252.75	816133
2020-03-05	246.35	249.28	238.03	243.62	720586
2020-03-06	236.76	240.30	232.97	238.75	629460
2020-03-09	216.00	226.53	211.35	213.22	1032624
2020-03-10	218.00	219.99	206.87	217.37	880414
2020-03-11	212.34	213.67	204.41	206.51	801323
2020-03-12	190.00	201.38	185.71	185.72	875065
2020-03-13	193.54	198.41	185.13	198.25	849975
2020-03-16	181.31	189.27	170.98	171.39	1073230
2020-03-17	174.84	177.33	161.85	172.66	1072654
2020-03-18	165.78	169.81	135.08	149.82	1507304
2020-03-19	149.91	171.56	141.23	168.24	971387
2020-03-20	170.00	172.81	150.00	153.62	1372349
2020-03-23	154.00	154.00	141.12	144.12	1052562
2020-03-24	151.40	164.04	149.33	160.42	992535
2020-03-25	159.47	191.25	157.81	182.07	1620462
2020-03-26	184.94	194.92	184.03	194.92	1004678
2020-03-27	188.65	191.70	178.88	181.22	911175
2020-03-30	183.10	183.10	175.50	179.52	885760
2020-03-31	176.80	196.07	175.05	189.23	2340532
2020-04-01	182.19	195.49	181.01	186.12	1463106
2020-04-02	186.50	189.33	176.01	180.35	1267517
2020-04-03	179.30	179.50	162.03	169.51	1325025
2020-04-06	175.47	179.19	172.68	176.96	1348355
2020-04-07	183.73	195.76	181.36	185.42	945695
2020-04-08	186.16	198.01	183.93	196.77	778113
2020-04-09	199.81	214.50	199.81	208.19	1024771
2020-04-13	206.72	206.72	196.75	197.57	516436
2020-04-14	201.40	204.03	198.38	203.19	368331
2020-04-15	196.67	197.89	189.20	194.15	690723
2020-04-16	193.44	193.72	184.30	187.44	683024
2020-04-17	193.26	199.47	192.15	198.87	666097
2020-04-20	195.06	195.37	188.54	188.64	621016
2020-04-21	185.34	186.88	178.24	179.25	834817
2020-04-22	180.00	182.03	177.02	177.05	956306
2020-04-23	176.71	180.13	174.64	177.74	593890
2020-04-24	181.75	182.87	175.56	177.35	582017
2020-04-27	179.18	187.07	178.51	182.01	720989
2020-04-28	187.58	194.21	186.16	189.12	769249
2020-04-29	194.03	199.44	193.98	197.84	761299
2020-04-30	195.25	195.25	187.59	190.23	584279
2020-05-01	187.55	188.79	181.92	186.59	455479
2020-05-04	184.31	192.18	180.54	190.65	740591
2020-05-05	188.05	189.68	175.41	181.51	1391338
2020-05-06	183.54	184.57	174.24	174.49	1061672
2020-05-07	176.19	184.19	175.88	179.69	534485
2020-05-08	183.72	184.03	175.73	176.59	564435
2020-05-11	174.29	174.29	168.75	170.53	774078
2020-05-12	171.48	172.34	168.74	169.44	621590
2020-05-13	168.01	169.07	159.78	160.63	743400
2020-05-14	157.89	170.56	151.94	169.01	758006
2020-05-15	167.96	173.52	166.53	168.07	498893
2020-05-18	174.25	182.79	174.25	180.87	667891
2020-05-19	180.65	181.04	174.52	174.85	480142
2020-05-20	176.40	181.35	176.40	179.10	468805
2020-05-21	178.26	183.43	176.55	178.63	468296
2020-05-22	182.20	182.96	177.32	179.69	434908
2020-05-26	185.90	189.75	183.84	188.99	663162
2020-05-27	194.34	203.26	193.64	202.37	1222961
2020-05-28	206.81	206.86	196.89	196.90	697558
2020-05-29	194.92	195.84	191.08	192.09	702837
2020-06-01	191.23	197.45	191.23	195.96	743799
2020-06-02	197.74	205.20	196.02	204.78	796633
2020-06-03	208.43	212.60	208.43	209.92	676347
2020-06-04	207.87	212.26	207.23	211.50	497957
2020-06-05	223.22	229.02	221.36	225.43	1350130
2020-06-08	228.14	230.46	219.78	222.15	549150
2020-06-09	217.72	219.46	208.39	208.85	800272
2020-06-10	207.24	208.74	203.50	204.59	508141
2020-06-11	196.40	199.80	188.24	188.89	798826
2020-06-12	197.05	199.60	192.48	197.05	599836
2020-06-15	190.38	200.39	188.32	199.19	353798
2020-06-16	218.73	221.75	208.50	214.13	1168667
2020-06-17	216.30	216.30	209.33	210.73	506517
2020-06-18	209.09	215.05	207.65	212.01	463482
2020-06-19	214.79	217.80	209.82	211.02	581318
2020-06-22	208.90	211.00	204.50	209.74	467446
2020-06-23	212.74	213.33	209.33	211.96	553968
2020-06-24	209.52	210.29	204.74	206.49	629865
2020-06-25	205.10	206.87	202.24	205.83	661936
2020-06-26	205.14	205.14	198.81	202.79	1007188
2020-06-29	203.84	209.86	203.84	206.50	433786
2020-06-30	205.61	207.80	202.44	206.57	556814
2020-07-01	208.13	209.71	205.11	208.97	585539
2020-07-02	213.74	217.40	209.47	213.49	803764
2020-07-06	216.68	218.68	213.50	216.34	691707
2020-07-07	213.87	214.89	211.25	212.57	466734
2020-07-08	211.97	212.73	206.61	208.89	572043
2020-07-09	208.53	209.75	202.51	206.71	473722
2020-07-10	207.08	211.19	205.93	210.15	370014
2020-07-13	212.06	216.64	209.97	210.41	551555
2020-07-14	210.61	215.08	208.30	214.77	387425
2020-07-15	218.97	223.66	218.66	222.04	578689
2020-07-16	221.10	223.95	219.47	223.09	366937
2020-07-17	225.30	226.37	222.42	223.55	397859
2020-07-20	222.51	223.31	219.31	221.44	419258
2020-07-21	221.92	227.18	221.92	225.69	427683
2020-07-22	225.64	228.09	223.68	224.33	693890
2020-07-23	223.74	227.39	222.28	223.43	501526
2020-07-24	223.99	225.35	219.89	223.65	541235
2020-07-27	222.68	228.37	221.98	228.00	802014
2020-07-28	225.88	230.00	211.27	212.40	1379546
2020-07-29	214.03	215.79	209.59	214.13	791074
2020-07-30	212.79	213.46	207.68	209.20	634659
2020-07-31	208.43	209.15	201.71	207.18	514645
2020-08-03	208.94	209.32	204.30	208.08	546297
2020-08-04	208.37	212.73	207.33	212.28	456909
2020-08-05	213.82	219.95	212.80	216.85	605414
2020-08-06	212.13	217.36	212.13	213.08	502192
2020-08-07	213.38	220.52	212.74	220.00	387229
2020-08-10	221.81	224.48	220.06	223.41	380701
2020-08-11	228.52	230.43	224.74	225.55	527527
2020-08-12	226.45	226.91	220.08	221.12	607604
2020-08-13	219.44	222.32	218.03	219.63	411900
2020-08-14	218.71	221.55	217.21	219.33	365943
2020-08-17	220.87	221.13	216.16	216.42	674189
2020-08-18	217.60	218.13	213.81	214.89	408798
2020-08-19	215.72	216.40	211.55	212.19	425276
2020-08-20	210.00	211.02	208.08	209.19	385356
2020-08-21	208.72	211.32	207.95	209.66	377476
2020-08-24	211.85	214.19	210.43	212.04	521927
2020-08-25	212.14	213.19	208.28	211.30	321956
2020-08-26	210.37	210.37	205.72	208.47	468331
2020-08-27	209.36	212.55	208.48	209.08	434168
2020-08-28	209.73	209.73	204.57	206.75	579328
2020-08-31	207.05	207.05	202.64	202.87	612021
2020-09-01	203.03	207.89	201.29	207.86	529502
2020-09-02	206.50	214.24	205.05	212.57	563223
2020-09-03	212.69	215.96	208.48	211.04	717877
2020-09-04	213.65	216.98	212.00	215.11	985020
2020-09-08	211.65	212.17	205.14	206.93	842993
2020-09-09	205.28	206.67	201.04	203.45	641694
2020-09-10	203.55	209.27	202.22	207.33	453827
2020-09-11	207.97	216.33	206.18	209.92	558574
2020-09-14	210.54	217.58	210.15	216.48	545790
2020-09-15	218.22	222.77	217.54	218.10	460478
2020-09-16	219.74	227.92	217.17	224.95	713453
2020-09-17	222.21	228.10	220.24	226.98	657131
2020-09-18	227.45	229.74	224.10	225.22	765840
2020-09-21	219.06	220.34	215.74	218.31	1296742
2020-09-22	219.25	221.88	217.23	221.47	443125
2020-09-23	221.65	225.43	218.96	220.00	861875
2020-09-24	218.20	223.96	216.66	220.92	631572
2020-09-25	218.65	226.89	217.99	226.07	477716
2020-09-28	229.29	234.29	228.58	231.88	528858
2020-09-29	231.13	232.26	227.24	231.06	465961
2020-09-30	232.72	238.63	231.81	235.36	655120
2020-10-01	237.28	241.24	233.13	234.87	673858
2020-10-02	230.59	244.79	230.59	240.55	804351
2020-10-05	243.75	252.76	242.82	249.18	1105771
2020-10-06	251.78	261.64	248.74	249.64	1102404
2020-10-07	253.46	268.36	252.64	264.76	1370356
2020-10-08	270.00	276.29	269.35	275.82	934296
2020-10-09	276.40	277.43	266.89	273.10	993584
2020-10-12	274.65	275.11	269.17	270.17	647943
2020-10-13	260.51	263.69	257.53	261.02	788984
2020-10-14	262.26	264.59	258.50	259.83	434170
2020-10-15	256.78	259.28	254.19	256.86	775510
2020-10-16	258.63	262.52	256.58	258.97	498388
2020-10-19	259.01	259.34	254.04	256.70	340135
2020-10-20	260.16	261.18	254.72	257.09	375989
2020-10-21	256.18	260.71	254.57	256.23	320359
2020-10-22	254.02	261.83	254.00	259.10	512476
2020-10-23	261.94	262.93	258.48	262.41	255154
2020-10-26	258.15	259.02	252.07	254.25	391943
2020-10-27	254.88	258.64	253.74	255.53	368481
2020-10-28	249.14	252.17	243.75	247.45	553836
2020-10-29	250.91	269.03	250.00	263.60	1114279
2020-10-30	260.76	269.78	259.29	266.35	604623
2020-11-02	269.84	275.49	268.40	270.99	858882
2020-11-03	275.50	278.00	271.61	276.16	481999
2020-11-04	252.64	266.39	239.70	253.76	1817544
2020-11-05	256.12	266.06	255.04	260.21	941273
2020-11-06	256.92	265.70	253.35	256.18	525939
2020-11-09	270.97	275.97	257.01	261.43	646518
2020-11-10	263.45	277.42	263.25	266.02	597691
2020-11-11	266.69	266.69	258.32	265.99	464564
2020-11-12	263.88	263.99	258.83	260.57	485614
2020-11-13	262.46	270.00	260.59	264.14	446833
2020-11-16	270.82	274.71	266.68	271.21	472752
2020-11-17	268.81	270.67	265.97	269.33	294021
2020-11-18	270.74	274.63	268.11	269.36	305083
2020-11-19	268.05	274.23	266.41	269.55	282477
2020-11-20	266.56	266.81	259.12	265.60	412244
2020-11-23	269.00	271.18	265.99	266.89	320654
2020-11-24	270.15	277.56	267.34	274.92	585847
2020-11-25	272.56	274.09	265.25	272.68	259405
2020-11-27	272.45	272.92	268.17	270.44	157997
2020-11-30	269.28	269.28	261.82	265.63	500206
2020-12-01	270.46	278.90	268.17	275.47	723143
2020-12-02	273.46	275.46	270.01	273.46	374848
2020-12-03	271.94	282.84	268.08	281.15	545888
2020-12-04	282.00	287.15	281.38	284.94	439055
2020-12-07	283.01	286.42	281.08	284.94	377964
2020-12-08	282.27	287.51	280.41	282.83	405461
2020-12-09	281.00	281.61	274.55	277.18	589997
2020-12-10	274.67	274.67	264.58	266.74	728631
2020-12-11	266.71	268.92	264.18	267.20	434553
2020-12-14	270.16	270.42	258.18	259.70	575421
2020-12-15	262.11	266.85	259.26	266.56	599191
2020-12-16	266.67	267.32	261.64	262.23	493170
2020-12-17	263.86	266.36	262.45	265.73	452203
2020-12-18	267.60	277.38	267.06	276.35	1249539
2020-12-21	270.72	278.85	269.08	275.67	453475
2020-12-22	277.39	278.77	272.98	273.30	578669
2020-12-23	273.11	275.61	270.76	273.79	285167
2020-12-24	274.94	275.75	271.07	275.05	79469
2020-12-28	276.34	281.97	274.25	278.69	286769
2020-12-29	279.50	281.18	273.22	274.08	359404
2020-12-30	276.03	282.41	275.50	280.94	334741
2020-12-31	279.65	284.61	278.11	283.97	298957
2021-01-04	284.00	288.85	276.33	277.80	703568
2021-01-05	277.54	283.39	274.64	280.87	730707
2021-01-06	300.00	307.40	297.03	302.66	2489274
2021-01-07	309.46	309.87	302.06	307.82	754302
2021-01-08	307.21	311.45	304.85	310.43	497846
2021-01-11	305.74	311.46	303.79	310.06	369654
2021-01-12	310.06	319.01	308.26	314.81	442865
2021-01-13	312.14	313.81	303.00	305.03	597158
2021-01-14	307.09	308.36	301.18	302.83	669632
2021-01-15	300.83	304.43	296.44	303.58	531981
2021-01-19	305.00	309.48	302.58	307.00	617749
2021-01-20	307.41	311.03	306.52	310.00	616645
2021-01-21	308.39	314.68	307.08	310.00	601770
2021-01-22	307.59	311.93	305.61	309.60	643497
2021-01-25	309.00	310.08	303.49	308.00	926770
2021-01-26	309.94	310.00	292.93	293.09	671858
2021-01-27	287.73	292.74	280.38	284.99	682319
2021-01-28	288.94	291.58	286.29	288.90	429444
2021-01-29	286.58	292.07	282.55	287.41	713014
2021-02-01	289.57	297.06	287.65	295.86	509159
2021-02-02	298.26	298.81	294.59	294.64	343974
2021-02-03	295.52	297.25	293.07	294.88	471954
2021-02-04	295.94	298.09	292.91	295.19	401048
2021-02-05	299.28	299.32	294.69	297.60	345573
2021-02-08	300.00	303.32	297.57	300.91	463462
2021-02-09	302.26	311.74	300.10	305.92	539615
2021-02-10	309.02	317.23	305.38	316.00	657351
2021-02-11	317.75	321.61	315.11	318.56	523109
2021-02-12	317.18	332.31	317.18	330.83	578781
2021-02-16	332.22	333.99	321.62	325.65	470190
2021-02-17	322.74	325.77	315.80	325.30	359031
2021-02-18	322.83	325.94	319.58	325.15	283312
2021-02-19	328.14	338.77	326.81	336.34	628268
2021-02-22	334.24	335.66	327.20	328.10	492655
2021-02-23	330.50	337.48	321.23	335.81	538795
2021-02-24	336.35	348.33	333.99	347.57	560318
2021-02-25	347.36	347.36	334.08	335.74	394859
2021-02-26	336.30	339.55	329.44	336.87	471797
2021-03-01	344.33	353.56	343.66	347.56	728034
2021-03-02	348.32	349.62	334.58	336.59	591069
2021-03-03	336.14	341.54	336.14	337.20	410680
2021-03-04	335.44	338.97	322.55	329.72	465546
2021-03-05	334.99	335.77	316.37	329.79	1037944
2021-03-08	330.00	340.64	328.25	334.10	473906
2021-03-09	335.97	337.12	330.44	332.80	296438
2021-03-10	333.11	342.75	330.01	340.86	360180
2021-03-11	345.86	349.61	338.00	340.78	366266
2021-03-12	341.18	344.45	338.25	343.83	267097
2021-03-15	342.65	345.27	338.27	343.71	303661
2021-03-16	343.71	344.94	337.00	337.68	403050
2021-03-17	338.66	340.39	333.68	340.00	332826
2021-03-18	340.96	345.14	337.66	339.79	370583
2021-03-19	337.45	337.77	331.49	332.06	649882
2021-03-22	331.64	332.20	318.66	321.82	1013422
2021-03-23	321.07	322.38	312.42	316.38	655353
2021-03-24	320.70	327.87	319.99	322.25	382710
2021-03-25	322.87	335.07	317.24	333.23	489981
2021-03-26	343.00	344.90	335.50	341.24	706927
2021-03-29	343.45	347.02	338.36	340.70	555613
2021-03-30	338.07	348.13	338.07	343.63	502967
2021-03-31	348.00	352.36	331.67	335.82	883315
2021-04-01	334.20	339.15	329.81	333.88	751564
2021-04-05	338.42	345.58	338.15	344.01	454315
2021-04-06	343.75	345.19	340.27	344.06	366840
2021-04-07	344.25	344.90	335.57	337.19	444752
2021-04-08	336.24	342.25	331.77	341.68	357648
2021-04-09	342.50	346.99	341.07	346.04	337778
2021-04-12	347.51	349.43	343.81	348.65	329928
2021-04-13	346.29	346.83	341.16	343.49	471536
2021-04-14	341.94	350.21	341.43	347.21	489855
2021-04-15	348.91	348.91	344.33	347.94	355581
2021-04-16	350.90	353.09	349.55	351.57	408309
2021-04-19	350.19	352.04	348.09	350.62	319176
2021-04-20	349.69	351.62	342.20	344.61	302905
2021-04-21	343.53	353.00	341.50	351.93	435808
2021-04-22	350.93	353.76	345.47	348.56	253587
2021-04-23	350.37	352.48	347.82	350.82	210866
2021-04-26	352.44	358.01	352.40	357.47	359978
2021-04-27	357.62	361.32	357.02	357.60	238221
2021-04-28	359.80	360.46	353.83	355.17	179355
2021-04-29	357.50	359.35	355.05	359.07	204059
2021-04-30	357.64	357.81	350.93	353.12	320867
2021-05-03	356.75	357.21	351.03	354.56	443350
2021-05-04	354.50	373.94	354.50	373.43	696967
2021-05-05	376.70	376.13	370.07	374.43	234726
2021-05-06	374.74	375.04	368.95	372.56	355222
2021-05-07	371.98	378.73	369.86	378.28	245417
2021-05-10	381.52	383.71	374.84	375.39	300785
2021-05-11	371.04	377.26	367.66	377.14	295306
2021-05-12	377.19	378.28	366.88	367.97	287709
2021-05-13	367.83	376.06	367.58	374.47	284486
2021-05-14	377.21	381.24	375.36	377.97	182570
2021-05-17	376.50	378.60	372.16	376.05	510022
2021-05-18	377.03	379.60	372.35	372.55	446926
2021-05-19	363.78	365.70	358.24	363.74	318660
2021-05-20	363.76	366.32	357.90	361.96	374013
2021-05-21	364.56	370.56	361.81	362.54	264242
2021-05-24	366.94	368.75	361.35	366.46	380917
2021-05-25	368.38	370.91	362.07	362.27	318092
2021-05-26	362.95	369.72	362.54	368.16	508546
2021-05-27	372.40	376.19	370.15	370.22	758063
2021-05-28	370.46	372.34	363.07	363.65	483838
2021-06-01	367.93	369.00	362.74	363.69	436136
2021-06-02	364.54	364.68	355.94	356.88	511892
2021-06-03	355.54	361.83	353.48	359.56	501431
2021-06-04	360.48	361.14	348.00	351.77	607834
2021-06-07	355.00	357.94	351.89	353.77	384402
2021-06-08	353.58	362.77	352.71	361.91	419562
2021-06-09	360.72	362.52	357.35	359.10	315315
2021-06-10	361.18	361.71	349.88	350.05	323936
2021-06-11	352.87	354.97	350.65	352.68	237129
2021-06-14	352.34	353.04	345.01	347.31	252913
2021-06-15	347.51	349.07	343.78	346.27	426154
2021-06-16	345.42	346.26	340.91	342.99	288266
2021-06-17	343.46	344.95	331.00	336.52	496179
2021-06-18	331.33	338.22	329.69	335.32	569865
2021-06-21	339.03	343.92	338.33	342.23	249637
2021-06-22	343.87	346.01	341.09	344.70	299493
2021-06-23	345.00	351.96	342.60	349.84	472798
2021-06-24	353.48	362.84	350.01	358.96	589777
2021-06-25	368.06	368.06	359.16	359.27	406627
2021-06-28	359.51	360.46	355.00	358.15	292185
2021-06-29	361.21	362.82	349.35	352.32	454047
2021-06-30	351.10	353.02	345.82	351.81	412711
2021-07-01	352.58	353.88	349.73	352.51	339962
2021-07-02	352.38	353.66	347.43	349.59	325704
2021-07-06	348.44	350.00	341.82	348.54	260607
2021-07-07	348.87	356.71	348.84	356.04	252202
2021-07-08	348.93	354.53	346.44	351.26	414584
2021-07-09	357.00	362.49	355.49	357.92	304223
2021-07-12	353.70	357.18	351.52	355.25	315751
2021-07-13	353.99	355.48	350.94	352.02	272065
2021-07-14	351.83	356.50	350.26	355.70	334339
2021-07-15	353.42	361.89	353.42	356.63	399403
2021-07-16	356.93	356.93	351.22	351.49	299380
2021-07-19	345.25	346.25	335.47	339.74	462779
2021-07-20	340.50	350.43	340.10	346.99	339137
2021-07-21	349.23	353.46	347.48	352.51	257995
2021-07-22	351.94	351.94	345.73	350.74	230420
2021-07-23	353.57	356.39	351.06	356.23	213407
2021-07-26	356.79	358.48	352.46	352.66	223807
2021-07-27	349.28	354.00	345.51	353.29	224972
2021-07-28	354.96	370.50	349.26	367.46	803769
2021-07-29	372.50	378.99	360.42	367.38	497416
2021-07-30	365.24	368.76	358.71	363.30	405296
2021-08-02	363.71	372.62	361.75	362.83	414191
2021-08-03	363.00	364.48	357.36	362.53	288962
2021-08-04	359.29	369.57	357.38	366.20	321492
2021-08-05	368.88	369.54	359.47	362.58	231902
2021-08-06	367.00	368.45	364.61	366.63	210404
2021-08-09	367.45	373.47	365.61	369.30	214574
2021-08-10	369.90	382.38	369.90	378.17	480718
2021-08-11	380.46	391.76	378.98	390.42	509033
2021-08-12	390.02	391.50	385.77	388.94	213749
2021-08-13	391.00	391.00	384.22	385.44	210215
2021-08-16	383.00	385.59	379.01	380.83	306269
2021-08-17	379.22	382.35	374.52	377.38	225774
2021-08-18	375.75	381.19	374.17	375.26	271276
2021-08-19	370.00	375.21	367.85	372.93	174034
2021-08-20	373.03	375.64	370.73	375.00	197669
2021-08-23	377.07	380.37	373.79	378.46	240364
2021-08-24	378.76	380.70	375.99	379.28	189348
2021-08-25	380.17	391.49	379.64	386.09	247893
2021-08-26	385.85	387.01	382.74	384.58	169373
2021-08-27	387.40	388.67	383.43	384.35	206137
2021-08-30	386.09	387.58	382.70	382.13	157723
2021-08-31	383.00	385.34	379.95	381.25	229259
2021-09-01	382.80	383.09	377.54	381.19	143443
2021-09-02	383.39	385.33	375.56	379.43	272853
2021-09-03	378.86	379.04	372.17	374.48	248728
2021-09-07	374.00	374.00	367.25	369.90	278351
2021-09-08	369.14	369.38	363.57	368.05	279411
2021-09-09	368.52	371.70	365.77	367.79	205186
2021-09-10	370.72	377.28	369.33	369.49	232029
2021-09-13	373.19	375.60	367.23	368.02	297508
2021-09-14	367.86	367.86	360.61	361.68	334203
2021-09-15	361.33	363.10	359.57	361.29	242687
2021-09-16	360.51	360.72	353.40	354.09	347407
2021-09-17	352.39	354.92	340.87	342.73	1000477
2021-09-20	336.11	343.09	335.47	342.54	392505
2021-09-21	343.85	347.45	340.72	344.19	275914
2021-09-22	348.04	352.48	346.20	350.26	310411
2021-09-23	352.66	361.46	351.65	355.99	243464
2021-09-24	354.49	356.39	349.35	351.00	387098
2021-09-27	351.39	358.93	351.39	356.22	292544
2021-09-28	355.69	361.15	355.01	357.40	808887
2021-09-29	357.04	360.34	352.84	353.80	533191
2021-09-30	354.30	354.93	341.60	341.68	426413
2021-10-01	341.28	354.76	337.84	354.01	511737
2021-10-04	351.67	356.46	347.97	348.84	490062
2021-10-05	349.03	350.98	343.23	348.11	318056
2021-10-06	349.40	357.51	349.40	357.31	354799
2021-10-07	358.80	366.18	358.80	360.61	341985
2021-10-08	360.21	362.89	357.59	357.80	243729
2021-10-11	357.46	359.83	350.34	350.49	228103
2021-10-12	349.18	353.17	348.64	349.17	252564
2021-10-13	348.55	351.03	343.72	348.97	257850
2021-10-14	353.10	363.47	352.01	363.26	290202
2021-10-15	366.02	368.06	362.71	365.77	226977
2021-10-18	368.88	375.72	366.98	373.87	297554
2021-10-19	376.36	377.10	369.01	370.56	220912
2021-10-20	371.68	382.15	371.52	381.80	328807
2021-10-21	381.08	381.87	378.16	381.69	206683
2021-10-22	381.47	384.59	380.84	381.33	192444
2021-10-25	383.35	395.87	381.59	393.79	382564
2021-10-26	394.34	394.34	389.03	390.82	175917
2021-10-27	390.63	393.44	382.60	383.20	277058
2021-10-28	385.54	395.88	385.54	393.63	367625
2021-10-29	389.73	395.00	389.73	392.84	331369
2021-11-01	394.11	396.72	384.59	390.41	486387
2021-11-02	388.39	411.05	383.21	407.49	756024
2021-11-03	413.50	413.50	406.16	408.12	459998
2021-11-04	407.99	417.69	403.38	413.13	466658
2021-11-05	416.68	422.61	410.69	412.32	339568
2021-11-08	432.51	435.62	416.77	425.00	648833
2021-11-09	427.97	428.81	416.81	421.97	340121
2021-11-10	419.18	421.68	410.82	413.24	368414
2021-11-11	413.54	417.67	411.00	414.00	194424
2021-11-12	415.64	420.15	414.74	419.55	209510
2021-11-15	421.37	422.38	417.13	418.63	195156
2021-11-16	419.91	424.09	418.77	421.95	206608
2021-11-17	421.41	425.01	420.44	423.56	231328
2021-11-18	422.77	425.18	418.13	420.25	291722
2021-11-19	421.06	423.32	416.55	417.43	179813
2021-11-22	419.08	425.48	417.17	417.29	258973
2021-11-23	417.50	422.24	414.17	421.41	178867
2021-11-24	420.18	424.57	420.18	422.96	149387
2021-11-26	412.52	416.96	408.81	414.92	189713
2021-11-29	417.80	421.68	415.72	417.73	217057
2021-11-30	413.98	416.21	402.66	403.51	571010
2021-12-01	411.00	416.14	401.20	401.25	350949
2021-12-02	403.23	416.47	403.20	413.91	358259
2021-12-03	413.21	417.89	403.46	408.37	361140
2021-12-06	412.48	421.75	410.88	415.40	246569
2021-12-07	419.35	427.49	419.35	422.86	217893
2021-12-08	422.80	430.40	421.89	429.35	306249
2021-12-09	427.42	430.14	425.76	427.29	206586
2021-12-10	435.17	439.98	433.41	439.37	550649
2021-12-13	438.38	439.00	432.77	434.93	347698
2021-12-14	433.00	440.07	431.40	435.84	365097
2021-12-15	437.85	440.89	431.21	440.74	278509
2021-12-16	442.76	442.96	437.79	440.37	257937
2021-12-17	441.84	442.71	435.53	436.35	710125
2021-12-20	427.74	428.72	415.73	422.16	381427
2021-12-21	425.76	432.08	422.37	430.13	279320
2021-12-22	429.60	436.50	429.60	435.71	157894
2021-12-23	436.84	441.91	436.80	437.06	163281
2021-12-27	438.33	438.94	434.91	438.59	358797
2021-12-28	438.61	441.89	438.15	439.46	206095
2021-12-29	441.36	443.13	440.44	441.72	111682
2021-12-30	443.38	445.00	436.38	438.00	220243
2021-12-31	438.23	441.89	433.67	440.52	287107
2022-01-03	441.95	445.74	437.05	439.01	324288
2022-01-04	441.80	446.46	438.57	441.51	385708
2022-01-05	442.40	446.26	435.80	437.17	358039
2022-01-06	437.74	441.60	430.56	437.09	288391
2022-01-07	437.77	439.63	428.49	429.20	309603
2022-01-10	426.66	426.66	412.98	416.25	586228
2022-01-11	415.00	419.76	406.22	419.33	476016
2022-01-12	423.25	428.04	418.61	422.57	335586
2022-01-13	421.80	423.45	409.98	410.89	417203
2022-01-14	407.72	409.73	395.70	402.63	471353
2022-01-18	396.95	397.88	391.33	396.48	572037
2022-01-19	398.32	400.87	390.14	390.36	520312
2022-01-20	392.95	398.99	390.46	391.45	485175
2022-01-21	390.89	392.73	381.32	382.30	728592
2022-01-24	374.29	384.92	365.63	383.71	1107084
2022-01-25	375.52	379.08	361.53	367.91	1252846
2022-01-26	372.67	379.54	363.51	368.36	719114
2022-01-27	374.66	380.10	367.17	372.99	524428
2022-01-28	373.39	383.54	369.67	382.83	466834
2022-01-31	381.56	390.26	379.83	389.12	439382
2022-02-01	390.37	394.24	384.26	390.56	300897
2022-02-02	389.75	392.42	384.54	386.97	388620
2022-02-03	382.00	385.99	372.27	372.90	636494
2022-02-04	371.60	376.58	367.90	372.05	406026
2022-02-07	372.91	377.32	370.53	372.95	421018
2022-02-08	373.60	380.25	372.59	379.40	300248
2022-02-09	384.26	391.00	381.71	383.15	779453
2022-02-10	374.47	399.51	365.45	386.94	1011964
2022-02-11	382.29	390.68	378.91	379.13	873810
2022-02-14	375.97	383.14	365.87	369.05	534869
2022-02-15	375.95	386.41	375.71	385.01	553154
2022-02-16	382.67	392.03	380.23	391.06	534627
2022-02-17	387.91	393.42	384.94	385.02	529885
2022-02-18	385.92	388.34	379.72	383.67	437010
2022-02-22	380.74	388.42	377.31	380.08	571386
2022-02-23	380.52	383.56	364.12	365.39	412776
2022-02-24	352.78	369.87	350.33	369.07	568183
2022-02-25	368.95	386.84	366.57	385.10	714923
2022-02-28	379.00	383.26	371.41	379.40	600961
2022-03-01	377.68	377.68	362.16	365.05	515089
2022-03-02	371.80	379.08	368.50	376.22	431447
2022-03-03	381.11	383.00	372.28	375.73	359769
2022-03-04	371.98	375.40	366.06	374.93	376629
2022-03-07	377.71	377.71	359.75	359.99	483852
2022-03-08	361.54	375.73	360.18	360.77	682897
2022-03-09	372.27	376.26	368.42	373.42	279942
2022-03-10	361.66	372.66	361.66	370.97	396841
2022-03-11	374.83	376.63	369.88	370.88	263286
2022-03-14	376.74	380.22	370.25	375.59	358204
2022-03-15	379.29	381.96	373.47	380.47	324378
2022-03-16	383.89	392.93	371.00	379.10	372137
2022-03-17	376.69	384.68	375.10	383.08	395526
2022-03-18	384.81	386.73	377.18	385.73	799309
2022-03-21	383.75	387.28	380.87	382.57	351370
2022-03-22	383.79	387.75	382.55	384.00	404222
2022-03-23	381.12	382.44	375.22	375.61	362117
2022-03-24	376.25	384.38	374.39	383.90	248562
2022-03-25	384.53	394.89	382.45	393.94	422418
2022-03-28	392.18	398.12	389.02	397.38	438772
2022-03-29	400.58	406.85	397.58	404.54	339732
2022-03-30	402.01	403.43	389.70	390.26	353836
2022-03-31	387.98	393.80	384.88	384.89	375252
2022-04-01	388.51	388.51	381.33	385.06	374938
2022-04-04	384.55	386.32	380.94	384.97	332540
2022-04-05	384.02	387.50	379.79	381.21	285339
2022-04-06	377.55	379.10	370.47	373.53	454292
2022-04-07	373.84	374.08	366.00	369.59	419215
2022-04-08	371.69	377.35	365.00	371.97	337069
2022-04-11	369.53	375.94	369.03	369.89	268830
2022-04-12	371.25	377.02	364.58	366.65	285085
2022-04-13	366.24	370.46	365.20	366.97	481541
2022-04-14	367.01	370.78	363.82	364.82	263344
2022-04-18	364.47	367.07	360.76	362.47	269951
2022-04-19	363.67	370.78	363.57	369.70	296257
2022-04-20	375.15	381.25	374.11	379.00	303953
2022-04-21	383.92	384.53	370.29	374.80	256223
2022-04-22	372.91	372.91	353.92	354.83	497213
2022-04-25	355.99	361.34	348.50	360.80	655730
2022-04-26	358.54	359.72	349.06	350.24	394934
2022-04-27	351.34	355.95	346.95	352.13	308878
2022-04-28	355.40	367.23	351.59	365.86	387171
2022-04-29	363.17	365.99	353.17	354.22	475147
2022-05-02	354.89	359.63	346.29	355.36	490692
2022-05-03	350.71	372.74	348.72	366.48	822119
2022-05-04	372.38	379.15	363.23	377.57	714709
2022-05-05	373.25	374.60	351.27	356.14	450274
2022-05-06	356.70	356.70	339.59	346.00	587283
2022-05-09	342.55	344.03	330.05	332.79	641928
2022-05-10	340.65	340.65	319.12	328.14	605826
2022-05-11	330.03	335.15	320.41	321.56	560547
2022-05-12	319.15	331.09	316.73	327.57	481942
2022-05-13	331.05	340.89	330.00	332.84	375995
2022-05-16	330.17	330.45	321.49	323.41	513159
2022-05-17	331.50	336.89	324.07	334.85	775957
2022-05-18	330.80	333.41	322.51	323.97	331578
2022-05-19	321.23	329.96	321.12	324.65	452663
2022-05-20	329.85	330.49	319.90	327.76	658336
2022-05-23	332.20	337.02	327.84	333.41	533401
2022-05-24	332.05	333.00	320.58	325.35	506436
2022-05-25	323.22	327.45	320.40	326.25	588571
2022-05-26	330.86	337.10	329.03	334.05	287539
2022-05-27	337.53	349.72	337.53	348.84	568525
2022-05-31	343.37	343.37	334.08	339.38	981390
2022-06-01	339.54	340.45	330.62	337.07	316160
2022-06-02	339.98	347.56	336.40	347.33	246782
2022-06-03	348.22	349.43	342.82	345.64	270537
2022-06-06	348.05	350.40	344.96	347.77	301654
2022-06-07	344.81	352.38	343.44	351.45	311470
2022-06-08	346.01	348.43	335.22	336.80	503122
2022-06-09	334.51	340.06	332.66	332.87	302549
2022-06-10	323.97	326.34	321.43	321.75	498348
2022-06-13	313.88	321.01	312.08	316.60	722907
2022-06-14	316.99	319.08	313.62	316.47	567619
2022-06-15	319.00	322.71	312.74	318.45	519919
2022-06-16	310.94	312.91	301.50	303.07	682151
2022-06-17	301.91	309.65	300.09	303.56	692060
2022-06-21	307.28	308.09	299.88	302.55	651641
2022-06-22	298.88	304.65	297.00	302.31	521764
2022-06-23	300.40	303.30	295.56	297.30	438149
2022-06-24	299.80	309.98	299.45	309.68	527984
2022-06-27	310.00	310.00	304.43	308.76	311033
2022-06-28	310.00	312.44	302.41	302.81	309341
2022-06-29	303.48	303.48	294.05	300.28	404437
2022-06-30	296.41	302.10	291.57	299.24	382450
2022-07-01	296.51	302.15	293.01	296.05	562168
2022-07-05	289.77	300.84	284.99	300.64	451120
2022-07-06	301.88	309.15	299.95	307.92	697277
2022-07-07	310.07	313.36	308.53	310.20	539972
2022-07-08	311.46	311.46	306.63	307.44	383933
2022-07-11	303.12	313.80	303.12	313.58	480029
2022-07-12	312.70	318.84	312.48	313.58	439876
2022-07-13	308.90	313.10	304.00	309.69	411174
2022-07-14	306.93	312.82	303.10	312.22	255600
2022-07-15	317.22	317.22	311.35	314.96	306468
2022-07-18	316.98	318.46	313.07	314.40	380513
2022-07-19	318.72	323.31	317.25	323.12	409333
2022-07-20	320.68	327.46	319.89	325.36	290125
2022-07-21	323.89	329.90	322.17	329.70	316821
2022-07-22	331.11	333.00	323.14	326.21	269689
2022-07-25	327.32	330.76	322.87	330.33	311193
2022-07-26	327.74	329.16	324.36	328.54	421436
2022-07-27	329.66	337.15	327.63	336.03	393279
2022-07-28	333.76	344.36	333.50	343.45	662231
2022-07-29	344.67	354.41	344.44	352.08	544855
2022-08-01	350.95	355.29	348.50	354.17	356799
2022-08-02	351.65	356.69	348.52	352.44	470903
2022-08-03	355.01	357.01	352.74	355.39	393066
2022-08-04	354.99	366.01	354.22	359.98	498019
2022-08-05	355.63	359.35	352.32	355.93	586900
2022-08-08	359.09	362.23	351.40	353.22	665464
2022-08-09	352.00	354.04	348.18	353.81	286224
2022-08-10	363.02	365.73	361.44	365.34	327789
2022-08-11	368.63	371.71	364.22	364.88	332404
2022-08-12	368.42	371.44	364.62	370.10	277114
2022-08-15	367.94	372.30	366.94	368.75	400054
2022-08-16	366.56	374.17	366.56	371.57	235524
2022-08-17	367.07	369.28	365.11	368.92	284438
2022-08-18	368.73	370.00	365.84	367.55	311640
2022-08-19	368.15	368.15	361.89	365.15	512175
2022-08-22	359.24	363.23	356.01	356.30	461681
2022-08-23	355.65	360.38	354.41	355.73	186285
2022-08-24	356.80	358.97	352.86	355.08	228289
2022-08-25	358.44	362.74	356.81	362.27	190078
2022-08-26	364.13	364.13	349.57	351.74	238356
2022-08-29	348.46	357.62	348.28	354.21	461184
2022-08-30	356.77	356.85	341.86	344.51	426625
2022-08-31	346.60	348.94	341.41	347.71	711253
2022-09-01	345.16	345.81	339.44	342.60	423062
2022-09-02	347.56	351.51	339.39	340.60	342865
2022-09-06	339.91	344.11	337.62	339.56	342172
2022-09-07	339.70	351.87	339.56	351.63	316695
2022-09-08	349.10	353.90	345.44	352.60	353560
2022-09-09	354.70	357.63	353.49	356.30	346486
2022-09-12	358.89	358.89	353.49	355.31	272245
2022-09-13	347.92	349.01	338.85	339.60	330135
2022-09-14	338.20	338.80	327.96	332.38	517849
2022-09-15	332.66	340.40	332.41	337.44	381874
2022-09-16	333.27	333.27	325.13	330.18	457126
2022-09-19	327.81	336.04	327.30	335.79	406395
2022-09-20	333.28	335.57	327.51	334.57	367273
2022-09-21	337.39	342.08	329.11	329.13	311762
2022-09-22	330.54	331.44	327.32	327.70	515062
2022-09-23	324.00	324.29	314.82	320.05	561824
2022-09-26	318.87	322.65	313.96	315.95	414269
2022-09-27	319.06	319.53	307.32	311.09	476422
2022-09-28	313.60	321.35	311.59	319.63	584273
2022-09-29	314.73	323.45	308.03	322.41	516155
2022-09-30	322.40	331.29	319.15	322.09	712293
2022-10-03	325.03	329.61	321.84	326.59	665522
2022-10-04	333.46	337.10	331.40	335.94	471399
2022-10-05	331.24	337.72	330.86	334.29	278806
2022-10-06	332.48	335.92	329.53	330.32	301496
2022-10-07	325.97	326.76	317.99	320.25	318422
2022-10-10	322.51	322.51	315.68	318.98	214741
2022-10-11	317.40	321.78	314.73	317.42	243438
2022-10-12	316.65	316.65	309.88	311.48	350442
2022-10-13	304.08	317.07	298.59	314.35	445306
2022-10-14	316.58	317.24	298.32	298.83	405003
2022-10-17	305.54	311.98	304.16	311.05	391698
2022-10-18	318.24	324.09	316.42	320.28	367594
2022-10-19	318.31	318.69	309.55	313.34	260179
2022-10-20	313.02	315.72	303.14	304.23	244660
2022-10-21	304.45	315.65	303.40	315.31	373329
2022-10-24	318.62	319.23	313.57	316.94	358358
2022-10-25	315.55	333.60	315.55	332.79	542171
2022-10-26	333.72	334.41	327.26	330.93	398668
2022-10-27	331.40	334.97	329.17	330.46	348311
2022-10-28	331.11	338.93	329.91	338.16	241457
2022-10-31	337.15	339.10	333.88	335.98	524482
2022-11-01	339.35	340.49	330.23	334.33	503371
2022-11-02	333.35	339.66	321.95	322.89	870086
2022-11-03	318.47	336.42	317.25	331.54	481516
2022-11-04	338.45	339.27	329.81	337.16	428343
2022-11-07	340.00	343.41	333.78	342.84	408620
2022-11-08	345.28	350.12	342.03	343.92	314866
2022-11-09	342.04	343.72	336.25	336.53	297028
2022-11-10	352.94	365.42	352.24	362.84	558498
2022-11-11	365.51	371.47	360.81	362.19	323295
2022-11-14	359.87	363.93	352.47	352.98	371891
2022-11-15	360.58	363.01	349.73	354.15	324456
2022-11-16	353.65	356.49	351.05	355.85	279257
2022-11-17	349.91	352.74	347.60	350.64	257053
2022-11-18	356.80	358.38	352.46	356.32	315547
2022-11-21	353.91	358.79	353.21	357.75	307454
2022-11-22	359.99	364.78	358.30	364.65	266341
2022-11-23	365.97	370.51	364.36	365.32	263384
2022-11-25	363.74	368.44	363.74	367.59	103864
2022-11-28	364.87	367.02	357.34	359.41	252695
2022-11-29	357.90	361.64	355.87	356.88	213736
2022-11-30	355.46	366.52	352.63	366.48	673169
2022-12-01	367.18	369.76	362.71	365.38	348562
2022-12-02	361.28	366.30	358.25	365.73	298610
2022-12-05	359.64	359.89	352.17	353.27	426246
2022-12-06	354.52	354.52	346.43	349.99	258268
2022-12-07	348.80	355.26	348.80	352.50	227503
2022-12-08	355.20	359.45	352.49	357.71	312822
2022-12-09	356.98	362.99	355.17	356.94	230429
2022-12-12	357.59	359.90	351.74	359.85	389433
2022-12-13	372.53	373.53	360.81	368.73	862336
2022-12-14	361.92	366.66	359.43	365.70	659643
2022-12-15	359.75	359.75	350.04	352.05	383647
2022-12-16	346.97	350.84	343.40	348.22	556988
2022-12-19	348.07	349.75	339.71	340.85	407134
2022-12-20	340.39	343.14	337.64	341.73	304488
2022-12-21	343.50	345.27	340.43	342.13	369873
2022-12-22	338.91	339.93	332.05	336.20	489608
2022-12-23	335.63	339.04	331.89	338.59	221269
2022-12-27	339.45	341.54	336.72	339.43	272456
2022-12-28	339.94	341.75	337.38	337.90	133808
2022-12-29	339.64	343.16	337.99	340.66	183073
2022-12-30	338.05	338.65	332.86	337.97	211486
2023-01-03	341.90	343.14	336.43	338.19	405321
2023-01-04	343.65	348.21	340.44	347.74	358850
2023-01-05	343.83	344.07	337.74	337.97	242395
2023-01-06	342.40	352.28	339.61	351.17	285425
2023-01-09	351.97	352.56	344.30	345.13	372882
2023-01-10	344.00	344.94	341.18	343.96	329264
2023-01-11	347.22	357.50	346.37	354.98	542072
2023-01-12	356.24	356.24	349.52	351.58	305759
2023-01-13	349.81	356.04	348.27	355.37	382801
2023-01-17	354.30	354.63	350.05	353.09	309068
2023-01-18	355.00	358.49	351.65	351.80	406181
2023-01-19	350.08	351.42	341.46	343.10	330373
2023-01-20	343.56	349.92	341.10	347.69	317630
2023-01-23	347.55	351.32	343.10	348.93	274370
2023-01-24	344.78	346.89	341.87	346.42	345947
2023-01-25	341.97	348.82	340.42	347.42	213941
2023-01-26	348.97	349.00	337.91	349.00	502134
2023-01-27	348.74	351.90	347.50	347.82	245963
2023-01-30	345.63	350.14	345.63	347.37	240735
2023-01-31	350.12	359.92	346.78	359.64	343085
2023-02-01	358.45	365.03	352.47	362.01	377949
2023-02-02	363.73	374.40	363.41	370.23	392163
2023-02-03	365.75	370.22	359.75	360.63	272845
2023-02-06	357.40	360.41	353.41	356.90	263320
2023-02-07	355.15	360.15	351.87	358.46	305356
2023-02-08	355.93	358.26	354.57	356.20	317866
2023-02-09	359.91	362.98	352.70	353.24	253554
2023-02-10	350.55	352.94	345.15	351.24	364841
2023-02-13	352.56	356.93	349.30	356.45	361609
2023-02-14	354.78	359.88	351.78	356.20	455030
2023-02-15	369.55	386.73	367.41	382.80	1036418
2023-02-16	374.08	381.73	367.98	368.93	997301
2023-02-17	367.26	376.61	367.26	371.68	522897
2023-02-21	367.50	370.98	359.69	359.70	486190
2023-02-22	361.97	365.82	359.32	361.24	378296
2023-02-23	362.23	364.48	357.17	362.97	354624
2023-02-24	358.55	362.95	357.52	362.08	251787
2023-02-27	365.80	365.80	358.42	359.94	278802
2023-02-28	360.76	363.53	359.16	359.87	299077
2023-03-01	358.22	361.70	356.53	357.54	277275
2023-03-02	354.72	363.79	351.57	362.81	333593
2023-03-03	364.86	366.58	359.91	365.62	246579
2023-03-06	364.95	366.43	359.02	360.00	256852
2023-03-07	360.75	363.66	356.75	356.92	325449
2023-03-08	358.28	368.55	357.29	363.36	425864
2023-03-09	364.71	366.00	353.39	354.19	397620
2023-03-10	353.79	354.23	339.90	341.02	497408
2023-03-13	333.36	339.63	331.30	333.79	331678
2023-03-14	343.49	344.75	331.71	337.38	446119
2023-03-15	328.48	331.15	317.94	325.21	596239
2023-03-16	323.62	333.38	320.01	331.22	392795
2023-03-17	328.57	328.95	320.06	320.60	579156
2023-03-20	323.78	328.38	321.80	324.85	434697
2023-03-21	329.74	335.74	328.90	335.16	577141
2023-03-22	334.10	337.04	328.15	328.36	488970
2023-03-23	327.69	336.91	327.69	333.45	572740
2023-03-24	329.71	337.28	326.61	336.83	352874
2023-03-27	339.46	342.20	336.15	339.06	313368
2023-03-28	338.18	346.73	337.28	346.10	443201
2023-03-29	349.56	351.33	347.38	351.24	311824
2023-03-30	355.24	356.83	348.78	350.50	292097
2023-03-31	353.20	355.46	350.83	355.06	305783
2023-04-03	359.00	360.86	353.35	356.00	441087
2023-04-04	356.76	356.76	346.84	347.55	425626
2023-04-05	343.54	345.48	334.95	337.06	505196
2023-04-06	334.32	340.04	332.13	338.59	287087
2023-04-10	336.27	342.02	335.10	340.48	223676
2023-04-11	341.99	346.39	341.40	346.20	385153
2023-04-12	348.84	350.46	345.79	346.06	234593
2023-04-13	345.94	350.41	343.71	348.73	306390
2023-04-14	347.44	352.48	346.39	349.20	181080
2023-04-17	348.37	354.09	347.46	353.59	225475
2023-04-18	354.89	356.83	350.39	353.45	207980
2023-04-19	352.14	359.42	351.55	356.80	236718
2023-04-20	354.30	358.83	352.18	356.50	224072
2023-04-21	356.71	356.71	349.83	354.59	278371
2023-04-24	355.84	357.12	353.10	356.12	208222
2023-04-25	353.08	354.74	351.75	352.52	220329
2023-04-26	349.42	350.74	343.79	344.52	326186
2023-04-27	345.59	358.16	345.03	358.05	319898
2023-04-28	356.30	364.22	356.30	363.20	342905
2023-05-01	361.42	369.88	361.23	367.37	318217
2023-05-02	366.87	372.77	361.33	371.85	461248
2023-05-03	374.59	377.61	366.64	368.55	545999
2023-05-04	399.95	401.90	384.62	389.28	771416
2023-05-05	395.24	400.32	391.24	397.66	511011
2023-05-08	396.79	402.25	396.00	396.36	463613
2023-05-09	395.57	399.28	394.70	398.69	283082
2023-05-10	403.19	404.87	395.52	400.93	293730
2023-05-11	398.35	402.46	395.66	400.57	264663
2023-05-12	401.75	404.14	397.69	402.57	309219
2023-05-15	401.65	405.02	399.66	404.56	473692
2023-05-16	404.50	405.97	398.11	402.47	367864
2023-05-17	405.00	407.78	401.95	407.37	303395
2023-05-18	407.25	408.76	402.05	407.82	265039
2023-05-19	410.14	410.48	402.50	408.40	246838
2023-05-22	409.08	409.08	403.38	405.99	228594
2023-05-23	401.71	403.30	395.16	397.26	388007
2023-05-24	395.26	395.43	390.92	395.23	292681
2023-05-25	396.25	399.52	393.48	399.16	294712
2023-05-26	399.56	400.58	392.61	399.16	340340
2023-05-30	399.59	402.49	394.63	397.57	292738
2023-05-31	395.54	399.21	392.29	398.04	497963
2023-06-01	397.43	405.03	396.70	404.40	327311
2023-06-02	408.62	416.56	406.12	415.08	441294
2023-06-05	413.77	420.38	413.03	415.08	440029
2023-06-06	418.26	428.60	415.82	418.10	578220
2023-06-07	416.04	424.53	414.86	423.34	431449
2023-06-08	422.07	426.18	420.11	425.40	316424
2023-06-09	426.24	428.05	422.48	427.26	365778
2023-06-12	426.63	426.65	422.31	423.16	378753
2023-06-13	423.67	428.83	422.59	427.31	318205
2023-06-14	428.60	428.60	421.48	425.81	302134
2023-06-15	425.14	430.27	425.14	429.45	263377
2023-06-16	429.84	431.36	424.69	426.54	614872
2023-06-20	423.53	430.71	423.25	430.17	426805
2023-06-21	430.30	438.04	429.55	431.91	346707
2023-06-22	433.79	440.51	429.37	439.22	503516
2023-06-23	436.47	443.26	435.57	442.38	541178
2023-06-26	441.94	445.69	441.94	442.78	287569
2023-06-27	444.00	453.45	442.84	452.09	418772
2023-06-28	452.44	455.69	450.92	453.78	273132
2023-06-29	453.09	459.02	451.09	457.83	275643
2023-06-30	459.81	462.70	457.27	461.69	382189
2023-07-03	458.03	459.45	453.32	456.22	206283
2023-07-05	451.28	451.30	443.57	449.40	633844
2023-07-06	441.52	444.75	438.54	440.77	560470
2023-07-07	437.77	443.40	437.77	440.17	610605
2023-07-10	439.55	445.28	438.01	443.94	368768
2023-07-11	446.58	451.61	444.51	449.42	322214
2023-07-12	448.79	450.82	444.82	445.23	400295
2023-07-13	448.23	454.35	444.69	454.13	387797
2023-07-14	455.96	457.95	451.71	457.56	398708
2023-07-17	458.34	460.04	455.83	458.12	244263
2023-07-18	456.55	462.62	456.55	461.99	283385
2023-07-19	461.02	462.03	453.22	454.26	342197
2023-07-20	456.45	458.40	451.56	458.07	337024
2023-07-21	456.65	460.18	455.03	457.89	222350
2023-07-24	457.09	460.37	455.59	458.51	268401
2023-07-25	457.72	460.95	456.23	458.26	366907
2023-07-26	457.91	460.59	456.51	458.39	525684
2023-07-27	459.99	463.41	440.13	444.92	706736
2023-07-28	451.65	455.61	443.78	448.73	685829
2023-07-31	450.98	452.61	444.35	446.46	458118
2023-08-01	447.14	453.49	446.34	453.28	439922
2023-08-02	451.94	458.33	449.20	450.54	489888
2023-08-03	445.90	454.70	431.21	453.48	654456
2023-08-04	453.50	462.88	452.92	455.85	614496
2023-08-07	459.48	463.03	454.09	462.24	512784
2023-08-08	458.24	459.95	454.30	457.29	351572
2023-08-09	457.19	459.64	450.92	451.54	369793
2023-08-10	450.75	459.04	449.20	458.77	476984
2023-08-11	458.21	462.32	454.38	455.44	295779
2023-08-14	454.24	459.63	452.07	459.25	280619
2023-08-15	458.12	459.80	453.27	456.32	195187
2023-08-16	457.15	459.00	451.37	452.02	372228
2023-08-17	453.75	456.27	431.99	432.08	465270
2023-08-18	428.47	435.07	426.31	431.17	588426
2023-08-21	432.14	433.75	424.26	432.55	294857
2023-08-22	433.00	439.11	433.00	436.32	316455
2023-08-23	436.18	443.80	434.40	442.25	268023
2023-08-24	440.07	444.98	437.07	437.46	204063
2023-08-25	437.91	442.31	431.99	437.24	327766
2023-08-28	438.79	444.04	437.36	439.09	213201
2023-08-29	438.20	446.40	434.60	445.79	241364
2023-08-30	445.51	451.56	444.56	445.29	283491
2023-08-31	446.03	449.26	445.09	446.41	308495
2023-09-01	448.87	461.35	447.43	457.39	387080
2023-09-05	454.72	456.68	437.77	441.68	407099
2023-09-06	441.43	443.60	431.56	438.66	411979
2023-09-07	435.75	438.66	431.26	437.71	349626
2023-09-08	436.62	442.56	435.91	438.09	266819
2023-09-11	441.71	441.82	434.50	439.07	228866
2023-09-12	436.09	439.29	432.60	437.36	232978
2023-09-13	435.77	436.76	428.87	434.04	326381
2023-09-14	437.14	438.14	429.05	435.80	340203
2023-09-15	433.37	433.37	421.05	425.13	998445
2023-09-18	425.65	430.49	421.49	428.04	390825
2023-09-19	426.93	426.93	417.78	422.73	439902
2023-09-20	425.13	426.09	418.68	420.91	388558
2023-09-21	418.85	418.85	404.74	406.56	557562
2023-09-22	405.42	408.17	404.00	406.38	623747
2023-09-25	405.77	410.91	403.16	410.16	440732
2023-09-26	408.26	414.13	406.53	407.26	635145
2023-09-27	410.00	412.06	405.23	409.95	408005
2023-09-28	409.43	420.49	409.43	414.52	221358
2023-09-29	417.98	418.50	408.13	410.48	391993
2023-10-02	409.36	415.68	403.57	405.70	473980
2023-10-03	402.42	410.11	401.99	404.35	437625
2023-10-04	409.29	421.69	405.33	418.92	607888
2023-10-05	417.48	424.43	417.48	420.25	438448
2023-10-06	419.42	436.65	417.93	432.70	627366
2023-10-09	428.51	429.96	424.50	426.47	358128
2023-10-10	427.45	433.29	425.28	427.76	334320
2023-10-11	427.81	437.46	427.74	436.69	258625
2023-10-12	436.85	437.90	424.59	430.33	322172
2023-10-13	432.78	435.73	424.28	426.19	236839
2023-10-16	431.30	434.71	428.82	431.66	256712
2023-10-17	430.18	438.21	429.50	437.08	260032
2023-10-18	432.38	432.38	413.94	414.31	313639
2023-10-19	415.73	421.25	409.85	410.72	317772
2023-10-20	409.57	412.02	405.31	409.75	343553
2023-10-23	407.61	417.63	406.10	412.70	400325
2023-10-24	420.75	421.13	413.66	416.42	276469
2023-10-25	413.46	417.65	409.84	410.34	306839
2023-10-26	409.91	409.91	391.79	397.86	680466
2023-10-27	398.62	400.98	389.90	399.03	410408
2023-10-30	399.83	407.27	398.59	405.10	369574
2023-10-31	404.93	412.75	404.93	408.94	387800
2023-11-01	417.00	440.54	415.13	439.17	822783
2023-11-02	441.16	449.28	438.53	440.74	525610
2023-11-03	448.99	449.59	441.10	442.88	282214
2023-11-06	443.96	443.96	438.89	441.72	248867
2023-11-07	443.03	445.72	439.37	444.32	241679
2023-11-08	447.61	452.96	444.14	451.86	475432
2023-11-09	454.51	457.40	450.65	451.05	392874
2023-11-10	454.53	454.53	448.73	453.87	350095
2023-11-13	451.67	454.74	451.45	451.86	177972
2023-11-14	456.61	468.50	456.61	464.56	330953
2023-11-15	465.00	466.99	452.95	454.88	433188
2023-11-16	455.90	460.41	454.90	460.01	305486
2023-11-17	461.93	465.70	457.94	462.06	282771
2023-11-20	459.73	459.73	451.37	455.21	353185
2023-11-21	468.63	472.09	458.14	458.14	493372
2023-11-22	461.00	465.78	460.64	462.80	389879
2023-11-24	461.83	463.62	461.19	462.00	107295
2023-11-27	460.00	467.10	458.22	465.62	336709
2023-11-28	465.83	466.89	458.44	460.00	270218
2023-11-29	463.53	467.00	462.43	461.99	254325
2023-11-30	461.95	465.38	457.00	464.59	455411
2023-12-01	465.53	470.54	464.90	467.35	413686
2023-12-04	465.35	468.71	461.76	464.23	451688
2023-12-05	460.98	463.42	456.83	459.25	334435
2023-12-06	462.91	467.60	459.41	460.48	238072
2023-12-07	461.51	465.77	458.58	465.33	221964
2023-12-08	463.54	469.67	463.54	469.39	254591
2023-12-11	470.43	474.63	468.48	471.77	321252
2023-12-12	478.25	482.30	474.92	480.66	319846
2023-12-13	480.91	489.80	478.53	487.81	322129
2023-12-14	492.31	495.27	484.89	493.05	434217
2023-12-15	491.57	499.31	487.06	489.94	912475
2023-12-18	489.80	492.36	484.07	490.39	317630
2023-12-19	493.90	496.82	491.66	492.85	214843
2023-12-20	489.85	493.90	487.56	488.02	254823
2023-12-21	491.82	494.29	490.48	492.48	190329
2023-12-22	494.43	496.54	491.80	496.38	179763
2023-12-26	496.78	499.88	496.46	498.36	110638
2023-12-27	497.41	499.89	496.59	499.62	183142
2023-12-28	489.20	500.54	487.32	498.24	233476
2023-12-29	498.63	500.91	497.21	498.91	191272
2024-01-02	494.12	495.72	487.00	491.03	343132
2024-01-03	486.90	487.07	479.67	482.00	460218
2024-01-04	483.82	489.40	482.01	486.07	333021
2024-01-05	484.58	491.02	484.58	486.80	254826
2024-01-08	488.06	496.69	485.31	496.64	237581
2024-01-09	492.71	497.73	488.30	497.32	219926
2024-01-10	497.28	500.94	495.59	499.94	241308
2024-01-11	499.37	499.37	492.42	497.33	256151
2024-01-12	497.30	500.13	494.03	495.88	230556
2024-01-16	496.14	498.84	492.18	495.83	279024
2024-01-17	492.25	496.49	489.90	493.10	254533
2024-01-18	493.29	503.32	493.29	503.00	296724
2024-01-19	506.11	506.11	498.26	505.48	287641
2024-01-22	507.62	510.81	503.64	508.04	216051
2024-01-23	506.68	506.68	497.07	500.33	223822
2024-01-24	503.78	503.78	494.60	494.68	201532
2024-01-25	501.11	505.29	498.37	504.82	196066
2024-01-26	504.29	505.46	500.30	501.60	173555
2024-01-29	501.77	513.38	500.39	513.14	287486
2024-01-30	510.57	520.21	510.57	517.50	242664
2024-01-31	515.03	516.22	507.24	508.42	308631
2024-02-01	511.85	515.64	497.11	515.51	416199
2024-02-02	509.24	522.21	507.83	519.91	426965
2024-02-05	514.72	514.72	504.42	508.53	437624
2024-02-06	507.99	515.54	504.49	514.51	410967
2024-02-07	519.80	527.66	518.46	524.48	399337
2024-02-08	524.72	526.45	518.66	525.41	374003
2024-02-09	523.64	527.15	522.10	527.14	320095
2024-02-12	533.99	541.81	528.00	532.30	595273
2024-02-13	522.88	529.61	519.70	527.25	644140
2024-02-14	535.70	545.05	531.50	539.46	483774
2024-02-15	540.00	543.03	530.46	535.64	430540
2024-02-16	535.00	550.79	535.00	539.87	648595
2024-02-20	535.14	538.92	528.18	533.14	339721
2024-02-21	533.22	537.19	530.82	536.30	334382
2024-02-22	542.68	549.68	540.56	548.16	285979
2024-02-23	549.99	550.84	545.04	548.68	344631
2024-02-26	549.04	557.20	549.04	553.31	258565
2024-02-27	553.86	559.20	551.76	559.08	358618
2024-02-28	558.83	567.77	558.83	566.10	493961
2024-02-29	570.00	580.79	567.04	576.97	854109
2024-03-01	577.54	590.02	577.17	589.95	654316
2024-03-04	603.12	605.00	594.16	601.90	1051227
2024-03-05	598.30	610.73	597.25	602.90	1040790
2024-03-06	605.28	612.11	604.69	607.35	722651
2024-03-07	611.52	617.08	609.55	611.91	554761
2024-03-08	609.89	612.00	594.40	596.85	797934
2024-03-11	596.40	597.79	590.40	595.71	452081
2024-03-12	597.03	603.53	595.76	603.16	312564
2024-03-13	602.98	608.95	600.86	604.92	295060
2024-03-14	602.76	608.19	600.01	606.54	411874
2024-03-15	599.41	608.53	596.11	596.27	620177
2024-03-18	597.32	602.59	596.44	596.76	437128
2024-03-19	594.39	604.25	593.71	602.27	351971
2024-03-20	601.74	606.42	598.43	603.64	388000
2024-03-21	606.31	613.56	604.46	612.95	347848
2024-03-22	608.02	608.16	603.10	607.12	362437
2024-03-25	607.69	608.13	602.09	604.81	325509
2024-03-26	605.45	610.56	604.00	610.10	327564
2024-03-27	614.23	615.00	602.35	611.86	525002
2024-03-28	611.82	615.11	609.36	613.94	309882
2024-04-01	614.00	616.50	604.37	604.42	302555
2024-04-02	602.91	603.18	593.42	602.08	396557
2024-04-03	602.47	612.84	602.47	610.38	347858
2024-04-04	615.90	620.78	603.97	604.09	430731
2024-04-05	607.82	622.28	604.52	619.41	397297
2024-04-08	620.75	626.67	618.26	621.53	438507
2024-04-09	621.87	621.87	603.36	610.63	457588
2024-04-10	594.89	611.02	587.67	606.55	386030
2024-04-11	605.26	611.24	603.91	607.08	283594
2024-04-12	601.81	606.78	600.16	602.11	239074
2024-04-15	614.18	619.49	597.84	599.24	442760
2024-04-16	601.68	601.90	591.97	595.24	344146
2024-04-17	596.66	600.05	590.44	592.92	494659
2024-04-18	596.95	596.95	581.84	587.13	541568
2024-04-19	589.80	594.40	572.57	575.89	1076995
2024-04-22	577.77	588.93	574.89	584.32	336799
2024-04-23	585.60	597.23	584.91	594.39	300053
2024-04-24	592.73	598.65	585.14	591.82	331852
2024-04-25	584.47	600.41	578.45	597.07	408280
2024-04-26	598.79	606.40	598.79	604.99	386242
2024-04-29	605.94	607.99	598.80	602.64	517037
2024-04-30	600.20	606.42	582.24	587.07	821899
2024-05-01	586.73	603.38	576.40	590.86	649176
2024-05-02	591.89	595.71	580.54	589.96	593585
2024-05-03	595.51	598.66	588.24	591.03	491967
2024-05-06	597.02	602.62	594.03	599.79	361345
2024-05-07	600.59	604.46	595.58	598.81	339137
2024-05-08	597.66	599.96	594.47	596.64	284561
2024-05-09	598.13	604.00	595.63	603.20	269177
2024-05-10	606.59	613.57	605.86	610.43	339407
2024-05-13	612.77	613.26	605.31	608.05	321783
2024-05-14	607.47	608.77	602.88	606.13	346274
2024-05-15	610.04	615.97	608.18	612.68	333811
2024-05-16	611.38	611.38	580.50	581.69	722250
2024-05-17	583.48	586.40	578.54	580.75	407059
2024-05-20	580.75	584.06	575.69	583.10	392885
2024-05-21	577.98	581.96	568.45	581.31	400128
2024-05-22	579.05	579.05	568.32	573.25	359529
2024-05-23	577.23	578.08	567.13	573.46	473425
2024-05-24	573.71	579.87	569.98	579.16	283431
2024-05-28	579.70	580.11	566.59	570.32	319550
2024-05-29	566.76	568.50	562.36	563.82	327597
2024-05-30	563.44	568.78	560.59	567.13	284766
2024-05-31	565.98	572.43	544.88	571.34	821308
2024-06-03	571.34	571.34	550.33	563.41	449981
2024-06-04	562.81	563.42	550.08	555.80	394786
2024-06-05	559.01	559.37	552.69	558.88	382528
2024-06-06	558.80	558.80	548.88	551.28	452186
2024-06-07	550.01	555.64	548.02	550.87	430490
2024-06-10	547.54	555.55	547.54	552.34	323572
2024-06-11	550.05	551.47	543.99	545.93	332429
2024-06-12	557.03	565.69	552.34	556.78	437016
2024-06-13	553.09	569.72	553.09	567.80	421413
2024-06-14	561.91	566.93	557.19	566.85	372399
2024-06-17	564.85	575.56	562.97	573.90	310480
2024-06-18	569.15	572.52	557.20	558.62	679589
2024-06-20	556.24	556.24	533.23	540.48	542086
2024-06-21	538.59	544.78	533.26	544.13	723671
2024-06-24	543.19	549.70	539.96	541.17	390380
2024-06-25	536.23	539.05	527.24	534.99	647306
2024-06-26	531.26	536.94	529.06	535.68	482414
2024-06-27	537.00	544.45	535.68	538.29	457522
2024-06-28	540.18	547.59	537.54	541.80	616241
2024-07-01	544.61	544.61	526.10	532.05	483473
2024-07-02	528.45	534.84	525.69	534.83	451197
2024-07-03	536.53	539.11	528.32	533.32	186620
2024-07-05	532.71	537.40	527.10	536.74	430121
2024-07-08	538.96	542.15	529.46	529.98	819803
2024-07-09	530.97	534.38	526.51	530.67	853183
2024-07-10	533.62	546.35	529.51	545.12	512830
2024-07-11	541.36	556.89	541.36	555.75	777916
2024-07-12	557.41	564.75	553.66	554.52	419458
2024-07-15	557.98	562.25	553.44	556.57	368517
2024-07-16	559.18	579.05	558.62	577.46	492260
2024-07-17	572.85	573.36	563.38	564.35	402662
2024-07-18	563.07	572.60	558.99	564.06	348906
2024-07-19	566.04	566.59	555.51	559.08	894307
2024-07-22	562.01	569.91	560.63	567.74	506612
2024-07-23	566.64	571.24	564.49	565.07	433220
2024-07-24	561.62	563.69	537.57	537.83	615867
2024-07-25	540.53	559.36	539.45	547.04	647339
2024-07-26	554.30	572.98	547.10	565.62	379202
2024-07-29	566.76	579.53	562.82	576.85	509470
2024-07-30	589.50	595.79	579.73	585.02	479761
2024-07-31	590.00	603.32	582.22	593.35	563945
2024-08-01	593.07	594.95	579.35	584.89	463186
2024-08-02	576.96	578.00	560.48	568.25	402907
2024-08-05	552.00	562.85	541.80	552.36	469956
2024-08-06	538.53	555.18	531.79	544.84	653321
2024-08-07	550.92	554.90	537.55	538.29	588006
2024-08-08	540.37	549.73	527.74	538.98	829668
2024-08-09	536.61	541.13	523.28	533.55	666034
2024-08-12	532.50	533.76	521.99	525.11	613892
2024-08-13	528.36	533.04	522.71	527.05	453256
2024-08-14	531.30	535.29	523.83	525.45	386072
2024-08-15	533.71	542.79	526.52	539.80	435619
2024-08-16	542.01	542.22	533.06	534.93	537194
2024-08-19	536.19	536.31	528.20	534.51	340076
2024-08-20	536.70	540.15	533.50	536.40	327948
2024-08-21	541.00	544.35	537.72	539.70	277002
2024-08-22	541.02	545.45	535.76	542.23	333935
2024-08-23	546.54	563.55	544.99	556.92	444695
2024-08-26	560.00	564.21	541.71	543.44	442141
2024-08-27	540.20	540.20	513.52	518.57	773966
2024-08-28	520.00	522.21	513.00	514.23	542182
2024-08-29	516.38	527.37	516.38	523.99	462156
2024-08-30	526.46	536.36	523.09	533.37	538800
2024-09-03	528.50	531.86	517.45	519.45	509999
2024-09-04	523.00	523.29	503.74	511.26	795845
2024-09-05	509.83	512.54	501.01	506.07	509935
2024-09-06	509.62	514.71	501.98	502.48	457801
2024-09-09	505.94	509.95	502.66	506.18	374237
2024-09-10	509.25	511.53	501.11	507.20	319547
2024-09-11	505.45	508.91	490.05	507.79	443368
2024-09-12	509.40	517.25	507.50	515.33	312166
2024-09-13	515.13	523.34	513.44	520.68	427578
2024-09-16	522.70	532.22	520.12	529.78	353591
2024-09-17	531.95	537.06	527.41	534.04	366146
2024-09-18	538.00	543.27	530.10	534.01	450324
2024-09-19	548.09	550.52	537.49	548.71	395522
2024-09-20	553.90	555.88	543.87	546.29	916041
2024-09-23	545.70	548.09	536.44	545.40	402672
2024-09-24	545.75	548.20	530.85	535.92	469020
2024-09-25	540.88	543.69	532.37	536.01	401361
2024-09-26	545.31	555.84	538.39	539.65	491623
2024-09-27	538.26	544.20	533.53	539.11	416282
2024-09-30	536.35	539.81	529.20	538.25	549992
2024-10-01	536.30	538.18	527.32	534.98	426537
2024-10-02	529.86	532.47	518.27	521.05	624666
2024-10-03	522.10	524.43	515.70	521.23	427630
2024-10-04	526.36	528.91	518.80	524.11	303656
2024-10-07	520.00	521.99	515.90	518.65	363163
2024-10-08	521.74	524.93	516.28	523.99	345601
2024-10-09	523.99	534.23	521.00	531.16	281557
2024-10-10	526.17	539.70	523.00	534.52	291782
2024-10-11	532.78	545.97	532.78	544.90	270725
2024-10-14	543.99	553.09	542.00	552.35	330705
2024-10-15	554.71	572.65	554.71	561.89	414255
2024-10-16	562.06	571.47	558.24	570.90	439721
2024-10-17	574.47	578.94	569.80	573.45	435163
2024-10-18	575.54	582.65	567.41	581.00	354137
2024-10-21	580.12	580.41	573.27	577.53	363194
2024-10-22	575.36	575.36	560.64	560.95	307392
2024-10-23	559.84	564.33	556.31	562.79	313495
2024-10-24	562.58	571.95	559.51	570.65	381817
2024-10-25	577.75	580.28	567.64	570.21	248678
2024-10-28	574.47	579.91	573.32	578.27	430342
2024-10-29	574.23	584.26	571.13	583.88	647917
2024-10-30	583.00	610.34	575.21	604.85	917533
2024-10-31	596.63	601.53	592.28	592.34	629279
2024-11-01	594.57	596.42	580.05	580.14	496750
2024-11-04	580.98	582.82	577.52	581.98	326340
2024-11-05	580.11	587.13	580.11	582.52	569653
2024-11-06	610.25	633.23	610.25	617.31	1163559
2024-11-07	622.45	622.45	614.64	617.16	516969
2024-11-08	618.69	624.11	617.15	619.58	402853
2024-11-11	624.59	626.11	615.35	616.05	379414
2024-11-12	613.61	614.02	605.64	606.79	312325
2024-11-13	607.00	610.25	603.33	605.26	507122
2024-11-14	604.33	606.97	586.64	587.96	469835
2024-11-15	587.77	589.52	579.34	583.03	400417
2024-11-18	581.40	585.92	579.05	581.64	380836
2024-11-19	574.14	584.19	572.01	582.70	325830
2024-11-20	582.70	585.50	579.36	585.26	443080
2024-11-21	588.73	593.73	584.24	590.60	347848
2024-11-22	590.00	599.35	587.58	597.81	448569
2024-11-25	600.20	610.32	599.38	604.00	765456
2024-11-26	603.18	603.18	589.89	596.97	477795
2024-11-27	601.00	603.91	592.66	595.60	379164
2024-11-29	600.26	600.66	593.16	599.21	184946
2024-12-02	599.66	601.57	590.61	593.22	342721
2024-12-03	595.05	595.05	585.80	588.75	534715
2024-12-04	585.84	587.84	580.30	582.44	350959
2024-12-05	580.00	586.43	573.46	582.39	450605
2024-12-06	585.37	585.40	576.97	581.18	397427
2024-12-09	581.61	588.18	570.66	574.70	360855
2024-12-10	569.00	569.53	555.05	563.45	420961
2024-12-11	569.93	569.93	559.79	560.18	430388
2024-12-12	559.06	560.83	554.99	556.82	280977
2024-12-13	557.14	558.69	547.00	550.92	297362
2024-12-16	551.77	554.61	546.51	547.30	337336
2024-12-17	542.46	550.71	542.46	544.78	524521
2024-12-18	546.47	558.48	535.00	535.64	724636
2024-12-19	537.10	541.66	524.72	525.77	510417
2024-12-20	524.05	540.64	524.05	533.69	977675
2024-12-23	531.48	534.20	528.18	531.78	268750
2024-12-24	532.57	533.41	529.31	533.18	112108
2024-12-26	531.61	535.33	530.04	532.04	526185
2024-12-27	527.85	534.11	526.55	528.84	249306
2024-12-30	522.11	525.20	518.02	520.25	250432
2024-12-31	522.70	522.94	514.69	516.50	267847
2025-01-02	519.74	523.78	507.70	510.56	414679
2025-01-03	511.24	519.38	511.12	516.67	332400
2025-01-06	518.30	527.13	515.92	517.37	366417
2025-01-07	513.78	515.86	505.82	508.65	479558
2025-01-08	510.92	521.97	507.74	517.25	377970
2025-01-10	511.80	512.70	505.45	508.71	356813
2025-01-13	506.02	513.30	506.02	513.20	475807
2025-01-14	515.85	520.00	513.74	517.68	285392
2025-01-15	529.72	532.37	527.41	531.29	320207
2025-01-16	531.16	533.10	526.10	531.23	200712
2025-01-17	534.46	544.64	533.90	542.56	371420
2025-01-21	555.84	560.12	549.54	552.64	460174
2025-01-22	549.08	554.44	540.95	549.68	366562
2025-01-23	551.61	554.68	546.50	548.77	327630
2025-01-24	548.80	550.54	546.36	548.56	293656
2025-01-27	544.33	548.20	541.65	546.04	318534
2025-01-28	548.99	556.83	541.04	542.17	343285
2025-01-29	542.12	545.22	539.21	539.84	309349
2025-01-30	542.31	547.87	540.17	546.33	340770
2025-01-31	545.57	548.29	541.99	544.12	390996
2025-02-03	536.03	540.37	527.78	535.95	394967
2025-02-04	539.78	541.45	536.42	537.30	408859
2025-02-05	541.33	541.48	536.05	539.96	463773
2025-02-06	541.40	548.19	540.11	545.44	390838
2025-02-07	545.44	547.13	537.62	538.60	328507
2025-02-10	542.09	542.09	529.95	530.97	443719
2025-02-11	527.06	533.39	523.35	529.00	623144
2025-02-12	501.43	526.98	482.72	517.14	1328957
2025-02-13	522.87	532.11	518.32	531.66	665151
2025-02-14	535.38	535.38	525.43	527.38	687818
2025-02-18	532.70	539.75	529.15	533.99	614096
2025-02-19	527.33	530.48	517.00	520.95	406155
2025-02-20	516.76	519.88	500.10	506.04	566221
2025-02-21	511.23	511.23	487.60	489.84	730658
2025-02-24	489.86	494.93	486.32	490.64	566369
2025-02-25	492.49	495.85	484.18	490.29	790311
2025-02-26	491.45	498.31	489.42	491.13	795312
2025-02-27	489.05	494.19	482.14	482.34	503146
2025-02-28	486.37	488.89	475.10	482.35	860584
2025-03-03	486.45	490.00	467.99	469.80	611389
2025-03-04	465.96	470.63	451.09	461.92	1103198
2025-03-05	468.17	478.70	466.23	477.63	864348
2025-03-06	475.61	481.36	472.35	475.91	934864
2025-03-07	473.17	474.15	448.50	460.39	983192
2025-03-10	455.59	469.89	454.78	468.13	1356511
2025-03-11	464.22	469.21	458.90	464.41	655447
2025-03-12	466.15	469.51	463.09	464.66	688796
2025-03-13	461.90	470.21	460.60	465.06	973162
2025-03-14	470.11	478.83	465.00	477.45	786832
2025-03-17	475.10	491.64	475.10	488.73	706042
2025-03-18	486.45	492.56	483.67	488.19	602369
2025-03-19	485.93	493.88	481.55	490.20	528924
2025-03-20	485.67	493.77	483.53	483.78	464759
2025-03-21	480.10	481.82	472.31	477.03	857512
2025-03-24	483.71	492.52	479.87	490.69	448872
2025-03-25	488.55	490.96	482.05	488.30	361078
2025-03-26	488.41	492.82	482.05	482.87	286844
2025-03-27	480.99	487.23	474.35	484.30	325576
2025-03-28	482.53	483.62	473.10	478.00	551618
2025-03-31	474.19	480.67	468.84	478.13	568283
2025-04-01	474.73	485.37	469.11	484.56	483453
2025-04-02	478.90	496.07	478.90	492.47	340678
2025-04-03	475.49	486.16	470.55	484.97	561130
2025-04-04	480.27	483.51	464.36	470.70	889710
2025-04-07	457.83	480.36	444.91	459.82	936105
2025-04-08	473.30	473.30	442.89	452.51	636194
2025-04-09	446.66	487.90	441.95	481.63	757825
2025-04-10	473.00	480.52	462.80	475.27	439851
2025-04-11	478.46	497.88	472.97	491.69	627115
2025-04-14	494.56	505.32	488.71	502.93	522560
2025-04-15	504.50	507.94	497.72	499.05	326547
2025-04-16	494.40	498.64	485.15	491.07	316177
2025-04-17	489.82	498.69	488.27	494.24	251487
2025-04-21	491.14	491.28	478.86	485.07	433946
2025-04-22	494.66	494.66	484.97	491.00	701528
2025-04-23	500.10	507.22	495.91	498.34	324892
2025-04-24	497.74	511.08	495.82	509.25	324152
2025-04-25	506.90	509.50	502.62	504.44	328163
2025-04-28	504.00	505.97	497.06	502.90	359951
2025-04-29	503.57	508.80	495.98	504.86	491629
2025-04-30	496.06	525.99	490.31	523.98	943556
2025-05-01	527.99	536.12	522.86	522.88	489581
2025-05-02	530.13	539.76	527.73	535.80	386424
2025-05-05	535.80	546.05	533.69	542.19	465882
2025-05-06	533.58	542.59	530.86	535.00	323165
2025-05-07	537.49	543.70	533.20	534.46	363896
2025-05-08	539.04	546.73	536.71	541.56	356752
2025-05-09	542.14	543.95	537.30	541.85	320150
2025-05-12	556.26	556.41	548.08	553.06	413949
2025-05-13	556.10	557.02	542.45	543.89	369730
2025-05-14	544.56	544.56	536.15	541.02	419427
2025-05-15	540.74	553.41	540.74	552.86	368061
2025-05-16	555.42	565.31	555.42	564.08	419345
2025-05-19	557.13	569.34	556.86	568.19	389079
2025-05-20	562.50	565.41	560.22	563.62	327014
2025-05-21	558.22	563.82	556.77	560.04	622551
2025-05-22	559.48	566.59	556.27	564.69	463910
2025-05-23	558.20	564.58	556.72	561.72	362949
2025-05-27	569.18	569.81	561.58	567.49	456339
2025-05-28	567.49	568.98	548.81	550.53	614873
2025-05-29	551.87	552.94	544.19	548.48	689287
2025-05-30	546.59	552.99	538.51	546.76	653644
2025-06-02	542.86	542.86	533.80	541.61	441836
2025-06-03	543.07	546.26	535.67	545.54	372092
2025-06-04	547.38	552.16	544.40	549.57	432523
2025-06-05	551.41	552.01	544.52	550.04	288438
2025-06-06	554.10	554.88	547.90	551.32	274769
2025-06-09	554.78	557.84	549.42	554.48	285341
2025-06-10	555.00	558.55	550.69	554.33	295199
2025-06-11	555.11	557.09	543.93	545.85	442957
2025-06-12	544.01	553.92	541.00	552.64	239513
2025-06-13	548.47	549.41	540.30	542.47	249974
2025-06-16	540.41	546.80	540.20	542.79	328496
2025-06-17	540.38	545.43	539.89	541.39	329059
2025-06-18	537.69	546.01	536.54	538.79	373071
2025-06-20	541.55	543.64	534.37	538.22	954267
2025-06-23	539.24	552.65	536.55	551.96	438426
2025-06-24	551.62	555.44	549.46	552.37	547988
2025-06-25	551.54	551.55	534.06	534.42	489890
2025-06-26	536.11	545.44	532.81	540.66	444165
2025-06-27	542.39	550.85	539.89	550.05	448679
2025-06-30	548.60	554.71	546.53	548.96	373970
2025-07-01	548.00	560.70	540.41	557.68	458397
2025-07-02	558.00	560.82	553.39	558.67	319445
2025-07-03	558.49	560.34	554.50	557.89	310586
2025-07-07	558.44	561.99	555.82	556.29	434390
2025-07-08	555.99	561.55	553.02	559.09	247747
2025-07-09	559.60	567.12	555.30	567.02	267650
2025-07-10	567.02	571.10	562.91	564.38	313946
2025-07-11	559.49	563.23	551.77	562.00	269548
2025-07-14	563.29	566.55	558.43	564.82	400402
2025-07-15	566.23	568.69	548.25	548.42	355055
2025-07-16	546.25	547.54	532.88	546.36	532167
2025-07-17	546.36	553.31	543.19	553.09	308591
2025-07-18	554.56	565.48	551.97	565.03	407637
2025-07-21	568.07	568.66	562.92	563.26	308600
2025-07-22	565.84	572.02	560.13	570.98	267771
2025-07-23	574.45	577.37	569.95	574.75	325988
2025-07-24	574.75	583.44	573.56	581.44	336583
2025-07-25	582.01	586.98	580.06	585.73	233676
2025-07-28	585.02	585.02	572.67	575.88	325736
2025-07-29	579.88	582.20	575.90	579.92	244251
2025-07-30	580.00	582.13	572.69	575.32	383758
2025-07-31	563.62	576.28	560.89	574.88	589817
2025-08-01	572.40	577.90	561.51	577.86	393100
2025-08-04	594.78	613.23	594.78	602.32	705942
2025-08-05	600.44	609.39	598.37	607.50	516641
2025-08-06	607.50	608.00	597.16	598.04	618400
2025-08-07	602.22	610.97	590.35	600.30	754268
2025-08-08	602.56	615.59	601.17	610.92	526226
2025-08-11	610.89	610.89	598.47	599.93	477759
2025-08-12	600.46	617.40	598.81	615.43	477945
2025-08-13	618.99	620.81	609.76	620.08	360124
2025-08-14	615.63	617.63	608.61	612.50	365025
2025-08-15	616.02	616.02	607.85	609.58	302900
2025-08-18	609.70	611.18	601.60	602.83	304374
2025-08-19	604.95	608.23	602.87	607.76	374064
2025-08-20	606.45	608.25	595.77	600.60	379672
2025-08-21	598.17	602.47	596.92	600.74	340132
2025-08-22	603.49	615.71	602.58	607.89	363783
2025-08-25	604.30	609.86	604.06	604.50	318458
2025-08-26	604.47	617.74	604.13	617.04	750413
2025-08-27	615.00	621.36	614.81	616.64	413367
2025-08-28	617.97	617.97	608.90	612.29	292824
2025-08-29	613.71	616.60	609.55	616.40	368637

Explore More About MLM

Coins representing dividend payouts and trends

MLM Dividend History

Discover Martin Marietta Materials'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

MLM Stock Split History

Discover Martin Marietta Materials'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

MLM Historical Prices

Explore Martin Marietta Materials's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.

Web Analytics