ROP Historical Prices

Summary

Key Stock Metrics

499.47

(January 13, 2025)

52-Week Low

595.17

(March 5, 2025)

52-Week High

595.17

(March 5, 2025)

All-Time High

566.42

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-05-26	6.00	6.13	5.88	6.00	226400
1993-05-27	6.25	6.98	5.88	6.28	1121600
1993-05-28	6.56	6.75	6.38	6.63	681600
1993-06-01	6.56	6.56	6.25	6.25	568800
1993-06-02	6.25	6.50	6.16	6.31	425600
1993-06-03	6.31	6.38	6.19	6.31	968800
1993-06-04	6.38	6.38	6.19	6.38	140800
1993-06-07	6.38	6.38	6.19	6.38	237600
1993-06-08	6.25	6.38	6.13	6.16	296800
1993-06-09	6.13	6.38	6.00	6.13	117600
1993-06-10	6.13	6.13	5.63	5.75	358400
1993-06-11	5.88	5.88	5.63	5.88	379200
1993-06-14	5.88	5.88	5.69	5.84	21600
1993-06-15	5.88	5.92	5.75	5.89	284000
1993-06-16	6.13	6.13	5.81	6.09	29600
1993-06-17	6.13	6.13	5.89	6.00	56000
1993-06-18	6.13	6.13	5.94	5.95	82400
1993-06-21	6.13	6.13	5.94	6.13	234400
1993-06-22	6.13	6.25	5.94	6.25	166400
1993-06-23	6.25	6.44	6.00	6.25	108800
1993-06-24	6.31	6.56	6.22	6.56	108800
1993-06-25	6.56	6.56	6.22	6.56	72000
1993-06-28	6.38	6.75	6.31	6.75	436800
1993-06-29	6.78	6.78	6.47	6.63	146400
1993-06-30	6.78	6.78	6.47	6.75	107200
1993-07-01	6.47	6.97	6.47	6.70	412000
1993-07-02	6.69	7.13	6.69	7.13	179200
1993-07-06	7.13	7.13	6.88	7.06	86400
1993-07-07	6.88	7.06	6.88	7.00	172800
1993-07-08	7.03	7.03	6.94	7.02	672800
1993-07-09	7.06	7.06	6.88	6.97	197600
1993-07-12	7.06	7.06	6.88	6.97	423200
1993-07-13	7.06	7.09	6.97	7.06	203200
1993-07-14	7.06	7.09	6.88	7.09	263200
1993-07-15	7.63	7.75	7.25	7.63	207200
1993-07-16	7.75	7.75	7.38	7.50	514400
1993-07-19	7.38	7.75	7.38	7.75	220000
1993-07-20	7.75	7.75	7.38	7.69	448800
1993-07-21	7.63	7.75	7.50	7.50	228000
1993-07-22	7.63	7.75	7.50	7.72	212800
1993-07-23	7.75	7.75	7.56	7.70	116000
1993-07-26	7.75	7.75	7.38	7.63	71200
1993-07-27	7.38	7.75	7.38	7.75	88800
1993-07-28	7.66	7.75	7.56	7.75	533600
1993-07-29	7.75	7.75	7.50	7.69	170400
1993-07-30	7.69	7.69	7.38	7.69	132800
1993-08-02	7.66	7.94	7.59	7.94	76800
1993-08-03	7.94	7.94	7.69	7.94	168800
1993-08-04	7.94	8.31	7.88	8.00	228000
1993-08-05	8.22	8.22	8.06	8.06	342400
1993-08-06	8.22	8.22	8.00	8.09	148800
1993-08-09	8.19	8.19	8.00	8.13	69600
1993-08-10	8.16	8.19	8.00	8.19	156000
1993-08-11	8.19	8.19	8.00	8.13	97600
1993-08-12	8.19	8.19	8.00	8.00	68000
1993-08-13	8.22	8.22	8.00	8.06	56800
1993-08-16	8.22	8.28	8.00	8.00	48000
1993-08-17	8.28	8.38	8.06	8.38	79200
1993-08-18	8.38	8.38	8.13	8.19	263200
1993-08-19	8.13	8.31	7.75	7.75	375200
1993-08-20	7.63	8.00	7.63	7.75	337600
1993-08-23	7.75	7.75	7.31	7.75	409600
1993-08-24	8.63	9.00	8.13	8.38	1293600
1993-08-25	8.50	8.50	8.19	8.19	724800
1993-08-26	8.44	8.75	8.19	8.63	244000
1993-08-27	8.50	8.78	8.50	8.70	324800
1993-08-30	9.00	9.00	8.38	8.84	247200
1993-08-31	8.84	8.84	8.38	8.75	224000
1993-09-01	8.75	8.80	8.38	8.75	97600
1993-09-02	8.81	8.81	8.38	8.78	159200
1993-09-03	8.81	8.81	8.50	8.66	28800
1993-09-07	8.50	8.81	8.50	8.81	112800
1993-09-08	8.38	8.81	8.38	8.64	132800
1993-09-09	8.78	8.78	8.34	8.55	228800
1993-09-10	8.78	8.78	8.34	8.78	82400
1993-09-13	8.34	8.78	8.34	8.78	95200
1993-09-14	8.78	8.78	8.34	8.63	72000
1993-09-15	8.78	8.78	8.34	8.63	122400
1993-09-16	8.78	8.78	8.38	8.78	92000
1993-09-17	8.78	8.78	8.34	8.78	451200
1993-09-20	8.78	8.78	8.34	8.78	188800
1993-09-21	8.88	8.88	8.13	8.13	632000
1993-09-22	8.50	8.63	8.13	8.63	371200
1993-09-23	8.81	9.75	8.50	9.47	786800
1993-09-24	9.75	9.75	9.38	9.38	923200
1993-09-27	9.50	9.50	9.00	9.25	395200
1993-09-28	9.38	9.38	9.00	9.13	166000
1993-09-29	9.38	9.38	8.63	9.06	131200
1993-09-30	9.06	9.13	8.63	9.06	80000
1993-10-01	9.06	9.06	8.63	9.00	223600
1993-10-04	8.56	8.75	8.25	8.50	206000
1993-10-05	8.88	8.94	8.63	8.94	589200
1993-10-06	8.75	9.00	8.63	8.84	130000
1993-10-07	9.00	9.00	8.63	8.69	141200
1993-10-08	9.00	9.00	8.69	8.78	171600
1993-10-11	9.06	9.06	8.69	8.81	428800
1993-10-12	8.94	9.25	8.69	9.00	439200
1993-10-13	9.25	9.25	9.00	9.00	107600
1993-10-14	9.25	9.50	9.00	9.50	325600
1993-10-15	9.50	9.50	9.13	9.44	418400
1993-10-18	9.50	9.50	9.13	9.38	173200
1993-10-19	9.13	9.44	9.13	9.13	139200
1993-10-20	9.13	9.50	8.38	8.38	282000
1993-10-21	8.38	8.75	8.13	8.50	896000
1993-10-22	8.44	8.50	8.25	8.25	113600
1993-10-25	8.25	8.63	8.25	8.25	321200
1993-10-26	8.50	8.50	7.63	7.63	349600
1993-10-27	7.88	7.88	7.38	7.69	536800
1993-10-28	7.75	8.81	7.44	8.63	514000
1993-10-29	8.75	8.75	8.38	8.75	193200
1993-11-01	8.75	9.13	8.50	8.81	309600
1993-11-02	9.13	9.25	8.81	9.25	298000
1993-11-03	9.38	9.41	9.06	9.06	204400
1993-11-04	9.00	9.31	9.00	9.00	105600
1993-11-05	9.00	9.31	8.75	9.25	562000
1993-11-08	9.50	9.50	9.00	9.38	123200
1993-11-09	9.38	9.38	9.00	9.31	362800
1993-11-10	9.00	9.38	9.00	9.03	328800
1993-11-11	9.00	9.25	8.69	9.00	53200
1993-11-12	8.84	9.00	8.69	9.00	427200
1993-11-15	8.69	9.00	8.69	8.84	25600
1993-11-16	9.00	9.00	8.69	8.84	229200
1993-11-17	8.75	9.00	8.25	8.25	280800
1993-11-18	8.63	8.69	8.00	8.63	319600
1993-11-19	8.75	8.75	8.56	8.69	61600
1993-11-22	8.56	8.56	8.19	8.44	125200
1993-11-23	8.63	8.63	8.31	8.44	103600
1993-11-24	8.50	8.75	8.19	8.50	250000
1993-11-26	8.50	8.75	8.50	8.50	12800
1993-11-29	8.50	8.75	8.31	8.31	770000
1993-11-30	8.31	8.63	8.25	8.44	169600
1993-12-01	8.44	8.63	8.25	8.63	130800
1993-12-02	8.63	8.63	8.25	8.31	133200
1993-12-03	8.31	8.63	8.31	8.50	185200
1993-12-06	8.63	8.88	8.38	8.69	129200
1993-12-07	8.44	8.88	8.44	8.63	161600
1993-12-08	8.88	9.25	8.69	9.00	260400
1993-12-09	9.25	9.38	8.88	9.38	172000
1993-12-10	9.38	9.38	9.06	9.25	219600
1993-12-13	9.25	9.25	8.69	8.69	140800
1993-12-14	9.38	9.38	8.06	8.06	425200
1993-12-15	8.50	8.69	8.13	8.19	543600
1993-12-16	8.44	8.44	7.13	7.50	628000
1993-12-17	7.50	8.00	7.50	7.84	1218000
1993-12-20	8.13	8.13	7.63	7.63	151200
1993-12-21	7.75	8.00	6.88	7.44	665600
1993-12-22	7.44	7.88	7.38	7.88	116800
1993-12-23	7.38	7.88	7.38	7.88	69600
1993-12-27	7.88	7.88	7.50	7.72	390000
1993-12-28	7.50	7.88	7.50	7.75	343600
1993-12-29	7.88	7.88	7.50	7.88	504000
1993-12-30	7.75	7.88	7.63	7.88	618000
1993-12-31	7.88	8.13	7.69	8.13	74000
1994-01-03	7.69	8.13	7.63	7.63	104000
1994-01-04	7.75	8.06	7.63	8.06	577200
1994-01-05	8.06	8.06	7.63	7.81	425200
1994-01-06	7.81	8.13	7.81	7.84	488800
1994-01-07	8.13	8.13	7.81	8.13	218000
1994-01-10	8.13	8.13	7.81	8.13	374400
1994-01-11	7.94	8.13	7.88	8.00	756000
1994-01-12	7.81	8.13	7.81	8.13	997600
1994-01-13	8.13	8.13	7.88	8.13	125600
1994-01-14	8.13	8.25	8.00	8.00	247600
1994-01-17	8.50	8.50	8.00	8.16	302000
1994-01-18	8.50	8.50	8.00	8.38	136000
1994-01-19	8.50	8.50	8.06	8.19	347600
1994-01-20	8.06	8.50	8.00	8.19	205600
1994-01-21	8.06	8.38	7.75	7.75	215600
1994-01-24	7.88	7.88	7.38	7.44	286400
1994-01-25	7.44	7.81	7.13	7.13	259200
1994-01-26	7.13	7.38	5.75	5.94	2642000
1994-01-27	5.75	6.38	5.50	6.19	2710400
1994-01-28	6.31	6.63	6.25	6.63	1356800
1994-01-31	6.63	6.63	6.00	6.31	500000
1994-02-01	6.31	7.38	6.00	6.94	1119200
1994-02-02	7.13	7.50	7.00	7.06	2097200
1994-02-03	7.00	7.38	6.63	6.88	462800
1994-02-04	6.69	7.00	6.38	6.38	265600
1994-02-07	6.13	6.63	6.13	6.38	665600
1994-02-08	6.25	6.63	6.25	6.44	291600
1994-02-09	6.63	6.63	6.25	6.38	240000
1994-02-10	6.25	6.63	6.25	6.25	167200
1994-02-11	6.50	6.63	5.94	6.25	581600
1994-02-14	5.94	6.31	5.94	6.31	400000
1994-02-15	6.31	6.31	5.94	6.13	178400
1994-02-16	5.94	6.38	5.94	6.38	515600
1994-02-17	6.38	6.63	6.06	6.63	351600
1994-02-18	6.63	7.50	6.50	7.28	762800
1994-02-22	7.50	7.75	7.13	7.31	578400
1994-02-23	7.31	7.50	6.94	6.94	695600
1994-02-24	6.50	6.88	6.38	6.75	600400
1994-02-25	6.88	7.25	6.50	7.00	170000
1994-02-28	7.16	7.50	6.88	7.25	515200
1994-03-01	7.25	7.63	7.25	7.44	444400
1994-03-02	7.25	7.63	7.25	7.38	336000
1994-03-03	7.38	7.88	7.38	7.63	690000
1994-03-04	7.63	7.88	7.63	7.81	217200
1994-03-07	7.50	7.81	7.50	7.56	922800
1994-03-08	7.69	7.94	7.56	7.94	311600
1994-03-09	7.63	7.94	7.63	7.75	484000
1994-03-10	7.75	8.00	7.75	8.00	156000
1994-03-11	7.81	8.00	7.81	7.88	208400
1994-03-14	7.81	8.00	7.81	7.81	403200
1994-03-15	7.94	7.94	7.75	7.81	118400
1994-03-16	7.81	8.00	7.81	7.88	150400
1994-03-17	7.81	8.06	7.81	7.94	350400
1994-03-18	8.00	8.13	7.38	7.69	153200
1994-03-21	7.38	7.50	7.00	7.00	128400
1994-03-22	7.00	7.38	7.00	7.13	25200
1994-03-23	7.44	7.50	7.00	7.00	87200
1994-03-24	6.88	7.13	6.38	6.75	411600
1994-03-25	6.75	7.06	6.75	6.81	201600
1994-03-28	7.06	7.06	6.75	7.06	146000
1994-03-29	6.75	7.06	6.69	6.94	113600
1994-03-30	6.63	6.88	6.50	6.50	97200
1994-03-31	6.25	6.75	6.25	6.75	118800
1994-04-04	6.19	6.50	6.00	6.13	386400
1994-04-05	6.31	6.56	6.06	6.13	198400
1994-04-06	6.06	6.56	6.06	6.19	195200
1994-04-07	6.19	6.38	6.06	6.19	207600
1994-04-08	6.38	6.38	5.75	5.75	390400
1994-04-11	6.13	6.19	5.75	5.75	116400
1994-04-12	6.13	6.38	5.75	6.38	137200
1994-04-13	5.88	6.38	5.88	5.88	71200
1994-04-14	6.38	6.38	5.88	6.25	46800
1994-04-15	6.38	6.38	6.13	6.19	30800
1994-04-18	6.00	6.38	6.00	6.25	94000
1994-04-19	6.38	6.38	6.00	6.00	30000
1994-04-20	6.38	6.38	6.00	6.00	7600
1994-04-21	6.00	6.38	6.00	6.00	196800
1994-04-22	6.00	6.38	6.00	6.19	382400
1994-04-25	5.88	6.25	5.63	5.63	132800
1994-04-26	6.00	6.06	5.63	5.88	128800
1994-04-28	5.75	6.06	5.69	5.69	134400
1994-04-29	5.69	6.06	5.69	6.06	442400
1994-05-02	6.06	6.06	5.63	5.94	118000
1994-05-03	5.94	5.94	5.63	5.94	83600
1994-05-04	5.94	5.94	5.63	5.88	589600
1994-05-05	6.00	6.69	5.75	6.50	369600
1994-05-06	6.31	6.50	6.13	6.28	539200
1994-05-09	6.50	6.50	5.88	6.25	159200
1994-05-10	5.88	6.25	5.75	5.94	68800
1994-05-11	6.00	6.13	5.69	6.00	125200
1994-05-12	6.13	6.13	5.69	5.88	174400
1994-05-13	6.13	6.13	5.69	5.75	72800
1994-05-16	6.00	6.13	5.66	5.75	804800
1994-05-17	5.50	5.88	5.50	5.50	431200
1994-05-18	5.88	5.88	5.50	5.66	447600
1994-05-19	5.63	5.88	5.50	5.72	759600
1994-05-20	6.00	6.00	5.63	5.63	1454800
1994-05-23	6.00	6.00	5.56	5.94	404400
1994-05-24	6.00	6.00	5.53	5.59	766800
1994-05-25	6.00	6.00	5.63	5.88	82000
1994-05-26	6.00	6.00	5.50	5.69	632400
1994-05-27	5.88	5.88	5.50	5.75	904400
1994-05-31	5.63	5.94	5.63	5.81	55600
1994-06-01	5.63	5.81	5.56	5.72	74800
1994-06-02	5.56	5.88	5.50	5.69	86400
1994-06-03	5.88	5.88	5.56	5.75	114800
1994-06-06	5.56	5.88	5.56	5.75	456800
1994-06-07	5.88	6.13	5.69	5.99	252000
1994-06-08	6.13	6.31	5.75	6.31	173200
1994-06-09	6.38	6.38	6.13	6.25	216800
1994-06-10	6.19	6.38	6.19	6.38	44000
1994-06-13	6.38	6.66	6.25	6.66	132800
1994-06-14	6.38	7.00	6.38	6.81	518800
1994-06-15	7.00	7.00	6.63	6.81	357600
1994-06-16	6.50	7.00	6.50	6.81	76800
1994-06-17	6.50	7.00	6.50	7.00	77200
1994-06-20	7.00	7.00	6.50	6.63	48800
1994-06-21	6.50	6.94	6.50	6.75	94000
1994-06-22	6.50	6.75	6.50	6.75	83200
1994-06-23	6.56	6.63	6.38	6.50	96000
1994-06-24	6.38	6.56	6.19	6.25	170400
1994-06-27	6.19	6.44	6.13	6.13	278000
1994-06-28	6.06	6.31	6.06	6.31	124000
1994-06-29	6.28	6.56	6.06	6.25	59600
1994-06-30	6.13	6.56	6.13	6.56	19600
1994-07-01	6.13	6.56	6.13	6.38	68400
1994-07-05	6.56	6.56	6.13	6.44	62000
1994-07-06	6.25	6.50	6.13	6.50	118000
1994-07-07	6.13	6.44	6.13	6.22	243200
1994-07-08	6.13	6.50	6.13	6.50	199600
1994-07-11	6.19	6.50	6.19	6.22	191200
1994-07-12	6.19	6.50	6.19	6.25	182400
1994-07-13	6.19	6.50	6.19	6.19	618000
1994-07-14	6.19	6.44	6.06	6.09	624000
1994-07-15	6.06	6.38	6.06	6.38	170000
1994-07-18	6.19	6.56	6.06	6.56	182400
1994-07-19	6.13	6.50	6.13	6.50	3600
1994-07-20	6.13	6.56	6.13	6.56	78800
1994-07-21	6.13	6.56	6.13	6.56	149200
1994-07-22	6.13	6.56	6.13	6.50	31600
1994-07-25	6.13	6.75	6.13	6.50	121600
1994-07-26	6.50	6.75	6.38	6.75	584000
1994-07-27	6.81	6.81	6.50	6.66	170400
1994-07-28	6.50	6.75	6.38	6.69	54400
1994-07-29	6.75	6.75	6.38	6.75	238000
1994-08-01	6.38	6.56	6.31	6.31	46000
1994-08-02	4.63	5.88	4.50	5.81	1575600
1994-08-03	6.06	6.50	5.88	6.06	1080800
1994-08-04	6.25	6.38	5.88	6.13	463600
1994-08-05	5.88	6.25	5.88	5.88	42000
1994-08-08	6.00	6.25	5.75	6.00	62800
1994-08-09	5.75	6.13	5.75	6.00	15200
1994-08-10	5.75	6.13	5.75	5.81	3600
1994-08-11	5.75	6.25	5.75	5.75	70800
1994-08-12	5.88	6.00	5.50	6.00	25600
1994-08-15	5.50	6.00	5.50	6.00	45200
1994-08-16	5.75	6.00	5.63	5.88	113600
1994-08-17	5.63	5.88	5.63	5.72	80400
1994-08-18	5.63	5.75	5.38	5.75	297200
1994-08-19	5.75	5.75	5.56	5.75	10800
1994-08-22	5.38	5.75	5.38	5.75	35600
1994-08-23	5.50	5.94	5.50	5.72	290000
1994-08-24	5.50	5.88	5.50	5.75	90000
1994-08-25	5.69	5.88	5.50	5.59	245600
1994-08-26	5.69	5.94	5.50	5.69	155600
1994-08-29	5.88	5.88	5.50	5.56	454800
1994-08-30	5.75	5.75	5.38	5.63	334800
1994-08-31	5.31	5.81	5.31	5.47	174800
1994-09-01	5.75	5.75	5.31	5.72	92000
1994-09-02	5.50	5.75	5.38	5.75	260800
1994-09-06	5.38	5.75	5.38	5.53	21200
1994-09-07	5.58	5.75	5.38	5.38	155600
1994-09-08	5.75	5.75	5.38	5.56	443200
1994-09-09	5.75	5.75	5.31	5.53	145600
1994-09-12	5.31	5.50	5.31	5.38	15200
1994-09-13	5.75	5.75	5.31	5.66	388800
1994-09-14	5.69	6.00	5.59	6.00	1084000
1994-09-15	6.00	6.31	5.94	6.13	228000
1994-09-16	6.25	6.31	6.00	6.13	266000
1994-09-19	6.00	6.13	6.00	6.13	49600
1994-09-20	5.97	6.13	5.94	6.00	129200
1994-09-21	6.03	6.06	5.94	5.94	81200
1994-09-22	6.06	6.06	5.94	6.00	122800
1994-09-23	6.03	6.06	5.94	6.06	56400
1994-09-26	5.94	6.06	5.94	5.97	53600
1994-09-27	6.00	6.00	5.88	6.00	72000
1994-09-28	5.88	6.06	5.88	6.03	194400
1994-09-29	6.06	6.06	5.88	6.00	222000
1994-09-30	5.88	6.00	5.88	5.98	113600
1994-10-03	5.75	5.94	5.75	5.88	1141200
1994-10-04	5.75	5.81	5.63	5.69	160400
1994-10-05	5.63	5.75	5.56	5.56	235600
1994-10-06	5.75	5.75	5.56	5.75	89600
1994-10-07	5.56	5.75	5.56	5.66	5600
1994-10-10	5.56	5.75	5.56	5.75	89600
1994-10-11	5.75	5.88	5.66	5.70	183600
1994-10-12	5.69	5.81	5.69	5.81	86400
1994-10-13	5.81	5.81	5.69	5.72	628000
1994-10-14	5.75	5.81	5.63	5.75	1156000
1994-10-17	5.75	5.81	5.66	5.81	10800
1994-10-18	5.81	5.81	5.69	5.69	37200
1994-10-19	5.69	5.81	5.69	5.78	379600
1994-10-20	5.81	5.81	5.69	5.75	170400
1994-10-21	5.81	5.81	5.63	5.75	367200
1994-10-24	5.69	5.88	5.69	5.81	64400
1994-10-25	5.75	5.88	5.69	5.84	166800
1994-10-26	5.84	5.88	5.75	5.88	280400
1994-10-27	5.81	6.06	5.81	6.06	161600
1994-10-28	6.09	6.50	6.00	6.19	400000
1994-10-31	6.25	6.25	6.00	6.00	226000
1994-11-01	5.94	6.17	5.88	6.00	204400
1994-11-02	5.94	6.13	5.94	6.06	212400
1994-11-03	6.06	6.06	5.88	5.97	73200
1994-11-04	6.06	6.06	5.88	5.94	39200
1994-11-07	6.00	6.50	5.94	6.50	340800
1994-11-08	6.38	6.56	6.38	6.50	124400
1994-11-09	6.38	7.13	6.38	6.97	1134400
1994-11-10	6.94	7.06	6.81	6.81	481600
1994-11-11	6.81	7.19	6.75	6.81	527200
1994-11-14	6.81	6.88	6.75	6.81	209600
1994-11-15	6.94	6.94	6.75	6.94	149200
1994-11-16	6.94	6.94	6.69	6.88	90400
1994-11-17	6.94	6.94	6.69	6.88	58400
1994-11-18	6.69	6.94	6.69	6.69	16400
1994-11-21	6.69	6.94	6.69	6.75	196000
1994-11-22	6.69	6.81	6.69	6.69	124400
1994-11-23	6.56	6.69	6.50	6.50	209200
1994-11-25	6.69	6.69	6.50	6.50	6400
1994-11-28	6.50	6.59	6.44	6.50	98000
1994-11-29	6.56	6.56	6.38	6.38	70000
1994-11-30	6.38	6.53	6.25	6.44	111600
1994-12-01	6.19	6.38	6.19	6.28	75600
1994-12-02	6.38	6.38	6.25	6.25	31200
1994-12-05	6.38	6.69	6.38	6.63	239200
1994-12-06	6.63	6.81	6.50	6.81	66000
1994-12-07	6.81	6.81	6.56	6.66	37200
1994-12-08	6.69	6.69	6.13	6.13	250800
1994-12-09	6.25	6.38	6.06	6.31	104400
1994-12-12	6.19	6.44	6.19	6.44	57600
1994-12-13	6.44	6.81	6.38	6.66	230800
1994-12-14	6.56	6.75	6.56	6.75	47200
1994-12-15	6.56	6.81	6.56	6.69	111200
1994-12-16	6.50	6.69	6.38	6.59	412400
1994-12-19	6.50	6.56	6.38	6.50	480800
1994-12-20	6.50	6.50	5.94	6.08	764000
1994-12-21	6.00	6.19	6.00	6.19	232400
1994-12-22	6.13	6.25	6.06	6.06	181600
1994-12-23	6.16	6.25	6.06	6.09	81600
1994-12-27	6.19	6.19	6.00	6.03	508400
1994-12-28	6.02	6.13	6.00	6.00	457600
1994-12-29	6.00	6.19	6.00	6.00	318000
1994-12-30	6.00	6.31	6.00	6.31	323200
1995-01-03	6.19	6.31	6.13	6.13	177200
1995-01-04	6.13	6.25	6.13	6.16	303600
1995-01-05	6.25	6.25	6.13	6.22	139600
1995-01-06	6.25	6.25	6.13	6.13	214800
1995-01-09	6.25	6.25	6.06	6.13	81200
1995-01-10	6.13	6.13	6.00	6.13	365600
1995-01-11	6.00	6.19	6.00	6.06	623600
1995-01-12	6.00	6.13	6.00	6.13	1718400
1995-01-13	6.00	6.19	6.00	6.06	100400
1995-01-16	6.00	6.19	6.00	6.06	779600
1995-01-17	6.00	6.19	6.00	6.19	68400
1995-01-18	6.19	6.19	5.88	5.88	443200
1995-01-19	5.88	5.94	5.88	5.94	194000
1995-01-20	5.88	5.94	5.56	5.94	1621200
1995-01-23	5.75	5.75	5.63	5.63	712800
1995-01-24	5.69	5.69	5.25	5.31	771600
1995-01-25	5.38	5.81	5.25	5.63	1272800
1995-01-26	5.81	5.88	5.63	5.63	213200
1995-01-27	5.81	5.81	5.63	5.69	414000
1995-01-30	5.75	5.75	5.50	5.56	296800
1995-01-31	5.56	5.56	5.25	5.44	635600
1995-02-01	5.25	5.44	5.25	5.38	164000
1995-02-02	5.25	5.44	5.25	5.38	110800
1995-02-03	5.44	5.56	5.38	5.38	231600
1995-02-06	5.38	5.50	5.31	5.41	285600
1995-02-07	5.47	5.56	5.31	5.50	108400
1995-02-08	5.50	5.50	5.31	5.44	146400
1995-02-09	5.38	5.56	5.38	5.44	85200
1995-02-10	5.50	5.56	5.38	5.50	614000
1995-02-13	5.38	5.56	5.34	5.34	129200
1995-02-14	5.50	5.50	5.31	5.47	381200
1995-02-15	5.72	6.25	5.69	6.00	575600
1995-02-16	5.94	6.25	5.94	6.25	364400
1995-02-17	6.06	6.38	6.06	6.31	125200
1995-02-21	6.19	6.56	6.19	6.50	179200
1995-02-22	6.50	6.56	6.38	6.44	162000
1995-02-23	6.31	6.38	6.19	6.19	260000
1995-02-24	6.19	6.25	6.06	6.06	468000
1995-02-27	6.19	6.25	6.06	6.13	78800
1995-02-28	6.09	6.25	6.06	6.25	74000
1995-03-01	6.25	6.25	6.06	6.06	25600
1995-03-02	6.25	6.25	6.06	6.06	146000
1995-03-03	6.13	6.31	6.13	6.19	422800
1995-03-06	6.19	6.31	5.91	5.91	146800
1995-03-07	5.94	5.94	5.59	5.72	223200
1995-03-08	5.75	6.06	5.63	5.88	265600
1995-03-09	6.00	6.06	5.88	6.00	86000
1995-03-10	5.94	6.13	5.94	6.00	51200
1995-03-13	5.94	6.06	5.94	5.94	47200
1995-03-14	5.88	6.13	5.88	6.09	155600
1995-03-15	6.09	6.19	5.94	6.06	361600
1995-03-16	6.00	6.19	6.00	6.00	26000
1995-03-17	6.00	6.16	6.00	6.16	288800
1995-03-20	6.25	6.50	6.13	6.47	228800
1995-03-21	6.31	6.63	6.31	6.44	78000
1995-03-22	6.63	6.63	6.31	6.38	46000
1995-03-23	6.38	6.56	6.38	6.38	20400
1995-03-24	6.56	6.56	6.38	6.38	52000
1995-03-27	6.47	6.63	6.38	6.56	320000
1995-03-28	6.56	6.75	6.50	6.66	301200
1995-03-29	6.63	6.88	6.63	6.75	260000
1995-03-30	6.69	6.81	6.63	6.72	136000
1995-03-31	6.63	6.72	6.63	6.72	172400
1995-04-03	6.81	6.81	6.63	6.63	71600
1995-04-04	6.63	6.81	6.63	6.81	141600
1995-04-05	6.56	6.69	6.44	6.69	579600
1995-04-06	6.53	6.81	6.44	6.75	396400
1995-04-07	6.88	6.88	6.63	6.81	51200
1995-04-10	6.69	6.81	6.69	6.69	114800
1995-04-11	6.75	6.94	6.69	6.94	163600
1995-04-12	6.84	7.00	6.81	6.88	41600
1995-04-13	6.88	7.00	6.88	6.88	110400
1995-04-17	6.88	7.00	6.75	6.75	67200
1995-04-18	6.69	6.88	6.69	6.75	15200
1995-04-19	6.69	6.88	6.69	6.69	16000
1995-04-20	6.78	6.81	6.69	6.69	20000
1995-04-21	6.69	6.88	6.69	6.69	36800
1995-04-24	6.69	6.88	6.69	6.75	14400
1995-04-25	6.69	6.81	6.69	6.81	89200
1995-04-26	6.69	6.78	6.69	6.69	8800
1995-04-27	6.78	6.78	6.69	6.69	19200
1995-04-28	6.69	6.88	6.69	6.75	92000
1995-05-01	6.69	6.88	6.69	6.81	106400
1995-05-02	6.88	7.06	6.75	7.06	159200
1995-05-03	7.00	7.69	7.00	7.53	1050400
1995-05-04	7.56	8.00	7.44	7.75	941600
1995-05-05	7.63	7.75	7.63	7.75	74800
1995-05-08	7.63	7.88	7.63	7.88	183600
1995-05-09	7.84	8.06	7.84	8.00	470400
1995-05-10	7.97	8.09	7.97	8.02	188400
1995-05-11	7.97	8.09	7.97	8.03	118000
1995-05-12	7.94	8.00	7.69	7.75	362400
1995-05-15	7.69	7.78	7.69	7.70	12000
1995-05-16	7.69	8.00	7.69	8.00	70800
1995-05-17	7.84	8.00	7.84	7.97	55200
1995-05-18	7.84	8.03	7.84	7.88	39600
1995-05-19	7.78	8.03	7.78	7.88	109200
1995-05-22	8.03	8.69	7.88	8.31	829200
1995-05-23	8.28	8.38	8.09	8.16	66000
1995-05-24	8.13	8.47	8.03	8.38	188400
1995-05-25	8.38	8.81	8.38	8.78	488400
1995-05-26	8.69	8.81	8.59	8.59	86000
1995-05-30	8.53	8.53	8.06	8.38	233600
1995-05-31	8.19	8.19	7.94	8.06	259600
1995-06-01	8.06	8.25	8.06	8.06	54000
1995-06-02	8.25	8.50	8.25	8.31	437600
1995-06-05	8.56	9.00	8.50	8.81	567200
1995-06-06	8.81	9.00	8.81	8.81	92400
1995-06-07	8.81	9.00	8.63	8.75	101600
1995-06-08	8.75	8.75	8.50	8.75	21600
1995-06-09	8.50	8.75	8.50	8.69	30000
1995-06-12	8.75	8.88	8.50	8.69	122400
1995-06-13	8.75	8.81	8.69	8.69	73200
1995-06-14	8.63	9.06	8.63	9.06	257200
1995-06-15	8.97	9.50	8.88	9.25	539600
1995-06-16	9.25	9.44	9.13	9.25	28000
1995-06-19	9.25	9.25	8.94	8.94	82000
1995-06-20	9.06	9.19	8.94	9.19	127200
1995-06-21	8.94	8.97	8.94	8.94	11600
1995-06-22	8.94	9.19	8.94	8.94	61200
1995-06-23	8.88	8.94	8.81	8.84	164400
1995-06-26	8.94	8.94	8.81	8.88	62800
1995-06-27	8.81	9.00	8.81	8.88	184400
1995-06-28	8.75	9.00	8.75	8.75	62800
1995-06-29	9.00	9.00	8.88	9.00	25200
1995-06-30	8.94	9.00	8.75	8.75	61600
1995-07-03	8.77	8.77	8.75	8.75	21200
1995-07-05	8.88	9.00	8.75	8.75	101600
1995-07-06	8.81	9.00	8.56	8.69	163600
1995-07-07	8.50	8.75	8.38	8.41	301600
1995-07-10	8.38	8.56	8.38	8.38	243200
1995-07-11	8.38	8.56	8.38	8.50	275600
1995-07-12	8.38	8.56	8.38	8.56	162000
1995-07-13	8.56	8.63	8.38	8.50	201600
1995-07-14	8.44	8.63	8.44	8.44	286000
1995-07-17	8.56	8.63	8.44	8.63	27600
1995-07-18	8.44	8.63	8.44	8.44	12400
1995-07-19	8.31	8.50	8.25	8.38	34000
1995-07-20	8.28	8.69	8.25	8.38	304000
1995-07-21	8.38	8.56	8.31	8.44	225200
1995-07-24	8.38	8.56	8.38	8.47	37200
1995-07-25	8.47	8.56	8.38	8.56	255600
1995-07-26	8.38	8.56	8.38	8.44	52400
1995-07-27	8.44	8.63	8.44	8.59	590400
1995-07-28	8.50	8.63	8.44	8.50	92800
1995-07-31	8.63	8.69	8.56	8.56	203600
1995-08-01	8.69	8.69	8.44	8.50	87600
1995-08-02	8.44	8.63	8.44	8.44	50800
1995-08-03	8.63	8.63	8.44	8.63	152400
1995-08-04	8.63	8.63	8.44	8.63	14800
1995-08-07	8.63	8.63	8.44	8.63	4000
1995-08-08	8.53	8.69	8.44	8.69	84800
1995-08-09	8.69	8.69	8.50	8.69	152800
1995-08-10	8.50	8.69	8.50	8.59	26400
1995-08-11	8.56	8.69	8.44	8.59	401600
1995-08-14	8.44	8.69	8.44	8.56	152400
1995-08-15	8.44	8.69	8.44	8.56	93200
1995-08-16	8.50	8.69	8.50	8.63	90000
1995-08-17	8.69	8.69	8.50	8.63	30400
1995-08-18	8.69	8.69	8.56	8.56	42400
1995-08-21	8.69	8.69	8.50	8.69	22000
1995-08-22	8.50	8.69	8.50	8.69	189600
1995-08-23	8.50	8.69	8.50	8.63	217600
1995-08-24	8.50	8.69	8.44	8.50	272400
1995-08-25	8.44	8.63	8.44	8.56	146800
1995-08-28	8.50	8.69	8.44	8.66	30000
1995-08-29	8.63	8.63	8.38	8.63	317200
1995-08-30	8.55	8.63	8.44	8.63	109200
1995-08-31	8.63	8.63	8.50	8.50	142400
1995-09-01	8.50	8.63	8.50	8.59	287600
1995-09-05	8.63	8.63	8.50	8.63	318800
1995-09-06	8.50	8.63	8.50	8.63	300800
1995-09-07	8.63	8.75	8.50	8.69	1304400
1995-09-08	8.81	8.81	8.56	8.81	137200
1995-09-11	8.81	8.81	8.56	8.56	276800
1995-09-12	8.63	8.81	8.56	8.72	66800
1995-09-13	8.56	8.81	8.56	8.81	79200
1995-09-14	8.59	8.81	8.59	8.81	56800
1995-09-15	8.56	8.81	8.56	8.81	100800
1995-09-18	8.69	9.00	8.69	8.91	85200
1995-09-19	8.84	8.84	8.75	8.75	22800
1995-09-20	8.75	9.00	8.75	9.00	65600
1995-09-21	8.75	9.00	8.75	8.75	43200
1995-09-22	8.78	9.19	8.75	9.00	318000
1995-09-25	9.00	9.13	8.94	9.09	10400
1995-09-26	8.94	9.19	8.94	9.06	242800
1995-09-27	9.00	9.19	8.94	8.94	83600
1995-09-28	9.06	9.38	8.94	9.06	140400
1995-09-29	9.28	9.92	9.06	9.69	375200
1995-10-02	9.63	9.69	9.44	9.50	66800
1995-10-03	9.44	9.69	9.44	9.50	26000
1995-10-04	9.44	9.69	9.38	9.38	849600
1995-10-05	9.38	9.69	9.31	9.50	24400
1995-10-06	9.50	9.50	9.19	9.25	6400
1995-10-09	9.50	9.50	8.88	8.97	84000
1995-10-10	8.81	9.13	8.81	8.81	77600
1995-10-11	9.00	9.13	8.63	8.75	150800
1995-10-12	8.81	8.81	8.56	8.69	55600
1995-10-13	8.81	9.50	8.75	9.17	362800
1995-10-16	8.88	9.25	8.88	9.16	56400
1995-10-17	9.09	9.25	8.88	8.88	141600
1995-10-18	9.19	9.19	8.94	9.19	42000
1995-10-19	8.94	9.19	8.94	9.13	62000
1995-10-20	9.19	9.19	9.00	9.19	64000
1995-10-23	8.94	9.19	8.88	8.97	64000
1995-10-24	8.94	9.06	8.75	8.81	67200
1995-10-25	8.75	9.06	8.75	8.75	17200
1995-10-26	8.81	9.06	8.56	8.69	89600
1995-10-27	8.56	9.06	8.56	9.00	192800
1995-10-30	9.06	9.06	8.69	8.88	19200
1995-10-31	8.69	9.06	8.69	9.06	39600
1995-11-01	9.06	9.06	8.69	8.75	65600
1995-11-02	8.69	9.06	8.69	8.97	6400
1995-11-03	9.06	9.13	8.75	9.06	180400
1995-11-06	8.88	9.13	8.88	9.02	55600
1995-11-07	9.13	9.13	8.88	9.06	30800
1995-11-08	8.94	9.13	8.94	9.00	23600
1995-11-09	8.94	9.06	8.94	8.94	342000
1995-11-10	8.94	9.06	8.88	9.03	31200
1995-11-13	9.06	9.13	8.88	8.94	31600
1995-11-14	9.06	9.63	9.06	9.56	395600
1995-11-15	9.25	9.44	9.25	9.25	67600
1995-11-16	9.25	10.13	9.25	9.78	945600
1995-11-17	10.00	10.00	9.69	9.69	446400
1995-11-20	9.38	9.63	9.13	9.25	892000
1995-11-21	9.38	9.44	9.13	9.13	98800
1995-11-22	9.44	9.44	8.88	8.88	83600
1995-11-24	9.00	9.13	8.88	9.00	44800
1995-11-27	8.88	9.13	8.88	9.13	194800
1995-11-28	8.81	9.13	8.81	9.00	76400
1995-11-29	8.88	9.19	8.88	9.00	55600
1995-11-30	8.88	9.19	8.88	8.88	56400
1995-12-01	8.88	9.19	8.88	9.03	62000
1995-12-04	8.88	9.19	8.88	9.19	54800
1995-12-05	9.19	9.19	9.00	9.00	36800
1995-12-06	9.19	9.19	8.88	9.00	42800
1995-12-07	9.19	9.19	8.88	8.88	8400
1995-12-08	9.09	9.19	8.94	9.19	30400
1995-12-11	9.19	9.19	8.88	9.19	122400
1995-12-12	8.88	9.19	8.88	9.13	96800
1995-12-13	8.88	9.19	8.88	9.13	16000
1995-12-14	9.19	9.19	8.88	9.19	63200
1995-12-15	9.19	9.19	8.88	9.19	58000
1995-12-18	9.19	9.19	8.88	9.06	7600
1995-12-19	9.00	9.19	8.88	8.89	34400
1995-12-20	9.00	9.00	9.00	9.00	3600
1995-12-21	9.19	9.25	9.00	9.25	100400
1995-12-22	8.94	9.25	8.94	9.25	6800
1995-12-26	8.94	9.50	8.94	9.41	121200
1995-12-27	9.19	9.50	9.19	9.19	118000
1995-12-28	9.19	9.50	9.19	9.19	14000
1995-12-29	9.19	9.38	9.19	9.19	22000
1996-01-02	9.50	9.50	9.19	9.50	50000
1996-01-03	9.19	9.50	9.19	9.19	651600
1996-01-04	9.19	9.44	9.19	9.25	17600
1996-01-05	9.19	9.53	9.19	9.53	130000
1996-01-08	9.19	9.38	9.19	9.38	2000
1996-01-09	9.53	9.56	9.19	9.56	24400
1996-01-10	9.19	9.56	9.19	9.53	28000
1996-01-11	9.50	10.00	9.44	9.94	232800
1996-01-12	10.00	10.00	9.69	10.00	24000
1996-01-15	9.69	9.75	9.69	9.75	17600
1996-01-16	9.69	10.00	9.69	10.00	654400
1996-01-17	10.00	10.00	9.81	9.81	991200
1996-01-18	9.69	10.00	9.69	9.72	11200
1996-01-19	9.69	10.00	9.63	9.69	690400
1996-01-22	9.69	10.00	9.69	10.00	324800
1996-01-23	9.92	9.94	9.63	9.69	273600
1996-01-24	9.63	10.00	9.59	9.75	62000
1996-01-25	9.75	10.06	9.63	10.06	718000
1996-01-26	10.13	10.25	9.75	9.88	455200
1996-01-29	10.00	10.00	9.69	9.75	499600
1996-01-30	9.81	10.00	9.63	9.75	52400
1996-01-31	9.63	10.00	9.63	9.89	81200
1996-02-01	10.00	10.38	9.75	10.31	626400
1996-02-02	10.13	11.13	10.13	10.56	726800
1996-02-05	10.88	10.88	10.50	10.69	266800
1996-02-06	10.50	10.88	10.50	10.75	43200
1996-02-07	10.50	10.88	10.50	10.75	30400
1996-02-08	10.88	10.88	10.50	10.63	70000
1996-02-09	10.50	10.72	10.50	10.69	100400
1996-02-12	10.50	10.94	10.50	10.91	271600
1996-02-13	10.88	11.44	10.63	11.19	386800
1996-02-14	11.88	11.94	11.25	11.34	178800
1996-02-15	11.56	11.63	11.25	11.31	113200
1996-02-16	11.31	11.63	11.25	11.31	173200
1996-02-20	11.25	11.56	11.19	11.41	96400
1996-02-21	11.25	11.56	11.25	11.56	39200
1996-02-22	11.56	11.56	11.25	11.50	34400
1996-02-23	11.56	11.56	11.25	11.28	338800
1996-02-26	11.25	11.56	11.25	11.25	35600
1996-02-27	11.25	11.56	11.25	11.38	166400
1996-02-28	11.25	11.39	11.25	11.31	136400
1996-02-29	11.56	11.56	11.25	11.28	702800
1996-03-01	11.56	11.56	11.25	11.31	110000
1996-03-04	11.56	11.56	11.25	11.44	151600
1996-03-05	11.25	11.56	11.25	11.31	21600
1996-03-06	11.56	11.56	11.25	11.31	130800
1996-03-07	11.56	11.56	11.25	11.56	103600
1996-03-08	11.50	11.50	11.13	11.38	47600
1996-03-11	11.50	11.63	11.25	11.44	110800
1996-03-12	11.25	11.63	11.25	11.44	100400
1996-03-13	11.25	11.63	11.25	11.63	33600
1996-03-14	11.63	11.63	11.25	11.63	31200
1996-03-15	11.25	11.56	11.25	11.25	21200
1996-03-18	11.25	11.56	11.25	11.38	74800
1996-03-19	11.25	11.44	11.25	11.25	12800
1996-03-20	11.63	11.63	11.25	11.25	15200
1996-03-21	11.38	11.63	11.28	11.31	121200
1996-03-22	11.25	11.56	11.25	11.31	196000
1996-03-25	11.56	11.63	11.25	11.31	212000
1996-03-26	11.25	11.56	11.25	11.34	54400
1996-03-27	11.25	11.50	11.25	11.25	27600
1996-03-28	11.36	11.50	11.25	11.25	694400
1996-03-29	11.50	11.50	11.25	11.50	51600
1996-04-01	11.50	12.19	11.25	12.19	378000
1996-04-02	12.25	13.19	12.00	12.19	715600
1996-04-03	12.38	12.38	12.00	12.34	325200
1996-04-04	12.50	12.75	12.31	12.50	346400
1996-04-08	12.50	12.63	12.25	12.53	252000
1996-04-09	12.63	12.63	12.25	12.28	160000
1996-04-10	12.25	12.56	12.25	12.50	21600
1996-04-11	12.31	12.56	12.25	12.41	565600
1996-04-12	12.25	12.56	12.25	12.56	102000
1996-04-15	12.56	12.56	12.25	12.25	448400
1996-04-16	12.56	12.56	12.25	12.31	28400
1996-04-17	12.63	12.63	12.25	12.25	20400
1996-04-18	12.25	12.63	12.25	12.63	30400
1996-04-19	12.63	12.69	12.19	12.25	526000
1996-04-22	12.13	12.50	12.13	12.25	185600
1996-04-23	12.50	12.50	11.38	11.44	382400
1996-04-24	11.44	11.75	11.44	11.75	817600
1996-04-25	11.75	11.75	11.44	11.50	375200
1996-04-26	11.75	11.75	11.44	11.75	24400
1996-04-29	11.75	11.94	11.44	11.94	111200
1996-04-30	11.94	11.94	11.63	11.63	33200
1996-05-01	11.63	11.94	11.63	11.75	254400
1996-05-02	11.63	11.94	11.63	11.75	36000
1996-05-03	12.00	12.00	11.63	11.75	46800
1996-05-06	12.00	12.00	11.63	11.75	30000
1996-05-07	12.00	12.00	11.63	11.75	50800
1996-05-08	11.63	12.00	11.63	11.63	24000
1996-05-09	12.00	12.00	11.63	12.00	52000
1996-05-10	11.63	12.00	11.63	12.00	28800
1996-05-13	12.00	12.00	11.63	12.00	15600
1996-05-14	11.69	12.00	11.63	12.00	51600
1996-05-15	11.63	12.00	11.63	12.00	43600
1996-05-16	11.81	12.00	11.63	11.75	36000
1996-05-17	11.13	11.88	11.13	11.44	1226000
1996-05-20	11.63	11.63	11.38	11.50	724000
1996-05-21	11.38	11.63	11.13	11.38	581600
1996-05-22	11.13	11.44	11.13	11.38	586000
1996-05-23	11.25	11.50	11.13	11.50	876000
1996-05-24	11.50	11.56	11.13	11.38	60800
1996-05-28	11.38	11.75	11.38	11.75	96000
1996-05-29	11.63	11.75	11.38	11.59	21200
1996-05-30	11.75	11.75	11.44	11.44	98800
1996-05-31	11.75	11.75	11.44	11.75	37200
1996-06-03	11.44	11.81	11.44	11.75	96000
1996-06-04	11.81	11.81	11.44	11.75	12400
1996-06-05	11.73	11.81	11.44	11.63	123200
1996-06-06	11.81	11.81	11.50	11.81	104800
1996-06-07	11.44	11.81	11.44	11.44	6400
1996-06-10	11.81	11.81	11.44	11.81	41600
1996-06-11	11.44	11.81	11.44	11.78	474000
1996-06-12	11.81	11.81	11.44	11.44	87600
1996-06-13	11.44	11.81	11.44	11.44	50000
1996-06-14	11.44	11.81	11.44	11.44	122400
1996-06-17	11.75	11.81	11.44	11.81	152800
1996-06-18	11.81	11.81	11.44	11.59	98000
1996-06-19	11.44	11.81	11.44	11.66	22000
1996-06-20	11.50	11.81	11.50	11.56	54800
1996-06-21	11.81	12.19	11.63	11.88	142000
1996-06-24	12.19	12.19	11.81	12.19	82800
1996-06-25	11.81	12.19	11.81	12.19	62800
1996-06-26	11.81	12.19	11.81	12.00	26400
1996-06-27	12.00	12.19	11.81	12.19	20000
1996-06-28	12.16	12.19	11.81	12.19	78000
1996-07-01	12.19	12.19	11.81	12.00	18000
1996-07-02	12.03	12.31	11.81	12.25	109200
1996-07-03	12.25	12.25	12.06	12.06	58400
1996-07-05	11.94	12.25	11.94	12.09	22000
1996-07-08	12.25	12.25	11.69	11.81	183600
1996-07-09	11.81	12.00	11.63	11.81	68800
1996-07-10	11.75	12.00	11.75	11.88	50400
1996-07-11	11.81	12.00	11.50	11.63	307200
1996-07-12	11.38	11.75	11.25	11.47	65200
1996-07-15	11.75	11.81	11.44	11.69	176000
1996-07-16	11.81	11.81	11.44	11.44	22800
1996-07-17	11.47	11.81	11.44	11.81	120800
1996-07-18	11.56	11.81	11.44	11.81	437200
1996-07-19	11.44	11.63	11.13	11.44	132000
1996-07-22	11.31	11.44	11.19	11.44	12000
1996-07-23	11.19	11.19	10.38	10.38	122400
1996-07-24	10.38	10.50	10.13	10.13	88000
1996-07-25	10.44	10.44	9.94	9.94	209600
1996-07-26	10.25	10.25	9.94	10.25	211600
1996-07-29	10.25	10.25	9.94	10.06	105200
1996-07-30	10.06	10.06	9.94	9.94	24800
1996-07-31	9.94	10.00	9.00	9.25	294400
1996-08-01	8.94	9.00	8.75	8.91	265200
1996-08-02	9.06	9.06	8.81	8.97	602000
1996-08-05	9.06	9.06	8.81	9.00	312400
1996-08-06	9.06	9.06	8.81	8.94	116800
1996-08-07	9.06	9.06	8.94	9.06	677200
1996-08-08	9.06	9.13	8.94	9.13	294800
1996-08-09	9.19	9.31	8.94	9.13	145200
1996-08-12	9.31	9.31	9.00	9.16	89600
1996-08-13	9.31	9.31	9.00	9.31	53600
1996-08-14	9.31	9.31	9.19	9.19	11200
1996-08-15	9.19	9.31	9.00	9.00	144000
1996-08-16	9.00	9.31	9.00	9.31	33200
1996-08-19	9.31	9.31	9.00	9.31	184400
1996-08-20	9.31	9.56	9.00	9.56	1030400
1996-08-21	9.63	10.31	9.31	10.31	292400
1996-08-22	10.63	10.94	10.31	10.31	448800
1996-08-23	10.50	10.50	10.13	10.19	68400
1996-08-26	10.13	10.38	10.13	10.38	67600
1996-08-27	10.50	10.69	10.31	10.69	244800
1996-08-28	10.38	10.69	10.38	10.50	86800
1996-08-29	10.69	10.69	10.38	10.69	128000
1996-08-30	10.69	10.75	10.38	10.38	35600
1996-09-03	10.38	10.44	10.13	10.19	112000
1996-09-04	10.19	10.34	10.19	10.28	99600
1996-09-05	10.50	10.50	10.13	10.13	21200
1996-09-06	10.13	10.50	10.13	10.13	96800
1996-09-09	10.31	10.50	10.13	10.50	31200
1996-09-10	10.50	10.50	10.19	10.31	68400
1996-09-11	10.25	10.50	10.25	10.38	10400
1996-09-12	10.50	10.50	10.19	10.50	19200
1996-09-13	10.50	11.06	10.44	10.94	160000
1996-09-16	10.72	11.09	10.72	11.09	224800
1996-09-17	10.97	11.19	10.88	11.13	170000
1996-09-18	11.13	11.19	10.95	11.19	24000
1996-09-19	11.19	11.63	10.88	11.63	140800
1996-09-20	11.56	12.38	11.56	12.38	370400
1996-09-23	12.00	12.31	12.00	12.16	72000
1996-09-24	12.06	12.06	11.88	11.95	571600
1996-09-25	11.88	11.88	11.56	11.69	133600
1996-09-26	11.75	11.75	11.56	11.69	495600
1996-09-27	11.56	11.88	11.56	11.81	101600
1996-09-30	11.75	11.84	11.63	11.81	51600
1996-10-01	11.72	11.72	11.63	11.63	47200
1996-10-02	11.72	11.81	11.63	11.75	37200
1996-10-03	11.81	12.13	11.69	12.00	205600
1996-10-04	12.00	12.13	11.94	12.00	70000
1996-10-07	11.94	12.06	11.69	11.69	137200
1996-10-08	11.56	11.59	11.06	11.06	157200
1996-10-09	11.19	11.38	11.06	11.38	215600
1996-10-10	11.13	11.44	11.13	11.28	21200
1996-10-11	11.44	11.75	11.31	11.50	74400
1996-10-14	11.66	11.81	11.50	11.50	73600
1996-10-15	11.72	11.72	11.31	11.31	49200
1996-10-16	11.63	11.63	11.31	11.31	29600
1996-10-17	11.31	11.44	11.25	11.25	44000
1996-10-18	11.16	11.44	10.88	10.88	57200
1996-10-21	10.88	11.19	10.72	10.75	148000
1996-10-22	10.75	11.06	10.75	10.75	58800
1996-10-23	10.75	10.94	10.56	10.59	308400
1996-10-24	10.69	10.69	10.56	10.58	475200
1996-10-25	10.69	10.75	10.56	10.63	554400
1996-10-28	10.75	10.75	10.56	10.56	375200
1996-10-29	10.75	10.75	10.56	10.63	356000
1996-10-30	10.56	10.75	10.56	10.72	301600
1996-10-31	10.63	10.72	10.56	10.56	263600
1996-11-01	10.63	10.66	10.56	10.59	356400
1996-11-04	10.56	10.56	10.50	10.50	44800
1996-11-05	10.50	10.50	10.41	10.44	24000
1996-11-06	10.41	10.44	10.38	10.41	46800
1996-11-07	10.38	10.41	10.34	10.34	18400
1996-11-08	10.38	10.38	10.38	10.38	92400
1996-11-11	10.38	10.38	10.28	10.28	325200
1996-11-12	10.31	10.34	10.25	10.25	195600
1996-11-13	10.25	10.31	10.22	10.25	73200
1996-11-14	10.25	10.38	10.22	10.38	135200
1996-11-15	10.38	10.72	10.38	10.66	70400
1996-11-18	10.72	10.84	10.72	10.84	117600
1996-11-19	10.84	10.94	10.84	10.91	63600
1996-11-20	10.91	10.97	10.84	10.88	55600
1996-11-21	10.88	10.94	10.78	10.88	91200
1996-11-22	10.91	10.91	10.72	10.72	72400
1996-11-25	10.75	10.91	10.75	10.84	40400
1996-11-26	10.78	10.84	10.75	10.84	21600
1996-11-27	10.88	10.91	10.81	10.84	28800
1996-11-29	10.84	10.84	10.81	10.81	1200
1996-12-02	10.84	10.84	10.69	10.69	368800
1996-12-03	10.72	10.72	10.69	10.69	86400
1996-12-04	10.72	10.75	10.72	10.75	56800
1996-12-05	10.75	10.75	10.72	10.75	15200
1996-12-06	10.69	10.72	10.66	10.72	38000
1996-12-09	10.66	10.69	10.63	10.63	36000
1996-12-10	10.63	10.63	10.53	10.56	34000
1996-12-11	10.56	10.56	10.47	10.47	60400
1996-12-12	10.41	10.41	10.28	10.31	39600
1996-12-13	10.31	10.31	10.00	10.00	346400
1996-12-16	10.00	10.03	9.88	9.88	20800
1996-12-17	9.91	9.94	9.75	9.75	464800
1996-12-18	9.78	9.84	9.72	9.72	25600
1996-12-19	9.59	9.66	9.41	9.53	153600
1996-12-20	9.53	9.59	9.50	9.59	82000
1996-12-23	9.59	9.63	9.53	9.63	40000
1996-12-24	9.66	9.75	9.66	9.72	30000
1996-12-26	9.75	9.78	9.63	9.75	212000
1996-12-27	9.81	9.81	9.75	9.81	315200
1996-12-30	9.81	9.81	9.75	9.78	170400
1996-12-31	9.78	9.81	9.72	9.78	156800
1997-01-02	9.78	9.78	9.59	9.72	60000
1997-01-03	9.72	9.81	9.69	9.75	414800
1997-01-06	9.81	9.81	9.75	9.78	77600
1997-01-07	9.81	9.91	9.81	9.84	140000
1997-01-08	9.81	9.84	9.72	9.78	44800
1997-01-09	9.78	9.84	9.78	9.78	48800
1997-01-10	9.81	9.84	9.69	9.75	93600
1997-01-13	9.75	9.84	9.63	9.72	177600
1997-01-14	9.72	9.72	9.59	9.69	124000
1997-01-15	9.63	9.69	9.63	9.63	216400
1997-01-16	9.66	9.66	9.53	9.56	95200
1997-01-17	9.53	9.63	9.47	9.47	114000
1997-01-20	9.47	9.47	9.41	9.41	163600
1997-01-21	9.47	9.53	9.38	9.44	371200
1997-01-22	9.31	9.47	9.31	9.41	503200
1997-01-23	9.34	9.41	9.28	9.34	557200
1997-01-24	9.34	9.34	9.28	9.31	574800
1997-01-27	9.34	9.50	9.34	9.47	166400
1997-01-28	9.50	9.50	9.44	9.50	80000
1997-01-29	9.50	9.50	9.41	9.41	265600
1997-01-30	9.50	9.88	9.50	9.88	645600
1997-01-31	9.94	10.19	9.94	10.19	99600
1997-02-03	10.25	10.50	10.19	10.47	380400
1997-02-04	10.38	10.50	10.38	10.38	429200
1997-02-05	10.38	10.38	10.16	10.22	431600
1997-02-06	10.22	10.22	10.19	10.19	319600
1997-02-07	10.22	10.22	10.22	10.22	185200
1997-02-10	10.25	10.25	10.22	10.25	18400
1997-02-11	10.25	10.25	10.00	10.06	116400
1997-02-12	10.03	10.03	9.88	9.88	107600
1997-02-13	9.88	9.97	9.88	9.91	221600
1997-02-14	9.91	9.97	9.88	9.97	520400
1997-02-18	10.00	10.31	10.00	10.31	142800
1997-02-19	10.31	10.31	10.06	10.16	118400
1997-02-20	10.19	10.19	10.13	10.16	13600
1997-02-21	10.00	10.16	9.97	10.16	74000
1997-02-24	10.19	10.41	10.16	10.41	141600
1997-02-25	10.41	10.41	10.34	10.41	31600
1997-02-26	10.41	10.41	10.22	10.22	130800
1997-02-27	10.25	10.25	10.06	10.09	76800
1997-02-28	10.06	10.06	10.03	10.06	45600
1997-03-03	10.00	10.00	9.97	10.00	72400
1997-03-04	10.03	10.03	9.97	10.03	41200
1997-03-05	10.06	10.19	10.06	10.16	36400
1997-03-06	10.19	10.50	10.16	10.38	82000
1997-03-07	10.41	10.41	10.28	10.38	139200
1997-03-10	10.38	10.44	10.38	10.41	228800
1997-03-11	10.47	10.47	10.38	10.47	158800
1997-03-12	10.53	10.84	10.53	10.78	218400
1997-03-13	10.69	11.25	10.69	11.22	200000
1997-03-14	11.28	11.53	11.28	11.41	258000
1997-03-17	11.41	11.41	11.06	11.16	88400
1997-03-18	11.13	11.19	11.06	11.13	40000
1997-03-19	11.09	11.13	11.00	11.03	36400
1997-03-20	10.97	10.97	10.91	10.91	34000
1997-03-21	10.91	10.91	10.88	10.91	80800
1997-03-24	10.91	10.91	10.72	10.75	38400
1997-03-25	10.75	10.75	10.38	10.56	222400
1997-03-26	10.56	10.59	10.53	10.56	174400
1997-03-27	10.56	10.59	10.50	10.53	32400
1997-03-31	10.50	10.56	10.44	10.53	70000
1997-04-01	10.56	10.75	10.53	10.75	111200
1997-04-02	10.75	10.75	10.69	10.69	135600
1997-04-03	10.69	10.69	10.50	10.56	18800
1997-04-04	10.47	10.50	10.38	10.38	50400
1997-04-07	10.38	10.38	10.25	10.28	159600
1997-04-08	10.28	10.28	10.22	10.28	69200
1997-04-09	10.31	10.50	10.31	10.44	175200
1997-04-10	10.41	10.50	10.34	10.44	33200
1997-04-11	10.47	10.47	10.25	10.31	50000
1997-04-14	10.25	10.25	10.19	10.22	86400
1997-04-15	10.19	10.38	10.19	10.19	300000
1997-04-16	10.19	10.19	10.16	10.19	32000
1997-04-17	10.19	10.22	10.09	10.22	206000
1997-04-18	10.22	10.25	10.19	10.22	41200
1997-04-21	10.22	10.22	10.16	10.19	34400
1997-04-22	10.16	10.19	10.09	10.16	334800
1997-04-23	10.19	10.22	10.19	10.22	36000
1997-04-24	10.16	10.25	10.16	10.22	170000
1997-04-25	10.16	10.22	10.16	10.22	24000
1997-04-28	10.25	10.28	10.25	10.28	103600
1997-04-29	10.25	10.28	10.19	10.19	96400
1997-04-30	10.22	10.25	10.19	10.22	110800
1997-05-01	10.28	10.47	10.22	10.41	53200
1997-05-02	10.47	10.56	10.22	10.50	463600
1997-05-05	10.50	10.50	10.28	10.31	351600
1997-05-06	10.31	10.41	10.28	10.34	135600
1997-05-07	10.31	10.44	10.25	10.31	94400
1997-05-08	10.25	10.28	10.22	10.25	28800
1997-05-09	10.25	10.25	10.13	10.16	396800
1997-05-12	10.19	10.25	10.19	10.22	116400
1997-05-13	10.25	10.25	10.19	10.22	381600
1997-05-14	10.25	10.28	10.09	10.25	98000
1997-05-15	10.25	10.25	10.16	10.19	76000
1997-05-16	10.44	11.38	10.44	11.19	410400
1997-05-19	11.19	11.66	11.19	11.34	251200
1997-05-20	11.34	11.50	11.28	11.47	164400
1997-05-21	11.47	11.69	11.47	11.66	113600
1997-05-22	11.75	12.19	11.75	12.00	256400
1997-05-23	12.03	12.16	11.94	12.00	75600
1997-05-27	11.94	12.25	11.81	12.03	113600
1997-05-28	12.03	12.13	12.03	12.13	61200
1997-05-29	12.06	12.22	12.03	12.13	54000
1997-05-30	12.13	12.38	12.13	12.28	156400
1997-06-02	12.38	12.59	12.34	12.47	88800
1997-06-03	12.47	12.72	12.44	12.63	150000
1997-06-04	12.63	12.88	12.63	12.88	99200
1997-06-05	12.91	12.91	12.81	12.84	46800
1997-06-06	12.84	12.84	12.59	12.69	99600
1997-06-09	12.69	12.78	12.69	12.78	120800
1997-06-10	12.78	13.16	12.78	13.16	56400
1997-06-11	13.19	13.44	13.19	13.41	139600
1997-06-12	13.41	13.41	13.22	13.25	189200
1997-06-13	13.25	13.25	12.78	12.81	171600
1997-06-16	12.78	12.81	12.25	12.81	256400
1997-06-17	12.75	13.34	12.69	13.06	122800
1997-06-18	13.00	13.03	12.78	12.91	70800
1997-06-19	12.91	12.97	12.78	12.81	92000
1997-06-20	12.66	12.78	12.66	12.78	144400
1997-06-23	12.69	12.72	12.28	12.38	194400
1997-06-24	12.38	12.44	12.31	12.34	84000
1997-06-25	12.28	12.44	12.28	12.31	51200
1997-06-26	12.25	12.41	12.25	12.28	553600
1997-06-27	12.25	12.47	12.25	12.45	32800
1997-06-30	12.47	13.13	12.44	12.97	224800
1997-07-01	12.97	13.47	12.94	13.36	300400
1997-07-02	13.30	13.44	13.23	13.23	176400
1997-07-03	13.25	13.39	13.19	13.39	26000
1997-07-07	13.88	14.38	13.81	13.89	554800
1997-07-08	14.03	14.25	14.03	14.17	300000
1997-07-09	14.23	14.34	14.09	14.22	222400
1997-07-10	14.22	14.31	14.16	14.16	114400
1997-07-11	14.17	14.19	14.00	14.08	86000
1997-07-14	14.11	14.16	14.06	14.14	52400
1997-07-15	14.16	14.23	14.09	14.23	109600
1997-07-16	14.23	14.25	14.00	14.08	105200
1997-07-17	14.02	14.02	13.63	13.69	95600
1997-07-18	13.69	13.69	13.14	13.38	290800
1997-07-21	13.41	13.45	13.19	13.23	122400
1997-07-22	13.23	13.41	13.22	13.41	137600
1997-07-23	13.44	13.86	13.44	13.66	454000
1997-07-24	13.67	13.67	13.48	13.64	156800
1997-07-25	13.64	13.64	13.42	13.42	184000
1997-07-28	13.42	13.53	13.39	13.50	473200
1997-07-29	13.52	14.06	13.52	14.06	447600
1997-07-30	14.06	14.08	13.88	13.94	252800
1997-07-31	14.00	14.09	13.95	14.00	162800
1997-08-01	14.00	14.00	13.81	13.92	77200
1997-08-04	13.97	14.56	13.75	14.50	97400
1997-08-05	14.47	14.78	14.47	14.50	77000
1997-08-06	14.50	14.75	14.50	14.56	137000
1997-08-07	14.53	14.53	14.41	14.50	79800
1997-08-08	14.47	14.47	13.28	13.97	148200
1997-08-11	14.25	14.28	13.63	14.28	112600
1997-08-12	13.94	14.69	13.94	14.53	149200
1997-08-13	14.59	14.91	14.19	14.53	144400
1997-08-14	14.50	14.50	13.91	14.13	255800
1997-08-15	14.06	14.06	13.47	13.75	182000
1997-08-18	13.78	14.13	13.56	13.94	163600
1997-08-19	14.06	14.56	13.97	14.47	349400
1997-08-20	14.50	14.50	14.13	14.22	80200
1997-08-21	14.22	14.22	13.97	14.00	145200
1997-08-22	13.88	14.44	13.75	14.28	151200
1997-08-25	14.31	14.50	13.69	13.78	324400
1997-08-26	13.78	14.22	13.78	14.03	154800
1997-08-27	14.06	14.50	14.03	14.09	142400
1997-08-28	14.03	14.28	14.03	14.25	107000
1997-08-29	14.19	14.25	14.06	14.13	39800
1997-09-02	14.09	14.81	14.09	14.81	65800
1997-09-03	14.81	15.50	14.75	15.38	346400
1997-09-04	15.38	15.38	15.06	15.22	288600
1997-09-05	15.28	15.50	15.28	15.38	288600
1997-09-08	15.38	16.41	15.38	16.03	523800
1997-09-09	16.03	16.31	15.88	16.16	191200
1997-09-10	16.13	16.22	16.03	16.06	71800
1997-09-11	15.94	16.47	15.94	16.31	133800
1997-09-12	16.31	16.56	16.31	16.56	402000
1997-09-15	16.50	16.69	16.50	16.53	148200
1997-09-16	16.53	16.97	16.50	16.81	162200
1997-09-17	16.81	16.88	16.16	16.16	151400
1997-09-18	16.19	16.69	16.13	16.50	269400
1997-09-19	16.56	17.00	16.56	16.94	60400
1997-09-22	16.97	17.44	16.88	16.88	94800
1997-09-23	16.88	17.13	16.75	16.75	60600
1997-09-24	16.75	16.81	16.38	16.69	268200
1997-09-25	16.75	16.78	16.25	16.25	67200
1997-09-26	16.25	16.56	16.00	16.00	323200
1997-09-29	16.13	16.22	15.88	15.88	206000
1997-09-30	15.88	16.88	15.88	16.88	121200
1997-10-01	16.75	16.75	16.20	16.56	98000
1997-10-02	16.56	16.56	16.06	16.56	168400
1997-10-03	16.63	17.00	16.06	16.09	140000
1997-10-06	16.13	16.72	16.09	16.72	104200
1997-10-07	16.66	16.78	16.38	16.75	119200
1997-10-08	16.69	16.69	16.00	16.06	133800
1997-10-09	16.06	16.44	16.00	16.25	143200
1997-10-10	16.38	16.69	16.25	16.50	67000
1997-10-13	16.56	16.81	16.50	16.66	60400
1997-10-14	16.59	16.72	16.44	16.66	63400
1997-10-15	16.50	16.72	16.22	16.25	56200
1997-10-16	16.19	16.19	15.50	15.84	123400
1997-10-17	15.59	15.59	14.53	15.06	223200
1997-10-20	15.16	16.16	15.00	16.16	115200
1997-10-21	16.16	16.78	16.13	16.78	63200
1997-10-22	16.78	16.78	16.00	16.28	63800
1997-10-23	16.13	16.13	15.63	16.00	45400
1997-10-24	16.13	16.31	15.94	15.94	33800
1997-10-27	16.00	16.00	14.44	14.56	140800
1997-10-28	14.69	14.75	13.50	14.50	624400
1997-10-29	14.47	14.47	13.50	13.63	210000
1997-10-30	13.13	13.44	12.75	13.03	241200
1997-10-31	12.97	13.50	12.94	13.38	205200
1997-11-03	13.50	14.13	13.50	14.13	225600
1997-11-04	14.25	14.25	13.66	14.00	520000
1997-11-05	14.00	14.03	13.91	14.00	277600
1997-11-06	14.00	14.00	13.72	13.72	43200
1997-11-07	13.53	13.56	13.06	13.28	102800
1997-11-10	13.28	13.69	13.25	13.69	104600
1997-11-11	13.69	14.13	13.56	14.13	89000
1997-11-12	14.13	14.19	13.56	14.06	153800
1997-11-13	14.00	14.03	13.44	13.72	99200
1997-11-14	13.78	14.16	13.63	14.00	110800
1997-11-17	14.28	14.56	14.19	14.44	57200
1997-11-18	14.44	14.66	14.16	14.59	209600
1997-11-19	14.56	14.78	14.38	14.78	200400
1997-11-20	15.03	15.22	14.63	14.75	131600
1997-11-21	14.94	15.34	14.94	15.34	151000
1997-11-24	15.34	15.34	14.50	14.53	158200
1997-11-25	14.59	14.63	14.06	14.50	131800
1997-11-26	14.38	14.50	14.31	14.34	55800
1997-11-28	14.38	14.50	14.34	14.41	23600
1997-12-01	14.59	14.59	14.34	14.47	40800
1997-12-02	14.47	14.63	14.34	14.47	48600
1997-12-03	14.34	14.88	14.09	14.34	69200
1997-12-04	14.22	14.31	14.00	14.25	90000
1997-12-05	14.25	14.44	14.25	14.41	70200
1997-12-08	14.41	14.41	13.91	14.28	116600
1997-12-09	14.28	15.00	14.28	14.78	51400
1997-12-10	14.63	15.25	14.63	14.88	190400
1997-12-11	14.75	14.75	13.59	14.13	144200
1997-12-12	14.00	14.06	13.13	13.66	291000
1997-12-15	13.56	13.75	13.38	13.47	170000
1997-12-16	13.38	13.41	12.88	13.13	228400
1997-12-17	13.13	13.16	12.78	12.78	85000
1997-12-18	12.78	12.84	12.63	12.69	232400
1997-12-19	12.34	12.69	12.22	12.63	107800
1997-12-22	12.63	13.56	12.63	13.19	129000
1997-12-23	13.19	13.19	12.88	13.00	64600
1997-12-24	12.94	13.09	12.88	12.94	37400
1997-12-26	12.94	13.06	12.75	13.06	42000
1997-12-29	13.06	13.69	13.00	13.66	101000
1997-12-30	13.66	14.00	13.66	13.78	180600
1997-12-31	13.78	14.75	13.78	14.13	109400
1998-01-02	14.16	14.50	13.91	14.50	140400
1998-01-05	14.50	14.50	13.88	13.88	83600
1998-01-06	13.75	13.75	12.91	13.16	109200
1998-01-07	13.13	13.97	13.13	13.97	90400
1998-01-08	13.97	14.50	13.97	14.06	187400
1998-01-09	13.75	13.78	12.66	12.81	149000
1998-01-12	12.66	13.00	12.63	12.66	67800
1998-01-13	12.72	13.06	12.59	12.91	108000
1998-01-14	12.97	13.88	12.97	13.84	118400
1998-01-15	13.75	13.88	13.50	13.53	65400
1998-01-16	13.66	13.75	13.50	13.63	261600
1998-01-20	13.50	13.63	13.50	13.59	135400
1998-01-21	13.59	13.63	13.50	13.59	50200
1998-01-22	13.59	13.63	13.56	13.56	76800
1998-01-23	13.53	13.78	13.53	13.56	77200
1998-01-26	13.75	13.75	13.53	13.69	43000
1998-01-27	13.56	14.00	13.56	13.66	102200
1998-01-28	13.66	14.63	13.66	14.47	125600
1998-01-29	14.50	14.72	14.47	14.50	30600
1998-01-30	15.50	15.50	14.75	14.91	437400
1998-02-02	14.91	15.44	14.91	15.44	217000
1998-02-03	15.38	15.47	15.28	15.47	35200
1998-02-04	15.47	15.72	15.28	15.72	62200
1998-02-05	15.66	15.88	15.50	15.78	427600
1998-02-06	15.59	16.31	15.59	16.28	139600
1998-02-09	16.28	16.69	16.28	16.63	144400
1998-02-10	16.56	16.75	16.44	16.44	117200
1998-02-11	16.44	16.44	16.31	16.31	32200
1998-02-12	16.13	16.13	15.56	15.72	110800
1998-02-13	15.78	15.78	15.56	15.72	79400
1998-02-17	15.72	15.88	15.00	15.06	161800
1998-02-18	15.19	15.72	15.14	15.63	89400
1998-02-19	15.66	15.66	13.38	13.69	511000
1998-02-20	14.00	14.25	13.78	14.22	729000
1998-02-23	14.22	14.47	14.13	14.22	199200
1998-02-24	14.34	14.69	14.19	14.69	174600
1998-02-25	14.69	14.81	14.59	14.69	96400
1998-02-26	14.59	14.72	14.53	14.72	44400
1998-02-27	14.72	14.72	14.53	14.53	41000
1998-03-02	14.91	15.13	14.53	14.72	75800
1998-03-03	14.75	14.75	14.50	14.53	71000
1998-03-04	14.66	14.66	14.06	14.38	172400
1998-03-05	14.31	14.50	14.22	14.31	52600
1998-03-06	14.44	14.44	14.19	14.25	62200
1998-03-09	14.25	14.31	14.22	14.28	38200
1998-03-10	14.50	14.59	14.31	14.47	127200
1998-03-11	14.50	14.75	14.31	14.75	73400
1998-03-12	14.75	14.75	14.47	14.59	28600
1998-03-13	14.63	14.66	14.19	14.22	54600
1998-03-16	14.22	14.34	13.88	14.13	55200
1998-03-17	14.13	14.22	13.50	13.66	109000
1998-03-18	13.66	13.84	13.53	13.78	113400
1998-03-19	13.72	13.88	13.56	13.81	372000
1998-03-20	13.88	13.88	13.53	13.53	68200
1998-03-23	13.56	13.66	12.88	12.97	231000
1998-03-24	12.94	13.41	12.91	13.16	217800
1998-03-25	13.03	13.50	13.03	13.38	243400
1998-03-26	13.44	14.00	13.28	13.94	347800
1998-03-27	14.50	14.63	14.25	14.53	251000
1998-03-30	14.31	14.47	14.25	14.31	41800
1998-03-31	14.44	15.00	14.31	14.84	135400
1998-04-01	14.91	14.91	14.75	14.81	59400
1998-04-02	14.75	15.25	14.69	15.13	113600
1998-04-03	15.13	15.22	14.44	14.50	202800
1998-04-06	14.50	14.50	14.41	14.44	187600
1998-04-07	14.44	14.44	14.31	14.34	200200
1998-04-08	14.22	14.47	14.22	14.47	54800
1998-04-09	14.50	14.78	14.50	14.75	113600
1998-04-13	14.88	14.94	14.56	14.72	37800
1998-04-14	14.84	15.88	14.84	15.56	135600
1998-04-15	15.50	15.59	15.28	15.31	100000
1998-04-16	15.28	15.41	15.28	15.38	31800
1998-04-17	15.38	15.63	15.28	15.31	94200
1998-04-20	15.34	15.34	15.03	15.09	114800
1998-04-21	15.22	15.34	14.97	15.19	108400
1998-04-22	15.25	15.34	15.13	15.34	71600
1998-04-23	15.34	15.34	14.97	14.97	37200
1998-04-24	14.84	15.00	14.53	14.56	68800
1998-04-27	14.19	14.34	13.88	14.34	198400
1998-04-28	14.47	15.13	14.47	14.84	113000
1998-04-29	14.81	15.31	14.81	15.31	96200
1998-04-30	15.38	15.50	15.38	15.50	195600
1998-05-01	15.50	16.22	15.50	16.22	106800
1998-05-04	16.22	16.31	15.81	15.84	37800
1998-05-05	15.84	15.91	15.50	15.50	33400
1998-05-06	15.50	15.56	15.19	15.53	66000
1998-05-07	15.50	15.56	15.38	15.53	14000
1998-05-08	15.28	15.91	15.28	15.91	50000
1998-05-11	16.03	16.31	15.94	16.00	93400
1998-05-12	16.00	16.00	15.59	15.75	26600
1998-05-13	15.75	15.75	15.28	15.31	34600
1998-05-14	15.44	15.56	15.34	15.38	80600
1998-05-15	15.31	16.88	15.31	16.44	273000
1998-05-18	16.50	16.88	16.50	16.53	403600
1998-05-19	16.75	16.97	16.63	16.75	210200
1998-05-20	16.88	16.94	16.63	16.75	130200
1998-05-21	16.75	16.75	16.53	16.72	124400
1998-05-22	16.72	16.88	16.53	16.88	83400
1998-05-26	16.88	16.88	16.50	16.56	163200
1998-05-27	16.50	16.75	16.41	16.63	393200
1998-05-28	16.63	16.91	16.44	16.88	184200
1998-05-29	16.88	16.88	16.50	16.59	97400
1998-06-01	16.59	16.59	16.38	16.41	111000
1998-06-02	16.41	16.72	16.41	16.53	33800
1998-06-03	16.59	17.03	16.59	16.94	106600
1998-06-04	16.91	16.91	16.47	16.66	81800
1998-06-05	16.75	16.75	16.38	16.50	179400
1998-06-08	16.63	16.75	16.47	16.50	139400
1998-06-09	16.50	16.50	15.94	16.16	194200
1998-06-10	16.03	16.22	15.78	15.88	58000
1998-06-11	15.88	15.97	15.75	15.97	55800
1998-06-12	15.84	15.84	14.94	15.00	182400
1998-06-15	15.06	15.06	14.69	14.72	134800
1998-06-16	14.72	14.75	14.53	14.63	179800
1998-06-17	14.69	14.91	14.63	14.75	163200
1998-06-18	14.81	14.81	14.00	14.06	115200
1998-06-19	14.06	14.25	13.78	13.91	147000
1998-06-22	13.84	13.84	13.59	13.78	109800
1998-06-23	13.75	13.81	12.81	13.00	426800
1998-06-24	13.13	13.19	12.88	13.00	300600
1998-06-25	13.13	13.25	12.88	13.03	209800
1998-06-26	13.06	13.38	12.84	13.03	104200
1998-06-29	13.09	13.09	12.56	12.81	71000
1998-06-30	12.84	13.44	12.75	13.06	120000
1998-07-01	13.31	13.75	13.31	13.63	527600
1998-07-02	13.72	13.81	13.63	13.75	365600
1998-07-06	13.81	14.19	13.38	13.69	207000
1998-07-07	13.69	13.75	13.38	13.50	58800
1998-07-08	13.50	13.63	13.19	13.47	53800
1998-07-09	13.53	13.75	13.38	13.50	38400
1998-07-10	13.44	13.75	13.22	13.25	52200
1998-07-13	13.19	13.63	13.06	13.06	48200
1998-07-14	13.06	13.31	12.88	12.91	110000
1998-07-15	12.91	13.31	12.88	13.13	112800
1998-07-16	13.25	13.31	12.81	12.88	114800
1998-07-17	12.94	12.94	12.44	12.53	66600
1998-07-20	12.53	12.56	12.34	12.44	111400
1998-07-21	12.34	12.53	12.34	12.41	78400
1998-07-22	12.41	12.41	11.88	12.13	148200
1998-07-23	12.19	12.19	11.84	11.94	300400
1998-07-24	11.91	12.00	11.88	11.91	147800
1998-07-27	11.91	11.91	10.88	11.03	248600
1998-07-28	10.50	11.22	10.00	11.19	482600
1998-07-29	11.75	11.75	11.38	11.44	229000
1998-07-30	11.44	11.56	11.44	11.56	176600
1998-07-31	11.50	11.69	11.47	11.47	193200
1998-08-03	11.34	11.34	10.88	11.13	221600
1998-08-04	11.63	11.63	10.69	10.75	282200
1998-08-05	10.75	10.84	10.16	10.47	176800
1998-08-06	10.34	10.34	10.03	10.22	372200
1998-08-07	10.03	10.53	10.03	10.09	294200
1998-08-10	10.22	10.31	9.84	9.84	151200
1998-08-11	9.78	9.78	9.50	9.59	134400
1998-08-12	9.59	9.69	9.50	9.66	291800
1998-08-13	9.69	9.72	9.25	9.47	334800
1998-08-14	9.47	9.53	9.38	9.50	156400
1998-08-17	9.50	9.63	9.25	9.47	118400
1998-08-18	9.34	9.69	9.00	9.66	203800
1998-08-19	9.66	9.72	9.59	9.72	104400
1998-08-20	9.75	10.25	9.75	10.19	332200
1998-08-21	10.19	10.19	9.81	10.19	282600
1998-08-24	10.06	10.13	9.97	10.00	704000
1998-08-25	10.00	10.16	9.97	10.00	847200
1998-08-26	10.00	10.03	9.94	9.94	932600
1998-08-27	9.94	9.97	9.50	9.50	342400
1998-08-28	9.50	9.50	8.88	8.94	391000
1998-08-31	8.94	9.00	8.50	8.50	249000
1998-09-01	8.44	8.69	8.00	8.41	323600
1998-09-02	8.59	8.69	8.50	8.50	108400
1998-09-03	8.38	8.50	8.25	8.50	292000
1998-09-04	8.56	8.56	8.38	8.50	121000
1998-09-08	8.63	8.72	8.38	8.47	90800
1998-09-09	8.47	8.47	8.06	8.13	94400
1998-09-10	8.13	8.47	8.13	8.47	152400
1998-09-11	8.50	8.81	8.50	8.72	203200
1998-09-14	8.69	8.75	8.44	8.53	45000
1998-09-15	8.56	8.56	8.44	8.44	122000
1998-09-16	8.50	8.66	8.44	8.50	122800
1998-09-17	8.50	8.50	8.28	8.34	248200
1998-09-18	8.63	8.63	8.44	8.59	112000
1998-09-21	8.59	8.59	8.38	8.41	102000
1998-09-22	8.38	8.50	8.28	8.34	99200
1998-09-23	8.31	8.66	8.28	8.38	143400
1998-09-24	8.38	8.38	8.06	8.19	128200
1998-09-25	8.22	8.22	8.03	8.06	87600
1998-09-28	8.13	8.41	8.09	8.38	120000
1998-09-29	8.31	8.41	8.06	8.41	61200
1998-09-30	8.47	8.69	8.31	8.69	27000
1998-10-01	8.56	8.56	8.38	8.47	70600
1998-10-02	8.34	8.34	8.00	8.19	106600
1998-10-05	8.19	8.28	8.13	8.13	90000
1998-10-06	8.13	8.13	7.44	7.47	71600
1998-10-07	7.47	7.59	7.16	7.25	151400
1998-10-08	7.31	7.38	6.75	6.94	218400
1998-10-09	6.88	7.09	6.78	7.09	156000
1998-10-12	7.25	7.38	6.97	7.00	111000
1998-10-13	7.03	7.03	6.66	7.03	95600
1998-10-14	7.09	7.31	6.81	7.31	109600
1998-10-15	7.00	7.44	7.00	7.44	67400
1998-10-16	7.38	7.56	7.34	7.47	64200
1998-10-19	7.53	8.25	7.53	7.84	117800
1998-10-20	8.00	8.19	7.97	8.19	174600
1998-10-21	7.94	8.03	7.50	8.03	445200
1998-10-22	8.22	8.94	8.22	8.84	151200
1998-10-23	8.81	9.22	8.81	8.88	331600
1998-10-26	8.97	9.09	8.94	9.00	39600
1998-10-27	9.00	9.09	8.97	8.97	72200
1998-10-28	8.94	8.97	8.88	8.91	69400
1998-10-29	8.91	8.97	8.84	8.94	43600
1998-10-30	9.00	9.00	8.88	8.91	29400
1998-11-02	8.97	8.97	8.53	8.59	106600
1998-11-03	8.63	8.63	8.34	8.47	111400
1998-11-04	8.34	8.44	8.09	8.31	109800
1998-11-05	8.00	8.13	7.88	7.97	135600
1998-11-06	7.97	8.69	7.94	8.69	256800
1998-11-09	8.75	9.06	8.75	9.06	113800
1998-11-10	9.00	9.00	8.78	8.94	99800
1998-11-11	9.00	9.00	8.81	8.84	147200
1998-11-12	8.84	8.97	8.69	8.97	72400
1998-11-13	8.91	8.97	8.84	8.94	89800
1998-11-16	8.94	8.97	8.84	8.94	75000
1998-11-17	8.88	8.97	8.69	8.94	75600
1998-11-18	8.94	8.97	8.63	8.63	99400
1998-11-19	8.69	8.72	8.44	8.50	160000
1998-11-20	8.41	8.63	8.41	8.56	167600
1998-11-23	8.56	8.94	8.56	8.78	56800
1998-11-24	8.91	8.97	8.81	8.88	81400
1998-11-25	8.97	9.16	8.97	9.16	88400
1998-11-27	9.13	9.22	9.06	9.19	91400
1998-11-30	9.25	9.28	9.13	9.28	115400
1998-12-01	9.25	9.25	9.00	9.22	80800
1998-12-02	9.16	9.25	9.09	9.19	45800
1998-12-03	9.31	9.31	9.06	9.19	20800
1998-12-04	9.19	9.28	9.13	9.28	35200
1998-12-07	9.25	9.25	8.94	8.97	55600
1998-12-08	9.09	9.88	9.00	9.44	239600
1998-12-09	9.56	9.56	9.31	9.38	35600
1998-12-10	9.38	9.75	9.38	9.66	122800
1998-12-11	9.78	10.00	9.63	9.84	68400
1998-12-14	9.84	9.88	9.38	9.44	304000
1998-12-15	9.44	9.63	9.38	9.47	163800
1998-12-16	9.41	9.50	9.13	9.28	49000
1998-12-17	9.13	9.19	8.94	9.13	135200
1998-12-18	9.25	9.44	9.22	9.38	126800
1998-12-21	9.25	9.41	9.00	9.09	589400
1998-12-22	9.06	9.19	9.00	9.19	266800
1998-12-23	9.13	9.41	9.06	9.41	149800
1998-12-24	9.47	9.50	9.25	9.25	17400
1998-12-28	9.28	9.50	9.25	9.44	205600
1998-12-29	9.44	9.72	9.44	9.69	176800
1998-12-30	9.72	9.72	9.50	9.53	83800
1998-12-31	9.59	10.19	9.56	10.19	135800
1999-01-04	10.06	10.22	9.81	9.84	160000
1999-01-05	9.97	10.19	9.91	10.00	133600
1999-01-06	10.00	10.47	10.00	10.25	54200
1999-01-07	10.38	10.38	10.09	10.25	96200
1999-01-08	10.19	10.44	10.16	10.44	144600
1999-01-11	10.56	10.56	10.16	10.31	97000
1999-01-12	10.25	10.38	10.06	10.06	101400
1999-01-13	9.94	10.38	9.81	10.38	241200
1999-01-14	10.31	10.41	10.25	10.28	78200
1999-01-15	10.16	10.63	10.13	10.63	75800
1999-01-19	10.63	10.63	10.31	10.56	69200
1999-01-20	10.50	10.72	10.41	10.47	149200
1999-01-21	10.44	10.50	10.25	10.31	49800
1999-01-22	10.25	10.38	10.13	10.38	92200
1999-01-25	10.38	10.47	10.38	10.47	123000
1999-01-26	10.47	10.47	10.31	10.47	69200
1999-01-27	10.50	10.97	10.44	10.91	286000
1999-01-28	10.97	11.25	10.94	11.16	166200
1999-01-29	11.16	11.19	11.00	11.19	151400
1999-02-01	11.13	11.16	11.00	11.06	83800
1999-02-02	11.03	11.13	11.00	11.00	137800
1999-02-03	11.00	11.03	11.00	11.03	80800
1999-02-04	11.00	11.03	11.00	11.03	85000
1999-02-05	11.03	11.16	11.00	11.00	144800
1999-02-08	11.00	11.03	10.84	11.00	135200
1999-02-09	10.88	11.19	10.88	11.13	108400
1999-02-10	11.06	11.19	11.00	11.03	160600
1999-02-11	11.03	11.13	11.00	11.09	80600
1999-02-12	11.06	11.06	11.00	11.03	107800
1999-02-16	11.16	11.19	11.00	11.16	45200
1999-02-17	11.16	11.16	10.97	11.00	53600
1999-02-18	11.00	11.44	11.00	11.34	180200
1999-02-19	11.31	11.69	10.94	11.38	160000
1999-02-22	11.41	11.44	11.19	11.31	53000
1999-02-23	11.25	11.41	11.22	11.31	39600
1999-02-24	11.31	11.31	11.13	11.25	110400
1999-02-25	11.19	11.25	11.13	11.16	77000
1999-02-26	11.16	11.19	11.06	11.06	124400
1999-03-01	11.06	11.16	11.03	11.16	216000
1999-03-02	11.03	11.09	11.03	11.09	57400
1999-03-03	11.09	11.19	11.00	11.19	131600
1999-03-04	11.19	11.75	11.13	11.69	91800
1999-03-05	11.69	12.25	11.69	12.00	254000
1999-03-08	12.00	12.53	12.00	12.44	293000
1999-03-09	12.44	12.47	11.91	12.00	109200
1999-03-10	11.88	11.88	11.22	11.25	174600
1999-03-11	11.19	11.22	10.78	11.13	163200
1999-03-12	10.94	11.94	10.94	11.47	115800
1999-03-15	11.50	11.63	11.38	11.47	40800
1999-03-16	11.38	11.47	11.25	11.38	44200
1999-03-17	11.41	11.44	11.16	11.19	44600
1999-03-18	11.19	11.22	11.00	11.03	50400
1999-03-19	10.81	11.03	10.44	10.44	147800
1999-03-22	10.44	11.38	10.44	11.28	214000
1999-03-23	11.16	11.22	10.94	11.00	246800
1999-03-24	11.00	11.38	10.97	11.38	94600
1999-03-25	11.41	11.81	11.41	11.78	101600
1999-03-26	11.78	12.06	11.75	12.03	260800
1999-03-29	11.97	12.19	11.94	12.06	379200
1999-03-30	12.00	12.06	11.94	12.00	73800
1999-03-31	12.00	12.00	11.69	11.94	72800
1999-04-01	12.06	12.06	11.63	11.66	359400
1999-04-05	11.66	11.75	11.56	11.75	150400
1999-04-06	11.81	12.31	11.81	12.25	88600
1999-04-07	12.25	12.44	12.19	12.41	53800
1999-04-08	12.41	12.41	11.84	11.88	87600
1999-04-09	11.75	12.00	11.72	12.00	216600
1999-04-12	11.88	12.69	11.88	12.50	68600
1999-04-13	12.63	13.03	12.31	12.31	108400
1999-04-14	12.28	13.22	12.16	13.19	153400
1999-04-15	13.13	13.94	13.13	13.78	230400
1999-04-16	13.78	14.50	13.75	14.31	230200
1999-04-19	14.28	14.80	14.28	14.59	185800
1999-04-20	14.56	14.66	13.88	14.09	256200
1999-04-21	13.50	13.72	13.31	13.47	167400
1999-04-22	13.22	13.22	12.94	13.03	125000
1999-04-23	12.94	13.00	12.75	13.00	70400
1999-04-26	13.00	13.06	12.81	13.00	289800
1999-04-27	13.13	13.47	12.91	13.47	144000
1999-04-28	13.47	13.97	13.38	13.97	89800
1999-04-29	14.25	14.56	14.00	14.03	115000
1999-04-30	14.16	14.50	14.16	14.25	52600
1999-05-03	14.13	14.44	14.13	14.28	75400
1999-05-04	14.19	14.31	14.00	14.28	135800
1999-05-05	14.16	14.44	14.16	14.25	81000
1999-05-06	14.38	14.47	14.22	14.28	167000
1999-05-07	14.50	14.75	14.38	14.38	139600
1999-05-10	14.38	14.66	14.31	14.44	64000
1999-05-11	14.47	14.66	14.38	14.38	74600
1999-05-12	14.41	14.66	14.38	14.47	88200
1999-05-13	14.38	14.50	14.25	14.44	57600
1999-05-14	14.44	14.69	14.38	14.38	66000
1999-05-17	14.38	14.50	14.31	14.50	78200
1999-05-18	14.50	14.81	14.44	14.47	98000
1999-05-19	14.50	14.97	14.47	14.81	233400
1999-05-20	15.00	15.47	15.00	15.44	203400
1999-05-21	15.81	16.44	15.81	16.44	295600
1999-05-24	16.50	16.78	16.06	16.22	205800
1999-05-25	16.25	16.25	16.00	16.06	171400
1999-05-26	16.06	16.19	15.88	16.19	248400
1999-05-27	16.22	16.22	15.88	15.88	119200
1999-05-28	16.00	16.41	16.00	16.13	81400
1999-06-01	16.13	16.31	16.13	16.22	126800
1999-06-02	16.25	16.25	16.09	16.25	237600
1999-06-03	16.25	16.25	16.09	16.13	37000
1999-06-04	16.13	16.13	15.88	15.88	38400
1999-06-07	16.00	16.44	15.81	16.38	57200
1999-06-08	16.34	16.94	16.34	16.88	61600
1999-06-09	16.75	17.13	16.69	16.81	103400
1999-06-10	16.81	16.97	16.81	16.94	88000
1999-06-11	16.81	16.97	16.69	16.69	74600
1999-06-14	16.81	16.88	16.38	16.38	160000
1999-06-15	17.06	17.41	16.94	17.25	217600
1999-06-16	17.38	18.09	17.38	17.91	195400
1999-06-17	17.78	18.09	17.59	17.88	144200
1999-06-18	18.25	18.25	18.00	18.19	204800
1999-06-21	18.22	18.25	18.06	18.19	82600
1999-06-22	18.06	18.25	18.00	18.00	53200
1999-06-23	17.88	18.06	17.66	17.84	79400
1999-06-24	17.97	17.97	17.19	17.56	227600
1999-06-25	17.56	17.56	17.06	17.22	103800
1999-06-28	17.22	17.34	16.78	16.94	158000
1999-06-29	16.94	17.06	16.66	16.75	71800
1999-06-30	16.63	16.66	16.00	16.00	421000
1999-07-01	16.00	16.81	15.94	16.81	194600
1999-07-02	16.81	16.94	16.50	16.88	354800
1999-07-06	16.75	16.88	16.25	16.25	34600
1999-07-07	16.31	16.72	16.00	16.72	126400
1999-07-08	16.59	16.81	16.44	16.81	52000
1999-07-09	16.94	16.94	16.75	16.78	48200
1999-07-12	16.78	16.94	16.63	16.88	149600
1999-07-13	16.88	16.94	16.69	16.91	90200
1999-07-14	16.75	17.75	16.75	17.56	122000
1999-07-15	17.69	17.84	17.53	17.69	142600
1999-07-16	17.63	17.63	17.28	17.50	72000
1999-07-19	17.56	17.56	17.25	17.47	108200
1999-07-20	17.44	17.44	17.22	17.22	150200
1999-07-21	17.22	17.22	16.81	17.00	99400
1999-07-22	17.00	17.13	16.94	17.13	42000
1999-07-23	16.94	17.06	16.84	16.97	89800
1999-07-26	16.84	17.13	16.84	17.09	92800
1999-07-27	17.31	17.69	17.19	17.47	131600
1999-07-28	17.47	17.47	16.94	17.13	22200
1999-07-29	17.25	17.47	17.22	17.47	41000
1999-07-30	17.47	17.63	17.34	17.50	125000
1999-08-02	17.63	18.03	17.50	18.03	82000
1999-08-03	18.16	18.16	17.44	17.66	97000
1999-08-04	17.50	17.94	17.44	17.84	148600
1999-08-05	17.81	18.06	17.69	18.06	120600
1999-08-06	18.00	18.00	17.72	17.81	15400
1999-08-09	17.94	17.94	17.66	17.78	42000
1999-08-10	17.88	17.88	17.69	17.81	73000
1999-08-11	17.78	17.97	17.75	17.94	29400
1999-08-12	18.00	18.03	17.81	18.00	40600
1999-08-13	18.03	18.06	17.78	17.84	78200
1999-08-16	17.72	17.88	17.72	17.88	80200
1999-08-17	18.13	18.13	17.78	17.88	54800
1999-08-18	17.81	18.19	17.75	18.09	200000
1999-08-19	18.00	18.25	17.88	17.91	72800
1999-08-20	18.00	18.13	17.75	17.81	41800
1999-08-23	17.94	18.00	17.75	17.81	61400
1999-08-24	17.75	17.97	17.69	17.97	189800
1999-08-25	18.00	18.25	18.00	18.25	185400
1999-08-26	18.25	18.63	18.25	18.47	80400
1999-08-27	18.47	18.63	17.53	17.53	107400
1999-08-30	17.56	17.94	17.53	17.94	162600
1999-08-31	17.94	18.13	17.81	17.91	95600
1999-09-01	18.00	18.28	18.00	18.22	83400
1999-09-02	18.28	18.28	18.06	18.19	20000
1999-09-03	18.19	18.50	18.19	18.50	61200
1999-09-07	18.44	18.88	18.31	18.72	64800
1999-09-08	18.75	19.06	18.75	19.06	107000
1999-09-09	19.00	19.06	18.81	18.91	36200
1999-09-10	18.91	19.16	18.91	19.16	52800
1999-09-13	19.19	19.28	19.00	19.19	128400
1999-09-14	19.19	19.19	18.53	18.53	59800
1999-09-15	18.50	18.67	18.44	18.44	136800
1999-09-16	18.47	18.63	18.38	18.59	93600
1999-09-17	18.50	18.69	18.44	18.69	61000
1999-09-20	18.56	18.75	18.56	18.75	19800
1999-09-21	18.63	18.75	18.50	18.75	23000
1999-09-22	18.75	18.75	18.63	18.63	37600
1999-09-23	18.63	18.63	18.13	18.16	36200
1999-09-24	18.03	18.25	18.03	18.25	60400
1999-09-27	18.25	18.75	18.25	18.56	59000
1999-09-28	18.56	18.75	18.25	18.28	47200
1999-09-29	18.28	18.50	18.19	18.47	23800
1999-09-30	18.44	19.13	18.28	19.13	58400
1999-10-01	19.00	19.03	18.31	18.53	105600
1999-10-04	18.63	18.75	18.59	18.66	36200
1999-10-05	18.63	18.72	18.44	18.47	72200
1999-10-06	18.41	18.41	17.88	18.03	92200
1999-10-07	18.03	18.03	17.78	17.78	20800
1999-10-08	17.75	17.75	17.34	17.41	66200
1999-10-11	17.41	17.75	17.41	17.75	43800
1999-10-12	17.75	17.81	17.50	17.50	57800
1999-10-13	17.38	17.38	16.81	16.97	62200
1999-10-14	16.97	17.13	16.69	17.13	40000
1999-10-15	17.13	17.19	16.44	16.81	99600
1999-10-18	16.88	16.88	16.38	16.75	197200
1999-10-19	16.75	16.94	16.63	16.75	12800
1999-10-20	16.75	16.81	16.56	16.81	30400
1999-10-21	16.94	16.94	16.50	16.56	82800
1999-10-22	16.56	16.56	16.03	16.31	172200
1999-10-25	16.25	16.28	16.00	16.13	27200
1999-10-26	16.00	16.19	14.88	14.97	100800
1999-10-27	15.06	15.66	15.06	15.47	216600
1999-10-28	15.59	15.75	15.53	15.66	79000
1999-10-29	15.78	15.78	15.44	15.44	128200
1999-11-01	15.47	15.50	15.31	15.50	100800
1999-11-02	15.50	15.53	15.25	15.31	117400
1999-11-03	15.31	15.31	15.00	15.22	364200
1999-11-04	15.19	15.25	15.09	15.25	94600
1999-11-05	15.25	15.38	15.13	15.34	378600
1999-11-08	15.38	15.75	15.38	15.72	174000
1999-11-09	15.84	16.44	15.84	16.38	134400
1999-11-10	16.50	16.88	16.44	16.56	153800
1999-11-11	16.56	17.47	16.56	17.22	162600
1999-11-12	17.22	17.41	17.13	17.16	72800
1999-11-15	17.44	17.44	17.09	17.25	72200
1999-11-16	17.19	18.63	17.19	18.16	229200
1999-11-17	18.50	19.28	18.38	18.69	260600
1999-11-18	18.81	19.28	18.56	19.00	294600
1999-11-19	19.13	19.19	18.81	19.16	91400
1999-11-22	19.25	19.25	18.88	18.94	190600
1999-11-23	19.00	19.03	18.81	18.91	158800
1999-11-24	18.97	19.00	18.78	18.78	115400
1999-11-26	18.38	18.50	18.38	18.50	50400
1999-11-29	18.50	18.69	18.38	18.47	254600
1999-11-30	18.50	18.66	18.25	18.59	107600
1999-12-01	18.47	18.50	18.28	18.41	102400
1999-12-02	18.44	18.72	18.13	18.72	280800
1999-12-03	18.72	18.97	18.56	18.59	109400
1999-12-06	18.72	18.88	18.63	18.88	120600
1999-12-07	18.94	18.94	18.66	18.69	152800
1999-12-08	18.72	18.75	18.63	18.75	151600
1999-12-09	18.75	18.75	17.59	18.13	376600
1999-12-10	18.00	18.00	17.69	17.69	298800
1999-12-13	17.56	17.69	16.78	17.31	356600
1999-12-14	17.31	17.63	17.31	17.44	243800
1999-12-15	17.31	17.31	17.00	17.19	217800
1999-12-16	17.19	17.19	16.97	16.97	91800
1999-12-17	16.97	17.03	16.88	17.03	170600
1999-12-20	17.00	17.25	16.63	16.81	47800
1999-12-21	16.94	17.25	16.91	17.25	109000
1999-12-22	17.25	17.44	17.00	17.09	109600
1999-12-23	17.50	18.38	17.50	18.31	194400
1999-12-27	18.34	18.41	18.06	18.41	216000
1999-12-28	18.41	18.66	18.41	18.66	33000
1999-12-29	18.66	19.19	18.66	18.75	113400
1999-12-30	18.75	18.75	18.59	18.59	47400
1999-12-31	18.72	18.91	18.72	18.91	22400
2000-01-03	18.91	18.97	17.44	17.78	88000
2000-01-04	17.50	17.69	16.75	16.97	153200
2000-01-05	16.97	16.97	16.34	16.75	262200
2000-01-06	16.75	16.84	16.56	16.75	211800
2000-01-07	16.69	17.00	16.63	17.00	181600
2000-01-10	17.13	17.19	16.88	17.16	107000
2000-01-11	17.13	17.13	16.78	16.94	79000
2000-01-12	17.00	17.03	16.69	17.03	101600
2000-01-13	17.03	17.03	16.75	16.88	107400
2000-01-14	16.88	16.97	16.75	16.84	111400
2000-01-18	16.91	17.00	16.72	16.72	73200
2000-01-19	16.72	16.81	16.66	16.72	51800
2000-01-20	16.66	17.28	16.56	17.28	101000
2000-01-21	17.28	18.28	17.28	18.25	197400
2000-01-24	18.25	18.63	18.03	18.09	301600
2000-01-25	18.00	18.13	17.38	17.41	315200
2000-01-26	17.47	18.22	17.47	17.88	118600
2000-01-27	17.75	17.78	17.28	17.28	133600
2000-01-28	17.22	17.50	16.88	17.31	86400
2000-01-31	17.22	17.22	16.38	16.78	118200
2000-02-01	16.78	16.78	16.41	16.72	191800
2000-02-02	16.81	17.06	16.69	17.06	67800
2000-02-03	17.13	17.88	17.06	17.88	145400
2000-02-04	18.00	18.69	18.00	18.03	195000
2000-02-07	17.97	18.22	17.81	17.94	64800
2000-02-08	17.94	18.16	17.56	17.72	109000
2000-02-09	17.84	17.84	16.13	16.69	541200
2000-02-10	16.69	16.75	16.19	16.56	489000
2000-02-11	16.56	16.59	15.38	15.63	239200
2000-02-14	15.63	16.66	15.09	16.56	365600
2000-02-15	16.63	16.63	16.50	16.63	49400
2000-02-16	16.63	16.69	16.56	16.66	125400
2000-02-17	16.69	16.69	16.31	16.56	104600
2000-02-18	16.44	16.44	15.47	15.47	109800
2000-02-22	15.47	15.47	14.94	15.47	192800
2000-02-23	15.47	15.84	15.47	15.84	100400
2000-02-24	15.91	15.91	15.31	15.38	89400
2000-02-25	15.31	15.31	14.38	14.44	317400
2000-02-28	14.44	14.44	13.34	13.72	504600
2000-02-29	13.66	13.81	13.63	13.63	265400
2000-03-01	13.50	13.50	12.91	13.31	319000
2000-03-02	13.41	15.50	13.25	15.50	678600
2000-03-03	15.41	17.34	15.41	17.03	493600
2000-03-06	16.91	16.91	15.94	16.16	207200
2000-03-07	16.09	16.09	15.63	15.72	170600
2000-03-08	15.66	15.66	15.00	15.38	281600
2000-03-09	15.38	15.38	15.06	15.22	96600
2000-03-10	15.28	16.00	15.22	15.91	53000
2000-03-13	15.88	16.75	15.69	16.47	232800
2000-03-14	16.38	16.41	15.72	15.88	101000
2000-03-15	15.78	16.09	15.50	16.09	109400
2000-03-16	16.09	17.50	16.09	17.50	109600
2000-03-17	17.50	17.53	16.91	17.06	127800
2000-03-20	16.94	17.03	16.69	16.88	77400
2000-03-21	16.78	16.97	16.34	16.91	175000
2000-03-22	16.97	16.97	16.63	16.72	174200
2000-03-23	16.72	17.06	16.63	16.88	139200
2000-03-24	16.94	17.06	16.88	16.91	86800
2000-03-27	16.91	16.91	16.75	16.75	67200
2000-03-28	16.75	17.38	16.67	17.06	201800
2000-03-29	16.97	17.00	16.31	16.56	212800
2000-03-30	16.56	16.94	16.00	16.59	121200
2000-03-31	16.59	17.06	16.50	16.97	241200
2000-04-03	17.00	17.00	16.22	16.31	130200
2000-04-04	16.31	16.31	15.56	15.66	152400
2000-04-05	15.66	15.66	15.00	15.44	304400
2000-04-06	15.50	15.52	15.06	15.31	217400
2000-04-07	15.38	15.44	15.03	15.09	52800
2000-04-10	15.19	15.25	15.00	15.00	69600
2000-04-11	15.00	15.78	14.97	15.50	74200
2000-04-12	15.44	15.47	15.00	15.00	126200
2000-04-13	15.00	15.16	14.84	15.13	199600
2000-04-14	15.06	15.09	14.81	15.00	213000
2000-04-17	15.00	15.28	14.78	15.28	129400
2000-04-18	15.22	16.00	15.09	15.66	196400
2000-04-19	15.56	15.75	15.44	15.75	90400
2000-04-20	15.88	15.97	15.81	15.94	72400
2000-04-24	15.88	15.88	15.03	15.03	206400
2000-04-25	15.03	15.38	15.03	15.38	234000
2000-04-26	15.31	15.63	15.09	15.25	102400
2000-04-27	15.31	15.88	15.25	15.59	75000
2000-04-28	15.72	15.75	15.56	15.75	26200
2000-05-01	15.75	16.78	15.59	16.72	223800
2000-05-02	16.59	16.63	16.38	16.53	110000
2000-05-03	16.47	16.63	16.47	16.50	141800
2000-05-04	16.50	16.50	16.25	16.47	65200
2000-05-05	16.47	16.75	16.47	16.72	86400
2000-05-08	16.66	16.84	16.47	16.47	234800
2000-05-09	16.47	16.50	16.13	16.22	243400
2000-05-10	16.22	16.50	16.19	16.50	90400
2000-05-11	16.50	17.00	16.50	17.00	268600
2000-05-12	17.00	17.06	16.72	16.81	62200
2000-05-15	16.81	17.00	16.81	16.84	110200
2000-05-16	16.81	17.03	16.81	17.00	60000
2000-05-17	17.00	17.50	16.91	17.47	77600
2000-05-18	17.34	17.34	16.88	17.13	81600
2000-05-19	17.00	17.47	16.75	17.19	211200
2000-05-22	17.22	17.25	16.34	16.50	128200
2000-05-23	16.31	16.31	15.69	15.81	205000
2000-05-24	15.88	16.63	15.53	16.63	111400
2000-05-25	16.63	16.69	15.91	16.06	129800
2000-05-26	16.06	16.19	15.69	16.06	56200
2000-05-30	15.94	16.75	15.94	16.75	100200
2000-05-31	16.84	17.63	16.84	17.63	187000
2000-06-01	17.75	18.00	17.38	17.47	286600
2000-06-02	17.47	18.00	17.34	17.47	190600
2000-06-05	17.50	17.63	17.38	17.38	84400
2000-06-06	17.38	17.50	17.38	17.47	111600
2000-06-07	17.41	17.59	17.38	17.59	105400
2000-06-08	17.53	17.63	17.47	17.63	96400
2000-06-09	17.56	17.56	17.38	17.41	66400
2000-06-12	17.50	17.72	17.41	17.56	107800
2000-06-13	17.56	17.97	17.56	17.72	117400
2000-06-14	17.66	17.88	17.63	17.81	78200
2000-06-15	17.75	18.09	17.72	18.00	106800
2000-06-16	18.03	18.06	17.94	17.94	378200
2000-06-19	17.81	17.84	17.75	17.75	69000
2000-06-20	17.78	17.78	17.28	17.38	177800
2000-06-21	17.38	17.38	16.25	16.25	186400
2000-06-22	16.31	17.31	16.19	17.09	255400
2000-06-23	17.19	17.19	16.50	16.53	131200
2000-06-26	16.44	16.50	16.28	16.50	108800
2000-06-27	16.50	16.59	16.38	16.38	311800
2000-06-28	16.38	16.59	16.02	16.59	201400
2000-06-29	16.50	16.50	16.38	16.38	110400
2000-06-30	13.50	13.63	12.56	12.81	3126400
2000-07-03	12.81	13.06	12.69	13.00	357400
2000-07-05	13.00	13.00	12.78	12.81	248400
2000-07-06	12.81	12.91	12.38	12.72	493200
2000-07-07	12.72	12.72	12.38	12.50	161400
2000-07-10	12.56	12.97	12.50	12.97	441800
2000-07-11	12.97	13.88	12.97	13.75	574200
2000-07-12	13.75	13.88	13.69	13.88	220200
2000-07-13	13.81	14.84	13.78	14.63	1088400
2000-07-14	14.38	14.81	14.38	14.75	242200
2000-07-17	14.78	15.25	14.78	15.06	254400
2000-07-18	15.00	15.00	14.06	14.19	378400
2000-07-19	14.19	14.19	13.66	13.66	285200
2000-07-20	13.53	14.00	13.44	13.97	476200
2000-07-21	13.91	14.00	13.81	13.91	175200
2000-07-24	13.94	14.00	13.72	13.91	130600
2000-07-25	14.00	14.06	13.28	13.41	216000
2000-07-26	13.41	13.41	13.13	13.16	111400
2000-07-27	13.16	13.16	12.81	12.94	254800
2000-07-28	12.84	12.84	12.00	12.81	307400
2000-07-31	13.25	14.03	13.25	13.81	277400
2000-08-01	13.88	13.88	13.72	13.72	52800
2000-08-02	13.75	13.94	13.69	13.78	68400
2000-08-03	13.78	13.81	13.31	13.38	176800
2000-08-04	13.38	13.47	13.09	13.47	444800
2000-08-07	13.47	13.47	13.31	13.47	39000
2000-08-08	13.47	13.47	13.38	13.41	60600
2000-08-09	13.44	13.50	13.41	13.47	228200
2000-08-10	13.47	13.66	13.31	13.59	227400
2000-08-11	13.72	14.09	13.50	14.09	123200
2000-08-14	14.00	14.25	13.91	14.19	98600
2000-08-15	14.13	14.31	14.00	14.25	148800
2000-08-16	14.25	14.34	14.19	14.34	127200
2000-08-17	14.47	14.50	14.34	14.50	107800
2000-08-18	14.50	14.69	14.47	14.63	53800
2000-08-21	14.53	14.75	14.53	14.56	95200
2000-08-22	14.53	14.59	14.47	14.56	173600
2000-08-23	14.56	14.75	14.53	14.66	80400
2000-08-24	14.69	14.75	14.31	14.75	67600
2000-08-25	15.06	15.81	15.06	15.63	266000
2000-08-28	15.66	15.78	15.53	15.78	351400
2000-08-29	15.81	16.06	15.78	16.06	93800
2000-08-30	16.00	16.00	15.69	15.84	105600
2000-08-31	15.84	16.19	15.72	16.19	144600
2000-09-01	16.13	16.13	15.91	16.06	57400
2000-09-05	16.19	16.50	16.06	16.13	171800
2000-09-06	16.06	16.25	16.03	16.13	106400
2000-09-07	16.06	16.38	16.06	16.25	99800
2000-09-08	16.25	16.38	16.22	16.25	93000
2000-09-11	16.25	16.47	16.16	16.28	129600
2000-09-12	16.28	16.69	16.28	16.59	141000
2000-09-13	16.69	17.16	16.63	17.00	162600
2000-09-14	16.88	17.31	16.88	17.19	139200
2000-09-15	17.06	17.47	17.06	17.41	206800
2000-09-18	17.50	17.88	17.25	17.28	156400
2000-09-19	17.31	17.53	16.69	16.78	210800
2000-09-20	16.78	16.91	16.69	16.72	78600
2000-09-21	16.72	16.72	16.31	16.34	58600
2000-09-22	16.28	16.28	15.59	16.13	110600
2000-09-25	16.00	16.75	16.00	16.28	107200
2000-09-26	16.16	16.81	16.16	16.41	117400
2000-09-27	16.31	16.31	15.16	15.31	198400
2000-09-28	15.34	16.28	15.31	16.09	332800
2000-09-29	16.16	16.78	15.88	16.59	194400
2000-10-02	16.50	16.81	16.16	16.16	104600
2000-10-03	16.16	16.94	16.06	16.66	124200
2000-10-04	16.66	17.09	16.38	17.09	113400
2000-10-05	17.00	17.47	16.63	16.72	137600
2000-10-06	16.63	16.63	16.13	16.16	37000
2000-10-09	16.06	16.06	15.69	15.88	107800
2000-10-10	15.81	15.88	15.63	15.63	77200
2000-10-11	15.56	15.56	14.91	15.16	188200
2000-10-12	15.16	15.69	15.16	15.53	140600
2000-10-13	15.47	16.56	15.47	16.56	207200
2000-10-16	16.69	16.88	16.34	16.78	98800
2000-10-17	16.88	16.94	16.03	16.09	162000
2000-10-18	16.00	16.03	15.88	16.00	165800
2000-10-19	15.97	16.47	15.91	16.47	151800
2000-10-20	16.47	16.50	16.25	16.34	114000
2000-10-23	16.28	16.66	16.25	16.66	120800
2000-10-24	16.66	17.03	16.66	16.81	82600
2000-10-25	16.75	16.75	16.22	16.38	134600
2000-10-26	16.38	16.38	15.88	16.00	74600
2000-10-27	16.00	16.19	16.00	16.09	125000
2000-10-30	15.84	16.44	15.72	16.44	198800
2000-10-31	16.44	17.50	16.44	17.50	119800
2000-11-01	17.50	17.50	16.94	17.00	138600
2000-11-02	17.00	17.50	17.00	17.50	127200
2000-11-03	17.50	17.50	17.13	17.25	43800
2000-11-06	17.19	17.22	16.72	16.72	58600
2000-11-07	16.81	16.84	16.69	16.78	50800
2000-11-08	16.84	16.84	16.56	16.72	108600
2000-11-09	16.72	16.72	16.47	16.53	112000
2000-11-10	16.53	16.53	16.31	16.44	73200
2000-11-13	16.44	16.44	15.97	16.13	165800
2000-11-14	16.06	16.31	16.00	16.03	105800
2000-11-15	16.00	16.00	15.84	15.97	218600
2000-11-16	16.06	16.09	15.81	15.81	172000
2000-11-17	15.84	15.97	15.81	15.97	232000
2000-11-20	15.94	16.38	15.94	16.38	127400
2000-11-21	16.44	16.44	15.94	16.31	484400
2000-11-22	16.38	16.38	15.63	15.94	133000
2000-11-24	16.03	16.69	16.03	16.69	38200
2000-11-27	16.72	16.88	16.56	16.69	75400
2000-11-28	16.72	16.72	16.03	16.03	51000
2000-11-29	16.06	16.25	16.00	16.03	64200
2000-11-30	16.03	16.06	15.44	15.44	107800
2000-12-01	15.47	16.13	15.47	15.94	38600
2000-12-04	16.00	16.19	15.91	15.97	172600
2000-12-05	16.00	16.38	16.00	16.25	310200
2000-12-06	16.19	16.33	16.03	16.03	198600
2000-12-07	16.09	16.13	15.97	16.00	360800
2000-12-08	16.06	16.50	16.06	16.28	331000
2000-12-11	16.16	16.38	16.16	16.38	146800
2000-12-12	16.28	16.34	15.97	16.00	141000
2000-12-13	16.03	16.16	15.88	16.09	535600
2000-12-14	16.03	16.25	15.88	16.06	685600
2000-12-15	16.00	16.06	15.72	15.75	140600
2000-12-18	15.69	15.88	15.53	15.72	183800
2000-12-19	15.69	16.00	15.53	15.53	187400
2000-12-20	15.50	15.50	15.00	15.13	98800
2000-12-21	15.13	15.34	14.97	15.03	286600
2000-12-22	15.00	15.47	15.00	15.47	309400
2000-12-26	15.47	16.06	15.47	16.00	92800
2000-12-27	16.03	16.75	16.00	16.69	128400
2000-12-28	16.66	17.06	16.59	16.84	99800
2000-12-29	16.94	16.97	16.53	16.53	173200
2001-01-02	16.56	16.97	16.53	16.72	123000
2001-01-03	16.75	17.38	16.75	17.34	268200
2001-01-04	17.25	17.31	16.91	16.94	155400
2001-01-05	16.81	16.94	16.50	16.63	201200
2001-01-08	16.66	16.94	16.56	16.69	95200
2001-01-09	16.75	17.06	16.50	16.56	180400
2001-01-10	16.69	17.19	16.56	17.13	217200
2001-01-11	16.81	17.50	16.81	17.50	140800
2001-01-12	17.50	17.56	16.63	16.91	229200
2001-01-16	16.91	16.91	16.59	16.72	209800
2001-01-17	16.75	17.47	16.75	17.16	183800
2001-01-18	17.19	18.50	17.19	18.19	811200
2001-01-19	18.19	18.38	18.00	18.28	163200
2001-01-22	18.06	18.81	17.88	18.56	388000
2001-01-23	18.50	18.94	18.44	18.94	278400
2001-01-24	18.88	18.94	18.81	18.91	329000
2001-01-25	18.91	19.25	18.69	18.69	267400
2001-01-26	18.56	18.56	18.00	18.09	99000
2001-01-29	18.22	18.38	18.22	18.37	99800
2001-01-30	18.37	18.37	18.08	18.20	83800
2001-01-31	18.30	19.24	18.30	19.15	160200
2001-02-01	19.18	19.18	18.60	18.71	61200
2001-02-02	18.75	18.75	18.40	18.41	105200
2001-02-05	18.39	18.68	18.37	18.59	92200
2001-02-06	18.50	18.87	18.50	18.67	85200
2001-02-07	18.38	19.03	18.34	18.70	631600
2001-02-08	18.70	18.73	18.43	18.43	83600
2001-02-09	18.50	18.52	18.25	18.46	224600
2001-02-12	18.48	18.95	18.43	18.74	217600
2001-02-13	18.75	19.00	18.73	18.95	150200
2001-02-14	18.95	19.00	18.65	19.00	108200
2001-02-15	19.00	19.00	18.90	18.95	94200
2001-02-16	18.95	18.95	18.20	18.33	62600
2001-02-20	18.40	19.00	18.40	18.94	209200
2001-02-21	18.99	18.99	18.40	18.50	121400
2001-02-22	18.50	18.70	18.38	18.41	105800
2001-02-23	18.41	18.70	18.38	18.65	521000
2001-02-26	18.68	19.03	18.63	18.99	143400
2001-02-27	19.01	19.98	19.00	19.15	1018000
2001-02-28	19.30	19.50	19.15	19.39	473400
2001-03-01	19.00	19.00	17.50	18.15	437400
2001-03-02	18.15	18.20	17.96	18.10	259000
2001-03-05	17.85	18.50	17.81	18.48	233400
2001-03-06	18.50	18.75	18.40	18.71	280200
2001-03-07	18.71	19.30	18.60	18.72	410600
2001-03-08	18.73	18.95	18.68	18.88	59800
2001-03-09	18.88	18.93	18.39	18.75	160600
2001-03-12	18.63	18.63	18.25	18.25	74600
2001-03-13	18.26	18.49	17.90	18.47	124600
2001-03-14	18.13	18.38	18.03	18.21	131800
2001-03-15	18.20	18.37	18.20	18.20	83800
2001-03-16	18.33	18.33	17.31	17.32	234800
2001-03-19	17.23	18.28	17.17	18.28	239200
2001-03-20	18.28	18.84	18.10	18.38	226400
2001-03-21	18.35	18.35	17.50	17.55	94000
2001-03-22	17.55	17.60	17.00	17.34	92000
2001-03-23	17.38	17.95	17.38	17.71	201000
2001-03-26	17.73	17.75	17.40	17.48	114200
2001-03-27	17.48	17.95	17.10	17.95	187200
2001-03-28	17.98	18.03	17.43	18.00	160400
2001-03-29	18.00	18.25	17.75	17.78	134200
2001-03-30	17.90	18.10	17.75	17.90	171600
2001-04-02	17.90	18.30	17.69	17.76	152400
2001-04-03	17.77	17.77	16.96	17.00	127600
2001-04-04	17.00	17.24	16.83	17.20	134200
2001-04-05	17.33	17.96	17.28	17.96	104800
2001-04-06	17.96	17.96	17.25	17.33	81200
2001-04-09	17.46	17.85	17.38	17.78	81800
2001-04-10	17.74	18.50	17.50	18.42	136200
2001-04-11	18.50	18.70	18.40	18.45	108000
2001-04-12	18.70	18.98	18.23	18.78	242000
2001-04-16	18.85	19.13	18.42	19.08	375800
2001-04-17	19.20	19.63	19.20	19.60	434800
2001-04-18	19.85	20.25	19.75	20.13	564400
2001-04-19	20.30	20.83	19.98	20.65	320200
2001-04-20	20.53	20.75	20.00	20.04	214400
2001-04-23	20.05	20.13	19.93	19.97	326000
2001-04-24	19.95	20.45	19.93	20.25	260000
2001-04-25	20.26	20.88	20.20	20.54	160600
2001-04-26	20.66	21.40	20.66	21.00	321600
2001-04-27	21.00	21.46	20.95	21.43	216400
2001-04-30	21.43	21.50	20.90	20.90	149800
2001-05-01	20.95	20.95	20.55	20.75	169000
2001-05-02	20.78	20.80	20.18	20.18	171400
2001-05-03	20.30	20.95	20.19	20.88	152200
2001-05-04	20.85	21.70	20.62	21.68	122600
2001-05-07	21.68	22.38	21.68	22.00	216600
2001-05-08	22.13	22.35	21.98	22.01	323000
2001-05-09	21.50	22.73	21.50	22.01	534400
2001-05-10	22.08	22.23	21.95	22.10	186000
2001-05-11	22.12	22.12	21.78	21.93	134600
2001-05-14	21.50	21.79	21.50	21.74	123600
2001-05-15	21.75	21.95	21.71	21.88	139600
2001-05-16	21.90	22.20	21.85	22.20	327400
2001-05-17	22.23	22.90	22.23	22.75	265600
2001-05-18	22.50	22.51	20.55	20.55	1144600
2001-05-21	20.85	22.14	20.13	22.05	635200
2001-05-22	22.17	22.17	21.50	21.50	91800
2001-05-23	21.50	21.68	21.18	21.32	119600
2001-05-24	21.44	21.52	21.12	21.30	145800
2001-05-25	21.40	21.47	21.00	21.05	47200
2001-05-29	21.10	21.18	20.70	20.70	78000
2001-05-30	20.70	20.70	20.23	20.23	68400
2001-05-31	20.35	20.73	20.35	20.54	146000
2001-06-01	20.75	20.90	20.55	20.75	69400
2001-06-04	20.87	21.50	20.83	21.14	85200
2001-06-05	21.14	22.16	21.14	21.70	201800
2001-06-06	21.70	21.96	21.56	21.63	108800
2001-06-07	21.64	21.75	21.45	21.50	144200
2001-06-08	21.55	21.89	21.35	21.35	81200
2001-06-11	21.48	21.75	21.48	21.65	123000
2001-06-12	21.65	21.73	21.36	21.59	131000
2001-06-13	21.59	21.97	21.50	21.50	56800
2001-06-14	21.40	21.40	20.70	20.87	68600
2001-06-15	20.84	20.84	20.20	20.46	176000
2001-06-18	20.48	20.68	20.30	20.40	337800
2001-06-19	20.40	20.40	20.03	20.10	96800
2001-06-20	20.13	20.60	19.98	20.53	133400
2001-06-21	20.66	20.92	20.66	20.76	82400
2001-06-22	21.01	21.03	20.75	20.75	81600
2001-06-25	20.75	20.88	19.80	19.80	99000
2001-06-26	19.74	20.42	19.63	19.85	157400
2001-06-27	19.97	20.89	19.83	20.56	114600
2001-06-28	20.56	21.20	20.56	21.11	87400
2001-06-29	21.11	21.58	20.88	20.88	265600
2001-07-02	21.00	21.20	20.62	20.62	141000
2001-07-03	20.75	20.79	20.43	20.43	80400
2001-07-05	20.50	20.50	20.27	20.30	61200
2001-07-06	20.30	20.30	19.50	19.65	141000
2001-07-09	19.13	19.25	18.83	18.97	311000
2001-07-10	18.97	18.97	18.14	18.14	399200
2001-07-11	18.14	18.24	17.50	17.65	371400
2001-07-12	17.70	17.95	17.50	17.94	196800
2001-07-13	17.95	19.00	17.75	18.50	513200
2001-07-16	18.75	19.19	18.75	18.75	106600
2001-07-17	18.63	19.50	18.62	19.49	107400
2001-07-18	19.49	19.58	19.03	19.16	120200
2001-07-19	19.40	19.95	19.40	19.51	59400
2001-07-20	19.50	19.66	19.28	19.39	86400
2001-07-23	19.70	19.70	19.30	19.40	129000
2001-07-24	19.35	19.44	18.87	18.97	97000
2001-07-25	19.00	19.00	18.92	18.98	145600
2001-07-26	18.85	18.85	18.35	18.68	252600
2001-07-27	18.70	18.90	18.52	18.64	125000
2001-07-30	18.17	18.75	17.95	18.00	334400
2001-07-31	18.10	19.01	18.03	18.93	196000
2001-08-01	19.63	19.78	19.26	19.50	302400
2001-08-02	19.50	19.88	19.35	19.48	190000
2001-08-03	19.50	20.17	19.50	19.75	126800
2001-08-06	19.76	20.15	19.74	19.95	137400
2001-08-07	19.95	20.18	19.93	20.07	125200
2001-08-08	20.05	20.82	19.99	20.69	200200
2001-08-09	20.69	20.85	20.62	20.77	132000
2001-08-10	20.77	21.35	20.70	21.35	103000
2001-08-13	21.38	21.53	21.35	21.43	137800
2001-08-14	21.43	21.66	21.25	21.25	75000
2001-08-15	21.15	21.36	20.88	20.88	75800
2001-08-16	20.88	21.00	20.72	20.94	87400
2001-08-17	20.95	21.03	20.76	20.84	63200
2001-08-20	20.85	21.00	20.49	20.93	131000
2001-08-21	20.98	21.23	20.90	20.93	129600
2001-08-22	21.00	21.57	21.00	21.57	92600
2001-08-23	21.57	22.50	21.12	21.12	146200
2001-08-24	21.49	21.85	21.31	21.85	76600
2001-08-27	21.83	22.20	21.20	21.25	176400
2001-08-28	20.88	20.93	19.75	20.10	233200
2001-08-29	20.50	21.27	20.14	21.00	353400
2001-08-30	21.50	21.50	20.98	21.08	120600
2001-08-31	21.00	21.07	20.25	20.50	249600
2001-09-04	20.63	21.16	20.50	20.91	134600
2001-09-05	20.91	20.95	20.70	20.77	109200
2001-09-06	20.50	20.50	20.00	20.08	231200
2001-09-07	20.08	20.08	19.93	20.02	361000
2001-09-10	20.02	20.20	19.26	19.50	328400
2001-09-17	19.25	19.38	18.88	18.88	106600
2001-09-18	18.75	19.08	18.50	18.55	104200
2001-09-19	18.50	18.50	17.25	17.50	169600
2001-09-20	17.46	17.49	16.30	16.50	252400
2001-09-21	15.50	16.66	15.50	16.50	245000
2001-09-24	16.75	17.70	16.75	17.70	347600
2001-09-25	17.65	18.75	17.65	18.50	303400
2001-09-26	18.37	18.38	17.95	18.07	403200
2001-09-27	18.10	18.10	17.00	17.85	206800
2001-09-28	17.85	18.63	17.68	18.00	387400
2001-10-01	17.78	17.88	17.33	17.74	71600
2001-10-02	17.61	18.13	17.61	18.10	127400
2001-10-03	18.00	18.71	17.93	18.48	153200
2001-10-04	18.60	18.75	18.24	18.43	102800
2001-10-05	18.55	18.55	17.95	18.21	69200
2001-10-08	18.22	18.69	18.22	18.34	49800
2001-10-09	18.25	18.25	17.90	18.00	162800
2001-10-10	18.13	19.50	18.13	19.50	123600
2001-10-11	19.25	19.75	19.15	19.58	201800
2001-10-12	19.50	19.53	19.31	19.33	42800
2001-10-15	19.33	19.63	19.19	19.60	149600
2001-10-16	19.60	20.75	19.60	20.38	453400
2001-10-17	20.35	20.37	19.41	19.41	169200
2001-10-18	19.45	19.95	19.45	19.75	112600
2001-10-19	19.78	20.50	19.65	20.35	101400
2001-10-22	20.36	21.40	20.36	21.15	176200
2001-10-23	21.20	21.25	20.45	20.57	102800
2001-10-24	20.57	20.85	20.50	20.70	56400
2001-10-25	20.70	21.30	20.58	21.29	76000
2001-10-26	21.29	21.60	21.06	21.60	47400
2001-10-29	21.62	21.62	20.65	21.08	111600
2001-10-30	21.21	21.21	20.66	20.78	90600
2001-10-31	20.90	21.20	20.60	21.20	223600
2001-11-01	21.00	21.17	20.65	20.84	163000
2001-11-02	20.97	21.58	20.83	21.58	40600
2001-11-05	21.56	21.95	20.99	21.33	259200
2001-11-06	21.00	21.15	20.30	20.70	306800
2001-11-07	20.08	20.26	18.75	18.75	857400
2001-11-08	18.25	19.88	17.95	19.50	1341400
2001-11-09	19.51	19.75	19.05	19.53	207400
2001-11-12	19.50	19.63	19.40	19.56	181800
2001-11-13	19.25	19.70	19.25	19.68	243800
2001-11-14	19.68	21.00	19.68	20.80	338200
2001-11-15	20.65	21.07	20.25	20.25	124000
2001-11-16	20.38	20.68	20.27	20.66	71400
2001-11-19	20.86	20.92	20.48	20.86	43600
2001-11-20	20.80	20.80	20.48	20.56	80400
2001-11-21	20.20	20.57	20.20	20.45	172800
2001-11-23	20.50	20.75	20.50	20.65	35200
2001-11-26	20.55	20.83	20.51	20.83	220000
2001-11-27	20.70	21.05	20.58	20.87	93400
2001-11-28	20.80	20.86	20.63	20.74	108600
2001-11-29	21.00	21.75	20.75	21.28	219600
2001-11-30	21.40	21.48	21.00	21.00	90000
2001-12-03	21.01	21.90	21.01	21.53	106600
2001-12-04	21.53	21.99	21.30	21.97	62800
2001-12-05	21.97	22.88	21.97	22.30	226400
2001-12-06	22.30	22.45	21.28	21.55	264000
2001-12-07	21.75	22.49	21.75	22.38	76400
2001-12-10	22.38	22.38	21.63	21.66	93400
2001-12-11	21.78	22.78	21.78	22.50	367400
2001-12-12	22.50	22.75	22.15	22.59	395200
2001-12-13	22.51	22.63	22.18	22.42	209000
2001-12-14	22.35	22.50	20.95	21.02	509800
2001-12-17	21.14	22.34	21.14	22.30	362400
2001-12-18	22.62	22.73	22.40	22.57	230600
2001-12-19	22.50	23.22	22.50	22.89	205800
2001-12-20	22.69	24.12	22.68	24.00	428800
2001-12-21	24.00	25.05	23.90	24.63	1160800
2001-12-24	24.95	25.40	24.90	25.26	274400
2001-12-26	25.25	26.00	25.13	25.51	682000
2001-12-27	25.75	26.13	25.28	25.69	259400
2001-12-28	25.69	26.00	25.11	25.25	306600
2001-12-31	25.30	25.55	24.75	24.75	396800
2002-01-02	24.75	25.37	24.58	24.94	368200
2002-01-03	25.00	25.50	24.87	25.26	245000
2002-01-04	25.35	26.15	25.23	25.90	263600
2002-01-07	26.00	26.46	25.43	25.67	232000
2002-01-08	25.67	25.72	24.93	25.50	359000
2002-01-09	25.50	25.80	25.01	25.08	230800
2002-01-10	25.20	25.40	24.38	24.56	357600
2002-01-11	24.64	24.66	24.05	24.45	185200
2002-01-14	24.57	24.60	23.51	24.00	522800
2002-01-15	23.75	24.25	23.75	23.93	196600
2002-01-16	23.93	24.05	23.50	23.51	148800
2002-01-17	23.50	23.56	23.23	23.38	340600
2002-01-18	23.48	24.25	23.38	23.85	325000
2002-01-22	23.83	23.90	23.25	23.63	246000
2002-01-23	23.60	24.35	23.31	23.95	392400
2002-01-24	24.08	24.35	23.64	24.00	159600
2002-01-25	24.05	24.86	23.75	24.40	175600
2002-01-28	24.73	25.05	24.60	24.73	142000
2002-01-29	24.75	25.06	24.58	24.76	327400
2002-01-30	24.64	25.25	24.45	25.12	162800
2002-01-31	25.30	25.30	24.68	25.00	215600
2002-02-01	25.00	25.18	24.63	24.92	133400
2002-02-04	25.05	25.13	23.50	23.57	241400
2002-02-05	23.57	24.00	23.11	23.48	145600
2002-02-06	23.40	23.45	22.75	22.75	940800
2002-02-07	22.63	23.20	22.50	22.70	599000
2002-02-08	22.70	22.75	21.73	22.00	382000
2002-02-11	22.00	23.00	22.00	22.83	251600
2002-02-12	22.78	23.60	21.99	23.31	219600
2002-02-13	23.44	23.77	23.35	23.54	235200
2002-02-14	23.58	23.79	23.20	23.38	280600
2002-02-15	23.28	23.88	23.00	23.38	217800
2002-02-19	23.25	23.25	22.28	22.31	238600
2002-02-20	22.19	22.20	21.50	22.13	457600
2002-02-21	21.75	22.00	21.15	21.15	229200
2002-02-22	20.52	22.20	20.52	22.20	994800
2002-02-25	21.80	22.50	21.80	22.18	841400
2002-02-26	22.25	23.00	22.25	22.90	1016000
2002-02-27	23.38	23.74	23.05	23.70	386800
2002-02-28	23.88	23.89	23.30	23.38	411400
2002-03-01	23.43	24.13	23.43	23.63	340800
2002-03-04	24.10	25.13	24.05	25.10	516000
2002-03-05	25.23	25.23	24.33	24.51	853200
2002-03-06	24.53	25.25	24.18	25.10	401600
2002-03-07	25.43	25.55	25.18	25.26	234200
2002-03-08	25.38	25.95	25.35	25.85	250000
2002-03-11	25.73	25.73	24.96	25.50	193600
2002-03-12	25.18	25.18	24.42	24.66	225800
2002-03-13	24.25	24.85	24.13	24.53	324400
2002-03-14	24.45	24.75	24.43	24.72	127600
2002-03-15	24.30	24.51	24.25	24.38	291400
2002-03-18	24.51	24.75	24.43	24.48	265200
2002-03-19	24.49	24.80	23.80	24.12	481600
2002-03-20	23.63	24.02	23.58	23.98	248200
2002-03-21	23.90	24.50	23.68	24.18	342800
2002-03-22	24.23	24.36	23.70	23.89	164600
2002-03-25	24.25	24.35	23.25	23.37	164200
2002-03-26	23.50	24.14	23.50	23.93	380000
2002-03-27	23.88	24.70	23.86	24.57	301800
2002-03-28	24.70	25.08	24.63	24.87	246000
2002-04-01	24.87	24.87	23.63	23.70	330200
2002-04-02	23.78	24.25	23.50	24.02	291600
2002-04-03	24.02	24.02	22.84	23.12	293400
2002-04-04	22.75	23.38	22.75	23.30	195400
2002-04-05	23.30	23.74	23.25	23.36	161800
2002-04-08	22.98	23.68	22.91	23.22	173000
2002-04-09	23.25	23.43	23.07	23.29	171200
2002-04-10	23.29	23.70	23.29	23.50	291200
2002-04-11	23.61	23.85	23.03	23.07	268000
2002-04-12	23.10	23.66	23.03	23.50	100800
2002-04-15	23.38	23.75	23.18	23.22	231000
2002-04-16	23.34	23.83	23.34	23.75	497000
2002-04-17	23.80	24.25	23.80	23.95	513200
2002-04-18	24.00	24.00	23.62	23.95	166400
2002-04-19	23.95	24.05	23.40	23.43	132800
2002-04-22	23.43	23.43	23.43	23.43	160200
2002-04-23	23.43	23.50	23.26	23.29	163600
2002-04-24	23.29	23.31	23.00	23.22	292200
2002-04-25	23.23	23.28	23.00	23.15	166200
2002-04-26	23.08	23.28	22.70	23.01	119800
2002-04-29	23.01	23.02	22.95	22.95	453800
2002-04-30	22.50	23.00	22.49	23.00	321600
2002-05-01	22.75	22.88	22.13	22.63	300400
2002-05-02	22.61	22.93	22.55	22.73	245600
2002-05-03	22.85	22.85	22.44	22.49	456800
2002-05-06	22.49	22.50	22.10	22.30	339400
2002-05-07	22.30	22.32	21.80	21.92	177800
2002-05-08	22.04	22.42	21.85	22.25	597400
2002-05-09	22.38	22.38	21.80	21.80	435400
2002-05-10	21.90	22.02	21.51	21.98	283400
2002-05-13	22.10	22.43	22.00	22.40	131000
2002-05-14	22.40	22.82	22.40	22.75	329400
2002-05-15	22.75	23.45	22.43	23.15	212600
2002-05-16	23.20	23.28	22.44	22.48	100600
2002-05-17	22.48	22.50	22.25	22.36	241600
2002-05-20	22.35	22.45	22.28	22.32	128000
2002-05-21	22.38	22.38	21.50	21.63	255600
2002-05-22	21.60	21.67	21.51	21.60	180800
2002-05-23	21.73	22.13	21.58	22.02	318800
2002-05-24	19.95	20.22	18.63	19.58	6109000
2002-05-28	19.95	19.95	19.40	19.59	1351400
2002-05-29	19.50	19.83	19.31	19.47	1073800
2002-05-30	19.47	19.59	18.93	19.00	819000
2002-05-31	19.13	19.69	19.11	19.50	534600
2002-06-03	19.50	19.67	19.23	19.28	1388000
2002-06-04	19.23	19.35	19.00	19.25	1072800
2002-06-05	19.25	19.75	19.25	19.58	415800
2002-06-06	19.53	19.79	19.35	19.64	377800
2002-06-07	19.64	20.05	19.53	19.53	419400
2002-06-10	19.30	20.00	19.30	19.76	371800
2002-06-11	19.80	19.80	19.75	19.75	424000
2002-06-12	19.75	19.93	19.70	19.75	426000
2002-06-13	19.75	19.96	19.65	19.65	258000
2002-06-14	19.58	19.58	19.07	19.10	346600
2002-06-17	19.11	19.74	19.00	19.56	217000
2002-06-18	19.58	19.70	19.40	19.60	381200
2002-06-19	19.60	19.65	19.38	19.50	274600
2002-06-20	19.51	19.54	19.25	19.26	480600
2002-06-21	19.40	19.45	19.28	19.35	436000
2002-06-24	19.25	19.25	18.87	19.19	332800
2002-06-25	19.11	19.20	18.65	18.68	341200
2002-06-26	18.50	18.63	18.38	18.42	261600
2002-06-27	18.38	18.90	18.13	18.81	244200
2002-06-28	18.69	19.15	18.60	18.65	359800
2002-07-01	18.71	18.84	18.39	18.50	440800
2002-07-02	18.50	18.63	18.20	18.25	412600
2002-07-03	18.15	18.61	17.99	18.20	388200
2002-07-05	18.10	18.80	18.07	18.80	75000
2002-07-08	18.70	18.87	18.50	18.63	391400
2002-07-09	18.55	18.55	17.85	17.90	335400
2002-07-10	17.85	17.95	17.16	17.16	319400
2002-07-11	16.38	16.75	16.23	16.59	536800
2002-07-12	16.56	18.08	16.56	17.98	1010600
2002-07-15	17.98	17.98	16.88	17.66	413800
2002-07-16	17.46	17.60	17.25	17.30	213000
2002-07-17	17.43	17.71	17.38	17.40	796400
2002-07-18	17.40	17.53	17.25	17.25	434000
2002-07-19	17.25	17.33	16.77	17.25	498000
2002-07-22	17.25	17.25	16.55	16.66	395800
2002-07-23	16.67	16.80	15.68	15.74	393200
2002-07-24	15.00	16.39	15.00	16.00	741800
2002-07-25	16.00	16.22	15.77	16.01	443200
2002-07-26	16.00	16.22	15.95	16.00	201000
2002-07-29	16.25	16.88	16.25	16.75	323000
2002-07-30	16.75	16.75	16.27	16.50	265400
2002-07-31	15.63	15.63	14.50	14.88	2021200
2002-08-01	14.88	15.38	14.70	15.00	961600
2002-08-02	15.13	15.23	13.98	14.23	341600
2002-08-05	14.00	14.00	13.63	13.68	428200
2002-08-06	14.00	14.42	13.92	14.42	470600
2002-08-07	14.45	14.55	14.18	14.51	529200
2002-08-08	14.50	15.28	14.38	15.21	324200
2002-08-09	15.28	15.54	15.11	15.41	353000
2002-08-12	15.40	15.45	15.26	15.33	240400
2002-08-13	15.45	15.57	15.23	15.23	456600
2002-08-14	15.30	15.87	14.94	15.86	374200
2002-08-15	15.90	16.45	15.90	16.30	474400
2002-08-16	16.10	16.75	16.05	16.48	284000
2002-08-19	16.75	17.25	16.65	17.07	290000
2002-08-20	17.08	17.08	16.63	16.71	522400
2002-08-21	16.75	17.11	16.75	17.11	639800
2002-08-22	17.13	18.05	17.13	18.05	430000
2002-08-23	18.00	18.00	17.67	17.73	376000
2002-08-26	17.73	18.13	17.68	18.08	229600
2002-08-27	18.20	18.23	17.70	17.70	316600
2002-08-28	17.68	17.76	17.50	17.58	337000
2002-08-29	17.53	17.67	17.14	17.51	233600
2002-08-30	17.53	17.60	17.38	17.38	275600
2002-09-03	17.25	17.25	16.68	16.73	518600
2002-09-04	16.70	17.50	16.60	17.50	431200
2002-09-05	17.25	17.44	17.16	17.36	257400
2002-09-06	17.48	17.80	17.43	17.75	628800
2002-09-09	17.75	18.01	17.56	17.85	278600
2002-09-10	17.88	18.42	17.73	18.02	568200
2002-09-11	18.15	18.28	17.95	17.95	298000
2002-09-12	17.90	17.90	17.55	17.58	168200
2002-09-13	17.45	17.64	17.33	17.64	144800
2002-09-16	17.58	17.58	17.35	17.46	145600
2002-09-17	17.46	17.50	17.10	17.20	244400
2002-09-18	17.18	17.20	16.86	16.86	515600
2002-09-19	16.86	16.98	16.75	16.79	327200
2002-09-20	16.79	16.95	16.78	16.92	185400
2002-09-23	16.85	16.92	16.11	16.40	370800
2002-09-24	16.35	16.50	16.33	16.37	404800
2002-09-25	16.37	16.64	16.37	16.63	467000
2002-09-26	16.75	17.50	16.73	17.23	414400
2002-09-27	17.20	17.33	16.70	16.88	218200
2002-09-30	16.88	17.31	16.61	17.25	267000
2002-10-01	17.25	17.84	16.93	17.84	381200
2002-10-02	17.75	18.25	17.48	17.67	456600
2002-10-03	17.63	17.75	17.20	17.30	260600
2002-10-04	17.35	17.38	16.95	17.01	416200
2002-10-07	16.91	17.30	16.88	17.02	265400
2002-10-08	17.00	17.00	16.60	16.78	310000
2002-10-09	16.73	16.73	15.95	15.95	280400
2002-10-10	15.91	16.31	15.77	16.31	325600
2002-10-11	16.37	17.50	16.33	17.00	263200
2002-10-14	17.00	17.39	16.98	17.20	188600
2002-10-15	17.60	17.88	17.51	17.80	260800
2002-10-16	17.70	17.70	17.05	17.33	399400
2002-10-17	17.53	18.62	17.50	18.61	360200
2002-10-18	18.60	18.88	18.36	18.81	245200
2002-10-21	18.75	19.19	18.55	19.05	227800
2002-10-22	18.80	18.80	18.35	18.38	306000
2002-10-23	18.38	18.45	17.88	18.06	488000
2002-10-24	18.18	18.81	18.18	18.26	211200
2002-10-25	18.26	19.20	18.23	19.20	175200
2002-10-28	19.25	19.57	19.04	19.28	423600
2002-10-29	19.23	19.23	18.64	19.19	180200
2002-10-30	19.13	19.57	18.97	19.45	376400
2002-10-31	19.45	19.55	19.07	19.30	259000
2002-11-01	19.25	19.71	19.05	19.55	168000
2002-11-04	19.64	19.95	19.63	19.74	302200
2002-11-05	19.69	19.74	19.25	19.57	129800
2002-11-06	19.57	20.32	19.53	20.30	236200
2002-11-07	20.23	20.33	19.80	19.80	228400
2002-11-08	19.50	19.53	18.73	19.40	360600
2002-11-11	19.20	19.21	18.50	18.62	304000
2002-11-12	18.62	19.25	18.62	19.18	115800
2002-11-13	18.80	19.85	18.76	19.57	248000
2002-11-14	19.67	19.80	19.38	19.68	137600
2002-11-15	19.60	19.75	19.33	19.69	256400
2002-11-18	19.63	19.75	19.08	19.27	208000
2002-11-19	19.20	19.38	18.98	19.20	178200
2002-11-20	19.20	19.78	19.20	19.68	217800
2002-11-21	19.70	20.03	19.62	19.95	376200
2002-11-22	19.88	20.80	19.79	20.80	599000
2002-11-25	20.80	21.18	20.75	21.05	516600
2002-11-26	20.90	21.06	20.40	20.55	189200
2002-11-27	20.56	21.40	20.56	21.40	210800
2002-11-29	21.50	21.57	21.08	21.08	85800
2002-12-02	21.20	21.68	21.20	21.58	340000
2002-12-03	21.10	21.47	20.95	21.11	439000
2002-12-04	21.05	21.05	20.35	20.50	249200
2002-12-05	20.52	20.84	20.23	20.53	170200
2002-12-06	20.38	20.83	20.38	20.70	208800
2002-12-09	20.58	20.58	19.95	19.97	267800
2002-12-10	20.03	20.29	19.63	20.15	375800
2002-12-11	20.10	20.15	19.52	19.69	453600
2002-12-12	19.34	19.93	19.06	19.25	645200
2002-12-13	19.18	19.18	18.68	18.72	265400
2002-12-16	18.59	18.85	18.42	18.59	458200
2002-12-17	18.60	19.35	18.53	18.99	242400
2002-12-18	18.92	19.08	18.58	18.80	204200
2002-12-19	18.81	18.97	18.43	18.50	286000
2002-12-20	18.85	19.20	18.78	19.06	367600
2002-12-23	19.06	19.28	18.90	19.06	360400
2002-12-24	19.04	19.07	18.71	18.77	148600
2002-12-26	18.85	18.85	18.63	18.66	146400
2002-12-27	18.67	18.69	18.12	18.23	116400
2002-12-30	18.20	18.30	17.88	18.23	177200
2002-12-31	18.23	18.62	18.15	18.30	241000
2003-01-02	18.37	19.35	18.06	19.04	589200
2003-01-03	19.03	19.50	19.03	19.32	475600
2003-01-06	19.28	19.72	19.00	19.63	276600
2003-01-07	19.63	19.63	19.29	19.34	266000
2003-01-08	19.30	19.38	18.95	19.00	207200
2003-01-09	19.05	19.58	19.04	19.44	345800
2003-01-10	19.50	20.17	19.50	19.90	488200
2003-01-13	19.80	20.10	19.39	19.84	309000
2003-01-14	19.79	19.88	19.65	19.80	218600
2003-01-15	19.83	19.83	19.35	19.65	187400
2003-01-16	19.60	19.73	19.03	19.14	199600
2003-01-17	19.13	19.13	18.61	18.68	195400
2003-01-21	18.65	18.73	18.25	18.25	185000
2003-01-22	18.24	18.50	18.10	18.25	450000
2003-01-23	18.29	18.53	18.25	18.43	314600
2003-01-24	18.38	18.38	17.86	17.93	193400
2003-01-27	17.83	17.83	17.45	17.46	199800
2003-01-28	17.47	17.61	17.30	17.40	232600
2003-01-29	17.36	17.40	16.95	17.39	304400
2003-01-30	17.37	17.37	16.78	16.78	179800
2003-01-31	16.80	17.75	16.73	17.41	263200
2003-02-03	17.33	17.43	17.01	17.09	150600
2003-02-04	17.09	17.25	16.95	17.07	147200
2003-02-05	17.03	17.44	17.00	17.08	303800
2003-02-06	17.08	17.08	15.83	16.48	1525800
2003-02-07	16.73	16.75	16.33	16.41	463600
2003-02-10	16.30	16.50	16.29	16.50	247800
2003-02-11	16.55	16.66	16.33	16.42	325400
2003-02-12	16.38	16.58	16.24	16.35	182000
2003-02-13	16.35	16.40	16.11	16.28	261800
2003-02-14	16.28	16.50	16.00	16.37	188800
2003-02-18	16.37	16.74	16.37	16.70	131600
2003-02-19	16.68	16.68	16.15	16.20	260600
2003-02-20	16.24	16.49	16.14	16.44	95000
2003-02-21	16.44	16.44	16.00	16.14	234200
2003-02-24	16.20	16.20	15.64	15.69	212800
2003-02-25	15.64	15.75	15.41	15.68	545400
2003-02-26	15.68	15.76	15.46	15.55	322200
2003-02-27	15.56	15.56	14.50	14.79	1749000
2003-02-28	14.66	14.67	14.25	14.43	1109200
2003-03-03	14.48	14.62	14.15	14.21	553200
2003-03-04	14.23	14.34	14.07	14.13	419000
2003-03-05	14.13	14.13	13.60	13.73	975400
2003-03-06	13.71	13.75	13.55	13.68	545200
2003-03-07	13.63	13.79	13.56	13.76	504400
2003-03-10	13.73	13.73	13.53	13.63	466200
2003-03-11	13.63	13.63	13.39	13.42	466800
2003-03-12	13.42	13.47	13.18	13.38	369000
2003-03-13	13.60	13.72	13.50	13.72	481600
2003-03-14	13.75	14.23	13.75	14.03	382800
2003-03-17	14.03	14.70	14.00	14.69	337000
2003-03-18	14.71	15.00	14.68	14.99	282600
2003-03-19	15.02	15.10	14.95	15.07	401600
2003-03-20	15.07	15.27	14.85	15.17	298400
2003-03-21	15.24	15.58	15.21	15.55	349000
2003-03-24	15.50	15.50	14.72	14.95	239000
2003-03-25	14.78	15.26	14.76	15.10	307200
2003-03-26	15.11	15.11	14.60	14.71	276400
2003-03-27	14.68	14.95	14.41	14.86	191000
2003-03-28	14.83	15.00	14.67	14.93	295000
2003-03-31	14.90	14.90	14.35	14.43	440000
2003-04-01	14.50	14.64	14.17	14.50	297400
2003-04-02	14.65	15.13	14.65	14.98	317600
2003-04-03	14.95	15.03	14.78	14.93	293800
2003-04-04	14.92	14.97	14.64	14.75	255200
2003-04-07	14.99	15.33	14.87	14.88	234200
2003-04-08	14.88	14.88	14.55	14.75	274000
2003-04-09	14.73	14.97	14.60	14.70	299400
2003-04-10	14.75	14.86	14.68	14.86	287000
2003-04-11	14.88	14.95	14.60	14.73	350000
2003-04-14	14.69	15.11	14.55	15.11	214400
2003-04-15	15.11	15.17	14.90	15.10	218800
2003-04-16	15.10	15.30	14.94	14.96	316000
2003-04-17	15.11	15.22	15.00	15.15	228400
2003-04-21	15.25	15.47	15.20	15.47	195600
2003-04-22	15.42	15.70	15.40	15.60	413200
2003-04-23	15.58	15.65	15.05	15.44	405600
2003-04-24	15.44	15.52	15.38	15.45	274800
2003-04-25	15.45	15.45	15.07	15.10	172800
2003-04-28	15.15	16.00	15.13	15.80	530200
2003-04-29	15.80	15.80	15.17	15.28	447800
2003-04-30	15.27	15.35	15.11	15.30	418600
2003-05-01	15.30	15.31	14.68	15.15	429600
2003-05-02	15.20	15.77	15.20	15.74	384000
2003-05-05	15.75	15.79	15.47	15.73	257800
2003-05-06	15.73	16.38	15.70	16.11	451400
2003-05-07	16.13	16.74	16.11	16.42	564000
2003-05-08	16.35	16.58	16.25	16.26	450400
2003-05-09	16.30	16.98	16.23	16.76	378400
2003-05-12	16.71	17.13	16.65	17.01	260200
2003-05-13	17.01	17.41	16.94	17.10	444000
2003-05-14	17.13	17.15	16.90	16.90	207200
2003-05-15	16.98	17.19	16.90	17.00	202000
2003-05-16	16.88	16.88	16.50	16.50	321200
2003-05-19	16.95	17.12	16.88	16.96	864000
2003-05-20	16.96	17.00	16.70	16.87	354200
2003-05-21	16.87	16.88	16.60	16.70	161200
2003-05-22	16.73	17.08	16.65	16.94	169800
2003-05-23	16.94	17.06	16.73	16.98	120000
2003-05-27	16.93	17.15	16.80	16.90	415800
2003-05-28	16.95	16.95	16.83	16.88	379200
2003-05-29	16.88	17.73	16.85	17.55	671400
2003-05-30	17.60	18.35	17.60	18.35	374800
2003-06-02	18.40	18.74	18.20	18.28	610800
2003-06-03	18.28	18.48	18.08	18.47	360600
2003-06-04	18.43	18.58	18.38	18.48	685800
2003-06-05	18.48	18.50	18.18	18.39	361800
2003-06-06	18.48	18.50	18.14	18.20	587000
2003-06-09	18.10	18.11	17.65	17.79	378600
2003-06-10	17.78	18.15	17.78	18.15	228400
2003-06-11	18.10	18.50	18.00	18.49	287400
2003-06-12	18.50	18.80	18.50	18.76	379200
2003-06-13	18.76	18.83	18.48	18.52	383400
2003-06-16	18.53	19.05	18.43	18.88	469800
2003-06-17	18.96	19.26	18.60	19.19	638600
2003-06-18	19.17	19.23	19.03	19.19	121200
2003-06-19	19.14	19.18	18.88	18.92	437000
2003-06-20	18.88	19.07	18.85	19.00	314200
2003-06-23	18.93	18.93	18.40	18.57	307400
2003-06-24	18.57	18.78	18.20	18.25	332600
2003-06-25	18.25	18.70	18.25	18.46	177800
2003-06-26	18.47	18.68	18.41	18.55	141600
2003-06-27	18.51	18.88	18.51	18.65	212200
2003-06-30	18.65	18.70	18.50	18.60	580000
2003-07-01	18.59	18.59	18.10	18.45	386800
2003-07-02	18.58	19.07	18.55	18.95	305000
2003-07-03	18.85	18.88	18.75	18.76	181600
2003-07-07	18.85	19.30	18.85	19.20	232000
2003-07-08	19.15	19.62	19.10	19.62	463600
2003-07-09	19.59	19.75	19.40	19.62	197000
2003-07-10	19.57	19.59	19.31	19.59	333600
2003-07-11	19.57	19.85	19.55	19.74	215000
2003-07-14	19.91	19.97	19.64	19.66	220600
2003-07-15	19.69	19.80	19.63	19.67	259800
2003-07-16	19.70	19.70	19.06	19.28	268200
2003-07-17	19.21	19.21	18.94	19.05	466200
2003-07-18	19.05	19.23	18.83	19.20	245600
2003-07-21	19.08	19.10	18.87	19.03	569200
2003-07-22	19.03	19.57	19.03	19.49	245200
2003-07-23	19.49	19.57	19.16	19.57	205400
2003-07-24	19.60	19.82	19.32	19.32	148800
2003-07-25	19.37	19.58	19.20	19.48	137000
2003-07-28	19.58	19.80	19.45	19.72	150600
2003-07-29	19.65	19.78	19.28	19.49	295800
2003-07-30	19.50	19.76	19.40	19.76	180000
2003-07-31	19.82	20.26	19.82	19.95	249000
2003-08-01	19.95	20.21	19.93	20.11	281800
2003-08-04	20.11	20.11	19.35	19.53	233400
2003-08-05	19.58	19.63	19.25	19.26	337600
2003-08-06	19.28	19.28	19.03	19.13	364600
2003-08-07	19.13	19.28	19.02	19.13	307000
2003-08-08	19.18	19.39	19.15	19.37	266800
2003-08-11	19.13	19.46	19.10	19.39	348800
2003-08-12	19.43	19.84	19.43	19.81	132800
2003-08-13	19.81	20.29	19.81	20.10	298800
2003-08-14	20.10	20.48	20.00	20.44	269800
2003-08-15	20.44	20.45	20.25	20.41	62600
2003-08-18	20.41	21.47	20.35	21.31	401400
2003-08-19	21.31	21.68	21.31	21.68	314600
2003-08-20	21.53	21.58	21.38	21.50	221400
2003-08-21	21.55	21.85	21.53	21.85	220000
2003-08-22	21.98	22.05	21.58	21.58	240800
2003-08-25	21.63	21.63	20.99	21.04	451600
2003-08-26	21.05	21.10	20.61	20.75	540400
2003-08-27	20.75	21.05	20.73	21.02	287800
2003-08-28	21.03	21.07	20.71	21.06	297200
2003-08-29	21.00	21.45	21.00	21.34	242600
2003-09-02	21.28	21.85	21.23	21.85	324000
2003-09-03	21.75	22.45	21.55	21.97	446600
2003-09-04	21.93	22.21	21.83	22.18	354400
2003-09-05	22.15	22.38	21.77	22.26	485400
2003-09-08	22.23	23.04	22.22	22.90	491000
2003-09-09	23.00	23.16	22.63	22.64	426200
2003-09-10	22.56	22.68	22.28	22.33	446800
2003-09-11	22.33	22.55	22.26	22.50	263800
2003-09-12	22.48	22.48	21.85	22.23	354800
2003-09-15	22.25	22.60	22.17	22.23	530600
2003-09-16	22.28	22.88	22.28	22.88	275800
2003-09-17	22.88	23.14	22.58	23.11	279200
2003-09-18	23.15	23.53	23.11	23.38	205200
2003-09-19	23.28	23.41	22.77	22.77	307600
2003-09-22	22.69	22.70	22.33	22.48	332000
2003-09-23	22.45	22.80	22.40	22.80	192000
2003-09-24	22.38	22.46	22.06	22.06	290600
2003-09-25	22.19	22.23	21.52	21.56	259600
2003-09-26	21.60	21.70	21.31	21.37	196600
2003-09-29	21.39	21.88	21.14	21.76	206200
2003-09-30	21.77	22.13	21.50	21.78	356800
2003-10-01	21.85	22.33	21.70	22.31	290800
2003-10-02	22.32	22.75	22.32	22.74	254000
2003-10-03	22.92	23.45	22.92	23.15	196800
2003-10-06	23.18	23.45	23.00	23.45	149600
2003-10-07	23.38	23.83	23.38	23.80	255200
2003-10-08	23.80	23.92	23.59	23.69	167600
2003-10-09	23.82	24.35	23.75	24.07	290200
2003-10-10	24.02	24.02	23.50	23.65	164400
2003-10-13	23.70	24.13	23.70	23.83	175800
2003-10-14	23.83	24.05	23.80	23.87	233400
2003-10-15	23.85	23.88	23.65	23.79	302800
2003-10-16	23.66	23.75	23.42	23.75	133200
2003-10-17	23.75	23.90	23.28	23.28	220800
2003-10-20	23.30	23.47	23.21	23.29	176800
2003-10-21	23.35	23.38	23.20	23.24	300200
2003-10-22	22.80	22.85	22.35	22.81	540200
2003-10-23	22.75	22.80	22.23	22.29	450400
2003-10-24	22.24	22.24	21.86	21.95	388800
2003-10-27	22.15	22.54	22.10	22.48	596000
2003-10-28	22.60	23.77	22.58	23.70	646000
2003-10-29	24.15	24.58	24.10	24.40	424800
2003-10-30	24.50	24.89	24.50	24.60	282400
2003-10-31	24.38	24.90	24.38	24.71	220000
2003-11-03	24.72	25.51	24.72	25.34	313200
2003-11-04	25.24	25.55	25.05	25.28	306600
2003-11-05	25.16	25.33	25.00	25.18	274400
2003-11-06	25.23	25.64	25.23	25.57	160200
2003-11-07	25.69	25.95	25.68	25.79	141000
2003-11-10	25.76	25.80	25.33	25.37	267800
2003-11-11	25.37	25.37	24.94	24.96	226200
2003-11-12	25.00	25.50	25.00	25.50	221800
2003-11-13	25.51	25.60	25.32	25.42	119000
2003-11-14	25.42	25.53	24.88	24.92	147000
2003-11-17	24.82	24.82	24.23	24.53	311400
2003-11-18	24.50	24.87	24.27	24.44	172800
2003-11-19	24.31	24.76	24.19	24.49	176800
2003-11-20	24.34	24.73	24.34	24.53	187000
2003-11-21	24.61	24.64	24.32	24.53	144200
2003-11-24	24.45	25.10	24.45	25.10	185200
2003-11-25	24.72	25.22	24.72	25.10	207000
2003-11-26	25.20	25.43	24.91	25.20	150200
2003-11-28	25.15	25.30	25.07	25.07	92800
2003-12-01	25.57	25.58	25.19	25.53	200800
2003-12-02	25.45	25.98	25.34	25.79	117600
2003-12-03	25.79	25.91	25.21	25.29	220200
2003-12-04	25.28	25.71	24.99	25.44	192800
2003-12-05	25.39	25.40	24.87	24.89	243800
2003-12-08	24.90	25.00	24.76	24.90	270400
2003-12-09	24.43	25.09	24.33	24.37	644400
2003-12-10	24.42	24.57	23.97	24.08	306600
2003-12-11	24.15	24.55	24.15	24.33	553000
2003-12-12	24.45	24.45	24.08	24.29	448200
2003-12-15	24.74	24.74	24.07	24.07	324000
2003-12-16	24.17	24.32	23.68	24.17	488000
2003-12-17	24.63	25.06	24.20	24.85	468400
2003-12-18	24.86	25.18	24.52	24.87	319600
2003-12-19	24.74	24.74	24.40	24.68	378400
2003-12-22	24.48	24.62	24.25	24.28	985600
2003-12-23	24.23	24.33	24.03	24.16	4126600
2003-12-24	24.06	24.15	24.01	24.10	325200
2003-12-26	24.13	24.15	24.05	24.08	180400
2003-12-29	24.04	24.30	24.03	24.26	507600
2003-12-30	24.30	24.83	24.15	24.82	1064200
2003-12-31	24.78	24.82	24.57	24.63	683200
2004-01-02	24.68	25.04	24.68	25.01	425200
2004-01-05	25.35	25.65	25.26	25.63	778600
2004-01-06	25.70	25.70	25.44	25.58	394200
2004-01-07	26.13	26.18	25.75	26.18	1154400
2004-01-08	26.23	26.50	26.05	26.44	792400
2004-01-09	26.38	26.38	25.71	25.94	417000
2004-01-12	26.02	26.15	25.72	26.14	344800
2004-01-13	26.11	26.35	25.72	25.90	346800
2004-01-14	25.88	26.10	25.85	26.05	706600
2004-01-15	26.15	26.15	25.85	25.99	603000
2004-01-16	25.97	26.13	25.96	26.06	453000
2004-01-20	26.19	26.40	25.97	26.21	364800
2004-01-21	26.28	26.31	25.69	26.00	473600
2004-01-22	26.08	26.17	25.83	25.97	309800
2004-01-23	26.03	26.12	25.41	25.85	450000
2004-01-26	25.85	26.19	25.65	26.17	365200
2004-01-27	26.05	26.05	25.29	25.30	480800
2004-01-28	25.25	25.50	24.76	24.88	327000
2004-01-29	24.98	25.00	24.25	24.48	492400
2004-01-30	24.48	24.50	24.22	24.25	470200
2004-02-02	24.20	24.57	24.08	24.37	469000
2004-02-03	24.51	24.84	24.51	24.71	618600
2004-02-04	24.61	24.63	24.08	24.11	490200
2004-02-05	24.31	24.63	24.26	24.53	398600
2004-02-06	24.53	25.03	24.53	25.01	318400
2004-02-09	25.01	25.14	24.83	25.01	298200
2004-02-10	25.05	25.37	24.95	25.37	340400
2004-02-11	25.37	25.87	25.30	25.85	310000
2004-02-12	25.85	25.85	25.41	25.42	302400
2004-02-13	25.54	25.75	25.52	25.56	320600
2004-02-17	25.68	26.11	25.68	25.90	228200
2004-02-18	25.80	25.90	25.65	25.78	269000
2004-02-19	25.00	25.72	24.26	25.00	1639200
2004-02-20	24.93	24.98	24.35	24.38	669800
2004-02-23	24.38	24.63	24.24	24.25	736400
2004-02-24	24.13	24.52	24.13	24.26	524200
2004-02-25	24.18	24.30	24.10	24.20	366400
2004-02-26	24.20	24.40	24.20	24.25	519000
2004-02-27	24.27	24.45	24.23	24.28	247200
2004-03-01	24.23	24.58	24.16	24.57	291200
2004-03-02	24.55	24.60	24.09	24.23	210200
2004-03-03	24.23	24.31	24.05	24.24	211600
2004-03-04	24.74	24.74	24.24	24.43	225800
2004-03-05	24.33	24.65	24.21	24.50	208600
2004-03-08	24.50	24.50	24.16	24.21	215800
2004-03-09	24.20	24.28	24.00	24.13	263800
2004-03-10	24.38	24.45	23.83	24.05	581800
2004-03-11	24.03	24.36	23.61	23.62	489800
2004-03-12	23.62	23.88	23.60	23.76	448200
2004-03-15	23.79	23.79	23.06	23.23	442800
2004-03-16	23.36	23.40	22.96	23.25	325800
2004-03-17	23.38	23.65	23.29	23.65	414200
2004-03-18	23.65	23.65	23.12	23.53	465400
2004-03-19	23.63	23.63	23.20	23.21	197200
2004-03-22	23.21	23.21	22.52	22.64	406200
2004-03-23	22.72	23.18	22.60	22.75	274800
2004-03-24	22.65	22.78	22.33	22.67	202000
2004-03-25	22.75	23.18	22.64	23.18	175600
2004-03-26	23.13	23.38	23.06	23.30	174800
2004-03-29	23.36	23.83	23.25	23.52	215000
2004-03-30	23.45	23.86	23.38	23.86	160200
2004-03-31	23.86	24.22	23.64	24.13	256800
2004-04-01	24.05	24.50	24.05	24.39	212400
2004-04-02	24.45	24.87	24.45	24.75	220800
2004-04-05	24.75	25.13	24.67	25.13	274600
2004-04-06	25.01	25.03	24.83	24.88	313000
2004-04-07	24.88	25.00	24.55	24.94	159200
2004-04-08	25.13	25.13	24.38	24.50	170800
2004-04-12	24.55	24.75	24.50	24.68	86600
2004-04-13	24.75	24.80	23.88	23.93	149400
2004-04-14	23.87	24.11	23.55	23.79	137200
2004-04-15	23.85	24.06	23.55	23.75	132000
2004-04-16	23.83	23.90	23.60	23.88	262800
2004-04-19	23.89	24.04	23.75	24.04	148400
2004-04-20	24.10	24.23	23.68	23.73	208000
2004-04-21	23.72	24.02	23.71	23.97	162000
2004-04-22	23.76	24.67	23.76	24.67	205800
2004-04-23	24.58	24.83	24.40	24.83	273000
2004-04-26	24.78	24.82	24.48	24.61	233800
2004-04-27	24.61	25.00	24.58	24.98	260400
2004-04-28	24.88	24.88	24.24	24.45	283200
2004-04-29	24.57	24.94	24.19	24.32	551800
2004-04-30	24.37	24.58	24.28	24.28	392600
2004-05-03	24.25	24.75	24.19	24.72	401200
2004-05-04	24.63	25.77	24.58	25.72	861200
2004-05-05	25.72	26.33	25.65	26.04	708200
2004-05-06	26.00	26.04	25.70	25.98	484000
2004-05-07	25.73	25.95	25.28	25.31	334200
2004-05-10	25.00	25.00	24.33	24.95	342600
2004-05-11	25.13	25.41	25.01	25.39	376800
2004-05-12	25.39	25.39	24.59	25.21	388000
2004-05-13	25.21	25.35	25.05	25.23	182200
2004-05-14	25.15	25.45	25.00	25.08	299200
2004-05-17	24.96	24.96	24.02	24.50	307200
2004-05-18	24.73	24.95	24.52	24.87	207000
2004-05-19	24.95	25.41	24.80	24.87	261600
2004-05-20	24.87	24.87	24.49	24.64	257000
2004-05-21	24.94	25.35	24.71	25.35	251000
2004-05-24	25.40	25.82	25.34	25.50	245600
2004-05-25	25.50	26.15	25.40	26.15	265400
2004-05-26	26.13	26.13	25.76	25.95	343800
2004-05-27	25.95	26.45	25.91	26.30	317800
2004-05-28	26.30	26.67	26.10	26.48	268400
2004-06-01	26.48	26.49	26.02	26.38	264200
2004-06-02	26.43	26.60	25.88	26.37	327000
2004-06-03	26.29	26.29	25.41	25.41	490400
2004-06-04	25.54	26.21	25.50	26.03	269200
2004-06-07	26.07	26.64	26.00	26.60	208600
2004-06-08	26.48	26.65	26.30	26.58	167400
2004-06-09	26.58	27.21	26.58	26.67	428400
2004-06-10	26.67	26.89	26.45	26.65	376200
2004-06-14	26.05	26.27	25.61	25.62	502200
2004-06-15	25.80	26.65	25.80	26.65	334200
2004-06-16	26.65	26.71	26.41	26.45	308800
2004-06-17	26.45	26.80	26.10	26.68	267200
2004-06-18	26.70	27.18	26.65	26.89	413400
2004-06-21	26.81	26.84	26.50	26.71	192600
2004-06-22	26.71	26.76	26.36	26.58	463000
2004-06-23	26.50	26.85	26.34	26.69	375400
2004-06-24	26.69	26.85	26.60	26.77	230000
2004-06-25	26.72	28.44	26.72	28.33	2553800
2004-06-28	28.28	28.79	28.17	28.64	571000
2004-06-29	28.64	28.88	28.53	28.60	647400
2004-06-30	28.80	28.84	28.39	28.45	802400
2004-07-01	28.45	28.45	28.13	28.27	428800
2004-07-02	28.00	28.28	27.84	28.25	210400
2004-07-06	28.25	28.28	27.63	27.75	196000
2004-07-07	27.75	28.17	27.75	27.92	294400
2004-07-08	27.87	27.87	27.25	27.37	340600
2004-07-09	27.47	27.69	27.39	27.47	137800
2004-07-12	27.49	27.49	27.13	27.34	244200
2004-07-13	27.65	27.80	27.55	27.58	235400
2004-07-14	27.52	27.57	27.21	27.50	344800
2004-07-15	27.45	27.61	27.31	27.53	239800
2004-07-16	27.59	27.59	27.42	27.53	285600
2004-07-19	27.41	27.63	27.35	27.44	325000
2004-07-20	27.44	27.69	27.34	27.67	171800
2004-07-21	27.67	27.90	27.35	27.38	331600
2004-07-22	27.38	27.51	27.20	27.46	448800
2004-07-23	27.47	27.47	26.88	27.13	230000
2004-07-26	27.13	27.26	26.66	26.88	251200
2004-07-27	26.88	27.59	26.64	27.58	286200
2004-07-28	27.50	27.50	26.96	27.29	160400
2004-07-29	27.20	27.23	26.62	26.98	498400
2004-07-30	26.90	28.22	26.90	28.00	347200
2004-08-02	27.50	28.04	27.50	28.00	315000
2004-08-03	27.95	28.20	27.76	27.88	221200
2004-08-04	27.84	27.95	27.43	27.79	164400
2004-08-05	27.43	27.78	27.29	27.30	213000
2004-08-06	26.90	26.91	26.37	26.56	333200
2004-08-09	26.56	26.81	26.30	26.43	169800
2004-08-10	26.43	26.54	26.20	26.54	414000
2004-08-11	26.28	26.71	25.78	26.65	344400
2004-08-12	26.50	26.58	25.90	26.09	333000
2004-08-13	26.07	26.23	25.88	26.09	208600
2004-08-16	25.97	26.49	25.97	26.49	342800
2004-08-17	26.68	26.80	26.58	26.73	139000
2004-08-18	26.63	27.42	26.50	27.42	182000
2004-08-19	27.30	27.43	27.11	27.27	209800
2004-08-20	27.32	27.67	27.32	27.67	139800
2004-08-23	27.50	27.95	27.50	27.80	180000
2004-08-24	27.82	27.93	27.51	27.56	153400
2004-08-25	27.56	27.93	27.34	27.88	123400
2004-08-26	27.99	27.99	27.38	27.59	287800
2004-08-27	27.72	27.96	27.68	27.95	193800
2004-08-30	27.83	27.91	27.52	27.71	89600
2004-08-31	27.73	27.78	27.19	27.58	147200
2004-09-01	27.60	27.95	27.60	27.70	106400
2004-09-02	27.63	27.74	27.43	27.73	243200
2004-09-03	27.73	27.77	27.37	27.38	142200
2004-09-07	27.36	27.89	27.27	27.80	321000
2004-09-08	27.82	27.86	27.55	27.55	137400
2004-09-09	27.65	27.96	27.57	27.84	146400
2004-09-10	27.79	28.07	27.72	28.05	203800
2004-09-13	28.05	28.44	28.05	28.19	262400
2004-09-14	28.31	28.63	28.09	28.55	252400
2004-09-15	28.55	28.65	28.35	28.50	200400
2004-09-16	28.38	28.65	28.37	28.57	185800
2004-09-17	28.65	29.11	28.38	29.11	237000
2004-09-20	29.00	29.35	28.95	29.32	288600
2004-09-21	29.22	29.40	29.00	29.00	146000
2004-09-22	28.88	28.88	28.58	28.58	162600
2004-09-23	28.63	28.75	28.30	28.43	312600
2004-09-24	28.48	28.75	28.20	28.28	158400
2004-09-27	28.08	28.11	27.72	27.75	155800
2004-09-28	27.88	28.67	27.70	28.64	225000
2004-09-29	28.40	28.84	28.40	28.70	205800
2004-09-30	28.65	28.80	28.46	28.73	328800
2004-10-01	28.79	29.36	28.79	29.29	157400
2004-10-04	29.42	29.69	29.33	29.40	251000
2004-10-05	29.35	29.36	29.13	29.20	161600
2004-10-06	29.25	29.32	29.00	29.25	223800
2004-10-07	29.75	31.55	29.73	31.20	2643000
2004-10-08	31.20	31.40	30.58	30.70	1506800
2004-10-11	30.82	30.98	30.48	30.53	293600
2004-10-12	30.50	30.76	30.28	30.57	233200
2004-10-13	30.70	30.99	30.21	30.22	404400
2004-10-14	30.22	30.23	29.83	30.01	260000
2004-10-15	30.08	30.30	30.03	30.13	779600
2004-10-18	29.93	30.38	29.93	30.15	432400
2004-10-19	30.23	31.00	30.23	30.38	219000
2004-10-20	30.31	30.78	30.28	30.70	273400
2004-10-21	30.73	30.95	30.47	30.71	256600
2004-10-22	30.75	30.78	30.27	30.28	268000
2004-10-25	30.30	30.39	30.03	30.23	239400
2004-10-26	30.25	30.50	30.00	30.40	210800
2004-10-27	30.30	30.89	30.30	30.89	552400
2004-10-28	30.81	30.81	30.27	30.50	465000
2004-10-29	30.50	30.97	30.20	30.83	391000
2004-11-01	30.83	30.84	30.26	30.49	482400
2004-11-02	30.48	30.70	30.23	30.32	332800
2004-11-03	30.48	30.82	30.40	30.53	350400
2004-11-04	30.50	30.69	30.41	30.60	411000
2004-11-05	30.68	30.89	30.50	30.82	1017200
2004-11-08	30.80	31.63	30.80	31.47	388200
2004-11-09	31.47	31.50	30.50	31.21	467600
2004-11-10	31.21	31.25	30.84	31.14	394600
2004-11-11	31.04	31.40	31.04	31.23	342600
2004-11-12	31.33	31.33	30.95	31.27	289800
2004-11-15	31.26	31.81	31.07	31.66	214600
2004-11-16	31.51	31.51	31.10	31.38	239200
2004-11-17	31.40	31.84	31.16	31.31	231200
2004-11-18	31.39	31.59	31.22	31.46	155000
2004-11-19	31.15	31.30	30.53	30.53	302800
2004-11-22	30.35	30.92	30.23	30.86	435600
2004-11-23	30.80	30.80	29.94	30.33	475200
2004-11-24	30.83	31.14	30.77	31.01	296600
2004-11-26	31.01	31.13	30.84	30.96	44800
2004-11-29	30.96	31.18	30.68	30.85	454400
2004-11-30	30.58	30.94	30.40	30.78	265000
2004-12-01	30.78	31.20	30.76	31.13	698400
2004-12-02	31.15	31.49	31.00	31.30	344200
2004-12-03	31.18	31.65	31.18	31.44	381200
2004-12-06	31.39	31.39	31.11	31.14	312000
2004-12-07	31.10	31.10	30.17	30.21	502600
2004-12-08	30.06	30.30	30.05	30.06	5181000
2004-12-09	30.05	30.59	29.75	30.38	2060600
2004-12-10	30.23	30.51	30.00	30.15	838000
2004-12-13	30.05	30.25	30.01	30.12	715800
2004-12-14	30.13	30.40	30.05	30.40	904800
2004-12-15	30.48	30.50	30.05	30.20	1016600
2004-12-16	30.20	30.25	29.75	29.97	1132000
2004-12-17	29.97	30.03	29.85	30.00	707600
2004-12-20	29.85	30.02	29.85	29.95	627200
2004-12-21	30.08	30.50	29.99	30.45	678200
2004-12-22	30.33	30.55	30.14	30.30	657200
2004-12-23	30.31	30.46	30.14	30.15	285600
2004-12-27	30.30	30.30	29.83	29.92	252800
2004-12-28	29.88	30.19	29.88	30.15	773000
2004-12-29	30.25	30.30	30.16	30.20	275400
2004-12-30	30.15	30.44	30.15	30.44	365000
2004-12-31	30.40	30.50	30.32	30.39	305800
2005-01-03	30.31	30.41	29.99	30.03	610600
2005-01-04	30.00	30.20	29.47	29.57	984200
2005-01-05	29.63	29.89	29.56	29.60	1033600
2005-01-06	29.68	29.91	29.62	29.71	936600
2005-01-07	29.84	29.85	29.65	29.70	463800
2005-01-10	29.63	29.91	29.62	29.80	435600
2005-01-11	29.73	29.85	29.65	29.83	489800
2005-01-12	29.80	29.80	29.55	29.73	451800
2005-01-13	29.74	29.82	29.44	29.53	356400
2005-01-14	29.53	29.75	29.47	29.63	345000
2005-01-18	29.73	29.73	29.32	29.68	317200
2005-01-19	29.60	29.60	29.38	29.52	379800
2005-01-20	29.40	29.53	29.15	29.24	625400
2005-01-21	29.14	29.38	28.90	29.01	409800
2005-01-24	29.11	29.15	28.39	28.48	912200
2005-01-25	28.53	28.62	28.28	28.39	546400
2005-01-26	28.45	29.13	28.38	29.04	507400
2005-01-27	29.12	29.45	28.86	29.39	626200
2005-01-28	29.39	29.50	29.08	29.20	588200
2005-01-31	29.13	29.33	28.93	29.03	1045800
2005-02-01	29.00	29.00	28.38	28.63	1456800
2005-02-02	28.80	28.85	28.53	28.85	917600
2005-02-03	28.95	28.99	28.71	28.91	590200
2005-02-04	29.50	29.87	29.43	29.83	1081000
2005-02-07	29.75	29.97	29.64	29.96	608000
2005-02-08	30.00	31.42	30.00	31.20	2157000
2005-02-09	31.20	31.48	31.13	31.43	1401000
2005-02-10	31.75	32.02	31.53	31.88	1140000
2005-02-11	31.74	32.49	31.67	32.41	458600
2005-02-14	32.37	32.45	32.19	32.42	438000
2005-02-15	32.48	32.48	32.13	32.34	1211600
2005-02-16	32.34	32.49	32.11	32.48	655200
2005-02-17	32.45	32.46	32.15	32.25	717400
2005-02-18	32.30	32.36	31.85	32.14	585800
2005-02-22	32.14	32.14	31.40	31.44	357600
2005-02-23	31.44	31.65	31.27	31.53	350600
2005-02-24	31.38	31.54	30.75	31.20	1914800
2005-02-25	31.30	31.88	31.22	31.85	605400
2005-02-28	31.80	32.30	31.78	32.30	786800
2005-03-01	32.25	32.78	32.25	32.71	688000
2005-03-02	32.53	33.04	32.51	32.68	624200
2005-03-03	32.63	33.21	32.55	33.15	634000
2005-03-04	33.15	33.45	32.83	33.33	673200
2005-03-07	33.28	33.69	33.26	33.52	411000
2005-03-08	33.55	33.73	33.18	33.20	667000
2005-03-09	33.18	33.44	32.96	33.13	354000
2005-03-10	33.13	33.45	33.12	33.30	437600
2005-03-11	33.30	33.45	33.12	33.16	279200
2005-03-14	33.20	33.71	33.20	33.64	348400
2005-03-15	33.64	33.89	33.56	33.62	446800
2005-03-16	33.57	33.63	33.25	33.42	514200
2005-03-17	33.42	33.83	33.42	33.63	365800
2005-03-18	33.63	33.79	33.55	33.78	505200
2005-03-21	33.78	33.78	33.50	33.67	318800
2005-03-22	33.65	34.05	33.60	33.68	1052000
2005-03-23	33.55	33.78	33.50	33.60	440600
2005-03-24	33.62	33.75	33.34	33.34	296000
2005-03-28	33.44	33.48	33.09	33.15	322800
2005-03-29	33.13	33.23	32.57	32.62	321800
2005-03-30	32.62	33.14	32.62	33.04	299400
2005-03-31	33.04	33.05	32.68	32.75	353200
2005-04-01	33.05	33.13	32.13	32.23	765000
2005-04-04	32.28	32.32	32.02	32.25	413400
2005-04-05	32.30	32.97	32.30	32.56	284800
2005-04-06	32.60	32.75	32.47	32.48	436000
2005-04-07	32.38	32.83	32.34	32.82	270600
2005-04-08	32.69	32.98	32.69	32.80	376800
2005-04-11	32.79	32.82	32.40	32.40	241600
2005-04-12	32.43	32.74	32.20	32.49	281200
2005-04-13	32.49	32.49	31.75	31.86	236400
2005-04-14	32.05	32.15	31.67	31.87	512800
2005-04-15	31.87	31.88	31.27	31.47	1888200
2005-04-18	31.34	31.52	31.19	31.23	772000
2005-04-19	31.36	32.06	31.33	31.98	475400
2005-04-20	32.00	32.44	32.00	32.15	824400
2005-04-21	32.20	32.72	32.20	32.43	419800
2005-04-22	32.43	32.50	31.98	32.13	405600
2005-04-25	32.38	32.75	32.35	32.75	345800
2005-04-26	32.70	32.75	32.09	32.12	396600
2005-04-27	32.11	32.11	31.40	31.69	816200
2005-04-28	31.75	31.89	30.83	30.87	725400
2005-04-29	33.00	33.98	32.35	33.84	1776400
2005-05-02	33.59	34.64	33.58	34.62	861800
2005-05-03	35.00	36.15	34.96	35.39	1419400
2005-05-04	35.39	35.86	34.98	35.18	1543200
2005-05-05	35.39	35.39	34.33	34.65	800800
2005-05-06	34.90	35.20	34.78	35.06	742800
2005-05-09	35.13	35.15	34.85	34.98	387200
2005-05-10	34.93	34.94	34.62	34.77	239200
2005-05-11	34.77	34.91	34.48	34.85	355000
2005-05-12	34.89	35.38	34.72	34.77	289800
2005-05-13	34.72	34.85	34.24	34.50	288800
2005-05-16	34.25	34.71	34.12	34.57	360200
2005-05-17	34.57	35.23	34.49	35.13	274600
2005-05-18	35.00	35.69	35.00	35.55	222200
2005-05-19	35.60	35.98	35.52	35.96	329400
2005-05-20	35.91	35.91	35.17	35.27	313000
2005-05-23	35.30	35.43	34.98	35.19	638200
2005-05-24	35.14	35.14	34.68	34.79	403200
2005-05-25	34.75	34.75	33.96	34.25	357400
2005-05-26	34.38	34.53	34.28	34.38	534800
2005-05-27	34.45	35.20	34.45	35.03	511800
2005-05-31	35.07	35.18	34.88	34.95	491200
2005-06-01	35.00	35.09	34.77	34.94	342800
2005-06-02	34.90	35.01	34.73	34.90	230400
2005-06-03	34.91	35.13	34.53	34.60	188400
2005-06-06	34.55	34.78	34.44	34.78	227600
2005-06-07	34.73	35.19	34.73	35.06	486800
2005-06-08	35.18	35.25	34.89	34.97	309800
2005-06-09	35.00	35.56	34.98	35.56	414200
2005-06-10	35.44	35.62	35.21	35.28	212400
2005-06-13	35.25	35.26	34.79	35.04	222800
2005-06-14	35.04	35.18	34.65	34.91	125400
2005-06-15	35.00	35.54	34.92	35.54	247200
2005-06-16	35.67	35.80	35.34	35.55	239000
2005-06-17	35.63	35.72	35.46	35.56	174600
2005-06-20	35.75	36.37	35.75	36.19	365600
2005-06-21	36.31	36.39	36.00	36.20	328800
2005-06-22	36.10	36.17	35.93	36.17	420200
2005-06-23	36.17	36.17	35.03	35.25	712800
2005-06-24	35.48	35.52	34.45	34.80	416200
2005-06-27	34.81	35.30	34.81	34.95	299200
2005-06-28	35.05	35.65	35.03	35.59	245400
2005-06-29	35.71	35.93	35.60	35.73	242200
2005-06-30	35.73	35.98	35.59	35.69	409200
2005-07-01	35.81	35.86	35.52	35.78	283200
2005-07-05	35.78	35.93	35.51	35.57	258400
2005-07-06	35.67	35.75	35.20	35.43	237600
2005-07-07	35.43	35.50	35.04	35.50	423800
2005-07-08	35.50	35.75	35.23	35.75	588600
2005-07-11	36.03	36.47	36.03	36.25	496000
2005-07-12	36.51	37.40	36.45	37.21	498800
2005-07-13	37.28	37.70	37.25	37.39	799200
2005-07-14	37.56	37.95	37.36	37.68	414600
2005-07-15	37.90	37.90	37.56	37.90	256400
2005-07-18	37.90	38.09	37.75	37.95	232400
2005-07-19	38.20	39.32	38.03	38.90	600600
2005-07-20	38.94	39.40	38.61	39.35	257400
2005-07-21	39.49	39.49	38.67	38.79	434200
2005-07-22	38.91	39.00	38.35	38.58	242600
2005-07-25	38.63	38.91	38.17	38.21	345600
2005-07-26	38.21	38.25	37.07	37.28	1208400
2005-07-27	37.30	37.56	36.20	37.28	871200
2005-07-28	38.50	39.63	37.94	39.35	1192400
2005-07-29	38.85	38.98	38.01	38.38	768800
2005-08-01	38.38	38.50	38.00	38.35	403400
2005-08-02	38.30	38.35	37.77	38.35	450200
2005-08-03	38.40	38.52	38.06	38.51	443200
2005-08-04	38.45	38.56	38.06	38.21	427400
2005-08-05	38.21	38.34	37.98	38.10	229400
2005-08-08	38.15	38.27	37.83	37.88	374200
2005-08-09	37.88	38.03	37.32	37.49	698600
2005-08-10	37.54	38.00	37.50	37.62	597400
2005-08-11	37.72	37.87	37.62	37.79	586400
2005-08-12	37.79	38.27	37.64	38.07	359600
2005-08-15	38.05	38.43	37.83	38.30	257400
2005-08-16	38.30	38.32	37.55	37.61	229000
2005-08-17	37.68	37.75	37.06	37.22	350600
2005-08-18	37.22	37.49	36.96	37.49	269000
2005-08-19	37.55	37.65	37.45	37.59	355200
2005-08-22	37.64	38.07	37.64	37.81	393200
2005-08-23	37.82	38.08	37.73	37.84	397200
2005-08-24	37.84	38.06	37.58	37.58	462600
2005-08-25	37.58	37.75	37.40	37.50	358600
2005-08-26	37.50	37.50	37.28	37.39	130600
2005-08-29	36.88	37.24	36.53	37.17	542100
2005-08-30	37.17	37.21	36.87	37.13	382400
2005-08-31	37.30	38.59	37.30	38.52	428900
2005-09-01	38.50	38.90	38.30	38.76	516500
2005-09-02	38.96	39.10	38.46	38.66	251100
2005-09-06	38.68	39.61	38.68	39.47	643600
2005-09-07	39.22	39.78	39.22	39.66	483300
2005-09-08	39.70	39.99	39.50	39.76	435400
2005-09-09	39.76	40.20	39.60	40.10	371200
2005-09-12	40.18	40.44	39.90	40.35	285100
2005-09-13	40.25	40.40	39.78	39.94	402500
2005-09-14	40.00	40.13	39.42	39.84	315800
2005-09-15	39.69	39.99	39.40	39.65	192500
2005-09-16	39.85	39.85	39.43	39.63	201200
2005-09-19	39.78	39.84	39.17	39.40	214700
2005-09-20	39.39	39.73	39.17	39.35	228900
2005-09-21	39.35	39.35	38.60	39.08	281800
2005-09-22	39.26	39.39	38.75	39.20	343900
2005-09-23	39.38	39.78	39.06	39.75	318000
2005-09-26	40.00	40.31	39.14	39.64	428200
2005-09-27	39.84	39.88	39.00	39.42	374400
2005-09-28	39.40	39.49	38.18	38.80	455100
2005-09-29	38.84	39.44	38.67	39.21	202000
2005-09-30	39.41	39.41	38.75	39.29	346600
2005-10-03	39.68	40.10	39.28	39.33	411100
2005-10-04	39.45	39.85	39.19	39.21	231300
2005-10-05	39.24	39.24	38.26	38.27	140400
2005-10-06	38.40	38.40	36.72	37.55	377900
2005-10-07	37.45	37.90	37.35	37.50	156000
2005-10-10	37.56	37.62	36.95	37.05	191900
2005-10-11	37.24	37.24	36.44	36.51	285400
2005-10-12	36.19	36.39	35.28	35.75	426500
2005-10-13	35.53	36.45	35.50	35.56	435000
2005-10-14	35.65	36.01	35.28	35.65	414000
2005-10-17	35.73	35.95	35.32	35.65	264000
2005-10-18	35.64	35.73	35.16	35.31	476700
2005-10-19	35.25	35.51	35.02	35.48	409400
2005-10-20	35.59	35.82	34.75	34.92	386000
2005-10-21	34.97	35.42	34.30	35.21	321600
2005-10-24	35.50	36.11	35.48	35.94	286300
2005-10-25	36.06	36.34	35.70	36.00	426200
2005-10-26	35.90	36.58	35.90	36.17	471300
2005-10-27	36.15	36.93	34.70	34.72	867500
2005-10-28	37.00	38.05	36.04	37.00	2022800
2005-10-31	38.50	38.85	37.47	37.70	894100
2005-11-01	37.72	37.84	36.98	36.98	534900
2005-11-02	37.10	37.55	37.10	37.31	684500
2005-11-03	37.44	38.01	37.34	37.46	504500
2005-11-04	37.65	37.70	37.29	37.64	244500
2005-11-07	37.74	37.80	37.31	37.61	198000
2005-11-08	37.55	37.87	37.24	37.65	185500
2005-11-09	37.60	38.21	37.27	38.21	343000
2005-11-10	38.30	38.31	37.33	37.93	248400
2005-11-11	37.93	38.10	37.43	37.94	145700
2005-11-14	38.12	38.12	37.64	38.07	138800
2005-11-15	37.99	38.17	37.67	37.77	185200
2005-11-16	37.82	37.99	37.45	37.69	128600
2005-11-17	37.84	38.45	37.84	38.44	201000
2005-11-18	38.68	39.22	38.28	39.21	369100
2005-11-21	39.23	39.44	38.90	39.26	283500
2005-11-22	39.30	39.84	39.15	39.84	262300
2005-11-23	39.66	40.49	39.66	40.20	657700
2005-11-25	40.32	41.04	40.32	40.71	227400
2005-11-28	40.71	40.72	39.45	39.50	881300
2005-11-29	39.20	39.45	38.91	39.37	318900
2005-11-30	39.30	39.66	39.21	39.40	448900
2005-12-01	39.48	40.23	39.33	40.15	333800
2005-12-02	40.37	41.10	40.07	40.51	361300
2005-12-05	40.35	40.99	39.70	39.80	366700
2005-12-06	39.90	40.25	39.60	40.19	289700
2005-12-07	40.19	40.31	39.64	39.96	244700
2005-12-08	40.00	40.05	39.10	39.39	277500
2005-12-09	39.54	39.88	39.18	39.21	322100
2005-12-12	39.30	39.59	39.10	39.44	443600
2005-12-13	39.49	39.65	39.14	39.36	244400
2005-12-14	39.40	39.68	39.27	39.40	109700
2005-12-15	39.27	39.43	39.03	39.27	180400
2005-12-16	39.70	39.70	38.98	39.15	314600
2005-12-19	39.20	39.37	38.72	38.74	303000
2005-12-20	38.75	39.73	38.75	39.53	258700
2005-12-21	39.57	39.75	39.26	39.57	182200
2005-12-22	39.63	39.63	39.24	39.33	182800
2005-12-23	39.35	39.76	39.35	39.61	90500
2005-12-27	39.64	39.69	38.90	38.98	159300
2005-12-28	39.11	39.48	38.90	39.30	185100
2005-12-29	39.38	39.48	39.20	39.36	139100
2005-12-30	39.36	39.51	39.11	39.51	149600
2006-01-03	39.95	39.95	38.84	39.55	343400
2006-01-04	39.55	40.01	39.25	40.00	394800
2006-01-05	40.05	40.66	39.92	40.40	452500
2006-01-06	40.65	41.71	40.65	41.61	343600
2006-01-09	41.60	41.79	41.31	41.58	184300
2006-01-10	41.58	41.58	40.88	41.22	214500
2006-01-11	41.16	41.18	40.63	40.97	209300
2006-01-12	40.97	41.10	39.86	40.05	457400
2006-01-13	40.00	40.10	39.80	40.09	625700
2006-01-17	39.70	39.96	39.46	39.92	174300
2006-01-18	39.92	40.00	39.67	39.85	347400
2006-01-19	40.00	40.11	39.77	40.03	456900
2006-01-20	40.00	40.01	39.16	39.25	214400
2006-01-23	39.19	39.26	38.75	39.07	226800
2006-01-24	39.15	39.47	38.64	38.77	379500
2006-01-25	38.85	38.85	38.33	38.50	438900
2006-01-26	38.75	39.25	38.73	38.76	273500
2006-01-27	39.10	40.10	39.07	39.84	245900
2006-01-30	39.87	40.50	39.83	40.31	377400
2006-01-31	40.34	40.62	40.05	40.35	494000
2006-02-01	40.35	40.38	39.82	40.28	272900
2006-02-02	40.37	40.49	39.56	39.70	210600
2006-02-03	39.65	39.65	38.97	39.05	330100
2006-02-06	39.05	39.17	38.73	38.99	251600
2006-02-07	38.99	38.99	38.35	38.46	119000
2006-02-08	38.49	38.66	38.32	38.60	229300
2006-02-09	38.95	39.85	38.80	39.11	383200
2006-02-10	39.15	39.45	38.85	39.33	376000
2006-02-13	39.30	39.74	39.13	39.52	540000
2006-02-14	39.48	40.57	39.48	40.52	372900
2006-02-15	40.52	42.51	40.52	42.31	1000400
2006-02-16	42.31	42.70	41.75	42.63	590900
2006-02-17	42.67	42.81	42.42	42.70	358600
2006-02-21	42.68	42.91	41.94	42.40	264000
2006-02-22	42.62	43.21	42.40	42.70	481400
2006-02-23	42.61	42.70	42.00	42.35	408100
2006-02-24	42.99	46.40	42.56	45.88	1084000
2006-02-27	45.19	46.16	45.15	45.23	817900
2006-02-28	45.24	45.24	44.40	45.07	699000
2006-03-01	44.50	46.04	44.50	45.78	608800
2006-03-02	45.33	46.10	45.11	45.14	587800
2006-03-03	44.90	45.60	44.90	45.23	443700
2006-03-06	45.50	46.88	45.44	46.23	649600
2006-03-07	46.23	46.53	45.39	45.65	552700
2006-03-08	45.61	45.85	44.55	45.06	894700
2006-03-09	45.24	45.24	44.72	44.86	588000
2006-03-10	44.94	45.25	44.77	45.00	860600
2006-03-13	45.29	45.80	45.04	45.31	619700
2006-03-14	45.20	45.90	45.18	45.81	337400
2006-03-15	45.92	46.07	45.61	45.93	182700
2006-03-16	45.94	46.65	45.88	46.40	305900
2006-03-17	46.79	46.84	46.55	46.66	339100
2006-03-20	46.95	47.23	44.26	44.35	940000
2006-03-21	44.60	45.50	44.60	45.15	1718900
2006-03-22	45.00	46.06	44.94	46.03	406100
2006-03-23	46.03	46.15	45.72	45.85	544200
2006-03-24	46.00	46.26	45.91	46.22	352800
2006-03-27	46.25	46.62	45.34	45.88	327600
2006-03-28	45.95	46.82	45.92	46.05	318200
2006-03-29	46.99	47.69	45.65	46.25	590900
2006-03-30	47.31	48.35	47.31	48.15	5643100
2006-03-31	48.18	48.68	48.09	48.63	1049700
2006-04-03	49.62	49.96	49.10	49.25	1061000
2006-04-04	49.37	49.57	49.00	49.24	717100
2006-04-05	49.24	49.67	48.90	49.57	495900
2006-04-06	49.55	49.56	48.72	49.00	420700
2006-04-07	48.95	49.25	48.29	48.64	322000
2006-04-10	48.65	48.70	47.77	48.11	377000
2006-04-11	48.10	48.24	47.16	47.51	582600
2006-04-12	47.62	47.94	47.40	47.49	475300
2006-04-13	47.41	48.00	47.40	47.84	625700
2006-04-17	47.87	48.44	47.44	47.59	901300
2006-04-18	47.84	49.31	47.76	49.12	528500
2006-04-19	49.00	49.50	48.28	49.38	385100
2006-04-20	49.45	49.86	49.01	49.07	364200
2006-04-21	49.27	49.53	48.93	49.36	480900
2006-04-24	49.36	50.03	49.00	49.95	478500
2006-04-25	50.20	50.72	50.12	50.29	446100
2006-04-26	50.29	50.46	50.00	50.39	374600
2006-04-27	50.40	50.49	49.87	50.10	536200
2006-04-28	48.67	49.01	46.04	47.46	2206700
2006-05-01	47.71	48.35	47.61	47.93	798400
2006-05-02	47.93	49.02	47.93	48.98	492400
2006-05-03	49.20	49.25	48.45	48.47	597800
2006-05-04	48.67	49.76	48.52	49.39	499900
2006-05-05	49.49	50.49	49.45	50.18	406700
2006-05-08	49.75	50.60	49.75	49.85	239300
2006-05-09	49.40	50.01	49.34	49.75	262500
2006-05-10	49.85	50.05	49.62	50.02	336900
2006-05-11	50.03	51.27	49.99	50.21	700900
2006-05-12	50.15	50.16	48.16	48.53	497500
2006-05-15	48.40	48.40	47.03	47.75	654500
2006-05-16	47.65	47.95	46.84	47.59	304400
2006-05-17	47.30	47.30	45.31	45.85	857400
2006-05-18	45.95	46.35	45.89	46.01	664700
2006-05-19	46.10	46.10	45.22	45.53	403600
2006-05-22	45.10	46.22	44.73	45.94	504900
2006-05-23	46.30	46.59	46.10	46.16	632800
2006-05-24	46.05	46.59	45.21	46.07	735300
2006-05-25	46.27	46.57	45.75	46.53	420700
2006-05-26	46.89	47.09	46.50	46.71	436400
2006-05-30	46.80	46.95	46.31	46.41	592300
2006-05-31	46.75	47.60	46.39	46.84	1804400
2006-06-01	46.60	46.61	46.01	46.50	869500
2006-06-02	46.75	47.60	46.75	46.93	488800
2006-06-05	46.93	47.22	46.18	46.30	574400
2006-06-06	46.30	46.60	45.84	46.14	561000
2006-06-07	46.00	46.05	44.93	45.28	528300
2006-06-08	45.23	45.23	43.69	44.78	494800
2006-06-09	44.95	45.23	44.67	45.02	467900
2006-06-12	45.02	45.20	43.59	43.81	316000
2006-06-13	43.60	44.52	43.29	43.36	553800
2006-06-14	42.85	43.60	42.67	43.24	496800
2006-06-15	43.10	43.95	43.10	43.93	959800
2006-06-16	43.93	43.94	43.24	43.49	660700
2006-06-19	43.25	43.29	42.30	42.50	448300
2006-06-20	42.43	42.76	42.26	42.39	422100
2006-06-21	42.25	43.22	42.15	42.94	437200
2006-06-22	42.77	43.00	42.62	42.86	513800
2006-06-23	44.10	45.40	43.47	45.05	864500
2006-06-26	45.05	45.80	44.59	45.47	521400
2006-06-27	45.55	45.85	44.67	44.72	281600
2006-06-28	45.02	46.15	44.94	45.73	537400
2006-06-29	46.07	47.01	45.80	47.01	362000
2006-06-30	46.91	47.68	46.59	46.75	472200
2006-07-03	46.76	47.70	46.76	47.63	134100
2006-07-05	47.20	47.35	45.82	46.07	338400
2006-07-06	46.09	47.02	46.05	46.31	237000
2006-07-07	46.16	46.40	45.44	45.69	178900
2006-07-10	45.84	46.06	45.48	45.67	443700
2006-07-11	46.15	47.51	46.15	47.05	668700
2006-07-12	46.99	47.20	45.90	46.00	265300
2006-07-13	45.80	45.80	44.99	45.05	241700
2006-07-14	45.12	45.12	43.79	44.57	230700
2006-07-17	44.90	45.44	43.99	44.07	368700
2006-07-18	44.08	44.72	43.10	44.02	283000
2006-07-19	43.96	45.17	43.88	44.76	290500
2006-07-20	44.83	45.19	43.16	43.16	328500
2006-07-21	43.16	43.22	41.23	42.06	683200
2006-07-24	42.17	42.63	41.83	42.44	942300
2006-07-25	42.32	43.72	41.93	43.63	591500
2006-07-26	43.50	43.77	42.57	43.71	570800
2006-07-27	43.96	44.41	43.19	43.51	404100
2006-07-28	43.50	45.24	43.50	45.22	545500
2006-07-31	45.22	45.47	44.53	45.20	292900
2006-08-01	45.21	45.49	44.98	45.43	328300
2006-08-02	45.48	46.18	45.30	45.65	403600
2006-08-03	45.59	46.53	45.30	46.30	310800
2006-08-04	46.80	47.16	45.75	46.35	272500
2006-08-07	46.35	46.45	45.78	46.18	267800
2006-08-08	46.18	46.67	45.86	46.19	394500
2006-08-09	46.40	46.49	44.93	45.04	282900
2006-08-10	44.84	45.69	44.60	45.62	238800
2006-08-11	45.62	45.62	44.63	44.81	145700
2006-08-14	45.06	46.05	44.95	45.13	176900
2006-08-15	45.63	46.35	45.05	46.35	129300
2006-08-16	46.75	47.37	46.35	47.37	269500
2006-08-17	47.25	47.36	46.64	47.08	315700
2006-08-18	47.00	47.22	46.53	47.00	254900
2006-08-21	46.85	46.85	45.84	45.94	171100
2006-08-22	45.80	46.19	45.50	45.87	166500
2006-08-23	45.98	46.34	45.30	45.83	209000
2006-08-24	46.07	46.09	45.30	45.57	205400
2006-08-25	45.37	45.90	45.01	45.34	146600
2006-08-28	45.14	46.30	45.10	46.04	262700
2006-08-29	46.04	46.73	45.65	46.48	228300
2006-08-30	46.54	47.23	46.48	46.95	236200
2006-08-31	46.90	46.90	46.23	46.38	289900
2006-09-01	46.37	46.45	45.75	45.82	261100
2006-09-05	45.89	46.30	45.45	46.14	258200
2006-09-06	46.08	46.08	44.93	45.00	194900
2006-09-07	44.75	45.73	44.39	45.19	235900
2006-09-08	45.17	45.40	44.74	44.74	136900
2006-09-11	44.24	44.43	43.85	44.15	233000
2006-09-12	44.14	44.48	43.47	43.79	516700
2006-09-13	43.65	43.88	43.65	43.85	685200
2006-09-14	43.75	43.97	43.41	43.80	375400
2006-09-15	43.79	43.88	42.85	42.90	583100
2006-09-18	42.90	42.90	42.10	42.32	843100
2006-09-19	42.40	42.87	42.06	42.60	562100
2006-09-20	42.25	42.96	42.25	42.68	329000
2006-09-21	42.63	43.15	42.35	42.59	387400
2006-09-22	42.50	42.71	42.10	42.38	319900
2006-09-25	43.17	43.66	42.61	43.52	657500
2006-09-26	43.58	44.11	43.43	44.07	380500
2006-09-27	44.09	44.49	43.72	44.18	516200
2006-09-28	44.40	45.25	44.40	45.01	616900
2006-09-29	45.13	45.35	44.60	44.74	248100
2006-10-02	44.74	44.74	44.02	44.10	219700
2006-10-03	44.11	44.28	43.49	44.10	558000
2006-10-04	44.10	44.68	44.00	44.66	495700
2006-10-05	44.40	45.06	44.15	45.00	655500
2006-10-06	45.07	45.28	44.46	44.94	287900
2006-10-09	45.05	45.36	44.72	45.25	499000
2006-10-10	45.46	45.83	45.02	45.17	477000
2006-10-11	44.90	45.18	44.75	45.06	199200
2006-10-12	45.31	46.06	45.31	46.06	371600
2006-10-13	46.00	46.20	45.59	46.02	325300
2006-10-16	46.45	47.44	46.36	47.18	807200
2006-10-17	47.18	47.42	46.70	47.36	411500
2006-10-18	47.39	47.71	46.59	46.88	382400
2006-10-19	46.75	47.37	46.64	47.19	244900
2006-10-20	47.30	47.50	46.44	46.61	137600
2006-10-23	46.26	47.39	46.25	47.35	254500
2006-10-24	47.65	47.87	47.01	47.87	287500
2006-10-25	47.90	48.25	47.43	48.14	459300
2006-10-26	48.15	49.68	48.07	49.61	540900
2006-10-27	49.68	50.85	49.00	49.42	914600
2006-10-30	49.30	49.30	48.13	48.46	423800
2006-10-31	48.67	48.73	47.69	47.85	466800
2006-11-01	48.15	48.17	46.39	46.54	942600
2006-11-02	46.54	46.82	46.21	46.63	465700
2006-11-03	46.56	46.98	45.74	46.23	615400
2006-11-06	46.35	46.87	45.89	46.50	414100
2006-11-07	46.45	47.81	46.38	47.55	643800
2006-11-08	47.40	47.92	47.27	47.78	421800
2006-11-09	47.95	48.55	47.67	47.91	517900
2006-11-10	48.03	49.35	47.87	49.35	666900
2006-11-13	49.35	49.61	48.89	49.44	471600
2006-11-14	49.60	49.65	48.86	49.65	316900
2006-11-15	49.60	49.98	49.32	49.94	282300
2006-11-16	50.25	50.46	49.89	50.17	419100
2006-11-17	50.17	50.17	49.40	50.09	251100
2006-11-20	50.08	50.39	49.52	49.91	179400
2006-11-21	49.79	49.90	49.32	49.74	272200
2006-11-22	49.89	50.59	49.84	50.43	281800
2006-11-24	50.50	51.32	50.50	51.25	198300
2006-11-27	51.68	51.75	49.93	50.17	679800
2006-11-28	50.29	50.29	49.19	49.72	291100
2006-11-29	49.82	50.77	49.82	50.40	251700
2006-11-30	50.44	51.56	50.44	51.31	1510600
2006-12-01	51.00	51.43	50.22	50.63	726900
2006-12-04	50.46	51.26	50.42	51.26	390000
2006-12-05	51.55	51.56	50.93	51.25	179800
2006-12-06	51.14	51.14	50.46	50.90	315700
2006-12-07	50.75	51.10	50.53	50.75	267300
2006-12-08	50.18	50.90	50.10	50.31	291400
2006-12-11	50.30	50.74	49.68	50.61	735000
2006-12-12	50.43	50.69	49.88	50.20	497300
2006-12-13	50.45	50.75	49.70	49.82	226400
2006-12-14	49.92	51.44	49.82	51.28	448500
2006-12-15	51.29	51.52	50.06	50.09	825300
2006-12-18	50.32	50.75	49.88	50.61	534900
2006-12-19	50.37	51.11	49.97	51.04	453000
2006-12-20	50.96	51.11	50.53	50.61	340300
2006-12-21	50.61	50.66	49.67	49.95	207500
2006-12-22	49.96	50.19	49.70	49.99	238800
2006-12-26	49.99	50.33	49.70	50.05	131900
2006-12-27	50.42	51.17	50.42	51.06	227100
2006-12-28	51.07	51.21	50.41	50.51	370600
2006-12-29	50.51	50.81	50.06	50.24	293200
2007-01-03	50.81	50.93	49.58	50.11	455900
2007-01-04	50.15	50.25	49.12	49.60	451000
2007-01-05	49.26	49.38	48.66	48.73	408700
2007-01-08	48.66	48.85	48.40	48.61	376500
2007-01-09	48.69	49.20	48.46	48.90	395700
2007-01-10	48.65	49.15	48.60	48.74	254900
2007-01-11	49.04	50.49	49.00	50.15	567700
2007-01-12	50.25	50.55	50.21	50.39	203500
2007-01-16	50.50	50.77	50.20	50.33	296800
2007-01-17	50.09	50.48	50.00	50.12	148600
2007-01-18	50.16	50.25	49.80	50.00	188400
2007-01-19	50.01	50.40	49.79	50.26	226800
2007-01-22	50.20	50.34	49.90	50.12	307400
2007-01-23	50.12	53.58	50.07	52.99	918200
2007-01-24	52.99	53.09	52.14	52.41	409800
2007-01-25	52.25	52.45	51.50	51.68	311300
2007-01-26	51.90	52.18	51.01	52.06	472100
2007-01-29	51.89	52.00	51.65	51.82	298200
2007-01-30	52.00	52.44	51.75	52.25	290200
2007-01-31	52.20	52.47	51.16	51.92	682300
2007-02-01	52.10	52.71	51.79	52.39	478600
2007-02-02	52.45	53.12	52.45	52.91	304900
2007-02-05	52.91	53.20	52.80	53.07	254100
2007-02-06	53.09	53.09	51.73	52.15	501200
2007-02-07	52.32	52.83	52.19	52.49	328100
2007-02-08	52.40	52.88	52.00	52.59	266100
2007-02-09	52.57	52.58	51.77	52.13	269700
2007-02-12	52.18	52.23	51.69	52.11	224700
2007-02-13	52.14	52.54	51.85	52.30	257610
2007-02-14	52.50	52.74	52.13	52.43	284900
2007-02-15	52.35	52.35	51.26	51.74	467700
2007-02-16	51.74	52.23	51.49	52.19	289700
2007-02-20	52.05	52.09	51.20	51.50	590800
2007-02-21	51.25	51.89	50.84	51.54	694600
2007-02-22	51.58	51.71	51.16	51.42	460500
2007-02-23	53.90	57.10	53.50	55.14	2114200
2007-02-26	55.50	56.83	54.68	55.06	559555
2007-02-27	54.05	55.10	52.56	53.44	652000
2007-02-28	53.36	53.95	52.71	53.12	582500
2007-03-01	52.70	53.48	52.12	53.15	482491
2007-03-02	54.75	54.90	52.83	52.93	747500
2007-03-05	52.59	53.52	52.04	52.06	544900
2007-03-06	52.27	53.05	52.06	52.57	441200
2007-03-07	52.43	53.06	52.30	52.58	483500
2007-03-08	52.90	53.67	52.53	53.11	359900
2007-03-09	53.39	53.50	52.72	53.01	348500
2007-03-12	53.04	53.30	52.57	53.05	616200
2007-03-13	52.84	53.02	51.92	52.04	246100
2007-03-14	52.05	52.30	51.23	52.12	296100
2007-03-15	51.98	52.85	51.51	52.81	345300
2007-03-16	52.82	52.96	51.70	51.95	468500
2007-03-19	52.25	53.00	52.25	52.87	227000
2007-03-20	52.70	53.10	52.50	53.02	415800
2007-03-21	53.00	53.32	52.50	53.21	655600
2007-03-22	51.68	54.57	51.68	54.57	900900
2007-03-23	54.50	54.93	54.29	54.69	454000
2007-03-26	54.30	54.78	53.54	54.00	384000
2007-03-27	53.75	54.16	53.40	53.86	348900
2007-03-28	53.79	55.11	53.79	54.41	686100
2007-03-29	54.80	55.12	54.13	54.65	554400
2007-03-30	54.65	55.25	54.29	54.88	591600
2007-04-02	54.90	55.19	53.60	53.88	637400
2007-04-03	54.09	54.58	53.50	54.55	598500
2007-04-04	54.70	55.17	54.30	55.10	409600
2007-04-05	54.97	55.76	54.97	55.36	418700
2007-04-09	55.32	55.87	54.96	55.75	399000
2007-04-10	55.70	56.01	55.43	55.77	381100
2007-04-11	55.79	56.05	55.09	55.56	270700
2007-04-12	55.35	55.43	54.83	55.28	232100
2007-04-13	55.42	55.42	54.64	55.27	355700
2007-04-16	55.45	56.16	55.44	55.96	182400
2007-04-17	56.05	56.17	55.47	56.01	265300
2007-04-18	56.01	56.19	55.15	55.68	342500
2007-04-19	55.16	56.23	54.95	55.79	289200
2007-04-20	56.21	56.80	56.12	56.77	403900
2007-04-23	56.77	56.81	56.31	56.76	330500
2007-04-24	56.87	57.05	56.25	56.65	425900
2007-04-25	56.96	57.30	56.14	57.13	523900
2007-04-26	57.13	57.42	56.62	57.13	475745
2007-04-27	58.01	58.10	56.98	57.63	1147375
2007-04-30	57.78	58.00	55.89	56.06	816100
2007-05-01	56.33	56.92	55.80	56.30	403400
2007-05-02	56.22	56.60	55.60	56.46	606900
2007-05-03	56.67	57.09	56.42	56.74	326200
2007-05-04	56.85	57.04	56.29	56.73	255000
2007-05-07	56.92	57.31	56.67	57.28	440500
2007-05-08	56.90	57.03	56.13	56.62	204100
2007-05-09	55.00	57.43	54.99	57.29	331500
2007-05-10	57.28	57.29	56.14	56.31	1145800
2007-05-11	56.31	56.76	56.01	56.49	380900
2007-05-14	56.59	56.59	55.49	55.99	338000
2007-05-15	56.04	56.51	55.46	55.58	366900
2007-05-16	55.80	55.93	54.92	55.77	312400
2007-05-17	55.50	55.53	54.87	55.07	355300
2007-05-18	55.29	56.19	54.88	55.74	310000
2007-05-21	55.62	56.43	55.10	56.29	283400
2007-05-22	56.43	56.60	55.95	56.21	834100
2007-05-23	56.24	56.58	55.81	55.94	400900
2007-05-24	56.00	56.53	55.17	55.40	596400
2007-05-25	55.41	57.19	55.41	57.10	652000
2007-05-29	57.35	57.92	56.80	57.67	446300
2007-05-30	57.49	57.86	57.00	57.86	323300
2007-05-31	57.93	58.51	57.88	58.36	455000
2007-06-01	58.66	58.79	57.79	58.06	468600
2007-06-04	57.81	58.37	57.54	58.19	324900
2007-06-05	58.00	58.13	57.46	57.69	268300
2007-06-06	57.69	57.69	56.50	56.62	355600
2007-06-07	56.33	56.53	54.91	55.18	634700
2007-06-08	55.22	55.46	54.82	55.34	347500
2007-06-11	55.10	56.05	54.55	56.00	519300
2007-06-12	55.67	56.24	55.44	55.65	379200
2007-06-13	55.72	56.16	55.52	56.16	356000
2007-06-14	56.33	57.11	56.14	56.49	655100
2007-06-15	56.50	56.71	56.09	56.30	443900
2007-06-18	56.31	56.66	55.92	56.31	250600
2007-06-19	56.06	56.51	55.72	56.26	430400
2007-06-20	56.26	56.69	55.79	55.96	588900
2007-06-21	55.96	56.15	55.22	56.06	319500
2007-06-22	56.03	56.03	54.88	55.20	516700
2007-06-25	55.37	55.59	54.75	54.95	496000
2007-06-26	55.37	55.87	54.90	55.15	503800
2007-06-27	55.00	55.81	54.95	55.78	422000
2007-06-28	55.78	56.53	55.50	56.29	508500
2007-06-29	56.72	57.37	56.54	57.10	648900
2007-07-02	59.00	59.21	58.25	59.05	558400
2007-07-03	59.32	59.90	59.11	59.81	353500
2007-07-05	59.80	59.81	59.07	59.59	457799
2007-07-06	59.67	60.07	59.29	60.06	355700
2007-07-09	60.50	61.28	60.26	61.17	457500
2007-07-10	60.70	61.15	60.00	60.18	319100
2007-07-11	60.10	60.92	59.79	60.27	687900
2007-07-12	60.69	61.95	60.69	61.64	341400
2007-07-13	61.78	62.10	61.46	62.00	276700
2007-07-16	61.73	62.48	61.38	61.67	252200
2007-07-17	61.65	62.50	61.07	61.74	421700
2007-07-18	61.71	62.31	61.29	61.83	470900
2007-07-19	62.39	62.74	62.04	62.61	210100
2007-07-20	62.51	62.55	61.95	62.18	292200
2007-07-23	62.16	62.39	61.43	62.10	267500
2007-07-24	61.43	61.97	60.51	60.80	310000
2007-07-25	61.36	62.32	60.16	61.02	433500
2007-07-26	60.85	60.85	52.30	59.21	703100
2007-07-27	59.45	59.47	57.40	58.36	873400
2007-07-30	58.57	61.92	58.57	61.58	966900
2007-07-31	62.30	62.52	59.43	59.98	808600
2007-08-01	59.91	61.58	59.38	60.20	573900
2007-08-02	60.60	61.62	60.08	61.35	450400
2007-08-03	61.54	61.92	60.22	60.25	586700
2007-08-06	60.80	62.72	60.50	61.30	1014800
2007-08-07	60.85	61.96	60.19	61.03	698700
2007-08-08	61.61	64.54	61.61	64.53	1117000
2007-08-09	62.60	65.36	62.59	64.48	1284100
2007-08-10	64.04	64.36	62.39	62.75	1373900
2007-08-13	63.58	65.08	62.56	63.25	713900
2007-08-14	63.06	63.30	61.74	61.81	929600
2007-08-15	61.98	62.22	60.71	61.15	1054400
2007-08-16	60.73	61.77	59.43	60.41	1582000
2007-08-17	62.52	62.52	60.45	60.82	1050000
2007-08-20	60.85	61.90	60.62	61.46	618500
2007-08-21	61.63	61.63	60.25	60.51	867200
2007-08-22	60.89	62.41	60.89	61.82	469800
2007-08-23	62.10	62.28	60.58	60.74	400800
2007-08-24	60.44	61.46	60.31	61.31	334800
2007-08-27	61.10	61.54	60.65	61.03	476300
2007-08-28	60.20	61.00	59.92	60.52	1095800
2007-08-29	61.14	62.54	60.91	62.22	787600
2007-08-30	61.95	64.47	61.78	62.65	1117800
2007-08-31	63.50	63.75	62.38	63.29	735600
2007-09-04	63.35	64.53	63.35	64.00	546900
2007-09-05	63.69	64.22	62.77	63.25	343800
2007-09-06	63.62	64.14	62.67	63.91	284400
2007-09-07	62.74	63.73	62.20	62.43	558900
2007-09-10	62.83	63.22	62.12	62.67	415300
2007-09-11	63.07	63.63	62.50	63.32	241300
2007-09-12	63.39	64.21	62.96	63.69	340600
2007-09-13	63.70	64.15	63.05	63.73	431900
2007-09-14	62.05	63.17	61.34	62.33	917100
2007-09-17	62.03	62.81	61.66	61.88	526100
2007-09-18	62.42	63.83	61.88	63.75	697300
2007-09-19	62.99	64.03	62.16	63.43	756100
2007-09-20	63.11	64.00	62.68	62.81	645600
2007-09-21	63.36	63.49	62.90	63.36	890600
2007-09-24	63.77	63.77	62.78	63.43	402900
2007-09-25	63.22	64.67	63.00	64.46	577100
2007-09-26	64.86	65.79	64.63	65.32	854600
2007-09-27	65.55	66.08	64.85	64.97	808700
2007-09-28	65.10	65.99	64.89	65.50	324100
2007-10-01	65.69	65.97	65.03	65.63	405900
2007-10-02	65.63	66.22	65.20	65.33	269400
2007-10-03	65.09	65.38	64.65	65.25	398500
2007-10-04	65.36	65.40	64.64	64.96	261600
2007-10-05	65.28	66.64	65.28	66.64	598700
2007-10-08	66.60	66.81	66.26	66.57	274700
2007-10-09	66.52	66.60	65.78	66.30	446800
2007-10-10	65.94	66.72	65.15	66.58	433800
2007-10-11	66.77	67.00	65.62	66.19	401000
2007-10-12	66.38	67.00	65.87	66.88	304300
2007-10-15	66.93	66.97	65.94	66.89	406400
2007-10-16	66.65	67.19	66.65	66.76	569600
2007-10-17	67.58	67.70	66.68	67.68	576300
2007-10-18	67.18	68.45	67.12	68.01	450500
2007-10-19	67.70	68.26	65.78	65.82	504100
2007-10-22	65.43	66.81	65.43	66.65	612800
2007-10-23	66.79	67.80	66.22	67.50	467900
2007-10-24	67.22	67.95	66.07	67.05	815200
2007-10-25	67.37	68.31	66.59	68.30	901700
2007-10-26	68.54	68.54	65.00	66.80	1498600
2007-10-29	67.30	68.42	66.92	68.41	664200
2007-10-30	68.35	69.49	67.98	68.43	627000
2007-10-31	68.60	71.01	68.17	70.81	817000
2007-11-01	70.06	70.58	68.88	69.48	898925
2007-11-02	69.47	69.70	68.48	69.44	509700
2007-11-05	69.29	69.30	68.15	68.94	686275
2007-11-06	68.98	69.83	68.35	69.67	481800
2007-11-07	68.32	69.43	67.69	67.91	502501
2007-11-08	68.23	68.47	66.04	67.38	802049
2007-11-09	66.58	67.26	65.73	65.98	436900
2007-11-12	65.80	66.30	64.13	64.22	431726
2007-11-13	64.41	65.38	63.27	65.07	620600
2007-11-14	65.19	65.33	64.19	64.19	568700
2007-11-15	64.19	64.45	63.05	63.66	587300
2007-11-16	63.90	63.90	62.04	62.35	835300
2007-11-19	62.02	62.02	60.17	60.43	879500
2007-11-20	60.54	61.61	60.10	61.35	749820
2007-11-21	61.01	62.11	60.28	61.15	809600
2007-11-23	61.49	61.58	60.41	61.03	155000
2007-11-26	60.83	62.34	60.74	60.85	351300
2007-11-27	61.27	62.41	60.85	62.38	713500
2007-11-28	63.19	64.05	62.32	62.53	1014780
2007-11-29	62.14	63.33	62.02	63.00	371430
2007-11-30	63.77	64.00	62.84	63.45	413270
2007-12-03	63.30	63.74	62.95	62.97	417242
2007-12-04	62.54	62.92	61.99	62.39	442800
2007-12-05	63.05	64.33	62.50	64.33	415415
2007-12-06	64.10	65.29	63.83	65.12	359600
2007-12-07	65.14	65.83	64.77	65.17	740360
2007-12-10	65.22	66.34	65.00	66.20	326800
2007-12-11	66.12	66.76	63.84	63.84	562200
2007-12-12	65.17	65.77	63.75	64.40	367568
2007-12-13	63.92	64.33	63.10	63.82	516741
2007-12-14	63.70	65.48	63.59	64.25	524351
2007-12-17	63.82	63.97	61.10	61.12	565840
2007-12-18	61.80	62.15	61.11	61.99	510300
2007-12-19	61.98	62.23	60.37	60.51	736506
2007-12-20	60.72	61.22	60.19	60.85	468200
2007-12-21	61.48	62.25	60.98	62.01	677561
2007-12-24	62.50	63.05	62.28	62.94	134900
2007-12-26	62.34	63.13	62.17	62.81	275900
2007-12-27	62.84	63.06	61.98	62.19	359350
2007-12-28	62.43	62.80	61.79	62.65	370980
2007-12-31	62.52	62.82	62.14	62.54	356400
2008-01-02	62.50	62.70	60.59	61.01	417600
2008-01-03	61.30	61.30	60.31	60.60	487600
2008-01-04	60.24	60.64	57.33	57.70	699000
2008-01-07	57.90	58.03	53.94	54.40	1365124
2008-01-08	54.23	55.08	52.05	52.06	1213254
2008-01-09	51.83	52.73	51.00	52.45	1542000
2008-01-10	51.73	53.73	51.30	52.51	1085900
2008-01-11	52.04	52.29	50.10	50.68	994300
2008-01-14	50.94	52.56	50.52	52.44	1150900
2008-01-15	52.30	52.53	50.62	50.87	1397959
2008-01-16	52.05	53.00	51.10	51.66	2000700
2008-01-17	51.78	52.61	49.76	50.05	958534
2008-01-18	50.51	51.88	50.41	50.85	1111745
2008-01-22	48.90	52.04	48.45	51.34	1337614
2008-01-23	50.15	52.62	48.94	52.50	1142175
2008-01-24	53.52	54.93	52.63	54.67	1161124
2008-01-25	55.00	55.89	54.43	54.53	887500
2008-01-28	54.53	54.73	53.15	54.73	731582
2008-01-29	55.08	55.12	53.92	54.81	726700
2008-01-30	54.26	55.66	53.50	54.38	811128
2008-01-31	53.70	56.20	53.41	55.92	749532
2008-02-01	55.85	57.53	55.53	57.25	640563
2008-02-04	57.36	57.50	56.45	56.97	407638
2008-02-05	56.05	56.17	55.28	55.45	600040
2008-02-06	55.96	56.26	54.95	55.10	605584
2008-02-07	54.50	54.70	53.61	53.90	1097145
2008-02-08	53.67	54.85	53.64	54.61	487525
2008-02-11	54.75	54.80	53.76	54.54	496323
2008-02-12	54.71	55.74	54.36	55.15	972055
2008-02-13	55.72	56.73	55.45	56.68	585935
2008-02-14	56.87	56.87	56.00	56.21	581531
2008-02-15	55.84	56.11	55.07	55.22	555294
2008-02-19	55.85	55.90	54.29	54.58	563482
2008-02-20	54.22	56.30	54.00	56.05	737600
2008-02-21	56.50	57.07	56.04	56.67	761094
2008-02-22	58.00	60.93	57.28	59.47	1875568
2008-02-25	57.62	58.89	56.30	58.58	1254005
2008-02-26	58.48	60.04	58.19	59.22	1186772
2008-02-27	58.63	59.99	58.63	59.31	779948
2008-02-28	59.11	59.41	58.21	58.59	435016
2008-02-29	57.79	57.89	56.12	56.40	612600
2008-03-03	56.40	57.41	55.91	57.21	509494
2008-03-04	56.74	57.60	55.28	56.27	742350
2008-03-05	56.25	57.60	56.22	56.68	702800
2008-03-06	56.50	57.19	56.13	56.21	933979
2008-03-07	55.64	56.29	54.17	54.67	587990
2008-03-10	54.59	54.59	53.01	53.07	746223
2008-03-11	54.42	55.27	54.04	55.00	715600
2008-03-12	55.25	56.82	55.17	56.03	811226
2008-03-13	55.33	57.13	54.35	56.68	674639
2008-03-14	57.04	57.08	54.52	55.39	686054
2008-03-17	54.86	55.49	54.04	54.81	722281
2008-03-18	55.63	57.43	55.18	56.89	704500
2008-03-19	57.28	58.35	56.18	56.18	836560
2008-03-20	56.08	57.06	55.51	56.68	1185171
2008-03-24	56.89	58.80	56.89	58.42	600328
2008-03-25	58.48	59.89	58.33	59.60	730178
2008-03-26	59.30	59.82	58.44	59.63	632200
2008-03-27	59.75	59.90	58.79	59.18	633830
2008-03-28	59.00	59.15	58.35	58.75	666618
2008-03-31	58.70	59.90	58.39	59.44	1108710
2008-04-01	59.60	61.96	59.55	61.96	765850
2008-04-02	61.98	62.34	61.34	61.83	513913
2008-04-03	61.54	62.17	60.99	61.76	412100
2008-04-04	61.80	62.11	61.20	61.87	727989
2008-04-07	62.35	62.58	61.64	61.96	505698
2008-04-08	61.64	62.00	61.10	61.99	442600
2008-04-09	61.91	62.23	61.47	61.77	720200
2008-04-10	61.60	62.49	61.23	62.19	411400
2008-04-11	61.66	61.70	59.59	59.89	754592
2008-04-14	59.89	60.18	59.20	59.39	630933
2008-04-15	59.75	59.98	58.89	59.39	535321
2008-04-16	59.96	62.17	59.96	61.69	630282
2008-04-17	61.33	61.79	60.57	61.08	404684
2008-04-18	61.85	62.45	61.31	61.99	565078
2008-04-21	61.89	63.15	61.38	63.01	455901
2008-04-22	62.65	63.20	61.74	62.49	596149
2008-04-23	62.67	62.74	61.76	62.21	651068
2008-04-24	62.30	62.46	60.71	62.20	533507
2008-04-25	63.60	63.60	60.49	62.07	833834
2008-04-28	62.44	62.44	61.31	61.99	531615
2008-04-29	62.03	62.04	60.35	61.04	613662
2008-04-30	61.43	63.12	61.37	62.12	806381
2008-05-01	62.14	62.94	61.84	62.78	465979
2008-05-02	63.47	64.27	63.05	63.55	686172
2008-05-05	63.24	63.24	62.44	62.76	464972
2008-05-06	62.60	62.94	61.88	62.80	346241
2008-05-07	63.03	63.26	61.86	62.06	285419
2008-05-08	62.25	63.07	62.00	63.00	426440
2008-05-09	62.35	62.65	61.99	62.27	400055
2008-05-12	62.47	63.25	61.96	63.03	295706
2008-05-13	63.21	63.23	62.32	63.13	459002
2008-05-14	63.20	63.67	62.73	62.93	315797
2008-05-15	62.92	63.05	62.43	62.91	352671
2008-05-16	63.41	63.61	62.66	63.50	235368
2008-05-19	63.49	63.70	61.77	62.11	558401
2008-05-20	62.04	62.14	61.39	61.80	396001
2008-05-21	61.95	62.21	60.10	60.30	367660
2008-05-22	60.53	61.47	60.17	60.83	359127
2008-05-23	60.71	60.81	60.04	60.63	297291
2008-05-27	60.83	61.46	60.45	61.37	376679
2008-05-28	61.47	63.25	61.38	63.17	591710
2008-05-29	63.18	64.38	62.71	63.95	591676
2008-05-30	64.19	65.06	63.73	65.04	546209
2008-06-02	64.80	64.88	63.87	64.28	532569
2008-06-03	64.01	64.62	63.39	63.86	914725
2008-06-04	63.70	65.16	63.62	64.87	549324
2008-06-05	65.41	66.93	64.74	66.62	894422
2008-06-06	66.37	66.90	65.60	65.61	790506
2008-06-09	65.80	65.89	65.11	65.88	570431
2008-06-10	65.50	65.91	64.68	65.03	617457
2008-06-11	65.12	65.23	64.19	64.84	641682
2008-06-12	65.40	65.97	64.30	64.61	924705
2008-06-13	65.20	66.44	64.99	66.34	395787
2008-06-16	65.99	67.72	65.79	67.70	505177
2008-06-17	67.84	68.09	66.82	67.14	346545
2008-06-18	66.93	67.13	66.33	66.92	365641
2008-06-19	65.03	67.20	65.03	67.09	442670
2008-06-20	65.60	66.70	65.08	65.08	875787
2008-06-23	65.34	65.73	64.74	65.26	654510
2008-06-24	65.09	65.81	64.38	64.97	502483
2008-06-25	65.46	66.96	65.29	66.39	661598
2008-06-26	65.88	65.88	63.85	64.01	844120
2008-06-27	63.84	66.71	63.21	66.18	933425
2008-06-30	66.00	66.82	65.16	65.88	848444
2008-07-01	65.43	65.64	64.05	65.49	786236
2008-07-02	65.17	65.22	61.56	61.66	737850
2008-07-03	61.91	62.02	60.80	61.36	413271
2008-07-07	61.59	62.30	60.42	61.14	399790
2008-07-08	61.14	61.84	59.72	61.71	768114
2008-07-09	61.20	62.01	60.02	60.22	481698
2008-07-10	60.08	61.22	59.43	61.22	749017
2008-07-11	60.50	61.13	59.15	60.13	672892
2008-07-14	60.15	61.08	58.21	58.61	927445
2008-07-15	57.89	58.28	56.29	57.44	1040567
2008-07-16	57.20	58.81	56.59	58.81	713939
2008-07-17	59.12	62.45	59.12	62.45	937300
2008-07-18	62.58	63.24	60.91	61.63	570307
2008-07-21	61.70	62.42	61.38	62.34	272883
2008-07-22	62.35	64.25	61.78	63.66	677577
2008-07-23	63.52	64.17	62.68	63.98	612518
2008-07-24	64.15	64.61	62.08	62.59	608343
2008-07-25	62.00	62.00	58.64	60.16	1287669
2008-07-28	60.12	63.74	60.05	61.03	1114785
2008-07-29	61.60	62.78	60.91	62.53	480258
2008-07-30	62.94	62.94	60.90	62.35	368763
2008-07-31	62.43	64.16	61.07	61.18	915745
2008-08-01	62.13	63.12	60.77	62.09	687662
2008-08-04	62.00	62.00	60.08	60.30	680922
2008-08-05	60.64	61.75	60.12	60.77	744111
2008-08-06	61.26	61.32	60.38	60.85	687091
2008-08-07	60.29	61.31	60.23	60.92	501191
2008-08-08	61.11	62.00	60.77	61.50	651034
2008-08-11	61.85	62.84	61.56	62.00	1049703
2008-08-12	61.75	62.10	61.10	61.38	585154
2008-08-13	61.42	62.15	61.00	62.00	641236
2008-08-14	61.80	62.27	61.70	62.06	399497
2008-08-15	62.36	63.21	61.93	62.80	499347
2008-08-18	62.85	63.18	61.51	62.03	335797
2008-08-19	62.33	62.33	61.17	61.46	397866
2008-08-20	61.83	62.17	60.67	61.22	548730
2008-08-21	60.73	61.14	59.68	60.00	655547
2008-08-22	60.14	60.91	59.57	60.00	594347
2008-08-25	59.76	59.79	58.66	58.96	1191193
2008-08-26	59.12	59.75	58.75	59.10	435325
2008-08-27	59.50	59.81	59.06	59.56	451870
2008-08-28	59.75	60.48	59.31	60.00	939971
2008-08-29	59.80	60.06	58.92	59.08	438055
2008-09-02	60.18	60.91	58.97	59.21	735657
2008-09-03	59.47	60.07	57.89	58.19	567776
2008-09-04	57.67	58.00	55.63	56.26	597755
2008-09-05	55.90	56.36	54.80	56.22	513886
2008-09-08	57.62	60.00	56.65	58.04	953609
2008-09-09	58.06	59.35	57.09	57.35	1113642
2008-09-10	57.75	58.24	56.68	57.14	611365
2008-09-11	56.81	58.13	55.65	58.04	516333
2008-09-12	57.56	58.48	56.85	58.13	437513
2008-09-15	57.03	57.51	55.04	57.15	870178
2008-09-16	56.00	58.66	56.00	58.57	907582
2008-09-17	57.66	58.19	56.22	56.92	692638
2008-09-18	57.57	62.24	56.23	60.85	1178455
2008-09-19	62.33	70.48	48.71	63.33	762624
2008-09-22	62.70	62.74	59.24	59.38	571922
2008-09-23	59.25	59.67	57.74	58.16	425659
2008-09-24	58.15	58.20	56.88	57.32	640448
2008-09-25	57.58	58.89	57.23	58.35	480347
2008-09-26	57.55	57.55	55.81	56.98	638648
2008-09-29	56.15	56.24	53.40	54.75	1055148
2008-09-30	55.83	56.96	54.34	56.96	924436
2008-10-01	56.90	57.06	53.91	54.66	732792
2008-10-02	54.28	54.64	49.08	50.53	1249427
2008-10-03	51.21	52.29	48.64	48.71	995753
2008-10-06	47.97	47.97	43.38	46.61	1417637
2008-10-07	47.55	47.55	43.27	43.27	998219
2008-10-08	41.92	44.29	40.35	42.97	2134275
2008-10-09	43.23	43.60	39.32	40.02	1027876
2008-10-10	39.00	41.97	36.06	39.87	1402800
2008-10-13	42.00	50.05	42.00	50.05	2334693
2008-10-14	50.61	51.41	46.31	47.28	1447881
2008-10-15	46.26	46.93	42.62	42.68	976674
2008-10-16	42.62	42.62	38.97	41.77	2464642
2008-10-17	40.42	45.33	40.13	42.70	1159609
2008-10-20	43.27	45.45	43.14	45.21	1013361
2008-10-21	44.00	45.20	43.21	43.39	815538
2008-10-22	43.35	43.35	39.88	40.89	951193
2008-10-23	41.12	42.72	39.30	42.04	1458900
2008-10-24	35.50	41.99	35.22	37.11	1598586
2008-10-27	36.41	39.45	35.75	37.94	1017236
2008-10-28	38.46	41.47	36.91	41.44	1288450
2008-10-29	41.27	45.07	40.64	42.84	1057112
2008-10-30	43.06	44.99	43.06	44.50	1046276
2008-10-31	44.24	46.16	43.70	45.35	1020230
2008-11-03	45.20	46.43	44.46	45.10	659790
2008-11-04	46.23	47.65	45.26	46.31	642048
2008-11-05	45.85	46.12	43.33	43.43	1050960
2008-11-06	42.90	43.64	40.05	40.53	1363918
2008-11-07	40.87	42.38	40.56	41.77	701762
2008-11-10	43.04	43.81	40.71	41.20	694218
2008-11-11	40.59	42.17	39.45	40.57	873255
2008-11-12	39.71	39.92	38.33	38.56	816707
2008-11-13	38.68	43.02	37.90	43.02	1190059
2008-11-14	41.99	42.99	39.39	39.71	998397
2008-11-17	39.40	41.09	38.71	39.64	554127
2008-11-18	39.71	41.49	39.68	41.49	897170
2008-11-19	41.48	41.96	38.23	38.36	829490
2008-11-20	38.14	38.31	34.85	35.19	1675100
2008-11-21	36.11	38.69	35.31	37.20	2326829
2008-11-24	37.20	40.00	37.19	39.03	1536458
2008-11-25	39.40	41.48	38.76	41.30	884383
2008-11-26	40.41	46.00	40.00	45.58	1279588
2008-11-28	45.04	45.77	44.01	45.77	451817
2008-12-01	45.50	45.50	40.49	40.70	1202243
2008-12-02	41.38	43.20	40.52	42.94	826817
2008-12-03	41.85	44.14	41.07	43.82	931285
2008-12-04	42.77	44.36	40.03	40.95	855845
2008-12-05	40.36	43.41	39.10	43.27	1070339
2008-12-08	45.00	47.41	44.85	45.66	1315829
2008-12-09	41.70	43.83	39.80	42.22	2003583
2008-12-10	42.62	43.15	40.83	41.26	1439803
2008-12-11	41.08	41.61	38.55	39.12	1514347
2008-12-12	38.37	40.48	37.53	39.59	1037799
2008-12-15	39.59	39.94	38.10	38.53	898154
2008-12-16	38.25	41.53	38.25	41.25	1001878
2008-12-17	40.70	42.89	40.14	42.12	496276
2008-12-18	42.85	43.25	40.84	41.61	626615
2008-12-19	41.91	42.25	41.10	41.60	1030875
2008-12-22	40.00	41.30	38.74	38.86	1075430
2008-12-23	40.12	40.81	39.10	39.50	772219
2008-12-24	39.06	39.90	38.50	39.73	335315
2008-12-26	39.74	40.45	39.49	40.41	361014
2008-12-29	40.56	41.06	39.70	40.23	576888
2008-12-30	40.77	42.30	40.57	42.25	844394
2008-12-31	42.25	43.90	42.25	43.41	592667
2009-01-02	43.59	45.08	42.71	44.80	518518
2009-01-05	45.01	45.45	44.35	44.89	715254
2009-01-06	45.11	46.48	45.11	45.73	614844
2009-01-07	45.20	45.20	42.75	42.99	870886
2009-01-08	42.90	43.65	42.55	43.56	442125
2009-01-09	43.41	43.81	41.39	42.82	571029
2009-01-12	42.51	42.65	41.77	42.36	803414
2009-01-13	42.20	42.84	41.23	41.79	732720
2009-01-14	41.40	41.65	39.96	40.32	635822
2009-01-15	39.92	41.91	39.64	41.76	904834
2009-01-16	42.63	43.14	40.94	42.08	777516
2009-01-20	41.67	41.99	39.86	40.10	747821
2009-01-21	40.67	42.13	40.25	42.07	882728
2009-01-22	40.98	41.82	39.80	40.92	700110
2009-01-23	40.38	42.06	39.76	41.22	556690
2009-01-26	41.03	42.55	41.02	41.69	497407
2009-01-27	41.85	42.86	41.54	42.71	426531
2009-01-28	43.45	44.06	42.83	43.67	833121
2009-01-29	42.94	43.07	41.52	42.03	570739
2009-01-30	42.29	42.42	40.54	41.14	1197685
2009-02-02	40.56	41.30	39.77	40.60	1015724
2009-02-03	40.66	41.11	40.07	40.70	1093022
2009-02-04	40.54	41.53	39.92	40.25	1041569
2009-02-05	39.98	40.94	39.02	39.50	1575516
2009-02-06	42.09	45.45	41.51	43.71	2786579
2009-02-09	43.66	44.59	43.22	43.80	1131965
2009-02-10	43.29	44.30	42.29	42.59	1338193
2009-02-11	42.81	43.27	41.57	41.83	1173292
2009-02-12	41.53	42.17	40.57	41.95	1362588
2009-02-13	42.12	44.29	41.91	43.75	1533762
2009-02-17	41.41	43.52	41.41	43.05	1842523
2009-02-18	43.48	43.65	42.03	42.85	1297481
2009-02-19	43.30	43.82	42.61	42.82	1252394
2009-02-20	41.95	43.63	41.95	43.26	1843015
2009-02-23	43.38	43.82	40.58	40.65	1144138
2009-02-24	40.97	42.42	40.50	42.19	894254
2009-02-25	42.01	42.79	40.71	42.11	1150673
2009-02-26	42.50	42.97	41.49	41.85	932949
2009-02-27	41.21	42.58	40.62	41.35	905475
2009-03-02	40.33	40.33	37.89	37.99	1122185
2009-03-03	38.56	39.48	38.14	39.01	1253987
2009-03-04	39.31	40.66	39.28	40.05	1026904
2009-03-05	38.92	39.73	38.28	38.56	952589
2009-03-06	38.83	39.23	37.15	38.11	1126806
2009-03-09	37.59	38.12	36.82	36.96	719266
2009-03-10	37.71	39.74	36.87	39.72	748155
2009-03-11	39.90	40.72	39.56	40.21	614343
2009-03-12	39.94	41.92	39.08	41.81	599520
2009-03-13	42.17	42.29	41.04	41.58	526487
2009-03-16	42.24	42.37	41.31	41.42	552248
2009-03-17	41.50	42.74	40.87	42.74	484286
2009-03-18	42.50	44.79	41.96	44.17	741020
2009-03-19	44.67	44.67	42.75	43.08	782459
2009-03-20	43.16	43.21	41.36	41.67	728427
2009-03-23	42.43	44.39	42.14	44.39	463447
2009-03-24	43.41	44.40	43.41	43.44	579422
2009-03-25	43.79	44.41	41.61	42.62	887046
2009-03-26	43.18	44.33	42.21	44.19	1040380
2009-03-27	43.56	43.84	41.79	43.56	981763
2009-03-30	42.57	42.57	40.80	41.78	1001587
2009-03-31	42.15	43.24	42.03	42.45	667794
2009-04-01	41.49	43.22	41.07	43.11	475912
2009-04-02	44.07	46.10	43.37	45.81	1101358
2009-04-03	45.68	46.55	45.37	45.92	959233
2009-04-06	45.97	45.97	44.63	45.21	655490
2009-04-07	44.11	44.70	43.20	43.83	809673
2009-04-08	44.16	44.52	43.35	44.00	435255
2009-04-09	44.98	46.49	44.54	46.38	583918
2009-04-13	46.02	46.29	44.70	45.91	568326
2009-04-14	44.63	44.69	42.50	43.88	758455
2009-04-15	43.57	44.00	42.53	43.42	1008230
2009-04-16	43.75	46.39	43.36	46.12	855904
2009-04-17	46.21	46.43	45.25	46.20	493973
2009-04-20	42.88	43.57	40.37	41.03	2179867
2009-04-21	40.66	42.36	40.43	42.35	945815
2009-04-22	41.67	44.44	41.67	43.40	652880
2009-04-23	43.14	43.21	41.32	41.49	1474715
2009-04-24	43.07	48.09	42.89	46.48	2011914
2009-04-27	45.65	46.53	44.81	45.33	1251609
2009-04-28	44.66	45.12	43.71	44.58	874497
2009-04-29	44.78	46.23	44.38	45.46	726759
2009-04-30	46.04	47.20	45.31	45.59	755299
2009-05-01	45.25	46.18	44.43	45.55	724497
2009-05-04	45.59	47.44	45.31	47.44	803366
2009-05-05	47.36	47.36	46.35	46.91	850132
2009-05-06	46.89	47.60	46.20	46.80	513103
2009-05-07	47.19	47.24	45.29	45.67	447981
2009-05-08	46.59	47.51	46.45	47.01	889555
2009-05-11	46.13	47.47	45.81	45.97	430786
2009-05-12	46.26	46.60	44.73	45.20	640281
2009-05-13	44.46	44.56	42.54	43.25	597732
2009-05-14	43.26	43.84	42.89	43.42	509310
2009-05-15	43.30	44.13	42.67	42.98	904241
2009-05-18	43.58	44.88	43.13	44.88	1008668
2009-05-19	44.70	45.67	44.26	44.92	537985
2009-05-20	45.30	45.73	43.51	43.64	648875
2009-05-21	43.26	43.64	41.88	42.39	558141
2009-05-22	42.77	43.19	41.94	42.65	555732
2009-05-26	42.15	43.95	41.90	43.75	693286
2009-05-27	43.71	43.92	42.69	42.79	785473
2009-05-28	43.00	43.32	41.72	42.25	511119
2009-05-29	42.47	42.98	41.74	42.98	536981
2009-06-01	43.71	45.04	43.71	44.33	697656
2009-06-02	44.30	45.01	44.11	44.27	595914
2009-06-03	45.09	46.00	44.55	44.87	756892
2009-06-04	45.04	46.81	44.98	46.76	648254
2009-06-05	46.61	47.78	46.61	47.20	718992
2009-06-08	46.63	47.95	46.30	47.41	1186971
2009-06-09	47.33	47.82	46.37	47.39	885930
2009-06-10	47.05	47.66	46.43	47.61	605755
2009-06-11	47.70	48.47	47.66	47.99	325391
2009-06-12	46.68	47.09	44.75	47.07	841483
2009-06-15	46.56	46.62	45.34	45.95	487307
2009-06-16	46.26	46.36	45.03	45.16	409809
2009-06-17	44.97	46.01	44.69	45.64	679496
2009-06-18	45.35	46.29	44.91	45.99	541293
2009-06-19	46.42	46.80	45.70	46.16	362991
2009-06-22	45.80	45.81	44.08	44.08	505385
2009-06-23	44.33	44.41	43.17	43.47	470270
2009-06-24	43.87	44.22	42.86	43.00	890506
2009-06-25	42.96	43.81	42.85	43.79	767995
2009-06-26	43.65	44.62	43.17	44.21	888378
2009-06-29	44.52	45.53	44.10	45.43	1021669
2009-06-30	45.17	45.61	44.39	45.31	848302
2009-07-01	45.82	46.59	45.59	46.09	763103
2009-07-02	45.51	45.60	44.40	45.60	591359
2009-07-06	45.15	45.15	43.26	43.63	1255081
2009-07-07	43.46	43.75	42.53	42.81	853023
2009-07-08	42.80	42.85	41.54	42.27	736158
2009-07-09	42.36	42.77	42.07	42.38	366296
2009-07-10	42.14	43.04	41.93	42.78	480252
2009-07-13	43.09	43.41	41.92	43.41	391643
2009-07-14	43.36	43.52	42.83	43.34	563398
2009-07-15	44.19	45.07	44.01	44.94	422930
2009-07-16	44.83	46.43	44.66	46.22	354055
2009-07-17	46.12	46.28	45.34	45.52	450711
2009-07-20	45.95	46.45	45.79	46.15	404638
2009-07-21	46.67	47.06	45.77	46.33	489117
2009-07-22	46.25	47.37	46.09	46.87	467957
2009-07-23	46.69	48.30	46.69	48.11	384748
2009-07-24	47.50	48.43	47.14	47.17	1132392
2009-07-27	47.14	47.30	45.93	46.62	981615
2009-07-28	46.54	47.42	45.95	46.71	1051839
2009-07-29	46.41	47.04	45.98	46.87	607871
2009-07-30	47.48	48.33	47.02	47.94	631263
2009-07-31	47.52	48.07	47.46	47.82	492806
2009-08-03	48.20	48.30	47.54	48.30	709218
2009-08-04	47.86	48.57	47.58	48.37	358615
2009-08-05	48.32	48.55	47.22	47.42	349104
2009-08-06	47.39	47.75	46.63	46.72	398613
2009-08-07	47.22	47.57	46.83	46.97	493258
2009-08-10	47.11	47.11	46.23	46.55	220475
2009-08-11	46.30	46.47	45.63	46.20	316150
2009-08-12	46.08	47.26	46.04	46.68	536136
2009-08-13	46.79	46.97	46.37	46.71	279365
2009-08-14	46.53	46.78	45.38	45.74	283603
2009-08-17	45.11	45.31	44.36	44.50	376035
2009-08-18	44.59	45.32	44.48	45.21	498698
2009-08-19	44.78	45.82	44.71	45.48	536494
2009-08-20	45.54	46.04	45.00	45.49	375771
2009-08-21	46.09	46.32	45.60	46.20	360920
2009-08-24	46.20	46.63	46.01	46.11	253653
2009-08-25	46.17	47.24	46.09	47.03	463127
2009-08-26	47.03	47.94	46.87	47.61	485948
2009-08-27	47.72	48.47	46.84	48.28	501706
2009-08-28	48.73	49.12	48.29	48.74	473408
2009-08-31	48.39	48.39	47.19	47.38	487203
2009-09-01	47.23	47.98	46.28	46.45	421756
2009-09-02	46.40	47.00	46.20	46.69	292321
2009-09-03	47.12	47.21	46.32	46.78	217291
2009-09-04	46.87	47.50	46.60	47.43	294690
2009-09-08	48.00	48.10	47.43	47.84	331953
2009-09-09	47.60	48.78	47.56	48.69	491240
2009-09-10	48.72	50.15	48.62	50.14	409811
2009-09-11	50.11	50.81	49.84	50.63	897287
2009-09-14	50.37	51.18	50.36	51.15	755360
2009-09-15	51.40	52.36	51.28	52.25	929913
2009-09-16	52.67	53.21	52.25	53.05	671139
2009-09-17	53.06	53.33	52.11	52.33	529189
2009-09-18	52.51	52.62	51.51	51.78	489700
2009-09-21	51.48	51.95	51.10	51.82	555758
2009-09-22	51.80	52.69	51.80	51.91	676872
2009-09-23	51.95	52.07	50.61	50.71	734437
2009-09-24	50.72	51.02	49.63	50.21	599172
2009-09-25	50.20	51.03	50.05	50.65	476954
2009-09-28	51.00	51.36	50.58	50.98	277995
2009-09-29	51.21	51.83	51.07	51.45	316673
2009-09-30	51.66	51.79	50.45	50.98	380356
2009-10-01	50.66	50.92	48.74	48.84	999935
2009-10-02	48.24	48.64	47.31	47.50	1025164
2009-10-05	47.60	48.29	47.56	48.05	596990
2009-10-06	48.40	49.07	48.03	48.64	468198
2009-10-07	48.27	48.73	48.05	48.38	557341
2009-10-08	48.76	49.97	48.70	49.95	705887
2009-10-09	50.00	50.72	49.97	50.66	386061
2009-10-12	50.65	51.12	50.63	50.91	221769
2009-10-13	50.98	51.56	50.63	51.12	646138
2009-10-14	51.76	52.34	51.50	52.07	426180
2009-10-15	51.62	52.20	51.60	52.16	465142
2009-10-16	51.06	51.86	50.99	51.61	355673
2009-10-19	51.52	52.53	51.36	52.44	434584
2009-10-20	52.66	52.66	51.14	51.57	546154
2009-10-21	51.50	52.41	51.23	51.36	683366
2009-10-22	51.36	52.25	51.00	52.06	398883
2009-10-23	52.39	52.46	51.34	52.21	668943
2009-10-26	50.03	52.39	48.67	52.06	2747013
2009-10-27	52.34	52.45	50.00	50.80	1217324
2009-10-28	50.72	50.92	50.00	50.80	1491220
2009-10-29	51.01	51.53	50.66	51.45	878324
2009-10-30	51.37	52.78	50.34	50.55	2035143
2009-11-02	50.68	51.07	49.53	50.22	880735
2009-11-03	49.76	50.75	49.76	50.67	972756
2009-11-04	51.13	51.36	50.43	50.46	687974
2009-11-05	50.96	52.18	50.96	52.13	856399
2009-11-06	51.69	52.45	51.49	52.35	691546
2009-11-09	52.83	53.22	52.26	53.17	1073713
2009-11-10	53.07	53.81	52.77	53.12	560999
2009-11-11	53.58	53.69	52.56	53.03	407433
2009-11-12	52.87	53.50	51.92	52.16	471515
2009-11-13	52.29	53.21	51.89	52.78	407999
2009-11-16	53.00	54.32	52.80	54.00	618695
2009-11-17	53.75	54.02	53.60	53.98	625437
2009-11-18	53.93	54.06	53.48	53.63	555659
2009-11-19	53.25	53.43	51.56	52.49	952765
2009-11-20	52.20	53.00	52.12	52.88	528496
2009-11-23	53.38	54.11	53.08	53.59	501114
2009-11-24	53.77	53.80	52.84	53.12	352025
2009-11-25	53.18	53.50	52.79	52.90	373004
2009-11-27	52.01	52.65	51.27	52.24	188419
2009-11-30	52.01	52.18	51.31	52.04	416353
2009-12-01	52.52	53.84	52.39	53.35	668191
2009-12-02	53.29	54.10	52.95	53.12	612017
2009-12-03	53.20	53.73	52.75	52.75	253204
2009-12-04	53.35	54.10	53.14	53.73	446920
2009-12-07	53.82	54.17	53.31	53.57	289594
2009-12-08	53.11	53.34	52.40	52.74	424821
2009-12-09	52.71	53.04	51.89	53.00	610418
2009-12-10	53.45	53.93	53.03	53.79	785477
2009-12-11	54.19	54.35	53.62	54.35	474872
2009-12-14	54.54	54.58	53.94	54.03	519596
2009-12-15	53.73	53.80	53.19	53.28	590183
2009-12-16	54.80	55.50	54.65	55.04	1424145
2009-12-17	54.41	54.59	53.97	54.12	661304
2009-12-18	54.39	54.60	54.01	54.19	978837
2009-12-21	54.06	55.32	53.90	54.67	618349
2009-12-22	54.73	55.04	53.25	53.25	15940618
2009-12-23	53.55	53.62	52.27	53.00	2543341
2009-12-24	53.27	53.57	53.04	53.21	377333
2009-12-28	53.42	54.12	53.31	53.56	771803
2009-12-29	53.50	53.92	53.34	53.79	553952
2009-12-30	53.71	53.79	52.95	53.19	500390
2009-12-31	53.17	53.39	52.36	52.37	355854
2010-01-04	53.02	53.24	52.38	52.54	927896
2010-01-05	52.59	52.59	51.62	51.87	1102411
2010-01-06	51.66	52.30	51.43	52.27	1099787
2010-01-07	51.39	52.24	51.11	52.07	1394192
2010-01-08	52.05	52.51	51.70	52.44	720338
2010-01-11	52.66	53.07	52.30	52.66	506945
2010-01-12	52.24	52.80	52.24	52.62	773404
2010-01-13	52.59	52.71	51.86	52.43	575214
2010-01-14	52.14	52.58	51.95	52.50	540609
2010-01-15	52.40	52.45	51.48	51.71	403821
2010-01-19	53.33	54.18	53.22	53.84	1100796
2010-01-20	53.28	53.94	52.42	53.30	819531
2010-01-21	53.03	53.32	52.24	52.26	566139
2010-01-22	51.90	52.23	51.05	51.11	761197
2010-01-25	51.57	51.84	51.00	51.26	446296
2010-01-26	51.27	51.93	50.95	51.00	480643
2010-01-27	50.82	51.03	49.84	50.67	506854
2010-01-28	50.68	50.83	49.90	50.35	337665
2010-01-29	50.61	51.27	50.03	50.08	675353
2010-02-01	50.31	50.80	50.23	50.49	493020
2010-02-02	50.71	51.48	50.64	51.39	690615
2010-02-03	53.98	54.20	53.06	53.60	1381346
2010-02-04	52.99	53.92	52.74	53.08	1150113
2010-02-05	52.99	53.29	51.24	52.52	811052
2010-02-08	52.45	52.60	51.72	51.80	460289
2010-02-09	52.20	52.91	51.82	52.24	746944
2010-02-10	51.99	52.33	51.01	51.75	662677
2010-02-11	51.53	53.03	51.12	52.96	794053
2010-02-12	52.10	52.96	51.79	52.90	1039184
2010-02-16	53.06	53.90	53.05	53.84	479718
2010-02-17	54.35	54.42	53.61	53.91	433052
2010-02-18	53.72	54.93	53.72	54.84	489345
2010-02-19	54.72	56.11	54.61	55.52	1144973
2010-02-22	55.59	56.03	54.99	55.20	735527
2010-02-23	55.13	55.22	54.17	54.48	514650
2010-02-24	54.53	55.11	54.44	55.06	700881
2010-02-25	54.14	54.95	53.70	54.82	580397
2010-02-26	54.86	55.63	54.13	55.44	855490
2010-03-01	55.59	55.96	55.41	55.70	531441
2010-03-02	55.85	56.10	55.57	55.69	408257
2010-03-03	56.02	56.30	55.72	55.76	678682
2010-03-04	55.98	55.98	55.41	55.70	343218
2010-03-05	56.03	56.50	55.78	56.40	336573
2010-03-08	56.40	56.98	56.16	56.77	607301
2010-03-09	56.50	57.00	56.36	56.68	540355
2010-03-10	56.55	57.08	56.52	56.94	501815
2010-03-11	56.73	57.67	56.37	57.66	831847
2010-03-12	57.92	58.06	57.25	58.05	491899
2010-03-15	58.09	58.24	56.99	57.25	1081693
2010-03-16	57.41	57.98	57.31	57.91	445181
2010-03-17	57.95	58.46	57.91	58.34	462813
2010-03-18	58.23	58.42	57.64	57.80	463790
2010-03-19	57.92	58.22	57.12	57.26	1176143
2010-03-22	57.10	57.85	56.96	57.49	459173
2010-03-23	57.50	57.99	57.30	57.92	329140
2010-03-24	57.83	58.06	57.20	57.30	340108
2010-03-25	57.59	57.64	56.75	56.85	316436
2010-03-26	56.94	57.46	56.66	56.87	321193
2010-03-29	57.01	57.09	56.30	56.96	578372
2010-03-30	57.04	58.26	56.87	57.75	775427
2010-03-31	57.48	58.25	57.48	57.84	520065
2010-04-01	58.04	58.60	58.04	58.60	514777
2010-04-05	58.87	59.29	58.69	58.97	373826
2010-04-06	58.66	59.52	58.40	59.47	545486
2010-04-07	59.15	59.85	58.90	59.52	672328
2010-04-08	59.47	60.23	59.21	60.05	653270
2010-04-09	60.10	60.47	59.83	60.38	398972
2010-04-12	60.52	60.98	60.40	60.87	469886
2010-04-13	60.69	61.04	60.36	60.97	428941
2010-04-14	61.13	61.42	60.69	61.41	543508
2010-04-15	61.15	61.71	60.98	61.68	450618
2010-04-16	61.24	61.50	60.36	60.80	488987
2010-04-19	60.68	60.88	59.96	60.65	394094
2010-04-20	61.05	61.42	60.85	61.29	336046
2010-04-21	61.21	61.61	60.96	61.49	339492
2010-04-22	61.18	62.63	60.80	62.46	512701
2010-04-23	62.17	63.95	61.89	63.91	705640
2010-04-26	63.16	63.50	60.71	61.03	1325251
2010-04-27	61.04	62.71	60.86	61.02	854885
2010-04-28	61.26	61.46	60.33	60.56	681565
2010-04-29	60.88	62.60	60.88	62.41	882005
2010-04-30	62.48	62.84	60.92	61.02	688426
2010-05-03	61.15	62.38	61.15	62.35	364459
2010-05-04	61.48	61.48	60.12	60.53	523102
2010-05-05	60.06	60.32	59.53	59.98	737742
2010-05-06	59.81	60.56	55.08	57.98	1012771
2010-05-07	57.72	59.00	56.71	57.48	1310423
2010-05-10	59.90	61.30	59.22	61.08	735315
2010-05-11	60.37	61.30	60.19	60.65	608737
2010-05-12	60.79	61.99	60.79	61.94	490443
2010-05-13	61.68	62.25	61.43	61.58	287487
2010-05-14	61.26	61.33	59.64	60.30	461113
2010-05-17	60.45	61.37	59.85	60.75	866036
2010-05-18	61.30	61.68	60.10	60.16	627823
2010-05-19	59.84	60.49	57.98	59.12	890117
2010-05-20	57.59	58.23	56.80	56.85	844987
2010-05-21	56.92	58.29	56.05	58.04	913180
2010-05-24	57.97	58.08	57.26	57.29	696799
2010-05-25	55.81	56.74	54.91	56.74	838447
2010-05-26	56.87	57.91	56.72	56.90	665077
2010-05-27	57.91	58.87	57.74	58.87	510483
2010-05-28	58.75	58.89	57.51	58.02	778423
2010-06-01	57.38	57.98	56.62	56.62	673459
2010-06-02	56.78	58.47	56.41	58.42	646512
2010-06-03	58.41	59.27	58.41	59.19	612689
2010-06-04	58.09	58.45	56.32	56.52	587852
2010-06-07	56.64	56.80	55.40	55.47	709816
2010-06-08	55.43	56.06	54.88	55.95	569465
2010-06-09	56.33	57.07	55.88	56.10	554818
2010-06-10	57.13	58.13	57.04	58.10	495606
2010-06-11	57.45	58.35	57.41	58.28	295166
2010-06-14	58.53	59.45	58.53	58.86	832866
2010-06-15	59.10	60.52	58.97	60.44	432818
2010-06-16	59.97	60.55	59.93	60.18	633249
2010-06-17	60.25	60.49	59.61	60.42	319909
2010-06-18	59.82	60.86	59.82	60.62	474907
2010-06-21	61.34	61.47	60.05	60.30	389825
2010-06-22	60.43	60.97	58.97	59.05	411208
2010-06-23	59.28	59.64	58.43	59.21	397973
2010-06-24	58.64	59.24	57.84	57.94	364678
2010-06-25	57.97	58.17	57.20	57.97	1051893
2010-06-28	58.18	58.49	57.45	57.85	470726
2010-06-29	57.00	57.12	55.48	55.84	665648
2010-06-30	55.58	56.97	55.42	55.96	823725
2010-07-01	55.90	56.02	54.25	55.07	964680
2010-07-02	55.23	55.44	54.37	54.78	722371
2010-07-06	55.39	55.82	54.21	54.79	507843
2010-07-07	54.72	56.11	54.58	56.11	593126
2010-07-08	56.52	56.85	55.99	56.76	536673
2010-07-09	56.88	57.12	56.52	56.90	470170
2010-07-12	56.62	56.90	56.10	56.58	288132
2010-07-13	57.22	58.14	57.06	57.88	342812
2010-07-14	57.58	58.41	57.51	58.30	490242
2010-07-15	58.19	58.61	57.22	58.49	491740
2010-07-16	58.16	58.16	56.76	56.93	511388
2010-07-19	57.03	57.33	56.47	57.21	208356
2010-07-20	56.64	58.27	56.45	58.15	290713
2010-07-21	58.64	58.93	58.03	58.32	956233
2010-07-22	59.17	60.36	59.00	60.12	757496
2010-07-23	60.08	62.31	59.96	62.01	980882
2010-07-26	62.14	65.17	62.02	63.49	1445399
2010-07-27	64.22	65.77	62.69	62.83	1072959
2010-07-28	62.77	62.92	61.83	62.12	657931
2010-07-29	62.70	62.75	61.41	62.08	498800
2010-07-30	61.28	62.83	60.92	62.50	537806
2010-08-02	63.29	63.51	62.72	63.02	538938
2010-08-03	62.97	63.94	62.54	63.50	706888
2010-08-04	63.49	64.00	63.32	63.58	610538
2010-08-05	63.07	63.85	63.06	63.43	304816
2010-08-06	62.73	63.31	62.21	63.13	269346
2010-08-09	63.52	63.87	63.22	63.73	160679
2010-08-10	63.27	63.33	62.40	62.86	259840
2010-08-11	61.75	61.75	60.22	60.50	694058
2010-08-12	59.49	60.44	59.34	60.15	369218
2010-08-13	59.86	59.98	59.28	59.42	448745
2010-08-16	59.03	60.05	58.71	59.80	619709
2010-08-17	60.28	61.25	60.03	60.97	524506
2010-08-18	60.82	61.30	60.31	60.83	422789
2010-08-19	60.39	60.62	59.25	59.55	449028
2010-08-20	58.98	59.54	58.54	59.46	504260
2010-08-23	59.85	60.42	59.18	59.28	357780
2010-08-24	58.33	58.81	57.29	58.46	481640
2010-08-25	57.99	58.08	56.96	57.83	1052313
2010-08-26	58.23	59.00	57.81	57.87	606176
2010-08-27	58.28	59.42	57.70	59.25	533669
2010-08-30	59.03	59.37	57.98	58.02	330919
2010-08-31	57.61	58.64	57.50	58.08	723750
2010-09-01	58.90	60.41	58.85	60.00	453152
2010-09-02	59.97	60.86	59.97	60.85	461293
2010-09-03	61.34	61.96	61.08	61.96	461678
2010-09-07	61.57	61.60	60.86	61.00	373624
2010-09-08	61.01	62.46	60.90	62.27	703634
2010-09-09	62.98	63.01	62.02	62.42	357601
2010-09-10	62.48	62.73	62.09	62.29	388208
2010-09-13	62.83	64.34	62.79	64.01	808823
2010-09-14	64.00	64.07	63.54	63.71	366519
2010-09-15	63.48	64.00	63.00	63.88	499926
2010-09-16	63.77	64.02	63.54	63.97	457638
2010-09-17	64.71	64.71	63.88	64.06	643163
2010-09-20	64.22	65.03	64.19	64.94	496796
2010-09-21	64.99	65.60	64.86	65.30	848742
2010-09-22	65.16	65.29	63.60	64.00	900591
2010-09-23	63.35	64.51	63.11	63.56	369604
2010-09-24	64.45	65.54	64.28	65.34	548546
2010-09-27	65.28	65.28	64.50	64.57	329777
2010-09-28	64.87	65.69	64.03	65.59	544752
2010-09-29	65.24	65.59	65.14	65.27	513042
2010-09-30	65.62	66.37	64.75	65.18	732686
2010-10-01	65.74	66.25	65.23	66.01	718403
2010-10-04	65.88	65.88	64.67	64.98	463394
2010-10-05	65.63	66.77	65.57	66.77	716019
2010-10-06	66.80	67.09	66.57	66.95	425016
2010-10-07	67.38	67.42	65.98	66.52	419402
2010-10-08	66.72	66.78	65.94	66.32	666513
2010-10-11	66.37	66.94	66.20	66.44	278411
2010-10-12	66.31	66.51	65.35	66.20	439406
2010-10-13	66.67	67.50	66.45	67.33	341984
2010-10-14	67.27	67.57	66.21	66.80	385305
2010-10-15	67.15	67.51	65.45	67.05	452823
2010-10-18	67.07	68.13	66.80	68.07	480576
2010-10-19	67.10	67.13	65.92	66.18	637642
2010-10-20	66.45	67.62	66.45	67.47	581941
2010-10-21	67.81	69.20	67.67	69.18	745240
2010-10-22	69.19	69.52	68.87	69.50	795982
2010-10-25	72.27	72.91	70.28	70.38	847132
2010-10-26	70.09	70.91	69.50	70.43	722960
2010-10-27	69.80	70.09	68.66	69.36	624491
2010-10-28	69.40	70.08	69.08	69.58	329872
2010-10-29	69.18	69.66	68.98	69.43	297385
2010-11-01	69.90	70.52	69.26	69.76	258577
2010-11-02	70.36	70.76	70.01	70.43	309969
2010-11-03	70.47	70.64	69.18	70.26	502595
2010-11-04	71.00	72.15	70.38	72.15	1081941
2010-11-05	72.07	72.07	71.38	71.70	827190
2010-11-08	71.39	71.60	71.03	71.39	329576
2010-11-09	71.50	71.92	71.05	71.38	853743
2010-11-10	71.36	72.17	70.86	72.15	601222
2010-11-11	71.45	71.73	71.06	71.46	553461
2010-11-12	70.85	71.35	70.41	70.87	314557
2010-11-15	71.10	71.79	70.72	71.42	321588
2010-11-16	70.93	70.93	69.19	69.79	686583
2010-11-17	69.71	70.67	69.60	70.09	338142
2010-11-18	70.89	71.89	70.85	71.22	336587
2010-11-19	71.18	72.04	70.82	72.04	512858
2010-11-22	71.57	72.25	70.95	72.15	391238
2010-11-23	71.20	71.50	70.29	71.45	404300
2010-11-24	71.92	73.49	71.71	73.46	382429
2010-11-26	72.69	73.39	72.29	72.77	129280
2010-11-29	72.08	72.49	71.13	72.22	253037
2010-11-30	71.41	72.87	71.25	72.41	521776
2010-12-01	73.73	74.31	73.30	73.75	513907
2010-12-02	73.43	75.09	73.37	74.81	722744
2010-12-03	74.47	75.37	74.36	75.29	550182
2010-12-06	75.22	76.24	74.94	75.93	672081
2010-12-07	76.80	76.80	76.16	76.59	708278
2010-12-08	76.60	76.87	76.08	76.47	377610
2010-12-09	76.86	77.02	76.41	76.85	410863
2010-12-10	77.04	77.75	76.61	77.71	729507
2010-12-13	77.81	78.00	77.22	77.33	1088710
2010-12-14	77.41	78.05	77.09	77.37	654959
2010-12-15	77.14	77.91	76.91	77.19	720734
2010-12-16	77.40	78.43	76.81	78.43	415803
2010-12-17	78.42	78.62	77.63	78.10	1384053
2010-12-20	78.41	78.41	76.88	77.13	750973
2010-12-21	77.49	77.98	77.23	77.86	642612
2010-12-22	77.92	78.30	77.86	77.98	580006
2010-12-23	77.92	78.00	76.73	76.79	396471
2010-12-27	76.60	77.88	76.50	77.69	418059
2010-12-28	77.71	77.99	77.22	77.37	317764
2010-12-29	77.60	77.60	77.07	77.33	275760
2010-12-30	77.31	77.71	76.81	76.85	245922
2010-12-31	76.76	76.89	76.32	76.43	307054
2011-01-03	77.12	78.11	76.98	77.06	464608
2011-01-04	77.40	77.40	75.07	75.94	698735
2011-01-05	75.61	76.48	75.49	76.25	383598
2011-01-06	76.24	76.27	75.39	75.63	466785
2011-01-07	75.71	76.02	73.71	74.87	870826
2011-01-10	73.83	75.20	72.37	75.07	799090
2011-01-11	75.36	76.08	75.03	75.58	356596
2011-01-12	76.14	76.19	75.24	75.40	491012
2011-01-13	75.38	75.64	74.92	75.25	400476
2011-01-14	75.14	75.53	74.90	75.37	602680
2011-01-18	75.41	75.99	75.20	75.67	653034
2011-01-19	75.56	75.82	73.79	74.05	1197837
2011-01-20	73.98	74.11	73.34	73.56	648195
2011-01-21	74.24	74.83	73.81	73.92	447329
2011-01-24	73.86	74.85	73.67	74.76	445319
2011-01-25	74.47	75.00	73.88	74.93	504555
2011-01-26	75.11	76.21	75.01	75.99	803824
2011-01-27	75.92	76.90	75.74	76.66	548791
2011-01-28	76.67	77.34	74.85	75.69	769576
2011-01-31	78.12	79.90	77.26	77.69	1346136
2011-02-01	78.34	79.02	77.42	78.91	680314
2011-02-02	78.67	79.32	78.52	79.09	538023
2011-02-03	79.07	79.30	78.50	79.11	481825
2011-02-04	79.00	80.23	79.00	79.98	443470
2011-02-07	80.05	80.83	80.01	80.70	504645
2011-02-08	80.83	82.11	80.80	82.11	754486
2011-02-09	81.71	82.30	81.45	82.16	500589
2011-02-10	81.55	83.17	81.55	83.09	492817
2011-02-11	82.61	84.18	82.41	83.74	697879
2011-02-14	83.82	84.86	83.60	84.78	685111
2011-02-15	84.29	84.75	83.92	84.47	608772
2011-02-16	84.73	85.22	84.37	85.02	614155
2011-02-17	84.80	84.92	84.45	84.59	592566
2011-02-18	84.77	85.36	84.50	85.29	557856
2011-02-22	84.20	84.73	83.15	83.49	749683
2011-02-23	83.58	83.88	82.34	82.94	945292
2011-02-24	83.14	83.28	81.79	82.23	668262
2011-02-25	82.69	83.45	82.34	83.21	530139
2011-02-28	83.67	84.32	83.40	84.13	548718
2011-03-01	84.73	85.00	83.06	83.23	713680
2011-03-02	83.10	84.98	83.02	84.71	586015
2011-03-03	85.19	87.68	85.19	87.49	692748
2011-03-04	87.23	87.41	85.59	85.95	945327
2011-03-07	86.43	86.51	83.91	84.87	838749
2011-03-08	84.92	86.05	84.38	85.86	508430
2011-03-09	85.74	86.52	84.86	86.33	586305
2011-03-10	85.16	85.42	84.02	84.36	406910
2011-03-11	83.52	84.80	83.06	84.47	588358
2011-03-14	83.86	84.35	82.75	83.62	465651
2011-03-15	80.47	83.49	80.47	82.96	661449
2011-03-16	82.83	83.42	81.21	81.88	513190
2011-03-17	83.31	83.55	82.03	82.50	527380
2011-03-18	84.02	84.19	83.45	84.15	980102
2011-03-21	85.14	86.16	85.14	85.80	716593
2011-03-22	85.87	86.00	84.85	85.33	461328
2011-03-23	85.21	85.60	83.71	84.74	388177
2011-03-24	85.21	85.45	84.33	85.07	329455
2011-03-25	85.31	85.99	84.90	85.86	644918
2011-03-28	85.94	86.13	85.09	85.17	264232
2011-03-29	84.74	85.77	84.02	85.77	433181
2011-03-30	86.08	86.22	85.57	85.73	613332
2011-03-31	85.73	86.61	85.71	86.46	821101
2011-04-01	86.69	88.47	86.45	88.33	683543
2011-04-04	88.31	88.76	88.06	88.45	619460
2011-04-05	88.65	88.65	87.48	87.60	605926
2011-04-06	88.09	88.09	86.45	86.99	313972
2011-04-07	86.81	87.35	86.03	86.24	449316
2011-04-08	86.67	86.85	84.79	85.44	347524
2011-04-11	85.52	85.82	84.71	85.20	377930
2011-04-12	84.81	85.11	83.99	84.60	399130
2011-04-13	85.18	85.42	84.28	84.77	398351
2011-04-14	84.15	84.74	83.51	84.53	298195
2011-04-15	84.81	85.58	84.13	84.85	911607
2011-04-18	83.86	83.92	82.45	83.34	662387
2011-04-19	83.42	84.07	83.19	83.80	616250
2011-04-20	85.08	85.93	84.89	85.80	625849
2011-04-21	86.20	86.52	85.54	86.37	771586
2011-04-25	86.36	86.63	85.75	86.14	429799
2011-04-26	88.25	88.56	86.40	87.20	993915
2011-04-27	86.49	86.71	85.65	86.40	822481
2011-04-28	86.40	87.14	86.11	86.50	613706
2011-04-29	86.65	87.15	86.42	86.49	614594
2011-05-02	86.92	87.28	86.10	86.18	490973
2011-05-03	86.01	86.35	85.07	85.52	428894
2011-05-04	85.55	86.00	83.74	83.82	1072000
2011-05-05	83.48	85.04	82.99	83.98	652268
2011-05-06	84.95	85.74	83.20	83.75	563935
2011-05-09	83.74	84.14	83.31	83.86	547148
2011-05-10	84.25	84.89	84.02	84.86	401134
2011-05-11	84.85	84.97	82.97	83.54	339328
2011-05-12	83.33	84.32	82.28	84.00	322259
2011-05-13	83.85	84.38	82.59	82.67	297971
2011-05-16	82.27	83.25	82.00	82.98	622767
2011-05-17	82.70	83.06	81.86	82.15	459321
2011-05-18	82.39	83.40	82.13	82.99	726710
2011-05-19	83.57	83.91	83.08	83.38	434916
2011-05-20	83.50	83.68	82.73	83.38	559156
2011-05-23	82.07	82.51	81.50	82.07	320472
2011-05-24	82.39	82.55	80.80	80.94	513368
2011-05-25	80.34	82.46	79.79	82.09	588624
2011-05-26	81.74	82.55	81.49	82.37	307469
2011-05-27	82.78	83.17	82.48	82.99	250997
2011-05-31	83.96	83.96	82.13	83.47	488405
2011-06-01	83.10	83.55	80.15	80.17	505146
2011-06-02	80.20	81.39	80.11	81.23	387419
2011-06-03	80.08	80.90	79.60	79.68	512639
2011-06-06	79.39	80.44	78.77	78.90	373925
2011-06-07	79.27	80.28	78.66	79.89	1047329
2011-06-08	79.77	80.22	79.20	79.59	594933
2011-06-09	79.88	80.17	79.38	79.46	561788
2011-06-10	79.13	79.56	78.45	78.60	617618
2011-06-13	78.91	79.09	77.85	78.30	371757
2011-06-14	79.15	80.33	79.07	79.86	705112
2011-06-15	78.93	79.55	78.26	78.48	437856
2011-06-16	78.65	79.70	77.85	78.88	438542
2011-06-17	79.67	80.54	79.55	80.02	1046356
2011-06-20	79.61	80.67	79.61	80.42	398388
2011-06-21	81.05	82.29	80.58	82.20	633683
2011-06-22	81.78	82.40	81.52	81.92	445210
2011-06-23	80.81	82.13	80.16	81.53	641039
2011-06-24	81.58	81.79	80.60	81.04	654233
2011-06-27	80.64	81.21	80.19	80.88	408290
2011-06-28	81.30	82.31	80.86	82.31	397166
2011-06-29	82.62	83.23	82.05	82.73	308786
2011-06-30	83.06	83.80	82.85	83.30	579321
2011-07-01	83.47	83.98	82.92	83.75	1495911
2011-07-05	83.72	83.97	83.18	83.58	760645
2011-07-06	83.42	84.26	83.00	84.10	483339
2011-07-07	84.90	85.14	84.44	84.80	446719
2011-07-08	83.83	83.84	82.88	83.67	340203
2011-07-11	82.58	82.85	81.73	82.13	344496
2011-07-12	81.94	82.00	81.15	81.55	500851
2011-07-13	81.92	82.73	81.45	82.10	400062
2011-07-14	82.23	83.02	80.82	81.06	349152
2011-07-15	81.50	82.21	80.87	82.17	533352
2011-07-18	81.80	81.84	80.46	81.02	268270
2011-07-19	81.46	82.12	81.39	82.10	577236
2011-07-20	82.33	83.00	81.94	82.70	377127
2011-07-21	83.14	84.17	82.46	83.92	471939
2011-07-22	83.94	84.50	83.35	84.46	482669
2011-07-25	86.08	87.96	85.91	87.13	1280930
2011-07-26	87.01	87.41	85.87	86.20	523321
2011-07-27	85.59	85.65	83.01	83.23	613597
2011-07-28	83.24	83.62	81.93	82.32	776973
2011-07-29	81.33	82.26	80.77	81.63	571841
2011-08-01	82.43	82.65	79.29	80.28	629237
2011-08-02	79.67	80.36	77.69	77.75	1190609
2011-08-03	77.78	79.36	76.26	79.13	1174380
2011-08-04	78.12	78.19	74.57	74.62	981017
2011-08-05	75.47	76.29	71.93	73.23	1174801
2011-08-08	71.48	72.14	67.71	67.74	889161
2011-08-09	69.03	71.44	66.49	71.20	1087630
2011-08-10	69.74	70.68	67.47	67.61	1093910
2011-08-11	68.06	72.53	67.87	71.58	645159
2011-08-12	72.05	72.81	70.93	72.63	546870
2011-08-15	73.09	73.96	72.73	73.55	449752
2011-08-16	72.76	73.14	70.88	71.06	644181
2011-08-17	71.64	72.13	70.13	70.63	388094
2011-08-18	68.44	68.58	66.85	67.53	1196047
2011-08-19	66.51	68.46	65.84	65.97	590932
2011-08-22	67.43	67.61	65.63	65.91	565200
2011-08-23	66.18	68.65	65.69	68.65	781422
2011-08-24	68.53	70.78	68.22	70.66	670110
2011-08-25	70.98	71.82	69.18	70.65	1225483
2011-08-26	70.40	72.67	68.87	72.26	540724
2011-08-29	72.35	75.02	72.21	74.86	575100
2011-08-30	74.37	76.08	73.98	75.53	434512
2011-08-31	76.01	77.75	76.01	76.95	1317233
2011-09-01	76.95	77.85	75.31	75.53	1058020
2011-09-02	73.74	74.21	73.00	73.46	805318
2011-09-06	71.12	72.62	70.45	72.34	605352
2011-09-07	73.51	74.90	73.14	74.86	392243
2011-09-08	74.39	75.16	73.35	73.41	542032
2011-09-09	72.58	73.18	70.39	70.90	851040
2011-09-12	70.02	71.03	69.29	71.01	604999
2011-09-13	71.07	73.62	70.83	72.89	803783
2011-09-14	73.40	73.79	71.52	72.93	978597
2011-09-15	73.69	76.11	73.16	76.08	854386
2011-09-16	76.72	76.79	75.28	75.97	999554
2011-09-19	74.46	75.12	73.74	74.59	555809
2011-09-20	75.09	75.43	73.30	73.37	399016
2011-09-21	73.27	73.77	70.93	70.93	583303
2011-09-22	68.65	69.10	66.76	67.57	656314
2011-09-23	67.11	70.53	67.11	69.95	831839
2011-09-26	70.45	70.77	68.52	70.44	784234
2011-09-27	71.89	72.89	71.23	71.79	885075
2011-09-28	71.90	72.69	70.85	71.36	856397
2011-09-29	73.05	73.78	70.70	72.12	750243
2011-09-30	71.02	72.10	68.90	68.91	904304
2011-10-03	68.50	69.03	65.96	66.40	840605
2011-10-04	65.31	70.11	64.90	70.01	1042816
2011-10-05	69.94	72.11	69.18	72.02	963248
2011-10-06	72.02	73.52	71.23	73.50	797928
2011-10-07	73.82	74.24	72.35	73.12	526891
2011-10-10	74.53	75.95	74.15	75.81	413158
2011-10-11	75.43	76.58	75.07	76.15	344093
2011-10-12	76.47	78.46	76.25	77.49	519416
2011-10-13	76.52	76.83	75.12	75.53	573415
2011-10-14	77.61	78.50	77.08	77.96	669135
2011-10-17	77.54	77.81	74.98	75.11	508572
2011-10-18	75.19	77.90	74.98	77.22	689575
2011-10-19	76.93	77.90	76.37	76.57	620901
2011-10-20	76.64	77.24	75.62	76.32	643794
2011-10-21	77.54	77.88	76.26	77.69	1071431
2011-10-24	69.80	79.46	69.80	78.85	1215636
2011-10-25	78.51	79.28	76.71	78.50	844049
2011-10-26	79.58	79.92	77.94	79.54	643526
2011-10-27	82.03	82.80	81.42	82.12	960623
2011-10-28	81.93	83.33	81.71	82.89	527838
2011-10-31	81.48	82.67	80.71	81.10	578243
2011-11-01	78.65	80.10	77.98	78.92	713803
2011-11-02	80.33	81.49	79.79	81.01	415366
2011-11-03	82.09	84.49	80.89	84.24	527932
2011-11-04	83.80	83.80	82.44	83.30	480116
2011-11-07	82.92	84.20	82.09	84.17	522501
2011-11-08	84.66	85.25	83.48	84.81	433945
2011-11-09	82.64	83.19	81.06	81.59	510497
2011-11-10	82.67	83.35	81.87	82.55	443799
2011-11-11	83.75	85.67	83.75	85.41	452545
2011-11-14	85.01	85.95	85.01	85.53	515395
2011-11-15	85.21	87.08	85.16	86.70	492276
2011-11-16	85.71	86.40	84.74	84.90	547804
2011-11-17	84.46	84.86	81.95	82.73	717994
2011-11-18	83.72	84.16	82.51	83.28	503895
2011-11-21	81.77	82.35	80.66	81.46	417128
2011-11-22	81.43	81.98	80.77	81.56	417797
2011-11-23	80.67	80.80	79.25	79.50	366762
2011-11-25	79.32	80.66	78.95	79.43	177923
2011-11-28	81.84	83.29	81.61	82.60	381279
2011-11-29	82.77	83.58	82.55	82.83	480857
2011-11-30	85.86	86.18	84.24	85.19	1075710
2011-12-01	84.86	85.76	84.64	84.67	471273
2011-12-02	85.44	86.13	84.47	84.53	373185
2011-12-05	85.52	85.79	84.56	85.17	487244
2011-12-06	85.15	85.40	84.36	84.67	358216
2011-12-07	84.24	84.57	82.91	84.22	406233
2011-12-08	84.09	84.66	82.92	83.16	512379
2011-12-09	83.59	84.83	83.06	84.57	347983
2011-12-12	83.81	83.81	81.90	82.95	481903
2011-12-13	83.29	84.11	82.35	82.71	920367
2011-12-14	82.20	82.29	81.16	81.42	655463
2011-12-15	82.40	82.54	81.47	81.99	462339
2011-12-16	82.80	84.08	82.40	83.08	733308
2011-12-19	83.47	84.26	82.74	82.97	662399
2011-12-20	84.69	87.09	84.55	86.95	550019
2011-12-21	86.83	87.16	85.26	86.10	552659
2011-12-22	86.52	87.80	86.23	87.49	422753
2011-12-23	87.72	88.50	87.21	88.20	241373
2011-12-27	88.12	88.92	87.29	88.42	200678
2011-12-28	88.42	88.67	85.96	86.48	358272
2011-12-29	86.84	87.48	86.52	86.99	619065
2011-12-30	87.14	87.59	86.66	86.87	266777
2012-01-03	88.69	89.13	87.33	88.21	559662
2012-01-04	87.77	88.42	87.11	88.02	281094
2012-01-05	87.61	89.60	86.68	89.47	527947
2012-01-06	89.41	90.29	89.35	89.84	478383
2012-01-09	89.88	90.54	88.95	90.40	308618
2012-01-10	91.44	91.98	91.32	91.65	557254
2012-01-11	91.43	92.44	91.16	92.06	304375
2012-01-12	91.88	92.84	91.50	92.62	405347
2012-01-13	91.85	92.82	91.81	92.82	347362
2012-01-17	93.14	93.77	92.71	92.94	538242
2012-01-18	92.74	93.62	91.89	93.62	544650
2012-01-19	94.00	95.10	93.82	94.78	530749
2012-01-20	94.66	95.09	93.84	94.08	346125
2012-01-23	94.34	95.23	93.50	94.15	423381
2012-01-24	93.43	95.05	93.43	95.00	234100
2012-01-25	94.80	95.50	94.01	95.30	471331
2012-01-26	95.40	96.00	93.92	94.25	499293
2012-01-27	93.98	95.06	93.57	94.37	372832
2012-01-30	93.59	94.52	93.21	94.34	422615
2012-01-31	94.78	95.23	93.17	93.39	864258
2012-02-01	93.63	96.91	93.63	96.48	939111
2012-02-02	94.87	95.88	90.98	93.43	1730711
2012-02-03	95.25	95.25	93.48	93.86	1108677
2012-02-06	93.42	94.56	93.20	94.31	738700
2012-02-07	93.85	94.75	93.52	94.60	419072
2012-02-08	94.54	94.99	93.57	94.43	436766
2012-02-09	94.19	94.53	93.37	94.42	264421
2012-02-10	93.07	93.31	92.25	93.21	443623
2012-02-13	93.65	94.30	93.05	94.29	420581
2012-02-14	93.77	94.22	93.31	94.21	326271
2012-02-15	94.40	94.61	92.80	93.35	328453
2012-02-16	93.42	94.59	93.35	94.52	254279
2012-02-17	95.04	95.16	94.13	94.66	342780
2012-02-21	94.99	95.53	94.72	95.29	322832
2012-02-22	95.11	95.73	94.48	95.00	380576
2012-02-23	94.86	95.21	94.24	94.33	394376
2012-02-24	94.58	95.35	93.85	94.58	439497
2012-02-27	93.81	94.91	92.89	94.50	658869
2012-02-28	94.49	94.49	92.73	93.19	675323
2012-02-29	93.42	93.97	91.52	91.52	1581088
2012-03-01	91.69	93.61	91.69	93.40	697878
2012-03-02	93.33	93.87	92.92	93.53	569675
2012-03-05	93.25	93.82	92.69	93.55	500349
2012-03-06	92.18	92.46	91.31	91.65	580975
2012-03-07	91.91	93.33	91.67	93.00	601507
2012-03-08	93.61	94.44	93.00	94.24	457701
2012-03-09	94.37	95.74	94.36	95.05	618873
2012-03-12	94.92	95.83	94.92	95.55	540850
2012-03-13	95.86	98.00	95.86	97.87	734012
2012-03-14	98.28	99.52	97.88	99.15	1144205
2012-03-15	99.36	99.38	98.39	99.08	639561
2012-03-16	99.50	99.79	98.87	99.40	768104
2012-03-19	99.56	99.59	98.65	99.44	362195
2012-03-20	98.96	99.81	98.15	99.78	623805
2012-03-21	99.50	99.99	99.19	99.83	339060
2012-03-22	99.08	99.30	98.41	99.30	503717
2012-03-23	99.44	99.89	98.77	99.70	392260
2012-03-26	100.37	101.06	100.37	100.49	561495
2012-03-27	100.57	101.02	100.39	100.71	356933
2012-03-28	100.49	100.49	98.20	99.15	586606
2012-03-29	98.48	99.10	98.09	98.78	782199
2012-03-30	99.47	99.81	98.55	99.16	968133
2012-04-02	99.18	99.81	98.53	99.26	612609
2012-04-03	99.21	99.33	98.57	99.11	645831
2012-04-04	98.37	98.60	97.57	98.26	366637
2012-04-05	97.97	98.41	97.68	98.07	239660
2012-04-09	96.55	97.38	95.73	96.94	417170
2012-04-10	96.71	96.94	95.05	95.24	644313
2012-04-11	96.16	97.66	95.32	96.36	446323
2012-04-12	96.47	98.74	96.40	98.60	311998
2012-04-13	98.47	98.71	97.44	97.69	385308
2012-04-16	98.29	98.71	97.50	97.95	437669
2012-04-17	98.71	100.66	98.46	99.90	609838
2012-04-18	99.41	99.84	98.79	98.84	536766
2012-04-19	99.02	99.08	96.26	96.95	1009350
2012-04-20	97.25	99.69	97.21	98.14	671508
2012-04-23	97.03	99.81	97.00	98.85	912910
2012-04-24	98.24	99.41	97.71	98.80	511882
2012-04-25	99.65	101.45	99.33	101.24	664792
2012-04-26	100.58	102.12	100.58	102.12	818344
2012-04-27	102.41	102.97	102.12	102.69	556445
2012-04-30	102.49	102.54	101.29	101.90	558854
2012-05-01	102.00	103.50	100.69	102.79	530115
2012-05-02	102.06	103.18	101.65	102.99	450531
2012-05-03	103.04	103.47	101.93	102.22	311186
2012-05-04	101.73	101.78	99.44	100.73	557872
2012-05-07	100.76	101.30	100.47	100.96	419974
2012-05-08	100.48	101.49	99.63	101.13	480966
2012-05-09	99.83	101.78	99.81	100.83	483536
2012-05-10	101.86	101.98	100.84	101.66	430670
2012-05-11	101.21	102.16	100.93	101.86	428422
2012-05-14	100.93	102.05	100.46	101.00	464976
2012-05-15	101.08	101.83	100.44	100.95	430336
2012-05-16	101.48	101.85	100.25	100.44	412304
2012-05-17	100.64	100.89	96.56	96.86	890008
2012-05-18	96.65	97.43	95.31	95.58	834783
2012-05-21	96.53	98.81	95.87	98.76	440033
2012-05-22	99.31	99.79	98.38	99.36	644231
2012-05-23	98.51	100.35	97.23	100.20	519841
2012-05-24	100.57	100.95	99.49	100.36	382989
2012-05-25	100.55	100.92	99.77	100.34	310236
2012-05-29	101.46	102.59	101.03	102.58	326796
2012-05-30	101.34	102.40	100.88	101.69	488370
2012-05-31	101.45	101.94	100.22	101.22	490759
2012-06-01	100.13	100.13	97.44	97.50	591228
2012-06-04	97.43	97.84	95.08	95.91	692891
2012-06-05	95.56	97.09	95.47	96.84	603852
2012-06-06	97.82	99.38	97.34	99.38	389206
2012-06-07	101.23	103.33	98.72	99.05	462011
2012-06-08	99.05	100.52	98.42	100.16	404398
2012-06-11	101.16	101.16	98.43	98.52	366504
2012-06-12	98.93	100.79	98.59	100.70	342351
2012-06-13	100.33	101.17	98.88	99.31	326754
2012-06-14	99.50	100.62	99.01	99.98	355017
2012-06-15	100.74	101.07	99.85	100.78	559508
2012-06-18	100.63	101.61	99.85	101.43	478654
2012-06-19	101.78	103.47	101.44	102.89	383388
2012-06-20	102.88	103.05	100.89	101.79	350721
2012-06-21	102.02	102.16	98.88	99.11	323140
2012-06-22	99.33	99.81	98.27	99.21	384181
2012-06-25	98.35	98.35	95.46	96.14	497337
2012-06-26	96.31	96.45	94.83	95.60	541155
2012-06-27	96.35	96.46	95.73	96.22	360337
2012-06-28	95.05	96.08	94.34	95.38	634283
2012-06-29	97.35	98.81	97.35	98.58	780999
2012-07-02	97.20	98.45	96.67	97.52	509667
2012-07-03	97.76	98.90	97.36	98.75	229541
2012-07-05	98.33	99.65	98.08	99.07	276511
2012-07-06	98.14	98.84	96.33	97.12	287906
2012-07-09	97.96	97.96	96.34	97.05	244422
2012-07-10	97.48	97.90	95.61	96.30	422525
2012-07-11	96.17	96.68	94.33	94.82	880407
2012-07-12	94.06	95.00	92.53	94.44	551903
2012-07-13	94.60	96.56	94.51	96.19	258902
2012-07-16	95.72	95.78	94.44	94.68	432962
2012-07-17	94.94	95.52	93.75	94.58	460871
2012-07-18	94.25	97.26	94.17	96.28	594408
2012-07-19	96.63	97.38	96.50	96.61	391754
2012-07-20	95.91	97.68	95.62	97.03	575666
2012-07-23	95.15	96.19	94.62	95.81	378083
2012-07-24	95.66	95.88	92.88	93.73	483850
2012-07-25	94.21	94.63	93.19	93.82	363124
2012-07-26	95.63	96.10	94.45	95.87	579363
2012-07-27	96.10	98.90	96.10	98.59	604997
2012-07-30	102.82	108.89	99.34	99.64	2458560
2012-07-31	99.94	101.07	98.77	99.45	1108642
2012-08-01	99.70	102.62	99.47	101.44	933959
2012-08-02	100.53	102.14	100.07	102.06	463355
2012-08-03	103.64	104.19	103.13	103.54	415570
2012-08-06	103.57	104.80	103.16	103.27	609901
2012-08-07	103.63	104.13	102.92	103.34	733002
2012-08-08	103.36	104.22	102.97	104.14	472673
2012-08-09	104.09	104.32	103.64	103.88	251566
2012-08-10	103.43	104.77	103.16	104.76	286683
2012-08-13	104.33	105.17	103.40	104.98	470231
2012-08-14	105.13	105.45	104.43	104.77	432462
2012-08-15	104.41	105.40	104.27	105.00	400240
2012-08-16	104.94	106.45	104.70	105.80	543950
2012-08-17	106.20	106.75	105.88	106.08	456941
2012-08-20	105.62	106.10	104.65	105.15	261772
2012-08-21	105.46	105.80	104.17	104.19	358181
2012-08-22	103.75	104.40	103.27	103.96	365382
2012-08-23	103.93	104.84	103.54	104.51	382394
2012-08-24	104.14	105.00	103.64	104.18	346042
2012-08-27	104.22	104.61	103.73	103.83	324427
2012-08-28	103.51	103.84	103.00	103.21	192465
2012-08-29	103.43	103.48	102.44	103.17	274083
2012-08-30	102.40	102.96	101.99	102.52	288623
2012-08-31	103.34	103.66	102.05	102.79	386570
2012-09-04	102.71	103.00	101.21	102.49	299521
2012-09-05	102.70	102.76	101.33	102.02	203195
2012-09-06	103.02	104.95	102.85	104.91	299070
2012-09-07	105.02	105.64	104.34	104.85	247005
2012-09-10	104.80	105.46	104.52	104.65	308336
2012-09-11	104.58	104.81	104.22	104.46	285342
2012-09-12	103.58	104.51	103.58	104.07	308500
2012-09-13	104.37	105.20	103.47	105.05	412337
2012-09-14	105.02	105.93	104.66	105.20	318966
2012-09-17	105.06	105.12	104.36	104.85	232698
2012-09-18	104.84	106.30	104.50	106.29	617471
2012-09-19	106.43	109.33	106.30	109.00	729860
2012-09-20	108.72	109.33	107.92	108.79	933065
2012-09-21	109.21	109.47	108.48	109.21	651539
2012-09-24	109.21	111.32	108.44	111.08	818932
2012-09-25	111.13	111.40	110.00	110.14	589855
2012-09-26	110.27	110.51	108.64	109.47	344871
2012-09-27	109.95	110.40	109.16	110.12	314907
2012-09-28	109.82	110.16	109.17	109.89	531376
2012-10-01	110.19	110.81	108.66	109.23	517228
2012-10-02	109.72	110.00	108.75	109.48	271913
2012-10-03	109.71	109.74	108.75	109.26	259966
2012-10-04	109.69	110.40	109.36	110.14	205538
2012-10-05	110.62	111.52	110.35	111.22	423264
2012-10-08	110.59	111.03	109.92	111.03	526901
2012-10-09	110.99	110.99	108.60	108.74	627922
2012-10-10	108.79	109.09	107.74	108.52	570862
2012-10-11	109.44	110.24	108.84	109.70	546654
2012-10-12	110.02	110.02	109.22	109.55	340330
2012-10-15	109.70	110.21	108.91	110.09	288990
2012-10-16	110.44	111.42	110.44	110.83	381319
2012-10-17	111.11	111.66	110.35	110.85	389023
2012-10-18	110.86	110.87	109.81	110.06	380515
2012-10-19	109.57	109.57	107.43	107.81	651331
2012-10-22	107.72	108.23	106.68	107.60	325863
2012-10-23	106.50	107.05	105.46	106.75	329782
2012-10-24	107.53	107.99	106.18	106.31	643054
2012-10-25	107.41	109.51	106.35	108.84	518310
2012-10-26	109.04	109.50	107.36	108.80	426883
2012-10-31	108.78	109.97	107.82	109.17	382788
2012-11-01	109.16	110.38	108.92	109.83	435734
2012-11-02	110.62	111.52	110.20	110.43	724778
2012-11-05	110.31	110.66	109.91	110.38	246606
2012-11-06	110.69	111.75	109.84	111.47	316299
2012-11-07	110.09	110.76	109.05	109.23	219743
2012-11-08	109.15	109.57	107.81	108.25	279660
2012-11-09	107.94	109.72	107.94	108.60	252722
2012-11-12	108.60	109.30	108.27	108.85	159781
2012-11-13	103.61	109.35	102.85	108.00	173337
2012-11-14	108.10	108.45	106.92	107.00	590433
2012-11-15	107.29	108.26	106.58	107.69	645454
2012-11-16	108.05	108.65	107.25	107.88	966820
2012-11-19	108.82	111.21	108.52	111.07	475645
2012-11-20	110.98	113.17	110.82	112.98	812187
2012-11-21	112.82	113.09	111.63	111.86	517551
2012-11-23	112.36	113.25	112.05	113.14	196068
2012-11-26	112.66	113.21	111.31	111.78	482781
2012-11-27	111.40	112.28	110.91	111.07	426417
2012-11-28	110.89	111.45	110.00	111.37	512361
2012-11-29	112.02	112.12	110.63	111.23	343668
2012-11-30	111.37	111.84	109.88	111.53	712049
2012-12-03	110.98	112.97	109.90	110.15	423399
2012-12-04	109.95	110.26	108.26	109.11	525562
2012-12-05	109.25	110.63	108.79	110.54	597722
2012-12-06	110.22	111.58	110.12	111.46	490600
2012-12-07	111.72	111.99	111.07	111.77	412884
2012-12-10	111.83	112.33	111.53	112.23	365263
2012-12-11	112.44	113.24	112.06	112.76	491052
2012-12-12	113.03	113.42	112.02	112.16	290822
2012-12-13	112.00	112.88	111.21	111.30	319141
2012-12-14	111.66	111.66	109.99	110.00	494687
2012-12-17	110.64	110.64	109.60	110.13	652970
2012-12-18	110.39	111.47	110.08	111.23	868144
2012-12-19	111.14	111.42	109.38	109.45	874211
2012-12-20	109.43	110.76	109.37	110.75	474720
2012-12-21	109.09	111.50	108.97	111.03	889486
2012-12-24	110.56	110.86	110.38	110.76	113298
2012-12-26	110.81	110.97	109.48	109.72	268076
2012-12-27	109.61	110.37	109.01	110.07	222765
2012-12-28	109.27	110.13	108.94	108.95	252548
2012-12-31	108.45	111.50	108.03	111.48	391629
2013-01-02	113.36	114.67	113.19	114.48	494423
2013-01-03	114.25	115.73	114.00	114.61	428279
2013-01-04	114.96	115.88	114.43	115.52	280163
2013-01-07	115.03	115.70	114.79	115.04	350223
2013-01-08	114.62	115.88	114.45	114.79	641015
2013-01-09	115.08	115.44	114.94	115.20	793481
2013-01-10	115.70	115.70	113.82	114.47	709168
2013-01-11	114.73	115.11	114.18	114.38	462958
2013-01-14	114.42	114.79	113.43	114.28	320525
2013-01-15	113.83	114.38	113.31	114.32	205103
2013-01-16	113.80	114.45	113.26	114.14	347706
2013-01-17	114.27	115.50	114.27	115.22	306889
2013-01-18	115.57	116.67	115.57	116.36	1075900
2013-01-22	116.38	118.12	116.22	118.07	434978
2013-01-23	117.72	118.13	117.13	117.70	239824
2013-01-24	117.80	119.00	117.67	118.60	409869
2013-01-25	119.09	119.18	117.85	118.83	291558
2013-01-28	117.26	120.67	117.26	118.50	419156
2013-01-29	118.58	119.94	118.29	119.20	349663
2013-01-30	118.57	118.88	117.48	117.71	432969
2013-01-31	117.51	118.06	116.45	117.45	621484
2013-02-01	118.58	119.87	117.95	119.29	418743
2013-02-04	118.49	118.50	117.28	117.48	343026
2013-02-05	118.15	119.12	117.96	118.71	334934
2013-02-06	118.38	119.53	118.29	119.34	277123
2013-02-07	119.35	119.50	117.82	118.42	365789
2013-02-08	118.64	119.70	118.48	119.34	215732
2013-02-11	119.19	119.51	118.28	119.12	215313
2013-02-12	119.15	120.08	119.15	119.57	209068
2013-02-13	119.99	120.36	119.31	119.78	245859
2013-02-14	119.12	120.28	119.12	119.86	243343
2013-02-15	119.99	120.26	119.62	120.04	311470
2013-02-19	120.02	122.16	120.02	121.66	582508
2013-02-20	121.49	122.77	120.89	121.60	755469
2013-02-21	121.10	122.29	120.95	122.00	832759
2013-02-22	122.43	124.66	122.28	124.31	744228
2013-02-25	124.81	125.36	121.30	121.30	470345
2013-02-26	121.93	122.72	121.23	122.26	406381
2013-02-27	122.12	124.66	122.11	124.39	303154
2013-02-28	124.44	125.28	124.04	124.61	315668
2013-03-01	124.21	125.10	122.62	124.94	434692
2013-03-04	124.60	125.08	122.68	125.04	404342
2013-03-05	125.68	126.67	125.46	125.75	410235
2013-03-06	126.24	126.45	124.98	124.98	344190
2013-03-07	125.12	125.83	124.87	125.57	376968
2013-03-08	126.25	126.42	125.16	125.86	443557
2013-03-11	125.87	126.32	125.50	126.24	405217
2013-03-12	126.13	126.14	123.98	124.62	464425
2013-03-13	124.52	124.95	124.03	124.66	415348
2013-03-14	125.00	126.89	124.60	125.91	443370
2013-03-15	125.53	125.53	124.66	124.74	544864
2013-03-18	123.91	125.17	123.51	124.48	308135
2013-03-19	124.79	125.56	123.88	125.32	392146
2013-03-20	126.33	127.34	125.62	126.07	435587
2013-03-21	124.88	125.76	124.40	124.42	382250
2013-03-22	124.82	125.71	124.71	125.65	326626
2013-03-25	125.96	126.25	123.59	124.89	338075
2013-03-26	125.53	126.15	125.32	126.11	364460
2013-03-27	125.18	126.27	124.44	126.13	265834
2013-03-28	125.79	127.42	125.74	127.31	526038
2013-04-01	127.27	127.31	125.58	125.92	188478
2013-04-02	126.93	126.93	124.17	124.67	338677
2013-04-03	124.57	125.63	123.30	123.43	380873
2013-04-04	123.72	124.69	123.59	123.94	267489
2013-04-05	122.31	122.78	121.72	122.63	300662
2013-04-08	122.39	123.39	121.84	123.31	406917
2013-04-09	123.87	124.05	122.14	122.79	392851
2013-04-10	123.07	124.74	122.43	124.39	465503
2013-04-11	124.40	125.17	123.99	124.35	292119
2013-04-12	123.90	124.41	123.06	123.36	252556
2013-04-15	122.77	122.97	119.00	119.08	558301
2013-04-16	120.12	121.30	119.99	121.26	445604
2013-04-17	120.37	121.92	118.83	120.54	671322
2013-04-18	121.17	124.00	121.17	122.35	1175678
2013-04-19	122.43	123.35	121.29	122.50	578754
2013-04-22	122.74	123.36	122.07	122.49	384285
2013-04-23	122.99	124.18	122.35	123.95	420167
2013-04-24	124.30	124.70	123.56	123.96	403817
2013-04-25	124.30	125.13	123.49	123.66	438086
2013-04-26	123.82	123.84	122.39	123.31	253544
2013-04-29	123.00	123.00	118.50	118.68	1350758
2013-04-30	118.87	120.01	118.39	119.65	1128083
2013-05-01	118.97	119.45	118.01	118.12	481215
2013-05-02	118.76	119.12	118.28	118.53	447503
2013-05-03	119.42	120.48	119.17	119.77	553113
2013-05-06	119.64	120.57	119.46	120.20	421053
2013-05-07	120.54	121.41	120.19	121.04	563532
2013-05-08	120.99	121.26	120.70	121.08	593177
2013-05-09	121.36	121.55	120.52	120.88	515911
2013-05-10	121.32	122.10	121.18	121.63	325387
2013-05-13	121.53	121.56	120.56	121.00	656024
2013-05-14	121.01	122.51	121.01	122.31	549246
2013-05-15	122.22	122.31	121.73	122.03	526595
2013-05-16	121.83	122.22	121.03	121.27	562781
2013-05-17	121.49	123.93	121.49	123.79	528341
2013-05-20	123.50	124.63	123.50	123.92	368076
2013-05-21	123.86	125.16	123.23	124.80	376412
2013-05-22	124.71	125.42	122.86	123.21	760879
2013-05-23	121.89	123.37	121.89	123.13	580114
2013-05-24	120.41	123.26	120.41	123.06	626420
2013-05-28	124.21	126.58	124.12	126.33	915688
2013-05-29	125.86	126.09	124.00	124.29	588607
2013-05-30	124.40	125.81	124.40	125.25	369196
2013-05-31	125.01	126.30	124.16	124.22	592650
2013-06-03	124.38	125.50	123.53	125.48	696552
2013-06-04	125.47	126.20	123.48	123.96	480314
2013-06-05	123.46	124.19	121.79	122.11	595438
2013-06-06	121.92	122.27	120.72	122.12	404503
2013-06-07	122.69	124.21	122.44	123.75	278807
2013-06-10	124.28	124.28	123.28	123.81	301264
2013-06-11	122.63	122.81	121.19	121.30	669440
2013-06-12	122.31	122.52	119.45	119.57	525406
2013-06-13	119.38	121.79	119.10	121.50	244735
2013-06-14	121.43	121.80	120.00	120.47	370122
2013-06-17	121.69	123.88	121.29	123.53	816804
2013-06-18	123.58	125.15	123.39	124.82	534866
2013-06-19	124.79	125.51	123.71	123.76	370540
2013-06-20	122.93	122.93	120.87	121.27	569426
2013-06-21	122.17	122.64	120.98	122.08	1276963
2013-06-24	120.86	121.10	119.87	120.02	454503
2013-06-25	121.17	121.28	119.86	120.27	347502
2013-06-26	121.11	121.62	120.24	120.39	388854
2013-06-27	121.26	124.11	121.23	124.00	497860
2013-06-28	123.34	124.94	122.90	124.22	842865
2013-07-01	124.36	126.43	123.98	125.43	481506
2013-07-02	125.10	125.98	124.13	124.68	515350
2013-07-03	124.36	125.22	123.89	124.55	129571
2013-07-05	125.85	127.87	125.84	127.84	293218
2013-07-08	128.14	128.71	126.80	126.92	424960
2013-07-09	127.50	128.91	127.50	128.46	272912
2013-07-10	128.08	128.66	127.49	128.18	220211
2013-07-11	130.04	130.68	129.49	130.19	327210
2013-07-12	129.82	130.43	129.30	130.41	272276
2013-07-15	130.38	130.94	130.09	130.45	292641
2013-07-16	130.69	130.95	128.83	128.95	252674
2013-07-17	129.71	130.22	129.14	129.23	223791
2013-07-18	129.37	130.93	129.00	130.64	281192
2013-07-19	130.56	131.76	130.56	131.70	269190
2013-07-22	131.66	132.72	131.55	132.29	270050
2013-07-23	132.37	132.61	131.79	132.00	277888
2013-07-24	132.22	132.35	131.42	131.76	204892
2013-07-25	131.27	131.88	130.94	131.56	347232
2013-07-26	130.74	131.71	130.45	131.21	500814
2013-07-29	127.88	129.00	125.98	126.82	836236
2013-07-30	127.32	127.79	125.71	126.70	692842
2013-07-31	127.19	127.19	125.80	125.96	719042
2013-08-01	126.75	128.38	126.51	127.97	622494
2013-08-02	127.32	127.56	126.14	127.41	748103
2013-08-05	127.76	127.76	126.54	126.68	546144
2013-08-06	126.15	126.66	126.08	126.34	447611
2013-08-07	126.18	126.46	125.09	126.02	374764
2013-08-08	126.32	126.37	125.72	125.83	301808
2013-08-09	125.76	126.26	125.31	125.75	341125
2013-08-12	125.52	127.34	125.52	127.18	263437
2013-08-13	127.14	128.14	126.09	127.55	240527
2013-08-14	126.92	127.53	126.00	126.66	366330
2013-08-15	125.33	126.44	125.00	125.05	423309
2013-08-16	124.75	125.70	124.39	125.49	1131408
2013-08-19	125.45	126.02	124.53	124.61	366800
2013-08-20	124.61	125.71	124.07	124.93	314507
2013-08-21	124.89	125.22	124.05	124.12	320656
2013-08-22	124.31	125.51	124.15	125.49	286759
2013-08-23	125.90	126.65	125.09	126.00	198986
2013-08-26	126.00	126.51	125.26	125.48	111750
2013-08-27	124.17	124.52	123.10	123.15	363076
2013-08-28	123.16	124.25	123.05	123.75	234982
2013-08-29	123.27	124.25	122.97	124.01	334534
2013-08-30	124.42	124.42	123.37	123.70	403229
2013-09-03	125.13	125.78	123.91	124.62	482506
2013-09-04	124.70	126.41	124.22	126.27	389207
2013-09-05	126.16	126.84	125.29	126.44	190649
2013-09-06	126.52	127.52	125.28	126.44	197478
2013-09-09	127.17	128.52	126.88	128.06	431711
2013-09-10	128.98	129.77	128.57	129.70	339120
2013-09-11	129.55	130.46	129.25	129.81	324606
2013-09-12	129.51	130.51	129.51	130.05	307619
2013-09-13	130.45	130.79	129.42	130.72	342735
2013-09-16	131.88	132.00	130.89	131.81	350364
2013-09-17	131.81	132.26	131.06	131.93	179293
2013-09-18	131.69	134.19	131.14	133.83	300738
2013-09-19	134.45	135.69	133.88	134.61	344543
2013-09-20	134.56	135.12	133.89	133.99	434330
2013-09-23	133.85	134.07	132.71	133.51	253851
2013-09-24	133.92	135.08	132.22	134.30	510476
2013-09-25	134.11	134.83	133.51	133.69	283018
2013-09-26	133.88	135.04	133.30	135.01	209351
2013-09-27	134.00	134.09	133.11	133.43	457544
2013-09-30	131.86	133.48	131.69	132.87	386412
2013-10-01	133.21	134.18	132.84	133.57	308420
2013-10-02	132.91	132.91	131.24	132.06	340327
2013-10-03	131.59	132.34	129.60	130.51	258533
2013-10-04	130.50	131.14	129.67	129.92	401670
2013-10-07	128.71	130.69	128.71	130.01	390962
2013-10-08	129.90	130.46	127.93	127.99	299790
2013-10-09	128.28	131.12	126.55	126.99	323439
2013-10-10	128.03	130.36	127.78	130.21	250314
2013-10-11	130.23	130.89	129.54	130.87	306155
2013-10-14	129.76	131.37	129.60	130.88	320456
2013-10-15	130.59	130.91	129.71	129.72	344825
2013-10-16	130.36	131.37	129.64	130.00	256751
2013-10-17	129.78	131.39	129.56	131.31	337182
2013-10-18	132.22	132.23	131.06	132.07	229326
2013-10-21	132.20	132.41	131.65	132.02	255533
2013-10-22	131.87	133.81	131.76	133.64	353717
2013-10-23	133.03	133.91	132.27	132.61	286135
2013-10-24	132.57	132.95	131.24	131.57	265216
2013-10-25	131.52	133.35	130.86	133.04	311998
2013-10-28	126.42	128.81	123.18	124.26	1761248
2013-10-29	124.43	128.22	124.12	128.15	998080
2013-10-30	128.70	130.00	125.69	125.69	715924
2013-10-31	125.69	127.92	125.62	126.81	434848
2013-11-01	127.09	128.45	126.41	127.25	539756
2013-11-04	127.43	127.90	126.10	126.31	383947
2013-11-05	125.70	126.19	124.55	124.76	667430
2013-11-06	125.05	126.15	124.60	126.12	358375
2013-11-07	126.29	126.29	123.46	123.57	403805
2013-11-08	123.77	126.00	123.67	125.93	418734
2013-11-11	126.00	126.72	125.92	126.36	245924
2013-11-12	125.82	126.38	125.22	125.63	307334
2013-11-13	124.97	126.61	124.56	126.26	963506
2013-11-14	126.72	127.10	126.07	126.47	505367
2013-11-15	126.43	127.00	125.21	126.99	1023996
2013-11-18	126.95	127.15	126.03	126.32	580011
2013-11-19	125.88	126.37	125.43	125.68	565832
2013-11-20	126.00	127.60	125.11	126.62	609113
2013-11-21	127.11	128.29	126.85	128.18	324179
2013-11-22	128.19	128.99	127.65	128.94	399417
2013-11-25	129.14	129.24	128.03	129.01	324962
2013-11-26	128.89	129.89	128.47	129.67	376647
2013-11-27	129.66	130.04	129.15	130.00	264273
2013-11-29	130.31	130.31	129.11	129.70	163989
2013-12-02	129.46	130.45	129.07	129.85	412654
2013-12-03	129.15	129.81	127.75	128.20	386657
2013-12-04	127.59	128.66	126.05	127.57	342957
2013-12-05	127.09	127.54	126.71	127.13	507228
2013-12-06	128.38	129.56	127.94	129.34	307124
2013-12-09	129.48	130.49	129.47	130.15	405025
2013-12-10	129.25	130.16	128.17	129.67	470052
2013-12-11	129.23	130.55	129.16	129.48	700651
2013-12-12	129.01	129.80	128.53	129.47	420726
2013-12-13	129.81	130.59	129.33	129.90	630097
2013-12-16	129.59	132.64	129.59	132.05	634661
2013-12-17	132.17	132.66	131.49	131.70	489779
2013-12-18	132.37	133.46	131.01	133.38	994142
2013-12-19	132.91	134.16	132.75	133.94	698294
2013-12-20	134.06	135.53	133.85	135.41	636998
2013-12-23	135.83	137.01	135.52	136.79	361881
2013-12-24	136.61	137.44	136.05	137.00	90861
2013-12-26	137.11	138.37	135.83	138.10	194827
2013-12-27	138.12	138.88	137.24	138.43	240451
2013-12-30	138.27	139.20	138.11	138.56	219611
2013-12-31	139.21	139.91	137.91	138.68	303892
2014-01-02	138.53	138.53	137.32	138.08	359433
2014-01-03	138.05	139.03	137.56	138.23	357277
2014-01-06	139.17	139.31	137.27	137.66	396250
2014-01-07	138.19	138.41	136.83	137.93	345809
2014-01-08	137.73	139.05	137.41	138.31	348983
2014-01-09	139.26	140.32	139.18	139.54	489188
2014-01-10	139.54	139.96	138.48	139.38	274697
2014-01-13	138.81	139.93	137.73	137.98	352939
2014-01-14	138.45	139.71	137.81	139.65	422862
2014-01-15	139.74	140.60	139.52	140.57	286418
2014-01-16	141.25	142.53	140.62	140.86	322716
2014-01-17	140.66	140.73	139.42	140.04	391428
2014-01-21	140.41	142.34	140.37	141.92	379612
2014-01-22	141.91	141.91	141.13	141.54	199973
2014-01-23	140.36	141.28	138.62	139.00	466782
2014-01-24	137.75	138.20	135.00	135.67	894547
2014-01-27	137.34	138.76	134.88	135.41	745342
2014-01-28	135.76	139.07	135.26	137.73	455384
2014-01-29	136.48	137.98	135.68	136.18	423729
2014-01-30	137.36	138.00	136.57	137.77	313480
2014-01-31	136.12	138.28	135.39	137.24	472449
2014-02-03	136.86	138.06	131.58	131.80	735723
2014-02-04	132.27	132.72	131.15	131.99	966631
2014-02-05	131.51	132.58	130.73	131.92	452455
2014-02-06	132.59	133.36	131.94	132.77	481633
2014-02-07	133.46	134.50	133.24	133.90	521741
2014-02-10	134.01	134.23	132.78	133.00	505827
2014-02-11	133.50	134.00	132.97	133.62	572018
2014-02-12	133.95	135.49	133.95	134.94	480850
2014-02-13	134.22	136.55	134.00	136.49	418386
2014-02-14	136.49	137.38	135.54	136.87	618757
2014-02-18	136.73	137.14	135.62	135.89	439861
2014-02-19	135.75	136.84	134.65	135.05	335184
2014-02-20	135.36	135.89	134.43	135.54	368728
2014-02-21	135.60	136.57	134.86	134.92	357170
2014-02-24	135.41	137.05	135.21	135.31	623977
2014-02-25	135.41	136.13	135.01	135.30	443477
2014-02-26	135.85	136.49	134.80	134.98	500259
2014-02-27	134.86	135.42	131.62	134.61	436413
2014-02-28	134.50	136.46	134.32	135.62	897521
2014-03-03	134.52	135.25	133.73	134.69	374544
2014-03-04	135.69	137.22	135.48	136.32	557630
2014-03-05	136.67	137.73	136.30	137.00	668252
2014-03-06	136.95	139.07	136.95	138.66	745315
2014-03-07	139.16	139.78	138.35	139.50	701616
2014-03-10	139.34	139.63	136.72	137.06	775317
2014-03-11	137.06	137.73	133.69	134.23	1084375
2014-03-12	133.76	134.17	132.22	134.08	850168
2014-03-13	134.86	135.61	133.22	133.93	654404
2014-03-14	133.08	134.67	132.97	134.07	635895
2014-03-17	135.03	136.69	134.83	136.63	745676
2014-03-18	136.80	137.29	136.31	136.94	699839
2014-03-19	136.85	137.16	134.51	135.35	349870
2014-03-20	134.85	135.62	134.23	135.03	300832
2014-03-21	136.05	137.24	134.47	134.71	904273
2014-03-24	135.01	135.29	133.62	134.22	423923
2014-03-25	135.08	135.94	133.51	134.82	534439
2014-03-26	135.39	136.09	133.17	133.19	534637
2014-03-27	133.09	133.31	132.15	132.48	344182
2014-03-28	132.47	134.34	132.47	132.78	385685
2014-03-31	133.36	134.02	132.87	133.51	462900
2014-04-01	134.19	134.68	133.05	134.59	525014
2014-04-02	134.99	136.73	134.74	136.50	413409
2014-04-03	136.98	137.26	136.24	136.87	263240
2014-04-04	137.41	137.74	134.71	134.99	285340
2014-04-07	134.57	134.76	132.64	132.81	437070
2014-04-08	132.37	134.16	132.19	133.43	578161
2014-04-09	133.71	134.60	132.94	133.95	446725
2014-04-10	133.93	134.35	131.08	131.15	303736
2014-04-11	130.73	131.72	129.81	130.17	407984
2014-04-14	130.83	131.16	128.26	129.54	607351
2014-04-15	129.50	129.50	126.75	128.99	1045695
2014-04-16	130.20	131.04	129.49	131.02	831353
2014-04-17	130.74	132.31	130.26	130.34	689645
2014-04-21	130.67	132.04	130.11	131.38	384329
2014-04-22	131.39	132.47	130.90	131.96	357479
2014-04-23	131.96	132.71	131.58	131.71	429572
2014-04-24	132.31	132.33	131.06	131.71	385565
2014-04-25	131.68	131.68	129.00	129.30	548853
2014-04-28	138.15	139.94	135.89	137.72	1294191
2014-04-29	138.19	139.00	136.85	138.04	680364
2014-04-30	138.04	139.04	136.94	138.95	561373
2014-05-01	138.91	139.59	137.54	138.10	553060
2014-05-02	137.74	138.69	137.56	137.94	665815
2014-05-05	137.44	138.43	136.45	137.96	368486
2014-05-06	137.83	138.34	137.10	137.15	435214
2014-05-07	137.55	139.16	137.25	138.93	396478
2014-05-08	139.75	141.43	139.42	140.65	676351
2014-05-09	140.34	140.55	138.00	139.18	386125
2014-05-12	140.49	141.57	139.70	141.35	246546
2014-05-13	141.08	141.72	140.90	141.08	271578
2014-05-14	141.24	141.41	139.77	139.96	205134
2014-05-15	139.58	139.83	137.49	138.71	363280
2014-05-16	138.71	139.54	137.53	139.43	337746
2014-05-19	138.97	140.17	138.59	139.85	328309
2014-05-20	139.49	139.70	137.84	138.33	418397
2014-05-21	138.77	140.18	138.60	140.12	283417
2014-05-22	140.46	141.35	139.81	140.69	267139
2014-05-23	140.62	141.72	140.22	141.66	313536
2014-05-27	142.00	142.81	142.00	142.20	356700
2014-05-28	142.50	143.07	141.01	141.08	570471
2014-05-29	141.41	141.77	140.90	141.31	423657
2014-05-30	141.02	141.79	140.87	141.68	265431
2014-06-02	141.54	141.96	140.26	141.77	231047
2014-06-03	141.29	141.79	140.76	141.45	229885
2014-06-04	141.32	141.32	140.66	140.85	239158
2014-06-05	140.89	143.51	140.64	143.40	359657
2014-06-06	142.70	144.74	142.49	144.71	360591
2014-06-09	144.63	146.84	144.57	146.57	589195
2014-06-10	146.13	147.07	145.64	146.51	409906
2014-06-11	145.49	145.75	144.70	145.64	316444
2014-06-12	145.64	146.02	144.91	145.59	513529
2014-06-13	145.59	146.33	145.13	146.17	431046
2014-06-16	146.07	146.86	145.93	146.16	560326
2014-06-17	145.81	146.83	145.72	146.59	366969
2014-06-18	146.87	147.18	145.64	147.04	360824
2014-06-19	150.45	151.45	146.46	147.42	299815
2014-06-20	148.07	149.00	146.83	148.94	695180
2014-06-23	148.71	149.12	147.45	147.61	398503
2014-06-24	147.08	148.76	146.26	146.45	311216
2014-06-25	146.49	147.06	145.90	146.42	271215
2014-06-26	146.71	146.83	145.21	145.98	188016
2014-06-27	145.82	147.32	145.82	147.28	981311
2014-06-30	146.98	147.18	145.87	146.01	528219
2014-07-01	146.04	146.74	145.00	146.39	420849
2014-07-02	145.97	146.65	145.48	145.60	414382
2014-07-03	145.97	146.93	145.68	146.43	298214
2014-07-07	146.48	146.52	145.35	145.75	323544
2014-07-08	145.87	146.26	144.60	145.26	338146
2014-07-09	145.16	145.92	144.36	145.26	270305
2014-07-10	144.18	144.86	143.72	143.98	252831
2014-07-11	143.91	144.81	143.04	144.70	209801
2014-07-14	145.25	145.90	144.82	144.98	426153
2014-07-15	144.81	145.69	143.98	144.69	563845
2014-07-16	145.14	145.39	143.74	144.58	299859
2014-07-17	143.35	144.00	142.32	142.50	803046
2014-07-18	142.93	143.72	142.00	143.04	741271
2014-07-21	142.87	143.74	142.49	143.32	246629
2014-07-22	144.24	144.46	143.90	144.11	268039
2014-07-23	144.05	144.16	142.76	143.10	199668
2014-07-24	143.31	143.65	142.71	142.96	286845
2014-07-25	142.85	143.26	142.20	142.76	370634
2014-07-28	142.85	148.44	142.53	148.26	1178988
2014-07-29	150.78	150.78	146.71	146.90	585728
2014-07-30	147.15	147.71	145.47	147.57	490374
2014-07-31	146.14	146.69	144.00	144.07	630493
2014-08-01	143.44	144.08	142.42	143.47	412313
2014-08-04	143.51	145.50	143.21	145.32	346813
2014-08-05	144.37	146.14	143.56	144.09	388479
2014-08-06	143.05	144.02	142.53	143.39	324322
2014-08-07	144.29	145.83	143.95	144.40	484122
2014-08-08	145.00	147.41	144.66	147.36	432065
2014-08-11	147.56	147.94	146.46	146.75	243864
2014-08-12	146.32	148.06	145.77	146.23	241911
2014-08-13	146.53	147.66	146.31	147.46	207628
2014-08-14	147.48	148.16	147.16	148.12	176012
2014-08-15	148.39	148.56	145.92	147.39	265462
2014-08-18	148.67	150.22	148.51	150.04	264899
2014-08-19	150.00	150.54	149.33	150.49	244892
2014-08-20	150.62	151.74	150.09	150.93	313672
2014-08-21	150.76	151.06	150.00	150.73	187473
2014-08-22	150.23	150.84	149.63	150.37	222231
2014-08-25	151.24	151.38	150.33	151.21	166783
2014-08-26	151.34	151.69	150.75	150.83	241382
2014-08-27	151.18	151.66	149.99	150.80	221541
2014-08-28	150.63	150.63	149.81	150.38	161264
2014-08-29	150.58	151.14	149.86	150.56	222980
2014-09-02	150.95	151.50	149.69	150.23	277706
2014-09-03	150.69	151.19	149.30	149.61	211557
2014-09-04	149.62	150.15	148.31	148.83	347613
2014-09-05	148.82	149.78	148.19	149.57	367839
2014-09-08	149.67	149.80	149.02	149.13	292089
2014-09-09	149.30	149.30	147.71	148.20	191979
2014-09-10	147.89	148.49	147.20	148.15	204369
2014-09-11	147.42	147.87	147.02	147.66	343879
2014-09-12	147.47	147.80	146.74	147.13	256062
2014-09-15	146.90	147.46	146.29	147.05	291976
2014-09-16	147.11	148.46	146.77	147.88	213119
2014-09-17	148.31	150.60	147.98	149.63	387279
2014-09-18	149.98	150.45	149.52	150.23	243094
2014-09-19	151.28	151.38	149.50	149.54	434626
2014-09-22	149.05	149.05	147.27	147.56	299434
2014-09-23	147.46	147.77	146.74	146.92	210949
2014-09-24	146.91	148.17	146.50	147.99	264121
2014-09-25	147.30	147.31	145.55	145.56	294371
2014-09-26	145.48	147.81	144.80	147.38	277794
2014-09-29	145.42	147.46	145.42	147.02	295763
2014-09-30	146.87	147.57	145.66	146.29	447360
2014-10-01	146.28	146.28	144.74	145.35	451852
2014-10-02	145.46	145.83	143.52	144.83	442246
2014-10-03	145.63	146.76	145.09	146.59	288242
2014-10-06	147.57	147.96	146.24	146.80	314409
2014-10-07	144.92	146.07	143.51	143.57	316190
2014-10-08	143.24	147.26	142.60	147.12	496399
2014-10-09	147.00	147.00	143.25	143.25	325180
2014-10-10	143.55	143.82	141.74	141.80	413903
2014-10-13	142.12	142.69	138.45	138.63	414250
2014-10-14	139.51	142.81	139.08	141.64	614418
2014-10-15	139.76	141.23	137.34	140.50	507946
2014-10-16	138.87	141.75	137.55	141.11	530882
2014-10-17	142.40	145.25	142.40	144.47	423311
2014-10-20	143.98	145.11	142.80	144.67	439173
2014-10-21	145.79	148.72	145.59	148.69	434484
2014-10-22	148.56	149.71	146.54	146.63	579794
2014-10-23	148.66	150.90	148.66	150.53	462416
2014-10-24	150.53	151.58	149.32	151.18	581955
2014-10-27	152.00	153.18	149.32	150.94	565076
2014-10-28	151.22	154.42	151.22	154.42	489277
2014-10-29	154.35	154.96	153.30	154.16	732604
2014-10-30	153.68	155.34	153.45	154.83	434938
2014-10-31	156.92	159.19	156.55	158.30	765070
2014-11-03	158.20	159.74	157.43	158.61	524509
2014-11-04	158.65	159.19	157.21	157.54	439007
2014-11-05	155.78	158.05	155.26	157.06	453897
2014-11-06	157.00	158.31	156.44	158.23	511378
2014-11-07	158.10	158.84	157.46	158.26	356687
2014-11-10	158.18	158.78	157.53	158.53	304150
2014-11-11	158.37	158.99	156.97	157.42	307868
2014-11-12	156.54	157.42	156.23	156.76	332389
2014-11-13	156.76	158.20	156.74	158.02	72121
2014-11-14	156.48	157.94	156.22	157.25	318863
2014-11-17	156.77	157.53	156.25	156.40	398097
2014-11-18	156.57	158.07	156.13	156.28	386540
2014-11-19	155.93	156.80	155.09	156.69	274152
2014-11-20	156.31	157.60	155.22	157.21	208161
2014-11-21	158.40	159.62	157.80	158.22	291188
2014-11-24	158.43	159.12	157.51	158.60	175707
2014-11-25	159.11	160.60	158.75	160.48	344660
2014-11-26	160.19	160.24	158.19	159.53	241335
2014-11-28	159.67	159.67	157.45	157.82	233514
2014-12-01	157.06	157.41	155.25	155.79	346294
2014-12-02	156.19	157.37	155.57	156.98	349888
2014-12-03	157.18	159.76	157.12	159.65	391680
2014-12-04	159.26	160.09	158.07	158.79	190765
2014-12-05	158.79	159.16	157.75	158.12	206840
2014-12-08	157.99	158.87	154.40	155.39	399062
2014-12-09	153.90	156.17	153.85	156.07	392281
2014-12-10	155.86	155.86	152.47	153.06	318371
2014-12-11	153.44	155.13	152.71	153.03	224958
2014-12-12	151.55	153.02	149.86	149.89	296443
2014-12-15	151.01	151.73	149.18	150.80	444369
2014-12-16	151.00	153.66	150.83	150.93	373910
2014-12-17	150.93	152.46	148.15	151.95	720089
2014-12-18	154.23	157.64	153.67	157.59	493235
2014-12-19	158.59	159.38	156.32	156.40	930010
2014-12-22	156.01	157.99	156.01	157.92	265296
2014-12-23	158.40	159.91	157.82	159.54	301588
2014-12-24	159.64	160.41	159.43	159.75	99543
2014-12-26	160.06	160.88	159.58	159.81	131439
2014-12-29	159.31	160.23	158.73	159.62	181849
2014-12-30	159.40	159.41	158.14	158.31	148698
2014-12-31	158.80	159.59	156.26	156.35	218318
2015-01-02	156.66	157.31	154.32	156.62	256034
2015-01-05	155.33	155.55	151.75	152.03	450031
2015-01-06	152.15	152.37	148.66	149.91	425484
2015-01-07	151.25	151.77	149.96	151.19	421078
2015-01-08	152.01	153.14	150.96	152.21	626559
2015-01-09	152.59	153.21	150.94	151.37	303723
2015-01-12	151.96	152.66	148.91	149.17	425741
2015-01-13	150.45	151.79	147.07	148.83	401048
2015-01-14	146.87	148.35	146.21	148.04	478277
2015-01-15	147.73	148.48	145.38	145.88	732609
2015-01-16	145.30	145.94	144.62	145.75	776302
2015-01-20	147.09	147.28	145.34	146.04	620439
2015-01-21	145.43	147.74	145.43	147.55	376086
2015-01-22	149.01	150.47	147.09	150.23	429752
2015-01-23	149.92	151.26	149.51	149.70	622364
2015-01-26	157.76	161.85	153.73	155.70	780390
2015-01-27	153.89	157.81	153.23	157.18	721753
2015-01-28	158.42	158.42	153.95	154.56	488683
2015-01-29	154.19	156.71	154.04	156.43	598825
2015-01-30	154.86	155.87	153.90	154.34	503837
2015-02-02	154.79	157.34	153.99	157.30	504202
2015-02-03	157.04	159.72	157.04	159.66	568056
2015-02-04	158.90	159.65	157.69	158.12	423318
2015-02-05	158.12	162.53	157.88	162.11	670087
2015-02-06	162.80	162.99	160.60	161.12	343933
2015-02-09	160.64	162.99	160.64	161.90	459194
2015-02-10	163.05	163.47	162.29	163.38	390473
2015-02-11	163.42	164.22	162.82	163.38	317173
2015-02-12	163.84	165.13	163.52	165.07	394894
2015-02-13	166.28	167.48	165.49	166.23	518531
2015-02-17	165.59	168.30	165.30	167.82	586270
2015-02-18	167.91	168.61	167.51	168.17	321875
2015-02-19	167.11	168.03	166.96	167.40	292016
2015-02-20	167.18	168.64	165.46	168.30	268826
2015-02-23	168.21	168.88	167.72	168.41	368338
2015-02-24	168.03	168.11	166.89	167.87	237644
2015-02-25	167.70	168.32	167.16	168.03	411688
2015-02-26	168.40	169.33	167.71	168.57	304916
2015-02-27	168.41	169.64	167.49	167.57	348389
2015-03-02	167.57	168.69	167.00	168.55	307494
2015-03-03	167.64	168.71	166.86	167.35	361969
2015-03-04	166.87	167.02	165.25	166.79	359892
2015-03-05	166.90	168.80	166.29	168.61	332751
2015-03-06	167.14	167.91	165.50	166.01	351639
2015-03-09	165.84	168.53	165.66	168.10	460226
2015-03-10	166.58	167.71	165.61	165.61	321156
2015-03-11	165.61	166.52	165.07	165.97	410816
2015-03-12	166.00	168.84	165.82	168.60	300666
2015-03-13	168.24	168.54	165.92	166.92	243398
2015-03-16	168.14	170.44	167.95	170.38	297740
2015-03-17	168.75	169.76	167.29	168.78	347182
2015-03-18	168.37	171.59	166.32	171.01	417157
2015-03-19	170.43	170.43	168.16	169.17	302485
2015-03-20	169.77	171.86	168.48	171.43	592110
2015-03-23	171.74	172.17	170.80	171.50	351318
2015-03-24	170.86	172.24	170.53	171.81	316569
2015-03-25	171.94	172.72	170.65	170.65	514511
2015-03-26	170.47	170.91	169.81	170.48	389291
2015-03-27	169.77	172.11	169.44	171.41	441676
2015-03-30	172.32	174.19	171.75	174.02	245995
2015-03-31	173.01	173.60	171.67	172.00	446166
2015-04-01	171.41	171.41	168.92	169.77	582626
2015-04-02	169.85	172.65	169.35	171.38	405333
2015-04-06	170.75	172.91	170.43	172.13	385479
2015-04-07	171.89	172.84	170.80	170.95	277615
2015-04-08	170.91	172.06	169.50	169.78	722646
2015-04-09	169.69	170.69	168.82	170.49	562329
2015-04-10	171.29	171.45	169.84	170.31	312477
2015-04-13	170.61	170.61	168.93	169.13	369997
2015-04-14	168.57	169.78	167.74	169.62	245366
2015-04-15	170.41	171.56	169.34	171.22	344242
2015-04-16	170.62	171.44	169.21	170.65	276374
2015-04-17	169.53	169.53	166.01	167.08	405900
2015-04-20	167.78	169.58	167.10	169.09	369573
2015-04-21	169.27	169.64	168.04	168.24	536104
2015-04-22	168.23	169.03	165.95	168.93	594455
2015-04-23	168.29	170.82	167.44	170.05	554344
2015-04-24	169.94	170.70	168.01	169.92	660540
2015-04-27	174.52	176.41	172.04	172.55	694017
2015-04-28	170.30	172.94	169.51	172.93	580445
2015-04-29	171.76	172.87	169.28	171.15	433841
2015-04-30	170.41	170.65	167.88	168.17	676804
2015-05-01	168.53	170.14	167.72	169.51	479193
2015-05-04	169.57	171.08	168.77	170.40	393751
2015-05-05	169.65	170.85	168.18	168.24	323651
2015-05-06	169.13	169.49	166.85	168.32	507022
2015-05-07	167.59	169.16	166.77	168.88	379623
2015-05-08	170.76	172.77	169.92	172.34	561846
2015-05-11	171.58	172.48	171.08	171.12	422006
2015-05-12	170.36	172.65	169.87	172.43	402360
2015-05-13	173.21	174.93	171.61	174.17	441581
2015-05-14	175.32	176.62	174.60	176.35	443486
2015-05-15	176.01	176.99	175.06	176.08	676442
2015-05-18	175.40	176.54	174.92	176.21	282065
2015-05-19	176.45	176.72	175.40	176.61	256554
2015-05-20	176.57	177.40	175.58	176.89	263368
2015-05-21	177.01	177.64	176.02	177.20	278895
2015-05-22	177.27	177.72	176.60	177.15	267680
2015-05-26	176.48	177.07	174.97	175.71	290849
2015-05-27	176.69	178.00	176.06	177.69	251877
2015-05-28	177.50	177.64	176.01	177.18	225655
2015-05-29	176.59	176.59	174.37	174.96	315164
2015-06-01	175.58	175.58	173.46	174.91	286510
2015-06-02	174.58	176.79	173.98	175.73	214566
2015-06-03	176.23	176.93	175.24	176.42	180156
2015-06-04	175.83	175.83	174.02	174.33	260638
2015-06-05	174.16	175.17	173.01	175.07	232816
2015-06-08	174.55	176.61	174.16	174.50	188108
2015-06-09	175.08	175.74	174.27	175.07	202562
2015-06-10	175.79	177.37	175.78	177.04	199890
2015-06-11	177.22	178.33	176.93	177.71	265588
2015-06-12	177.15	177.23	175.39	175.84	190039
2015-06-15	174.09	174.27	172.36	173.97	270900
2015-06-16	174.06	174.94	173.49	174.08	235098
2015-06-17	174.34	175.23	173.34	174.44	211595
2015-06-18	174.83	177.39	174.61	177.01	376439
2015-06-19	176.90	177.25	176.05	176.15	830872
2015-06-22	177.55	178.92	177.36	177.79	238643
2015-06-23	177.81	178.68	176.57	176.91	330066
2015-06-24	176.37	177.35	175.39	175.69	298077
2015-06-25	175.95	176.59	174.91	175.09	226253
2015-06-26	175.73	176.86	175.19	175.98	329468
2015-06-29	174.73	175.89	172.35	172.57	350464
2015-06-30	174.61	175.14	172.14	172.46	496823
2015-07-01	173.97	174.27	172.66	174.02	320600
2015-07-02	174.71	174.89	173.60	174.59	462947
2015-07-06	172.88	174.73	172.20	173.57	305417
2015-07-07	174.00	175.08	171.64	175.02	458021
2015-07-08	174.04	174.36	170.68	171.32	360742
2015-07-09	173.47	174.37	171.30	171.56	341666
2015-07-10	173.86	173.94	171.69	172.35	456325
2015-07-13	174.19	176.29	173.82	175.95	449429
2015-07-14	176.20	177.01	175.41	176.81	262899
2015-07-15	176.81	177.23	175.58	175.90	269048
2015-07-16	177.25	177.97	176.47	177.08	178573
2015-07-17	177.16	177.27	176.35	176.96	207254
2015-07-20	176.89	177.82	176.52	176.99	199198
2015-07-21	176.48	176.89	174.74	174.97	363237
2015-07-22	174.57	176.21	174.22	175.00	326435
2015-07-23	174.78	176.16	173.63	173.81	384952
2015-07-24	173.47	174.24	171.46	172.11	442525
2015-07-27	161.97	165.06	158.21	164.25	1700328
2015-07-28	164.38	164.97	162.53	164.25	1081004
2015-07-29	164.18	167.05	163.80	166.77	427529
2015-07-30	165.99	167.63	165.39	167.07	271388
2015-07-31	167.89	168.02	166.46	167.27	427320
2015-08-03	167.46	167.72	164.33	165.41	397756
2015-08-04	165.41	166.93	165.03	166.74	463329
2015-08-05	167.74	169.41	166.86	167.39	301100
2015-08-06	167.39	168.29	166.27	166.95	343983
2015-08-07	166.47	168.30	166.29	168.27	332389
2015-08-10	169.39	170.63	168.68	169.97	308877
2015-08-11	168.14	169.05	166.89	168.92	289887
2015-08-12	167.49	168.92	166.34	168.51	295967
2015-08-13	168.24	169.80	167.40	169.06	217005
2015-08-14	168.47	169.82	166.32	169.73	372168
2015-08-17	169.16	171.54	168.06	171.21	257560
2015-08-18	171.08	171.78	170.67	171.38	272458
2015-08-19	170.42	171.08	168.05	169.22	272580
2015-08-20	167.90	169.22	165.69	165.71	352349
2015-08-21	164.72	164.96	161.42	161.74	526034
2015-08-24	155.06	159.37	152.79	155.02	987680
2015-08-25	158.76	159.04	154.03	154.25	838265
2015-08-26	157.44	157.99	154.82	157.45	721654
2015-08-27	159.14	163.90	158.44	163.25	633382
2015-08-28	162.49	164.19	162.06	164.05	356937
2015-08-31	162.76	164.03	160.84	162.09	481472
2015-09-01	158.79	159.39	154.84	155.86	632604
2015-09-02	157.60	158.75	155.87	158.73	487030
2015-09-03	159.07	162.53	158.21	158.74	508239
2015-09-04	157.76	158.35	155.37	156.28	319764
2015-09-08	158.66	160.65	157.61	160.63	350457
2015-09-09	162.15	162.15	158.05	158.35	249757
2015-09-10	157.77	160.14	157.77	159.04	372708
2015-09-11	156.82	158.54	156.28	158.32	425892
2015-09-14	158.33	159.12	156.95	158.68	337725
2015-09-15	159.37	160.93	158.52	160.58	324557
2015-09-16	160.41	162.78	160.01	162.34	349372
2015-09-17	162.06	163.98	161.03	161.47	456769
2015-09-18	160.00	160.56	157.15	157.49	799479
2015-09-21	157.97	159.58	157.61	158.22	359500
2015-09-22	156.31	156.71	154.12	155.03	428979
2015-09-23	155.14	155.18	152.86	153.34	415201
2015-09-24	151.80	154.97	150.91	153.91	651231
2015-09-25	155.60	155.62	153.36	154.21	430390
2015-09-28	152.86	153.89	152.00	152.93	790678
2015-09-29	153.35	155.11	152.49	153.12	512469
2015-09-30	154.66	156.92	154.01	156.70	563596
2015-10-01	157.59	157.86	156.25	157.75	586645
2015-10-02	154.92	159.81	154.68	159.71	600602
2015-10-05	160.77	164.45	160.01	164.32	677672
2015-10-06	164.08	165.60	163.64	165.02	484378
2015-10-07	166.01	168.47	165.00	167.76	695410
2015-10-08	167.90	174.34	166.03	173.97	710334
2015-10-09	173.80	174.90	173.06	173.70	566466
2015-10-12	173.77	174.63	172.77	174.23	288155
2015-10-13	174.05	175.86	171.96	174.15	342197
2015-10-14	173.98	175.21	173.21	173.55	447691
2015-10-15	174.72	174.90	172.30	174.64	349625
2015-10-16	174.98	175.24	172.60	173.71	414945
2015-10-19	173.11	174.61	172.90	174.55	334395
2015-10-20	173.65	174.89	173.10	174.18	525934
2015-10-21	174.98	175.73	172.69	172.95	392143
2015-10-22	173.86	176.88	172.99	175.50	1001925
2015-10-23	176.81	177.49	175.69	176.86	793558
2015-10-26	177.55	184.59	176.86	182.91	1076821
2015-10-27	182.00	183.21	180.15	183.09	529680
2015-10-28	182.94	184.59	181.15	184.20	482873
2015-10-29	183.40	184.57	183.10	184.24	262468
2015-10-30	184.68	187.04	184.16	186.35	622636
2015-11-02	186.35	189.50	185.67	188.85	406677
2015-11-03	187.87	188.75	186.25	186.97	443324
2015-11-04	187.27	188.82	186.58	187.80	317442
2015-11-05	187.44	188.82	186.28	187.91	414645
2015-11-06	186.87	188.38	186.16	187.36	264967
2015-11-09	186.66	187.90	184.40	185.66	281933
2015-11-10	185.02	186.27	183.75	186.06	276910
2015-11-11	186.41	188.53	185.98	187.47	247917
2015-11-12	185.78	187.62	184.25	184.33	265790
2015-11-13	184.03	186.30	183.68	184.48	310194
2015-11-16	184.40	187.00	183.90	186.96	355560
2015-11-17	187.72	188.08	184.48	185.75	407113
2015-11-18	186.32	191.32	185.59	191.10	497476
2015-11-19	190.79	191.81	188.74	189.44	445628
2015-11-20	190.18	192.54	189.88	191.49	353351
2015-11-23	191.34	192.38	190.47	192.28	253246
2015-11-24	190.78	193.20	190.10	192.51	307410
2015-11-25	193.27	194.98	192.26	193.84	297131
2015-11-27	194.01	194.99	192.64	194.83	130603
2015-11-30	195.00	195.93	193.38	193.49	568662
2015-12-01	194.31	194.98	190.13	191.68	608517
2015-12-02	191.05	192.48	187.31	188.10	616071
2015-12-03	188.38	189.26	185.82	187.62	592200
2015-12-04	187.98	189.97	186.42	189.48	588973
2015-12-07	189.12	189.47	187.31	188.26	344735
2015-12-08	186.81	187.40	185.35	186.28	395154
2015-12-09	185.97	188.02	184.33	185.45	377471
2015-12-10	185.11	187.64	184.38	186.52	286450
2015-12-11	184.84	185.85	182.45	183.27	303865
2015-12-14	183.75	184.49	182.53	184.12	310579
2015-12-15	185.72	185.87	182.09	183.14	378921
2015-12-16	182.98	186.83	182.75	186.42	364546
2015-12-17	186.46	188.32	183.40	184.60	649221
2015-12-18	184.25	185.49	183.22	183.32	855367
2015-12-21	184.57	185.53	183.39	185.16	245434
2015-12-22	185.74	187.74	184.95	187.22	265206
2015-12-23	188.16	190.36	188.07	190.08	291202
2015-12-24	189.54	190.35	189.14	189.84	117615
2015-12-28	188.73	190.52	188.28	190.18	194100
2015-12-29	191.32	193.32	191.18	192.62	263493
2015-12-30	192.50	192.98	190.41	190.58	185220
2015-12-31	190.07	191.16	189.50	189.79	248284
2016-01-04	186.38	187.24	184.26	186.51	514261
2016-01-05	186.40	188.08	184.52	187.26	350230
2016-01-06	184.53	187.56	182.98	183.37	471056
2016-01-07	179.83	181.26	177.49	177.89	444893
2016-01-08	179.23	179.85	175.24	175.62	489375
2016-01-11	176.51	177.93	171.66	173.47	724272
2016-01-12	175.18	176.88	173.24	176.06	553140
2016-01-13	177.24	178.56	170.56	170.76	483648
2016-01-14	170.95	172.36	168.80	170.84	834103
2016-01-15	167.97	171.07	166.05	169.43	902125
2016-01-19	171.98	172.30	168.37	169.52	493121
2016-01-20	167.04	168.94	164.73	167.62	686083
2016-01-21	167.69	168.88	165.22	166.40	584646
2016-01-22	171.28	172.23	167.58	168.52	532688
2016-01-25	168.28	168.68	165.94	166.09	525364
2016-01-26	166.95	169.33	166.22	169.28	425097
2016-01-27	169.27	171.97	167.37	168.26	303081
2016-01-28	170.09	171.24	168.14	169.72	415370
2016-01-29	170.30	175.81	169.24	175.67	961805
2016-02-01	157.34	164.94	157.31	163.73	2355611
2016-02-02	161.90	161.90	155.79	158.89	1083487
2016-02-03	160.81	162.14	157.18	162.11	667420
2016-02-04	162.04	168.10	160.49	166.97	722953
2016-02-05	165.82	165.82	161.02	163.12	836761
2016-02-08	161.75	162.86	159.54	161.87	465968
2016-02-09	160.60	163.69	160.19	161.83	596566
2016-02-10	161.22	163.29	159.92	160.25	533388
2016-02-11	157.60	161.11	157.18	159.97	470733
2016-02-12	160.67	164.61	157.75	163.59	396664
2016-02-16	165.06	167.89	163.39	167.29	602496
2016-02-17	168.18	170.18	168.18	169.71	550604
2016-02-18	169.60	172.36	168.88	170.50	633962
2016-02-19	170.66	172.14	168.95	170.34	647973
2016-02-22	171.36	173.68	171.04	173.01	553625
2016-02-23	172.40	174.44	170.30	171.26	440650
2016-02-24	170.01	170.87	168.59	170.22	401372
2016-02-25	171.22	172.20	169.25	171.00	507895
2016-02-26	171.94	172.08	170.24	170.34	685572
2016-02-29	170.02	170.50	166.87	167.93	690704
2016-03-01	169.00	172.56	168.58	171.88	491493
2016-03-02	171.01	172.38	170.30	171.43	398949
2016-03-03	171.21	172.47	170.63	172.38	346442
2016-03-04	171.96	172.90	170.07	172.50	503858
2016-03-07	171.68	173.48	171.68	173.44	363040
2016-03-08	171.66	172.44	170.38	170.78	348949
2016-03-09	171.69	172.51	170.08	170.61	378514
2016-03-10	170.58	171.51	168.79	170.46	358422
2016-03-11	171.85	174.03	170.90	173.81	439090
2016-03-14	173.75	176.48	173.53	175.50	448960
2016-03-15	173.95	176.93	173.95	175.80	305722
2016-03-16	175.67	177.59	175.14	177.43	432364
2016-03-17	177.69	180.69	177.52	179.78	542753
2016-03-18	180.31	182.55	179.72	181.85	754383
2016-03-21	181.15	181.66	180.62	181.32	331356
2016-03-22	181.21	182.62	180.80	182.02	362435
2016-03-23	182.15	182.62	179.28	179.96	409026
2016-03-24	179.05	180.67	178.86	180.53	363128
2016-03-28	180.71	182.19	180.41	182.00	366678
2016-03-29	181.98	183.03	180.75	182.52	377304
2016-03-30	183.74	184.42	181.66	182.01	370993
2016-03-31	181.84	183.69	181.14	182.77	362255
2016-04-01	181.24	185.14	180.62	184.66	506008
2016-04-04	184.59	184.59	179.40	180.40	576858
2016-04-05	179.02	179.55	178.43	178.42	454421
2016-04-06	178.62	179.33	176.19	178.94	409039
2016-04-07	178.00	178.86	176.01	176.56	555582
2016-04-08	178.03	178.46	177.07	177.95	381281
2016-04-11	178.09	178.54	176.30	176.68	317145
2016-04-12	177.31	178.34	176.09	177.49	301136
2016-04-13	178.03	178.91	176.62	178.16	531567
2016-04-14	178.78	178.91	176.73	176.90	425554
2016-04-15	177.31	178.00	176.71	177.15	370735
2016-04-18	176.25	179.12	176.06	178.83	396536
2016-04-19	179.54	180.69	178.18	179.75	264461
2016-04-20	180.00	180.00	177.17	178.55	324833
2016-04-21	178.44	179.75	177.48	178.72	399790
2016-04-22	177.57	179.92	177.57	178.63	482585
2016-04-25	175.71	181.15	175.03	179.66	915172
2016-04-26	179.79	180.13	176.86	178.84	655538
2016-04-27	176.49	180.17	175.87	179.23	454879
2016-04-28	177.97	179.50	176.35	176.80	510636
2016-04-29	175.87	177.05	175.02	176.09	555864
2016-05-02	176.03	177.84	175.18	177.50	581953
2016-05-03	176.58	176.58	173.76	176.20	387478
2016-05-04	174.64	175.66	172.68	173.61	487737
2016-05-05	174.53	175.86	173.78	174.37	400598
2016-05-06	174.21	176.29	173.65	176.14	282951
2016-05-09	175.87	176.60	174.14	174.66	343000
2016-05-10	175.07	177.70	175.07	177.51	326240
2016-05-11	177.28	178.21	175.91	175.97	302168
2016-05-12	176.23	177.48	174.81	177.15	424955
2016-05-13	176.80	177.97	175.28	176.32	421903
2016-05-16	176.67	179.67	175.61	178.91	543044
2016-05-17	178.50	181.29	177.69	180.39	806231
2016-05-18	179.98	181.81	179.25	181.14	656724
2016-05-19	179.61	180.52	178.24	179.99	616431
2016-05-20	181.18	183.73	181.18	183.10	912392
2016-05-23	179.00	179.30	172.00	172.71	2638795
2016-05-24	173.44	177.98	173.44	173.97	1175898
2016-05-25	174.53	176.15	173.91	174.08	825844
2016-05-26	173.90	174.37	170.23	171.71	793633
2016-05-27	172.18	172.37	170.55	172.00	1525375
2016-05-31	172.28	172.29	169.53	171.08	1501037
2016-06-01	170.16	171.17	169.27	170.87	466496
2016-06-02	170.88	171.99	170.25	171.65	469025
2016-06-03	171.39	172.45	170.56	171.78	354975
2016-06-06	172.48	174.63	172.18	173.78	503581
2016-06-07	174.19	174.91	173.60	174.02	362423
2016-06-08	174.26	175.07	172.61	173.94	385444
2016-06-09	173.24	175.00	172.73	174.25	325695
2016-06-10	173.69	173.69	171.54	172.14	242625
2016-06-13	172.12	172.58	168.83	168.90	429575
2016-06-14	168.34	169.25	167.33	169.04	417865
2016-06-15	169.64	170.23	168.18	168.38	303783
2016-06-16	167.93	169.02	165.93	168.62	324920
2016-06-17	168.79	169.67	166.87	167.67	573796
2016-06-20	169.79	171.34	169.79	170.46	450620
2016-06-21	170.17	171.22	170.13	170.28	398515
2016-06-22	170.80	171.88	169.69	169.93	339098
2016-06-23	171.58	172.97	171.22	172.91	270322
2016-06-24	167.45	169.23	167.33	167.37	1083806
2016-06-27	165.56	166.11	163.85	164.77	748868
2016-06-28	166.28	166.99	164.80	166.53	417434
2016-06-29	168.30	168.95	166.95	167.15	758081
2016-06-30	167.41	170.61	167.33	170.56	494290
2016-07-01	170.95	171.93	168.85	169.92	444569
2016-07-05	169.15	169.15	166.56	166.63	620992
2016-07-06	166.60	167.07	165.06	166.74	478447
2016-07-07	167.25	168.07	166.10	167.27	383290
2016-07-08	168.62	170.57	168.62	170.04	399773
2016-07-11	170.07	171.16	169.69	170.61	381265
2016-07-12	171.78	171.95	169.60	170.54	927907
2016-07-13	170.36	171.26	169.51	170.07	1172380
2016-07-14	171.39	172.70	171.12	172.02	516081
2016-07-15	172.51	173.57	171.00	171.91	439115
2016-07-18	171.50	171.98	170.47	170.71	367117
2016-07-19	170.02	171.24	169.70	171.22	426061
2016-07-20	172.06	174.56	172.06	173.73	671936
2016-07-21	173.54	174.02	171.57	171.85	336511
2016-07-22	171.66	173.37	170.70	173.31	601969
2016-07-25	165.00	166.87	159.28	163.33	4247704
2016-07-26	162.62	166.13	162.12	165.47	1389357
2016-07-27	165.56	167.60	165.16	167.54	1503796
2016-07-28	167.16	169.43	166.98	169.12	822472
2016-07-29	168.82	171.61	168.49	170.36	1030886
2016-08-01	170.09	172.00	170.09	171.48	709093
2016-08-02	171.23	171.42	169.22	169.58	628621
2016-08-03	169.50	170.29	168.49	169.07	489918
2016-08-04	169.77	170.22	169.13	169.57	460251
2016-08-05	170.25	171.07	169.64	170.71	338917
2016-08-08	171.12	171.73	170.59	171.68	411553
2016-08-09	171.94	172.61	170.81	171.34	322401
2016-08-10	171.61	171.86	170.51	171.71	276194
2016-08-11	171.86	174.60	171.86	174.45	458413
2016-08-12	174.08	174.08	172.05	172.71	331460
2016-08-15	172.65	174.26	172.22	173.79	392680
2016-08-16	173.53	173.75	172.61	172.72	341999
2016-08-17	172.87	173.23	171.85	172.88	553899
2016-08-18	172.72	173.22	172.07	173.22	301999
2016-08-19	172.73	176.43	172.06	176.40	1481711
2016-08-22	176.00	177.13	175.23	176.51	543033
2016-08-23	177.00	177.47	176.42	176.99	386563
2016-08-24	176.82	177.15	176.07	176.56	431372
2016-08-25	175.97	176.88	175.78	176.83	222642
2016-08-26	177.23	178.96	176.73	177.80	606467
2016-08-29	177.67	178.67	177.65	178.57	284469
2016-08-30	178.73	179.17	178.21	178.80	387340
2016-08-31	178.46	178.77	176.73	177.55	584346
2016-09-01	177.12	180.87	176.93	180.71	561088
2016-09-02	181.08	182.24	180.71	182.15	383732
2016-09-06	182.20	182.20	179.51	180.42	547121
2016-09-07	180.09	180.33	179.02	179.71	390586
2016-09-08	179.64	181.51	178.91	180.21	539783
2016-09-09	178.75	179.29	176.06	176.06	516546
2016-09-12	175.27	180.03	174.45	179.80	462273
2016-09-13	178.58	178.95	177.28	177.58	433159
2016-09-14	177.36	178.61	175.48	176.26	378417
2016-09-15	175.81	178.50	175.49	178.19	378529
2016-09-16	177.54	177.55	175.39	177.19	601513
2016-09-19	177.88	178.43	176.27	176.70	261514
2016-09-20	177.83	177.83	175.98	175.99	569669
2016-09-21	176.12	178.24	176.09	178.05	289303
2016-09-22	178.31	182.35	178.31	182.13	457142
2016-09-23	182.20	182.21	180.10	180.10	278883
2016-09-26	179.61	179.61	178.04	178.35	320348
2016-09-27	178.26	179.78	177.38	179.58	392655
2016-09-28	179.93	183.03	179.89	182.84	463542
2016-09-29	181.92	183.12	180.55	181.30	566921
2016-09-30	182.42	183.49	180.88	182.47	539193
2016-10-03	181.16	183.00	181.01	182.09	327553
2016-10-04	182.28	182.69	180.75	181.65	524918
2016-10-05	181.48	182.95	181.31	182.31	312122
2016-10-06	181.72	181.79	179.78	181.31	419880
2016-10-07	181.19	181.19	178.81	179.88	419855
2016-10-10	180.60	181.23	179.00	179.40	223799
2016-10-11	179.23	179.23	175.29	176.86	644399
2016-10-12	176.52	177.27	175.86	176.37	328009
2016-10-13	174.86	175.02	173.58	173.88	376291
2016-10-14	173.87	175.59	172.92	172.94	483411
2016-10-17	172.69	172.92	171.32	171.43	451043
2016-10-18	172.56	172.61	170.42	172.52	531515
2016-10-19	172.86	174.70	172.17	174.56	438126
2016-10-20	174.48	174.61	172.62	173.18	401532
2016-10-21	171.47	172.93	170.40	172.40	352013
2016-10-24	173.71	174.87	171.47	171.51	365433
2016-10-25	171.47	172.36	170.45	171.34	471858
2016-10-26	171.13	171.26	169.44	169.73	758347
2016-10-27	170.30	170.52	167.75	168.48	678339
2016-10-28	168.98	169.44	167.50	167.91	851878
2016-10-31	168.56	174.88	168.56	173.31	2107181
2016-11-01	172.87	174.79	171.27	171.58	2830222
2016-11-02	171.68	171.97	169.96	170.07	724223
2016-11-03	170.47	171.31	169.67	170.36	439086
2016-11-04	170.81	171.32	169.42	169.47	1033675
2016-11-07	171.32	173.04	171.27	172.85	549972
2016-11-08	173.12	174.89	172.14	174.04	756770
2016-11-09	173.26	177.23	171.57	176.95	970729
2016-11-10	177.09	180.50	176.60	179.81	1157496
2016-11-11	179.57	180.31	178.01	178.95	713816
2016-11-14	179.06	180.25	178.96	179.58	729467
2016-11-15	179.45	181.78	178.19	181.65	832895
2016-11-16	181.38	181.71	180.02	181.28	611293
2016-11-17	181.49	182.25	180.75	181.42	956190
2016-11-18	181.10	181.86	179.96	180.12	319099
2016-11-21	181.15	182.04	180.78	182.04	574601
2016-11-22	182.70	183.87	181.78	183.79	582367
2016-11-23	183.25	184.43	183.25	184.20	377750
2016-11-25	184.22	184.60	182.20	183.13	172323
2016-11-28	182.80	183.35	181.16	182.08	415468
2016-11-29	181.63	182.20	180.98	181.10	293275
2016-11-30	181.69	182.31	180.94	181.11	740824
2016-12-01	181.41	182.64	181.23	181.83	668377
2016-12-02	181.66	182.69	181.32	182.32	518486
2016-12-05	183.17	184.93	181.16	181.64	570215
2016-12-06	183.78	185.36	182.01	183.05	924253
2016-12-07	183.72	183.95	182.79	183.51	962074
2016-12-08	182.63	183.77	182.63	183.29	1462814
2016-12-09	183.12	185.93	182.96	185.80	792892
2016-12-12	185.72	185.81	184.13	184.89	401031
2016-12-13	186.00	189.44	185.51	188.04	1369841
2016-12-14	187.74	188.82	186.33	186.66	868481
2016-12-15	186.10	187.19	185.26	186.97	699314
2016-12-16	187.75	188.47	184.82	185.00	1113938
2016-12-19	185.09	185.85	183.86	184.43	410025
2016-12-20	185.33	186.89	184.92	186.33	395459
2016-12-21	186.28	186.63	185.79	185.81	376359
2016-12-22	186.00	186.38	184.70	186.01	486569
2016-12-23	186.43	186.59	185.62	185.93	190014
2016-12-27	185.86	187.05	185.86	186.20	264807
2016-12-28	186.46	187.03	183.74	183.81	312880
2016-12-29	184.11	185.33	182.64	183.13	376445
2016-12-30	184.09	184.14	182.03	183.08	372520
2017-01-03	184.82	185.71	183.74	184.93	421459
2017-01-04	185.31	186.43	184.45	184.94	436885
2017-01-05	184.68	186.99	184.30	185.27	342690
2017-01-06	187.15	189.19	186.42	187.87	647801
2017-01-09	188.04	188.04	185.97	186.31	285264
2017-01-10	185.63	186.43	184.55	186.00	500668
2017-01-11	185.71	189.79	185.06	188.97	670536
2017-01-12	188.76	188.76	185.63	187.66	446325
2017-01-13	189.51	190.01	188.12	188.50	622466
2017-01-17	188.05	188.39	185.43	186.02	381979
2017-01-18	186.72	189.09	185.33	186.91	709590
2017-01-19	187.65	188.22	185.10	185.42	341516
2017-01-20	186.12	186.87	185.11	186.22	464140
2017-01-23	185.85	186.71	185.12	186.36	668994
2017-01-24	186.70	188.48	186.01	187.88	491182
2017-01-25	188.55	190.90	188.20	190.58	602854
2017-01-26	191.01	191.94	189.50	190.44	457091
2017-01-27	191.12	191.12	189.52	190.75	289948
2017-01-30	190.11	190.48	188.36	190.40	436155
2017-01-31	190.16	191.94	189.58	191.85	739679
2017-02-01	192.14	192.75	190.45	191.36	493027
2017-02-02	190.36	191.90	189.74	191.76	352478
2017-02-03	192.21	192.92	191.44	192.86	566244
2017-02-06	192.29	192.99	191.32	192.70	376459
2017-02-07	193.27	193.34	191.67	192.35	427997
2017-02-08	192.49	193.11	191.22	193.01	483760
2017-02-09	195.08	205.69	194.03	202.20	1325002
2017-02-10	203.50	205.78	203.01	204.56	849322
2017-02-13	205.91	207.38	204.63	205.74	573482
2017-02-14	205.49	206.69	204.96	205.37	461508
2017-02-15	204.21	207.60	203.84	206.74	413444
2017-02-16	206.95	207.13	204.47	206.81	497831
2017-02-17	206.49	207.22	205.28	207.14	1076865
2017-02-21	207.62	207.87	205.97	207.38	497016
2017-02-22	206.65	208.97	206.65	207.87	402418
2017-02-23	209.83	210.17	207.33	209.45	557129
2017-02-24	209.22	210.00	208.46	209.91	624931
2017-02-27	209.83	210.56	208.73	210.04	845007
2017-02-28	210.04	211.99	208.34	209.20	645330
2017-03-01	211.68	213.33	210.67	212.96	506327
2017-03-02	212.83	213.39	211.59	212.78	342412
2017-03-03	211.43	213.05	211.27	212.85	290916
2017-03-06	211.93	213.24	211.23	212.33	282215
2017-03-07	211.86	212.96	211.32	211.75	598311
2017-03-08	211.20	211.87	210.05	210.28	637251
2017-03-09	210.52	211.69	210.12	210.62	443707
2017-03-10	210.83	212.55	209.77	211.37	369222
2017-03-13	211.01	211.74	210.09	211.16	699256
2017-03-14	210.49	211.54	209.89	211.30	453332
2017-03-15	211.50	214.41	211.14	213.93	526605
2017-03-16	213.68	214.44	210.72	210.95	627551
2017-03-17	211.16	211.67	209.99	210.94	742019
2017-03-20	211.06	211.33	210.02	210.23	278995
2017-03-21	211.21	211.21	207.98	208.00	491829
2017-03-22	208.67	209.53	207.44	208.69	341264
2017-03-23	208.83	209.03	207.01	207.46	673357
2017-03-24	206.51	207.74	205.58	206.50	607695
2017-03-27	204.44	205.39	203.50	204.99	706696
2017-03-28	204.43	208.70	204.30	207.36	492540
2017-03-29	206.89	208.19	206.65	207.53	315732
2017-03-30	207.29	209.01	207.20	208.93	396899
2017-03-31	208.25	209.08	206.45	206.49	729659
2017-04-03	207.13	207.13	204.62	206.05	608904
2017-04-04	206.32	207.10	205.46	206.48	372438
2017-04-05	207.18	209.45	206.44	207.08	652979
2017-04-06	207.23	208.75	205.72	208.11	428213
2017-04-07	208.02	208.84	206.97	208.21	416902
2017-04-10	208.21	210.65	207.64	208.90	352449
2017-04-11	207.85	209.38	204.99	206.95	514995
2017-04-12	205.80	206.74	204.88	205.47	397295
2017-04-13	204.81	206.38	204.77	205.01	300401
2017-04-17	205.90	207.44	205.20	207.44	368696
2017-04-18	206.65	207.75	206.65	207.14	357529
2017-04-19	208.33	208.58	206.16	206.60	416276
2017-04-20	207.40	209.80	206.99	208.84	262134
2017-04-21	209.31	210.37	208.55	209.75	495916
2017-04-24	212.00	214.25	212.00	213.73	744820
2017-04-25	214.49	217.14	214.00	216.36	613498
2017-04-26	216.06	216.99	214.98	215.39	579603
2017-04-27	215.72	217.88	215.00	217.63	709837
2017-04-28	218.00	225.57	217.58	218.70	1041717
2017-05-01	218.73	219.57	216.25	216.78	494081
2017-05-02	217.51	218.39	216.25	217.23	556822
2017-05-03	216.40	217.11	215.16	216.75	458481
2017-05-04	217.07	218.45	216.50	218.22	499499
2017-05-05	218.71	220.93	217.89	220.90	530299
2017-05-08	220.52	222.07	220.38	220.89	434811
2017-05-09	221.07	222.39	221.02	221.90	353441
2017-05-10	221.72	222.89	220.81	222.62	405708
2017-05-11	221.92	222.94	220.51	222.79	375101
2017-05-12	221.86	222.70	220.71	221.48	474506
2017-05-15	221.63	222.85	221.45	222.40	552114
2017-05-16	222.85	224.32	221.80	224.19	350052
2017-05-17	222.77	222.91	219.71	219.71	514114
2017-05-18	219.85	220.41	216.80	219.35	544721
2017-05-19	219.82	222.59	219.41	221.57	421875
2017-05-22	222.49	223.66	221.57	223.46	404186
2017-05-23	223.87	225.40	222.87	224.81	334946
2017-05-24	224.80	225.80	224.12	225.18	263712
2017-05-25	226.00	227.45	225.49	226.75	262203
2017-05-26	225.97	228.04	225.77	227.08	319590
2017-05-30	226.22	228.21	226.02	227.70	289895
2017-05-31	228.59	230.12	227.20	227.20	858003
2017-06-01	228.16	230.47	227.01	229.67	434507
2017-06-02	230.34	232.87	230.05	231.20	384734
2017-06-05	230.83	231.68	230.28	230.36	397399
2017-06-06	230.00	230.00	228.28	228.36	415229
2017-06-07	228.83	230.20	227.88	228.88	329662
2017-06-08	228.97	229.61	226.82	228.45	509064
2017-06-09	228.65	230.15	227.22	228.84	432299
2017-06-12	229.19	229.62	225.74	227.14	474472
2017-06-13	227.34	228.61	226.64	228.43	351942
2017-06-14	229.28	229.41	227.77	228.84	304791
2017-06-15	227.36	230.94	226.90	230.73	402507
2017-06-16	231.38	233.10	230.06	232.20	697593
2017-06-19	232.60	235.50	232.33	235.25	434231
2017-06-20	234.41	235.14	232.47	232.95	280513
2017-06-21	232.89	233.24	231.00	232.67	391721
2017-06-22	232.58	233.79	232.25	232.41	274637
2017-06-23	232.77	233.25	231.15	231.51	1180513
2017-06-26	232.55	233.66	231.46	232.59	370201
2017-06-27	232.17	232.85	229.95	230.12	229049
2017-06-28	231.45	233.19	230.76	232.30	296449
2017-06-29	232.14	232.53	228.40	229.91	434045
2017-06-30	230.61	232.62	230.40	231.53	315850
2017-07-03	233.08	233.81	230.93	232.34	179862
2017-07-05	232.65	236.51	231.67	235.27	396138
2017-07-06	234.63	235.70	232.48	233.15	511777
2017-07-07	233.45	236.17	233.45	234.45	312660
2017-07-10	233.69	237.19	233.65	234.74	443574
2017-07-11	234.71	235.89	233.30	235.27	358619
2017-07-12	236.81	238.49	236.50	237.66	394595
2017-07-13	237.54	237.54	235.50	236.40	402305
2017-07-14	236.84	238.17	234.66	235.81	461377
2017-07-17	235.62	236.76	234.83	236.54	217974
2017-07-18	235.89	236.15	233.45	233.95	378059
2017-07-19	234.20	236.14	232.79	236.06	402624
2017-07-20	236.22	236.47	234.45	234.85	262873
2017-07-21	233.28	234.87	231.55	234.77	285922
2017-07-24	234.87	236.07	233.99	235.02	256748
2017-07-25	235.89	236.48	232.93	233.42	288882
2017-07-26	233.90	234.83	233.22	233.76	255750
2017-07-27	234.33	234.43	230.76	231.96	305334
2017-07-28	231.89	232.62	228.83	232.34	474391
2017-07-31	226.81	233.90	226.81	232.46	735787
2017-08-01	233.68	236.91	232.32	236.47	522743
2017-08-02	236.25	237.12	234.82	235.76	490799
2017-08-03	235.90	236.71	233.60	236.39	311150
2017-08-04	236.84	237.83	236.04	236.66	260820
2017-08-07	236.36	236.91	234.73	236.46	226923
2017-08-08	235.89	237.20	235.52	235.98	263030
2017-08-09	236.03	236.03	234.00	234.51	205805
2017-08-10	233.68	234.01	229.12	229.16	602564
2017-08-11	230.25	230.62	228.75	229.54	388218
2017-08-14	231.19	234.34	229.69	233.96	449945
2017-08-15	234.03	235.40	231.67	233.33	354835
2017-08-16	233.59	234.27	232.40	233.10	376080
2017-08-17	232.72	232.78	229.30	229.30	289953
2017-08-18	228.85	229.45	227.51	228.20	404242
2017-08-21	228.25	229.07	227.31	227.79	322976
2017-08-22	228.46	232.96	228.46	232.50	326112
2017-08-23	230.68	231.72	229.99	231.04	315901
2017-08-24	231.56	232.26	228.66	229.03	282352
2017-08-25	229.59	231.29	229.59	230.76	247206
2017-08-28	231.41	231.93	229.82	230.00	346221
2017-08-29	229.00	229.77	227.93	229.47	282490
2017-08-30	229.62	231.72	229.21	231.63	349131
2017-08-31	232.26	232.37	230.12	230.66	426416
2017-09-01	231.20	231.70	229.43	230.09	293942
2017-09-05	228.72	229.91	227.46	229.01	320495
2017-09-06	229.99	230.41	228.68	229.59	298873
2017-09-07	229.63	230.74	228.07	229.96	267336
2017-09-08	229.58	234.55	229.14	234.38	348339
2017-09-11	235.60	237.24	234.41	236.82	297719
2017-09-12	237.23	238.41	236.38	237.37	152097
2017-09-13	237.15	237.24	234.78	235.58	271563
2017-09-14	235.07	236.50	234.91	236.41	241441
2017-09-15	235.79	238.10	235.28	237.83	409087
2017-09-18	238.45	239.34	237.02	237.81	375801
2017-09-19	237.85	239.27	236.99	238.60	242407
2017-09-20	241.65	247.30	240.19	246.22	801725
2017-09-21	246.15	247.49	244.22	246.56	398665
2017-09-22	246.09	247.54	245.44	246.16	319153
2017-09-25	246.21	246.60	242.86	244.26	310019
2017-09-26	244.76	245.68	242.75	243.41	262978
2017-09-27	244.05	244.92	240.34	241.03	370403
2017-09-28	240.42	241.73	240.04	241.71	391190
2017-09-29	241.37	243.83	240.85	243.40	305758
2017-10-02	243.45	247.91	243.45	247.80	343898
2017-10-03	248.56	249.94	247.45	249.86	341848
2017-10-04	249.86	251.10	249.16	249.31	255652
2017-10-05	249.76	251.53	248.99	251.02	265709
2017-10-06	251.10	252.17	250.16	251.99	206303
2017-10-09	252.46	252.56	250.58	251.26	9395727
2017-10-10	251.70	252.49	250.76	251.76	493411
2017-10-11	251.81	251.93	249.04	249.91	424417
2017-10-12	249.17	252.25	249.10	252.05	295982
2017-10-13	252.20	253.16	249.49	250.10	368751
2017-10-16	250.19	251.87	249.24	251.77	187756
2017-10-17	251.40	252.07	250.37	250.70	511922
2017-10-18	251.03	251.39	249.24	250.23	228769
2017-10-19	249.72	251.96	248.93	251.96	299611
2017-10-20	252.86	254.82	252.18	254.82	224083
2017-10-23	255.91	256.06	253.47	253.74	240452
2017-10-24	255.00	255.66	253.60	254.83	253165
2017-10-25	254.68	256.00	253.70	255.16	295352
2017-10-26	256.39	257.76	255.23	257.52	273237
2017-10-27	257.13	257.82	254.42	257.57	396462
2017-10-30	252.35	258.81	248.03	257.05	565032
2017-10-31	257.71	261.07	256.60	258.17	453657
2017-11-01	259.33	260.22	257.10	258.21	361823
2017-11-02	258.06	258.76	255.85	256.68	336256
2017-11-03	256.95	259.25	256.12	258.06	364233
2017-11-06	257.89	259.65	256.63	258.20	236994
2017-11-07	258.79	261.37	257.73	260.35	357807
2017-11-08	260.11	260.37	258.71	259.26	355450
2017-11-09	257.97	259.42	255.79	257.83	597806
2017-11-10	257.65	259.63	255.94	258.20	408878
2017-11-13	257.30	257.65	254.95	256.04	443787
2017-11-14	256.08	257.98	254.22	256.60	299013
2017-11-15	255.79	257.01	253.85	255.39	336605
2017-11-16	256.22	257.55	255.07	256.50	321083
2017-11-17	255.13	257.58	254.53	256.34	345253
2017-11-20	256.31	259.38	256.27	258.11	207840
2017-11-21	258.40	261.58	257.94	260.48	357899
2017-11-22	260.60	261.88	259.80	260.58	251793
2017-11-24	261.11	261.84	259.76	260.36	100726
2017-11-27	261.06	262.84	259.96	260.63	331487
2017-11-28	261.15	265.33	259.52	265.04	447489
2017-11-29	265.36	265.68	261.96	262.24	398673
2017-11-30	262.80	267.83	262.27	267.21	420997
2017-12-01	265.68	266.30	257.32	260.60	496342
2017-12-04	263.53	264.63	261.72	261.87	552982
2017-12-05	262.46	262.46	257.87	258.20	348857
2017-12-06	258.38	260.28	257.88	258.91	302906
2017-12-07	259.16	261.38	258.71	260.48	432512
2017-12-08	261.99	261.99	258.85	260.58	269916
2017-12-11	261.00	261.00	255.67	256.46	649844
2017-12-12	256.14	257.47	254.45	255.42	700537
2017-12-13	255.14	257.48	253.50	255.90	447398
2017-12-14	255.89	256.23	252.23	252.38	359435
2017-12-15	253.03	254.56	252.37	252.62	909552
2017-12-18	254.08	262.57	253.05	261.32	997255
2017-12-19	261.11	261.60	259.14	259.14	493802
2017-12-20	259.41	260.49	258.50	258.98	553449
2017-12-21	259.07	259.84	256.24	258.38	210298
2017-12-22	259.03	259.84	258.10	259.53	311042
2017-12-26	260.01	262.00	259.45	260.72	277920
2017-12-27	260.73	262.20	259.94	260.61	282599
2017-12-28	261.56	261.56	259.22	260.60	222128
2017-12-29	261.85	261.85	259.00	259.00	283825
2018-01-02	260.44	260.63	258.25	260.56	360283
2018-01-03	260.65	262.26	257.96	262.08	347777
2018-01-04	262.81	265.75	262.39	264.86	367066
2018-01-05	266.91	267.78	264.70	267.02	343874
2018-01-08	266.24	268.37	266.06	268.14	397715
2018-01-09	268.99	271.85	268.85	270.32	331270
2018-01-10	269.16	269.30	267.17	268.77	268095
2018-01-11	269.36	272.72	268.53	272.50	348170
2018-01-12	274.11	275.52	272.40	275.28	249769
2018-01-16	275.98	276.91	273.84	274.88	289137
2018-01-17	275.91	277.12	275.45	276.59	336030
2018-01-18	276.85	277.41	275.85	276.42	319085
2018-01-19	276.42	277.08	274.66	275.69	645311
2018-01-22	275.07	276.61	272.46	276.07	320183
2018-01-23	276.26	277.32	275.08	276.63	289166
2018-01-24	277.00	277.33	274.82	276.51	443127
2018-01-25	277.00	279.94	275.79	279.08	585282
2018-01-26	279.63	284.22	278.53	284.14	297036
2018-01-29	283.32	284.57	281.26	281.30	301149
2018-01-30	279.87	282.00	276.87	279.63	378891
2018-01-31	281.11	282.12	277.94	280.59	1206452
2018-02-01	280.41	282.97	278.18	281.25	537867
2018-02-02	280.65	290.42	276.99	285.20	678260
2018-02-05	285.21	289.55	265.79	266.75	1009725
2018-02-06	261.44	269.90	258.31	268.79	970622
2018-02-07	267.91	272.85	266.19	266.19	616672
2018-02-08	266.65	266.65	259.23	259.40	834262
2018-02-09	261.93	263.50	254.10	261.53	637070
2018-02-12	263.29	272.42	261.64	270.12	571766
2018-02-13	268.86	270.97	266.12	270.47	392857
2018-02-14	269.15	271.91	267.40	271.09	504682
2018-02-15	272.31	276.00	267.55	275.75	434062
2018-02-16	274.30	277.47	273.77	276.31	492866
2018-02-20	275.06	277.91	274.03	276.74	418748
2018-02-21	277.18	282.59	277.10	278.43	531567
2018-02-22	279.42	283.60	279.03	279.60	456752
2018-02-23	281.08	282.54	279.28	281.14	310744
2018-02-26	282.59	286.58	281.98	285.33	282328
2018-02-27	285.24	285.89	280.23	280.33	452749
2018-02-28	281.43	282.54	275.08	275.09	417700
2018-03-01	275.00	277.00	267.23	267.49	551470
2018-03-02	265.77	268.95	264.61	268.01	420473
2018-03-05	267.37	273.58	265.18	272.53	418455
2018-03-06	273.09	274.41	270.89	273.74	326307
2018-03-07	271.04	280.43	271.04	279.39	562545
2018-03-08	280.78	281.19	276.09	279.69	434943
2018-03-09	280.48	285.84	280.22	285.04	621790
2018-03-12	285.90	286.00	282.07	282.83	289652
2018-03-13	284.32	284.62	280.00	281.66	356957
2018-03-14	283.85	284.25	278.81	279.85	321138
2018-03-15	280.41	284.08	279.70	282.86	419396
2018-03-16	283.43	287.53	283.10	286.67	744721
2018-03-19	285.38	286.34	281.43	283.84	342102
2018-03-20	284.95	289.04	284.46	288.97	520608
2018-03-21	288.97	292.97	287.45	289.86	431020
2018-03-22	287.13	287.45	280.49	280.86	379200
2018-03-23	281.08	283.03	274.13	274.79	467647
2018-03-26	278.00	283.12	275.82	282.52	336983
2018-03-27	283.40	284.49	276.27	277.41	327877
2018-03-28	278.04	279.41	275.03	276.49	341013
2018-03-29	278.96	284.04	278.12	280.69	373372
2018-04-02	280.69	281.25	270.15	274.58	582084
2018-04-03	275.43	276.64	271.10	276.64	708844
2018-04-04	271.45	277.19	270.05	276.84	676840
2018-04-05	279.11	279.15	274.07	275.14	645562
2018-04-06	273.70	275.04	266.51	267.84	565273
2018-04-09	268.86	272.84	267.53	268.08	625550
2018-04-10	272.63	275.49	271.32	273.14	467196
2018-04-11	270.73	272.38	269.44	270.02	441453
2018-04-12	271.70	275.70	271.68	274.39	366716
2018-04-13	276.22	276.34	271.86	273.11	318599
2018-04-16	275.52	276.01	273.90	274.34	371348
2018-04-17	276.71	278.36	275.35	276.75	452179
2018-04-18	278.20	280.44	276.55	279.66	436286
2018-04-19	279.14	281.00	276.51	279.98	393922
2018-04-20	277.94	284.71	274.97	282.14	915878
2018-04-23	282.96	282.96	273.76	277.09	670449
2018-04-24	277.34	277.34	261.28	265.85	991837
2018-04-25	265.24	267.98	260.93	267.82	846052
2018-04-26	268.12	268.21	263.77	266.21	452300
2018-04-27	266.21	268.57	265.32	268.28	377059
2018-04-30	268.54	269.99	264.17	264.19	527452
2018-05-01	263.98	265.16	260.16	264.77	511176
2018-05-02	263.91	265.93	261.47	262.64	637641
2018-05-03	261.77	265.65	257.44	264.67	430884
2018-05-04	263.19	270.29	262.09	269.20	366681
2018-05-07	269.59	271.00	266.99	270.62	381226
2018-05-08	269.65	272.20	269.13	271.70	274411
2018-05-09	273.01	275.67	269.84	275.07	303098
2018-05-10	276.49	279.79	275.28	279.23	473946
2018-05-11	279.32	280.53	278.71	279.43	390200
2018-05-14	280.00	281.28	278.22	278.64	339987
2018-05-15	277.32	278.71	275.70	278.47	306377
2018-05-16	277.71	278.77	275.20	275.75	401569
2018-05-17	275.76	276.02	273.76	275.25	453970
2018-05-18	275.04	276.44	274.39	275.47	542149
2018-05-21	277.64	282.12	277.56	281.21	407202
2018-05-22	282.00	284.99	279.42	279.78	439362
2018-05-23	279.14	279.47	275.94	278.88	339279
2018-05-24	279.93	282.26	278.01	281.95	469110
2018-05-25	281.11	281.11	277.89	279.32	247898
2018-05-29	277.15	278.13	273.01	274.26	417537
2018-05-30	275.36	280.24	274.57	278.68	358865
2018-05-31	278.40	278.68	274.91	275.79	532956
2018-06-01	278.44	281.08	277.12	279.43	260371
2018-06-04	280.07	280.94	277.40	280.20	226736
2018-06-05	281.04	283.28	280.74	282.10	251510
2018-06-06	282.37	284.02	279.60	283.76	401812
2018-06-07	284.52	285.99	283.82	284.31	273320
2018-06-08	284.66	285.98	283.32	285.58	220253
2018-06-11	285.74	286.50	282.95	285.53	304880
2018-06-12	285.79	287.72	284.67	286.33	282497
2018-06-13	286.29	287.92	284.52	285.50	324595
2018-06-14	286.31	286.31	282.50	283.21	365216
2018-06-15	281.22	284.40	279.43	284.00	577239
2018-06-18	281.16	282.45	279.08	281.66	332877
2018-06-19	278.44	279.21	275.12	276.41	453076
2018-06-20	276.55	278.43	276.11	277.51	397460
2018-06-21	276.82	278.22	274.13	276.12	502190
2018-06-22	278.34	278.94	275.89	276.22	1369302
2018-06-25	275.03	275.03	269.84	273.13	420103
2018-06-26	274.47	274.47	272.49	273.26	447086
2018-06-27	274.54	280.17	269.58	269.89	460083
2018-06-28	270.47	272.61	267.23	271.53	372203
2018-06-29	273.20	278.37	272.04	275.91	462323
2018-07-02	274.19	274.90	270.31	274.60	429629
2018-07-03	275.82	276.96	271.90	272.86	179412
2018-07-05	274.00	276.63	272.63	275.58	369808
2018-07-06	275.00	277.14	274.02	276.18	257345
2018-07-09	277.48	281.08	277.13	280.59	276697
2018-07-10	281.18	281.63	278.64	280.99	317432
2018-07-11	277.86	279.19	276.14	276.72	377346
2018-07-12	279.14	282.31	277.34	281.93	289497
2018-07-13	282.54	284.15	282.54	283.45	303264
2018-07-16	284.12	285.35	282.11	282.59	506033
2018-07-17	282.59	283.67	280.49	283.04	315466
2018-07-18	283.65	285.31	282.32	283.80	384016
2018-07-19	282.67	284.37	281.08	283.46	318818
2018-07-20	282.23	285.92	282.23	284.74	385788
2018-07-23	284.07	284.07	280.76	282.37	333640
2018-07-24	281.75	284.98	281.63	282.73	476940
2018-07-25	281.95	289.33	281.95	288.59	577487
2018-07-26	294.30	312.38	291.88	303.58	1429429
2018-07-27	305.00	305.00	296.65	298.84	903209
2018-07-30	299.09	300.90	293.70	294.26	528734
2018-07-31	295.05	302.22	295.05	301.90	726326
2018-08-01	301.54	301.54	298.16	298.42	549739
2018-08-02	295.19	297.15	294.25	296.55	519517
2018-08-03	297.36	297.84	292.23	295.04	302055
2018-08-06	294.78	296.59	293.88	295.58	236548
2018-08-07	296.14	299.92	295.25	299.43	283597
2018-08-08	299.01	299.01	295.34	296.66	251661
2018-08-09	296.48	298.81	295.17	295.47	274039
2018-08-10	294.67	294.67	292.35	293.25	246287
2018-08-13	293.25	294.78	290.91	292.10	286807
2018-08-14	292.57	295.46	291.37	294.87	288538
2018-08-15	293.12	295.35	291.79	293.48	353791
2018-08-16	295.38	296.49	293.96	295.15	271388
2018-08-17	294.40	298.84	294.29	297.88	778857
2018-08-20	298.79	301.78	298.16	301.11	449609
2018-08-21	301.29	304.33	301.29	303.62	417732
2018-08-22	302.51	303.58	298.60	299.50	336964
2018-08-23	299.88	299.96	296.79	297.21	385067
2018-08-24	297.69	298.97	291.94	296.62	681729
2018-08-27	298.87	300.19	296.64	297.57	511974
2018-08-28	298.75	300.52	297.80	298.65	310006
2018-08-29	299.11	299.82	296.49	298.46	477870
2018-08-30	298.15	298.90	295.36	296.71	274191
2018-08-31	296.91	298.97	296.27	298.37	408779
2018-09-04	298.37	299.54	295.96	297.71	396205
2018-09-05	296.97	302.00	296.43	301.77	519112
2018-09-06	301.87	304.63	300.83	303.11	586771
2018-09-07	302.53	304.85	301.36	304.02	336826
2018-09-10	305.98	308.20	305.74	306.26	429257
2018-09-11	305.17	306.47	304.55	305.39	443781
2018-09-12	305.38	308.10	304.22	304.50	670424
2018-09-13	305.89	311.07	305.26	310.96	328828
2018-09-14	310.59	312.52	308.32	310.83	305431
2018-09-17	311.17	312.65	309.83	311.40	416903
2018-09-18	310.15	312.03	308.77	311.51	393242
2018-09-19	311.30	312.26	307.91	308.90	339158
2018-09-20	310.15	310.98	307.43	309.78	305545
2018-09-21	306.99	307.84	304.39	306.05	879610
2018-09-24	305.06	305.70	299.45	299.51	582165
2018-09-25	300.56	301.07	296.84	298.02	457271
2018-09-26	298.48	299.00	295.26	296.04	380915
2018-09-27	297.30	298.36	293.93	294.25	443589
2018-09-28	293.95	299.79	293.89	296.21	723438
2018-10-01	299.11	301.72	297.93	298.73	651107
2018-10-02	298.43	299.52	297.27	297.95	511379
2018-10-03	299.01	301.21	296.14	297.74	321958
2018-10-04	296.50	297.89	293.83	295.89	329241
2018-10-05	296.95	297.88	292.92	294.43	398258
2018-10-08	294.38	294.62	290.72	292.19	350940
2018-10-09	292.02	292.02	288.31	289.30	358706
2018-10-10	288.23	290.04	280.33	280.54	606305
2018-10-11	279.74	281.09	272.61	273.27	787546
2018-10-12	277.75	280.42	274.37	279.17	884730
2018-10-15	279.00	281.10	277.88	279.49	555627
2018-10-16	281.09	287.71	280.42	287.21	528253
2018-10-17	286.61	286.97	281.89	284.32	387524
2018-10-18	282.89	284.09	277.41	279.07	353650
2018-10-19	279.83	280.95	276.05	278.01	372142
2018-10-22	278.42	280.19	276.81	278.37	292244
2018-10-23	270.06	273.29	266.07	271.55	601807
2018-10-24	271.65	273.52	262.72	263.42	548575
2018-10-25	265.03	267.82	262.75	265.34	761466
2018-10-26	275.10	297.97	272.07	285.38	1710186
2018-10-29	289.33	293.09	272.66	277.50	877758
2018-10-30	279.00	281.89	276.13	281.55	791184
2018-10-31	283.70	287.80	281.66	282.90	635265
2018-11-01	283.58	284.95	280.97	284.06	495015
2018-11-02	285.05	288.03	283.15	285.28	447485
2018-11-05	286.26	289.72	286.00	288.34	552575
2018-11-06	288.28	291.27	287.95	289.68	530163
2018-11-07	292.29	296.67	290.71	296.03	419675
2018-11-08	294.84	297.26	293.87	296.53	326079
2018-11-09	295.95	298.11	293.66	296.81	486321
2018-11-12	296.80	297.36	288.55	289.34	419299
2018-11-13	290.12	294.34	286.79	290.68	424800
2018-11-14	293.32	294.00	286.88	287.98	375392
2018-11-15	286.24	294.76	286.24	294.45	375505
2018-11-16	292.04	298.28	290.91	297.79	398806
2018-11-19	296.38	298.95	292.56	294.03	425269
2018-11-20	292.50	292.66	285.88	287.09	553341
2018-11-21	287.91	290.21	287.40	288.51	229862
2018-11-23	285.65	287.65	284.73	285.20	132882
2018-11-26	287.97	288.40	283.15	285.75	509845
2018-11-27	284.93	287.75	284.25	285.26	519237
2018-11-28	285.64	294.20	284.87	294.14	408607
2018-11-29	293.70	295.80	292.63	293.87	260676
2018-11-30	293.95	298.07	293.33	297.59	414262
2018-12-03	301.35	303.75	297.71	301.05	517189
2018-12-04	299.35	300.52	286.22	286.66	498444
2018-12-06	282.10	287.85	277.35	287.22	771137
2018-12-07	287.22	289.37	282.51	284.82	776686
2018-12-10	284.70	286.28	281.36	285.36	489791
2018-12-11	289.25	290.76	279.64	281.49	437800
2018-12-12	285.76	288.91	284.16	284.35	284003
2018-12-13	286.02	286.35	279.92	281.20	373543
2018-12-14	278.01	280.25	272.16	273.84	572010
2018-12-17	272.52	275.03	265.95	266.56	552497
2018-12-18	268.09	271.10	265.72	268.87	616786
2018-12-19	270.15	275.07	266.27	269.47	799316
2018-12-20	268.11	270.12	260.20	262.78	698530
2018-12-21	261.48	266.75	256.63	258.08	876039
2018-12-24	256.32	258.19	246.89	247.01	292724
2018-12-26	247.00	259.63	245.59	259.41	452372
2018-12-27	255.67	265.18	255.31	265.15	531130
2018-12-28	266.72	268.84	263.11	263.82	464327
2018-12-31	266.99	268.14	263.28	266.52	326077
2019-01-02	262.90	266.98	261.68	266.61	374754
2019-01-03	264.16	265.26	257.89	258.80	401375
2019-01-04	261.95	267.59	260.52	267.49	515371
2019-01-07	267.44	271.44	266.16	268.60	342349
2019-01-08	271.76	273.11	265.33	269.14	521790
2019-01-09	270.59	273.23	269.93	271.65	299671
2019-01-10	270.60	275.41	268.40	275.18	269911
2019-01-11	273.38	274.53	271.41	273.16	308848
2019-01-14	270.45	272.12	268.62	271.32	322001
2019-01-15	270.44	271.35	268.81	270.30	322206
2019-01-16	270.93	273.71	270.25	272.60	421162
2019-01-17	271.49	277.17	270.54	275.41	315509
2019-01-18	277.18	282.59	277.18	282.04	390476
2019-01-22	279.42	280.15	273.13	274.70	386808
2019-01-23	276.25	278.36	273.54	276.26	245552
2019-01-24	276.55	280.16	275.71	278.70	371960
2019-01-25	282.11	283.74	280.97	283.15	558546
2019-01-28	279.30	282.04	278.43	279.87	454211
2019-01-29	281.21	283.74	281.21	283.25	311928
2019-01-30	285.00	289.31	282.10	287.49	417002
2019-01-31	287.63	289.10	282.74	283.26	636952
2019-02-01	290.00	293.32	286.12	292.23	706283
2019-02-04	291.06	293.48	289.34	293.13	481200
2019-02-05	294.29	298.10	293.11	297.86	415679
2019-02-06	296.40	300.00	296.40	299.75	648068
2019-02-07	296.53	298.31	295.77	297.62	511434
2019-02-08	296.56	300.22	294.81	300.16	326611
2019-02-11	301.18	302.05	299.28	301.25	335537
2019-02-12	303.00	308.38	302.09	308.15	424090
2019-02-13	307.65	310.80	306.26	309.34	426295
2019-02-14	307.63	308.48	305.65	306.12	354396
2019-02-15	309.18	312.00	309.10	311.96	351596
2019-02-19	310.67	313.15	310.05	311.23	225542
2019-02-20	311.92	313.71	310.96	313.47	240856
2019-02-21	312.41	314.90	310.91	314.80	408341
2019-02-22	316.10	317.39	314.16	317.19	397992
2019-02-25	319.65	320.22	318.17	319.35	454599
2019-02-26	319.12	321.09	318.42	319.87	509709
2019-02-27	319.26	324.14	318.72	323.56	392975
2019-02-28	322.49	324.67	321.27	323.65	531519
2019-03-01	326.11	326.74	323.04	323.63	538477
2019-03-04	325.67	327.23	319.99	320.93	496278
2019-03-05	320.51	322.50	319.86	319.96	468646
2019-03-06	319.61	321.27	319.04	319.82	330392
2019-03-07	318.82	319.95	316.38	319.25	471083
2019-03-08	316.17	318.00	315.09	317.67	311478
2019-03-11	318.22	323.39	318.20	323.15	352789
2019-03-12	324.39	324.79	322.84	323.74	412186
2019-03-13	323.49	327.38	323.49	326.34	308211
2019-03-14	326.59	327.48	324.22	325.46	311101
2019-03-15	327.55	327.55	325.19	326.21	664830
2019-03-18	327.55	331.64	326.36	331.47	405104
2019-03-19	333.39	334.88	330.89	331.92	515132
2019-03-20	332.04	333.86	328.98	330.72	248466
2019-03-21	329.14	334.99	327.94	334.01	214477
2019-03-22	333.15	333.61	329.23	329.47	350417
2019-03-25	329.73	332.84	329.16	330.98	362036
2019-03-26	333.14	335.86	332.79	335.27	226174
2019-03-27	334.96	336.60	333.68	335.57	285560
2019-03-28	334.56	340.25	334.56	340.10	362202
2019-03-29	341.43	342.57	339.58	341.97	436078
2019-04-01	344.90	348.66	342.76	347.93	540126
2019-04-02	349.00	349.00	346.26	348.27	391116
2019-04-03	349.20	350.91	346.02	347.00	487885
2019-04-04	346.75	347.54	344.30	344.69	477722
2019-04-05	346.32	348.44	344.09	345.49	391030
2019-04-08	344.19	346.07	341.43	343.83	540692
2019-04-09	341.39	344.29	340.83	343.01	396705
2019-04-10	343.74	343.74	341.64	342.92	255507
2019-04-11	344.44	347.12	341.42	346.47	256093
2019-04-12	348.11	351.39	347.08	351.26	298258
2019-04-15	352.63	353.63	349.47	351.43	265601
2019-04-16	352.88	353.12	348.40	349.39	409375
2019-04-17	350.36	351.67	347.02	347.97	252544
2019-04-18	349.99	350.94	347.78	349.72	378805
2019-04-22	348.16	351.08	347.08	350.84	271087
2019-04-23	350.26	353.69	348.86	351.29	542996
2019-04-24	352.47	352.47	348.24	350.26	705971
2019-04-25	355.20	363.85	341.84	347.15	742360
2019-04-26	348.75	352.69	344.76	352.48	564552
2019-04-29	354.02	358.67	351.35	357.81	513491
2019-04-30	359.95	360.88	357.55	359.70	595835
2019-05-01	360.00	361.48	356.42	357.14	447599
2019-05-02	356.39	358.00	354.07	357.62	282811
2019-05-03	360.01	360.93	358.27	360.19	221035
2019-05-06	353.50	359.12	349.63	358.20	242509
2019-05-07	354.51	355.54	350.54	352.97	301637
2019-05-08	352.92	356.53	351.62	354.38	260173
2019-05-09	352.12	352.54	347.57	352.44	278175
2019-05-10	351.65	357.49	346.97	356.20	309205
2019-05-13	349.41	351.02	343.86	348.90	339988
2019-05-14	348.96	354.57	348.50	351.63	262732
2019-05-15	348.90	355.56	348.90	353.95	288914
2019-05-16	356.12	361.66	354.56	359.99	303957
2019-05-17	357.23	360.52	356.04	358.60	296172
2019-05-20	356.47	356.66	351.12	353.09	431455
2019-05-21	356.58	360.05	354.27	358.54	365769
2019-05-22	357.32	360.67	356.53	356.73	255650
2019-05-23	353.50	356.54	349.11	352.83	280043
2019-05-24	355.16	356.15	347.78	348.07	410263
2019-05-28	348.16	349.49	344.44	345.22	698950
2019-05-29	343.30	346.88	342.00	345.36	394099
2019-05-30	345.70	349.47	345.36	347.24	264918
2019-05-31	345.05	346.35	343.36	343.92	329028
2019-06-03	344.76	350.84	344.76	347.41	420560
2019-06-04	350.65	351.96	346.88	351.66	589995
2019-06-05	354.29	358.98	353.56	358.07	441152
2019-06-06	357.98	360.97	355.22	360.60	296199
2019-06-07	362.54	366.76	361.39	365.37	335886
2019-06-10	369.01	369.43	366.28	367.36	358243
2019-06-11	369.33	369.95	362.82	365.66	426030
2019-06-12	366.03	366.46	363.85	365.69	350623
2019-06-13	367.14	368.23	362.74	365.31	401432
2019-06-14	364.74	365.80	359.41	364.62	338859
2019-06-17	365.84	367.24	361.46	361.86	318197
2019-06-18	364.65	370.31	363.51	365.74	419869
2019-06-19	366.33	368.27	362.33	364.64	711562
2019-06-20	366.95	369.42	363.46	367.61	840977
2019-06-21	368.77	368.77	361.65	365.38	1041072
2019-06-24	365.25	369.68	365.18	365.22	700542
2019-06-25	365.41	368.22	363.62	363.79	840513
2019-06-26	363.98	366.42	361.31	363.09	478578
2019-06-27	363.74	365.32	359.69	362.94	387350
2019-06-28	363.49	369.68	362.71	366.26	1598548
2019-07-01	370.00	373.65	368.79	373.57	383958
2019-07-02	374.28	375.01	372.43	373.51	332618
2019-07-03	374.72	379.24	374.41	378.08	306558
2019-07-05	375.77	376.42	369.16	376.08	263861
2019-07-08	374.58	376.05	372.24	372.56	256826
2019-07-09	371.82	376.12	370.27	374.30	383351
2019-07-10	376.50	379.05	374.53	374.80	443421
2019-07-11	375.49	380.38	374.75	380.38	383007
2019-07-12	381.25	384.49	379.99	384.45	298052
2019-07-15	384.23	384.75	380.08	381.37	374742
2019-07-16	381.81	385.14	379.86	384.24	332618
2019-07-17	383.41	385.51	377.06	377.36	355326
2019-07-18	378.69	380.46	375.53	377.55	274162
2019-07-19	379.26	379.91	374.12	374.57	361399
2019-07-22	374.55	378.26	370.33	370.91	599597
2019-07-23	373.82	376.00	370.90	373.89	631945
2019-07-24	371.66	376.98	371.33	374.64	680472
2019-07-25	369.53	372.00	351.24	370.99	1389790
2019-07-26	370.38	371.56	364.09	366.20	564363
2019-07-29	366.24	367.13	360.79	361.31	552787
2019-07-30	359.99	367.40	359.45	366.84	394684
2019-07-31	366.66	367.31	358.87	363.65	568063
2019-08-01	363.04	367.10	359.48	360.89	561255
2019-08-02	360.91	362.91	354.65	356.17	472522
2019-08-05	351.96	352.55	342.53	344.13	618763
2019-08-06	346.80	352.29	344.77	351.80	479869
2019-08-07	346.39	349.86	343.21	348.63	414339
2019-08-08	351.41	358.73	351.41	358.49	453192
2019-08-09	356.85	358.14	352.04	355.00	360766
2019-08-12	352.99	356.96	351.46	352.27	300392
2019-08-13	351.93	361.97	350.08	358.40	567383
2019-08-14	353.01	354.69	347.51	347.51	436004
2019-08-15	347.53	352.04	346.77	349.56	373450
2019-08-16	352.64	358.83	352.64	357.41	382405
2019-08-19	360.77	363.85	359.98	362.37	374517
2019-08-20	362.87	363.49	358.32	358.81	275116
2019-08-21	361.63	362.88	358.00	359.80	244588
2019-08-22	360.59	362.27	354.66	355.13	282203
2019-08-23	352.44	356.17	346.89	348.62	668255
2019-08-26	351.44	353.98	343.48	348.74	289036
2019-08-27	356.14	356.14	350.25	353.76	476494
2019-08-28	352.02	356.85	350.97	355.84	226066
2019-08-29	358.71	365.38	358.64	364.27	302859
2019-08-30	367.73	369.26	364.13	366.76	430516
2019-09-03	363.04	364.69	358.87	361.83	305714
2019-09-04	364.66	368.84	364.66	368.80	339976
2019-09-05	372.97	376.91	372.97	375.11	327369
2019-09-06	375.55	376.03	372.72	374.96	359500
2019-09-09	375.50	377.25	356.00	356.96	623800
2019-09-10	353.50	354.31	338.48	354.11	898091
2019-09-11	354.19	357.38	351.52	354.01	710307
2019-09-12	354.24	359.85	353.19	358.48	530426
2019-09-13	358.93	361.12	353.30	359.55	380919
2019-09-16	358.68	360.78	355.01	356.73	354387
2019-09-17	356.73	362.01	355.77	361.41	412940
2019-09-18	360.52	361.04	353.81	359.63	724295
2019-09-19	358.53	361.55	356.34	356.53	658372
2019-09-20	359.15	360.34	354.43	359.50	1257169
2019-09-23	357.27	361.44	355.81	360.53	740868
2019-09-24	361.81	364.41	356.43	356.59	958877
2019-09-25	356.59	358.09	351.94	356.21	455293
2019-09-26	356.34	359.00	354.63	355.22	518234
2019-09-27	358.66	361.88	353.36	354.63	434437
2019-09-30	356.33	357.27	352.26	356.60	409442
2019-10-01	357.93	359.97	345.16	345.45	460505
2019-10-02	341.65	341.68	332.49	337.44	839083
2019-10-03	336.29	340.64	333.67	340.08	395180
2019-10-04	340.84	345.76	340.08	344.73	340300
2019-10-07	342.79	343.17	338.37	338.56	432122
2019-10-08	335.05	337.20	332.45	332.58	555436
2019-10-09	336.22	338.98	333.99	338.40	414610
2019-10-10	337.09	342.00	337.09	340.05	350627
2019-10-11	344.09	348.35	342.06	342.48	465348
2019-10-14	342.21	342.63	338.34	338.70	302163
2019-10-15	340.16	341.41	338.59	338.99	441002
2019-10-16	338.65	340.20	335.32	335.68	520446
2019-10-17	338.10	341.27	337.20	340.75	518474
2019-10-18	339.88	342.28	337.48	337.92	417589
2019-10-21	340.56	342.09	335.30	337.03	592036
2019-10-22	335.91	338.23	332.40	332.73	639439
2019-10-23	332.09	335.29	331.54	334.92	740796
2019-10-24	338.64	339.15	322.20	332.33	1069242
2019-10-25	331.14	335.18	330.57	334.47	704019
2019-10-28	334.33	335.84	331.26	332.95	658586
2019-10-29	330.76	343.16	330.76	341.84	658984
2019-10-30	343.11	343.11	337.52	338.29	360706
2019-10-31	338.22	338.73	332.18	336.96	521621
2019-11-01	340.09	342.56	338.87	342.11	479727
2019-11-04	345.00	345.49	338.19	338.99	551130
2019-11-05	339.04	342.01	337.40	340.95	724621
2019-11-06	339.90	343.97	338.58	343.97	544697
2019-11-07	345.44	349.06	338.25	340.33	465651
2019-11-08	338.85	341.37	336.20	337.50	442105
2019-11-11	335.23	339.46	334.91	337.94	351253
2019-11-12	339.89	343.82	338.72	343.28	477391
2019-11-13	341.33	349.40	340.16	348.59	843574
2019-11-14	347.84	352.46	346.25	349.14	737546
2019-11-15	351.82	352.25	345.33	345.64	515781
2019-11-18	345.00	345.12	340.85	341.64	468463
2019-11-19	342.69	350.24	341.68	349.96	446952
2019-11-20	349.23	354.05	348.90	353.08	1003650
2019-11-21	353.01	354.34	350.31	354.02	722472
2019-11-22	354.87	356.39	351.17	355.75	490343
2019-11-25	357.93	359.96	356.56	359.69	675660
2019-11-26	358.68	364.49	357.60	362.94	915671
2019-11-27	363.63	363.99	358.61	362.80	303911
2019-11-29	361.58	362.36	358.98	360.37	251388
2019-12-02	360.33	361.88	353.87	353.87	524691
2019-12-03	349.36	352.57	346.76	351.76	715375
2019-12-04	350.44	354.90	346.50	346.62	670293
2019-12-05	347.96	348.40	345.00	347.05	742420
2019-12-06	349.59	351.87	345.73	346.22	678071
2019-12-09	345.10	349.42	343.24	344.33	629369
2019-12-10	344.43	349.87	342.82	343.30	383392
2019-12-11	344.30	347.48	343.21	346.72	366804
2019-12-12	347.23	350.18	345.00	346.75	390220
2019-12-13	347.30	352.70	347.13	350.50	440346
2019-12-16	351.50	354.18	350.56	351.94	369904
2019-12-17	353.31	356.99	352.82	353.19	375210
2019-12-18	352.07	353.18	346.52	348.38	500311
2019-12-19	348.94	353.53	348.50	351.98	449445
2019-12-20	354.02	354.41	349.72	352.63	788065
2019-12-23	354.11	355.64	351.82	354.38	307280
2019-12-24	355.00	355.22	352.62	353.24	149114
2019-12-26	354.39	354.56	350.91	353.82	313588
2019-12-27	354.39	357.76	353.00	357.30	290503
2019-12-30	357.30	357.81	353.64	355.58	200897
2019-12-31	355.58	356.26	352.47	354.23	410469
2020-01-02	353.93	365.17	353.93	365.17	704273
2020-01-03	359.43	363.36	358.46	363.03	479253
2020-01-06	359.42	359.99	356.11	359.61	587963
2020-01-07	358.71	361.73	356.58	360.93	404562
2020-01-08	361.78	366.00	359.39	364.87	453342
2020-01-09	366.95	370.47	365.06	370.11	541773
2020-01-10	371.34	372.72	369.53	370.35	352949
2020-01-13	370.96	374.65	370.37	374.09	308752
2020-01-14	373.52	374.88	371.95	372.60	356259
2020-01-15	374.05	377.67	372.91	373.53	360844
2020-01-16	375.28	376.09	371.40	375.70	412809
2020-01-17	376.51	380.36	376.00	379.74	513459
2020-01-21	378.00	380.20	376.28	378.26	419269
2020-01-22	379.34	380.66	374.55	375.66	373524
2020-01-23	375.97	378.85	372.62	378.46	431449
2020-01-24	379.88	380.84	375.31	376.84	366617
2020-01-27	372.01	375.99	370.79	372.48	374437
2020-01-28	373.00	379.85	371.23	377.90	469374
2020-01-29	380.75	381.18	376.72	378.46	428454
2020-01-30	383.46	393.00	377.91	389.38	808801
2020-01-31	386.60	388.15	379.68	381.66	630594
2020-02-03	384.66	386.33	378.41	379.71	460888
2020-02-04	385.54	389.72	384.39	386.19	420389
2020-02-05	390.78	390.84	384.46	385.75	470584
2020-02-06	386.77	387.39	384.45	385.04	311528
2020-02-07	385.37	388.26	383.54	385.44	303195
2020-02-10	384.00	391.78	383.75	391.78	373381
2020-02-11	394.27	395.00	389.62	389.77	310438
2020-02-12	389.71	392.16	385.49	391.06	301673
2020-02-13	389.13	391.56	386.28	388.39	270439
2020-02-14	388.21	392.77	388.21	392.73	279232
2020-02-18	390.82	392.22	388.51	389.33	319480
2020-02-19	390.24	394.39	387.87	387.97	297662
2020-02-20	387.18	390.88	383.74	384.01	432218
2020-02-21	382.65	390.09	381.76	387.25	955356
2020-02-24	378.67	382.52	373.31	375.02	468852
2020-02-25	375.79	375.79	363.92	365.91	478713
2020-02-26	368.58	374.67	363.84	365.00	528070
2020-02-27	358.65	365.79	354.49	355.00	786500
2020-02-28	346.55	354.06	341.13	351.70	1086520
2020-03-02	354.09	361.66	346.97	361.02	781462
2020-03-03	361.26	371.10	348.70	352.55	631327
2020-03-04	359.08	367.40	354.00	366.96	552538
2020-03-05	359.59	365.27	349.96	351.54	554292
2020-03-06	342.47	352.22	341.00	350.33	670659
2020-03-09	327.32	329.68	300.01	315.32	1142362
2020-03-10	324.78	341.97	323.95	341.55	1103456
2020-03-11	331.54	333.44	319.38	323.09	774444
2020-03-12	300.05	310.54	290.48	290.94	973842
2020-03-13	307.79	313.52	292.01	313.52	756396
2020-03-16	240.00	303.96	240.00	283.26	868191
2020-03-17	288.18	311.84	288.18	309.39	776879
2020-03-18	289.19	299.05	265.94	287.27	683088
2020-03-19	284.39	309.44	276.65	300.01	645610
2020-03-20	304.01	304.11	280.83	283.15	934777
2020-03-23	280.31	281.78	245.86	254.30	979368
2020-03-24	263.01	287.10	263.01	282.88	1256989
2020-03-25	283.61	296.90	271.52	285.18	1003471
2020-03-26	293.79	306.32	288.03	306.32	820149
2020-03-27	291.98	313.19	289.59	305.79	1191949
2020-03-30	308.14	319.68	305.30	317.46	741429
2020-03-31	314.00	317.88	308.77	311.81	704450
2020-04-01	298.16	302.80	290.00	293.66	556072
2020-04-02	290.42	305.07	290.42	305.07	479101
2020-04-03	304.74	308.00	293.03	299.68	458762
2020-04-06	312.78	317.27	303.29	312.11	660286
2020-04-07	323.01	327.15	307.03	308.11	663292
2020-04-08	311.75	320.76	306.91	318.08	482591
2020-04-09	319.35	327.59	314.29	315.45	605598
2020-04-13	313.30	316.61	308.01	314.72	357483
2020-04-14	320.31	324.93	312.54	319.66	622697
2020-04-15	314.41	317.51	310.84	314.09	483029
2020-04-16	314.84	316.64	306.85	310.10	867653
2020-04-17	318.59	324.25	313.98	321.97	613414
2020-04-20	318.99	324.95	314.71	320.32	475541
2020-04-21	314.33	315.30	308.70	310.58	466196
2020-04-22	315.76	318.52	310.43	313.64	416702
2020-04-23	315.11	322.22	312.93	314.01	401163
2020-04-24	315.28	317.27	304.55	306.41	955349
2020-04-27	309.52	317.43	308.17	314.55	929769
2020-04-28	345.00	354.94	323.33	336.79	1144828
2020-04-29	342.03	344.98	331.86	340.72	779827
2020-04-30	337.34	342.32	332.76	341.03	804872
2020-05-01	335.83	340.45	333.22	339.38	741252
2020-05-04	337.45	342.82	333.67	341.08	600074
2020-05-05	344.86	352.23	343.24	345.87	570696
2020-05-06	347.08	353.77	347.08	351.16	697661
2020-05-07	355.28	360.90	353.79	356.19	691714
2020-05-08	359.61	362.32	357.28	358.36	573589
2020-05-11	355.87	368.55	355.00	364.12	569718
2020-05-12	364.12	368.44	356.94	357.00	751088
2020-05-13	356.44	360.93	347.28	352.59	765317
2020-05-14	349.93	357.84	344.76	357.49	692510
2020-05-15	353.50	363.12	352.24	361.50	1201663
2020-05-18	372.80	374.38	365.81	366.34	699787
2020-05-19	365.26	367.20	357.75	357.75	536912
2020-05-20	364.03	370.96	361.66	367.88	447711
2020-05-21	367.03	370.40	363.62	365.06	290016
2020-05-22	364.61	367.10	362.94	367.06	322000
2020-05-26	377.70	377.90	369.01	370.29	559920
2020-05-27	375.00	380.00	368.97	379.20	571678
2020-05-28	380.00	388.54	376.76	381.73	567370
2020-05-29	380.53	394.95	379.15	393.80	1057220
2020-06-01	392.93	393.31	387.47	387.77	412663
2020-06-02	389.68	396.62	389.36	395.62	358708
2020-06-03	400.00	404.23	395.90	401.47	500750
2020-06-04	397.45	404.64	395.00	402.24	437903
2020-06-05	409.00	410.41	401.71	405.83	660425
2020-06-08	404.25	406.79	398.62	401.90	697994
2020-06-09	397.96	406.11	394.11	402.13	645131
2020-06-10	404.63	405.10	397.49	401.22	491134
2020-06-11	393.32	401.22	390.46	392.30	903220
2020-06-12	401.16	402.07	382.23	389.81	752825
2020-06-15	382.31	397.31	380.98	394.04	444635
2020-06-16	403.78	405.67	392.48	398.65	484338
2020-06-17	401.86	405.01	396.58	402.23	386592
2020-06-18	400.66	404.52	398.60	402.13	261166
2020-06-19	406.86	406.86	389.91	390.56	1141819
2020-06-22	392.94	400.76	389.38	400.04	413094
2020-06-23	401.19	403.00	396.90	397.44	385727
2020-06-24	393.74	398.66	382.56	386.93	590303
2020-06-25	386.80	393.61	381.32	393.35	410970
2020-06-26	392.69	393.28	383.76	387.21	745166
2020-06-29	390.43	390.43	382.15	385.64	583855
2020-06-30	385.20	390.36	383.48	388.26	947316
2020-07-01	391.62	393.35	386.90	389.69	497405
2020-07-02	394.28	396.75	390.45	391.17	483436
2020-07-06	395.87	396.37	391.85	392.68	439996
2020-07-07	391.41	394.23	390.22	390.48	434992
2020-07-08	390.37	397.60	390.37	397.41	387240
2020-07-09	396.61	400.64	391.91	394.93	598524
2020-07-10	394.44	396.15	388.45	391.93	399507
2020-07-13	393.98	395.26	386.17	386.25	439300
2020-07-14	386.48	397.39	386.48	396.68	322146
2020-07-15	403.08	404.12	398.31	399.69	479417
2020-07-16	400.83	405.91	399.25	405.44	490283
2020-07-17	407.77	411.69	406.34	409.06	362178
2020-07-20	409.24	416.24	408.99	415.23	474783
2020-07-21	416.00	420.23	411.94	415.61	316440
2020-07-22	416.82	422.29	415.63	418.23	337175
2020-07-23	418.43	425.52	418.43	420.28	561065
2020-07-24	418.35	419.06	412.63	415.27	426328
2020-07-27	416.48	424.73	414.98	420.70	466750
2020-07-28	425.40	441.03	423.05	423.09	697558
2020-07-29	423.77	438.77	423.71	437.16	640051
2020-07-30	433.00	434.55	424.25	432.80	382793
2020-07-31	431.39	433.58	426.23	432.45	440855
2020-08-03	434.54	441.38	431.30	435.20	360310
2020-08-04	432.04	435.33	431.20	433.41	359978
2020-08-05	436.41	438.80	434.01	435.22	296296
2020-08-06	434.70	437.80	431.77	436.98	258421
2020-08-07	437.76	441.55	435.49	440.90	246163
2020-08-10	441.36	444.06	439.01	441.32	456831
2020-08-11	442.64	445.73	433.96	434.71	578057
2020-08-12	436.91	449.79	436.35	446.70	418624
2020-08-13	444.74	455.72	444.74	453.18	645396
2020-08-14	452.30	453.72	443.53	444.95	473574
2020-08-17	446.75	449.99	439.52	440.97	613582
2020-08-18	443.50	444.00	437.38	439.00	529679
2020-08-19	440.44	441.21	434.36	434.43	473751
2020-08-20	433.20	437.20	432.00	434.80	451332
2020-08-21	434.53	434.90	429.25	431.99	640830
2020-08-24	433.65	436.93	429.39	432.17	301778
2020-08-25	433.82	437.26	431.27	431.27	333577
2020-08-26	429.35	433.02	427.58	432.44	387634
2020-08-27	433.45	433.55	427.46	428.06	361104
2020-08-28	428.54	430.50	425.98	430.18	257279
2020-08-31	428.15	429.44	425.37	427.19	373873
2020-09-01	429.30	437.68	427.42	436.41	316237
2020-09-02	436.88	445.85	434.59	443.87	518076
2020-09-03	443.98	444.48	426.98	429.97	404316
2020-09-04	433.58	434.02	416.80	422.53	446172
2020-09-08	401.54	406.34	390.01	393.95	1227031
2020-09-09	399.28	404.08	394.38	399.90	517117
2020-09-10	401.58	406.21	394.47	395.80	444225
2020-09-11	400.00	403.70	393.21	399.60	561214
2020-09-14	403.52	406.10	395.78	396.26	587250
2020-09-15	399.19	407.86	397.03	403.89	626137
2020-09-16	408.09	409.79	398.77	400.43	470986
2020-09-17	395.29	399.82	392.32	398.80	567220
2020-09-18	397.08	399.76	390.15	391.37	753165
2020-09-21	387.50	393.38	383.73	392.25	542833
2020-09-22	391.62	394.86	387.63	392.73	511372
2020-09-23	395.60	398.78	385.36	386.45	481404
2020-09-24	384.48	393.76	380.07	391.21	378608
2020-09-25	388.62	401.71	388.28	398.12	384567
2020-09-28	400.52	404.17	399.41	400.60	524083
2020-09-29	401.62	404.29	398.20	401.36	357579
2020-09-30	403.43	404.71	391.16	395.11	669351
2020-10-01	398.13	401.69	390.56	393.48	472727
2020-10-02	390.03	398.69	389.73	395.21	425859
2020-10-05	399.39	401.62	397.06	401.20	307785
2020-10-06	401.20	407.00	398.80	399.90	411111
2020-10-07	402.12	407.80	402.12	405.00	439347
2020-10-08	407.65	407.71	401.96	403.67	367833
2020-10-09	406.57	417.87	405.23	414.39	419743
2020-10-12	417.41	429.48	416.00	421.86	626728
2020-10-13	421.56	426.35	420.13	423.76	464941
2020-10-14	426.36	430.31	424.58	427.21	551635
2020-10-15	424.07	431.92	424.02	430.45	556202
2020-10-16	431.52	438.32	430.94	433.89	788750
2020-10-19	432.17	435.31	422.09	424.90	414214
2020-10-20	426.16	427.79	420.85	422.87	442374
2020-10-21	422.66	426.29	421.06	421.46	361998
2020-10-22	421.73	429.40	421.48	427.52	408582
2020-10-23	431.06	432.74	425.16	428.60	270355
2020-10-26	424.63	426.82	414.02	417.89	472951
2020-10-27	405.00	405.74	390.00	394.60	1415044
2020-10-28	387.75	388.98	365.50	367.50	1514582
2020-10-29	366.57	375.96	366.57	370.81	936399
2020-10-30	369.36	373.33	362.90	371.34	490539
2020-11-02	377.72	381.92	375.53	380.94	752656
2020-11-03	385.73	390.68	380.55	383.35	623460
2020-11-04	386.87	397.55	381.27	388.75	733617
2020-11-05	398.41	398.41	385.62	386.00	689560
2020-11-06	385.24	391.60	384.16	388.42	646094
2020-11-09	410.91	417.25	389.84	390.21	1047583
2020-11-10	390.25	401.37	390.25	400.98	676903
2020-11-11	403.88	406.83	399.45	401.35	545055
2020-11-12	399.66	402.18	386.19	390.65	584399
2020-11-13	393.30	397.68	390.10	396.39	546027
2020-11-16	399.00	409.01	396.42	407.87	580537
2020-11-17	402.93	410.79	401.30	405.65	584405
2020-11-18	405.27	410.39	400.44	408.37	585536
2020-11-19	407.00	411.12	406.27	409.48	441527
2020-11-20	409.89	411.00	403.54	405.26	679482
2020-11-23	408.83	409.83	403.42	405.72	463700
2020-11-24	409.89	419.85	405.93	418.53	484604
2020-11-25	420.15	421.47	416.92	418.47	274906
2020-11-27	420.45	421.21	416.29	418.80	257522
2020-11-30	418.00	427.40	418.00	427.00	704389
2020-12-01	429.67	433.09	422.21	424.00	564567
2020-12-02	423.82	423.82	415.91	418.01	351236
2020-12-03	416.21	418.86	408.14	409.21	609843
2020-12-04	409.82	417.95	409.82	417.95	529803
2020-12-07	418.37	421.19	413.44	418.98	367961
2020-12-08	416.23	423.14	416.23	419.14	357297
2020-12-09	418.80	421.31	413.86	419.54	388810
2020-12-10	420.09	420.09	412.31	415.00	440388
2020-12-11	412.83	421.22	412.83	420.45	335171
2020-12-14	422.59	433.02	422.59	422.89	460553
2020-12-15	424.76	431.43	423.95	425.96	475503
2020-12-16	425.10	427.31	420.48	420.85	367027
2020-12-17	422.00	425.35	420.61	425.04	486519
2020-12-18	425.45	430.84	421.89	426.19	1038621
2020-12-21	419.25	422.74	410.36	422.38	547852
2020-12-22	418.42	419.08	410.99	412.92	565075
2020-12-23	416.42	424.01	415.66	419.46	478196
2020-12-24	419.84	423.67	416.28	420.12	119734
2020-12-28	422.52	424.31	416.45	423.15	287931
2020-12-29	426.70	427.39	416.64	419.60	269470
2020-12-30	420.66	423.50	420.41	421.82	189974
2020-12-31	422.52	431.95	420.14	431.09	330186
2021-01-04	429.92	430.98	414.71	419.55	437100
2021-01-05	419.98	424.13	414.15	419.18	514923
2021-01-06	418.53	426.81	418.04	422.84	711673
2021-01-07	423.46	432.09	422.78	430.58	441030
2021-01-08	431.60	432.93	426.13	431.10	310537
2021-01-11	426.82	438.79	425.80	438.53	697436
2021-01-12	437.39	439.58	427.67	429.99	541999
2021-01-13	429.13	429.13	412.75	413.15	703736
2021-01-14	414.03	414.77	405.66	407.41	683102
2021-01-15	406.49	414.37	402.22	411.62	1019177
2021-01-19	416.00	421.18	412.28	414.43	497266
2021-01-20	417.75	423.52	415.27	420.52	420637
2021-01-21	420.75	423.86	418.57	421.41	359820
2021-01-22	421.68	421.68	412.49	419.22	412532
2021-01-25	420.43	426.47	417.96	419.11	408215
2021-01-26	420.87	422.06	413.90	417.31	322645
2021-01-27	414.05	421.33	409.83	420.00	588601
2021-01-28	421.53	429.57	421.53	422.83	618517
2021-01-29	420.00	425.58	392.56	392.91	1192739
2021-02-01	395.86	403.06	389.35	391.36	817441
2021-02-02	393.47	402.08	391.12	398.00	888808
2021-02-03	395.79	403.50	394.08	401.69	619235
2021-02-04	403.48	406.00	400.98	403.75	437776
2021-02-05	406.60	411.69	404.25	404.95	494451
2021-02-08	405.69	409.14	403.21	407.16	378905
2021-02-09	407.34	409.38	402.23	403.73	677104
2021-02-10	407.55	407.55	400.63	401.85	742077
2021-02-11	402.77	404.65	397.76	400.01	341032
2021-02-12	397.51	402.09	395.00	396.02	716184
2021-02-16	397.98	398.15	383.61	383.80	774667
2021-02-17	383.80	388.18	376.94	387.12	1517142
2021-02-18	385.85	396.35	384.56	395.55	574065
2021-02-19	395.55	396.79	386.77	388.91	736028
2021-02-22	386.93	390.15	382.56	383.92	813415
2021-02-23	386.11	391.87	377.19	387.84	1053085
2021-02-24	387.07	388.35	373.25	378.82	1298483
2021-02-25	377.94	381.24	373.32	379.11	747427
2021-02-26	381.80	385.52	377.62	377.62	531683
2021-03-01	379.73	388.23	379.73	384.92	820676
2021-03-02	387.02	387.38	378.04	381.09	502895
2021-03-03	379.78	386.00	378.70	380.59	796545
2021-03-04	379.89	380.46	365.23	371.89	619087
2021-03-05	374.84	378.67	367.20	376.94	637081
2021-03-08	378.34	391.03	375.92	385.38	909081
2021-03-09	386.24	396.06	386.24	389.67	731499
2021-03-10	391.58	391.70	384.33	386.06	556914
2021-03-11	386.36	391.24	384.04	387.44	395298
2021-03-12	389.32	390.50	384.77	386.37	493143
2021-03-15	387.12	394.18	385.53	390.86	542975
2021-03-16	390.98	392.48	385.02	387.98	574872
2021-03-17	392.50	399.28	389.79	393.55	671501
2021-03-18	399.16	407.99	397.45	401.27	794816
2021-03-19	400.72	402.33	394.57	395.00	1157860
2021-03-22	393.39	403.57	391.02	401.29	488260
2021-03-23	398.50	406.75	398.50	404.66	547400
2021-03-24	404.01	410.24	403.65	406.28	690689
2021-03-25	406.21	406.25	397.88	403.35	631065
2021-03-26	404.20	410.57	401.79	410.36	448031
2021-03-29	407.70	409.81	401.77	408.35	430546
2021-03-30	408.00	408.39	401.88	403.01	347130
2021-03-31	404.69	407.09	401.71	402.78	609920
2021-04-01	405.33	411.53	403.55	410.35	421804
2021-04-05	412.20	416.99	412.20	414.84	249446
2021-04-06	417.04	420.34	414.19	415.64	479168
2021-04-07	414.08	418.52	414.08	414.74	328983
2021-04-08	417.44	422.04	416.97	418.20	381732
2021-04-09	420.00	422.99	418.47	421.58	339395
2021-04-12	420.54	425.80	420.54	425.65	436896
2021-04-13	425.54	425.54	420.57	421.62	285212
2021-04-14	421.55	425.51	418.12	419.00	358840
2021-04-15	421.16	425.00	420.17	424.95	359377
2021-04-16	428.56	428.56	420.19	423.29	477236
2021-04-19	424.30	426.64	421.28	425.46	533670
2021-04-20	424.15	427.96	421.75	426.55	368685
2021-04-21	427.01	432.60	425.40	429.65	387024
2021-04-22	429.49	434.73	428.28	431.13	447380
2021-04-23	432.59	435.90	429.97	434.22	346647
2021-04-26	433.48	437.90	431.42	432.37	402405
2021-04-27	432.15	447.94	430.07	445.86	792160
2021-04-28	447.14	447.84	439.04	442.34	332163
2021-04-29	442.93	448.38	441.31	445.85	297644
2021-04-30	445.91	447.58	443.38	446.44	514454
2021-05-03	447.08	449.54	441.85	445.07	344573
2021-05-04	445.00	450.00	442.21	448.38	452347
2021-05-05	449.46	450.48	442.14	450.15	323646
2021-05-06	448.66	452.24	441.90	446.20	459715
2021-05-07	446.20	449.49	444.13	444.46	327091
2021-05-10	445.93	450.50	443.98	444.40	402209
2021-05-11	442.46	444.63	434.91	440.40	296838
2021-05-12	439.73	439.73	427.22	429.38	501377
2021-05-13	430.25	439.06	428.69	437.44	464665
2021-05-14	439.73	442.62	437.40	438.35	352990
2021-05-17	438.10	439.75	432.74	433.04	444792
2021-05-18	431.99	434.88	429.29	432.81	560577
2021-05-19	430.75	432.20	425.14	431.28	458862
2021-05-20	430.28	438.93	430.28	437.50	683416
2021-05-21	439.98	443.69	438.99	439.82	712806
2021-05-24	442.68	446.94	441.02	444.44	393785
2021-05-25	445.43	448.54	443.72	445.87	333023
2021-05-26	446.48	447.94	441.44	444.43	227742
2021-05-27	446.77	449.17	445.21	447.49	443723
2021-05-28	449.03	452.03	446.37	450.01	339946
2021-06-01	454.30	454.86	445.96	448.42	363252
2021-06-02	449.61	451.56	446.93	449.26	309985
2021-06-03	447.24	449.59	444.46	447.10	353787
2021-06-04	450.00	452.88	448.16	451.05	232375
2021-06-07	450.92	451.28	445.97	446.78	317742
2021-06-08	447.62	451.19	444.56	449.69	347743
2021-06-09	451.91	452.72	448.84	450.95	292954
2021-06-10	452.22	453.95	451.40	453.67	233796
2021-06-11	455.00	460.39	454.06	459.24	386997
2021-06-14	459.87	466.62	458.15	464.28	582055
2021-06-15	464.50	464.54	457.49	462.75	469087
2021-06-16	463.87	465.94	453.23	453.84	467960
2021-06-17	454.31	455.84	448.76	454.90	506412
2021-06-18	450.52	456.18	449.23	449.41	657627
2021-06-21	452.15	459.22	450.18	458.30	328617
2021-06-22	458.05	461.97	457.10	459.99	325590
2021-06-23	458.76	461.67	457.13	457.44	278188
2021-06-24	459.86	462.43	456.58	461.60	363169
2021-06-25	462.39	466.66	461.57	466.07	701718
2021-06-28	463.66	468.12	462.43	468.04	475011
2021-06-29	468.92	471.36	467.12	467.63	450928
2021-06-30	467.50	472.09	465.68	470.20	473867
2021-07-01	470.43	471.31	468.45	470.44	477110
2021-07-02	470.30	473.96	470.30	472.60	327619
2021-07-06	471.76	475.65	469.13	473.60	332774
2021-07-07	474.75	483.50	474.75	481.82	408862
2021-07-08	477.52	477.67	472.35	475.24	402337
2021-07-09	477.24	481.38	476.15	481.18	386768
2021-07-12	483.50	483.50	480.64	482.34	261767
2021-07-13	481.62	483.15	480.81	481.72	311598
2021-07-14	481.64	488.01	480.83	486.47	289600
2021-07-15	485.00	488.31	483.49	486.60	392786
2021-07-16	486.66	491.05	484.87	485.98	342612
2021-07-19	481.97	484.17	477.81	481.72	408254
2021-07-20	483.34	493.18	483.34	491.56	474987
2021-07-21	492.62	494.87	490.58	493.79	446296
2021-07-22	494.93	497.11	490.62	491.60	587655
2021-07-23	495.91	499.21	490.20	496.63	521020
2021-07-26	495.94	497.44	486.53	489.78	492867
2021-07-27	489.55	493.35	485.27	493.32	620292
2021-07-28	493.40	494.88	485.87	488.36	377671
2021-07-29	491.00	493.11	488.72	491.85	479150
2021-07-30	490.83	492.43	489.08	491.34	407851
2021-08-02	494.19	494.19	487.63	488.35	321218
2021-08-03	489.19	493.26	486.42	492.29	345281
2021-08-04	492.27	495.93	488.13	490.11	287362
2021-08-05	492.20	493.27	486.40	489.82	365037
2021-08-06	490.40	492.15	487.01	487.96	307041
2021-08-09	487.23	487.30	482.88	485.36	300963
2021-08-10	487.02	487.02	478.20	479.40	632837
2021-08-11	480.80	482.56	475.20	480.48	636349
2021-08-12	480.14	480.68	475.66	479.50	470638
2021-08-13	481.41	483.43	477.76	480.76	268289
2021-08-16	480.09	486.35	477.90	485.19	288431
2021-08-17	484.74	486.40	481.40	485.93	254175
2021-08-18	483.42	485.73	478.20	478.26	289772
2021-08-19	475.80	480.24	475.00	477.09	540208
2021-08-20	479.27	482.15	477.90	479.94	883190
2021-08-23	481.90	484.89	479.53	482.24	406361
2021-08-24	484.50	484.78	478.52	479.44	236669
2021-08-25	479.23	481.37	476.59	479.50	339547
2021-08-26	479.22	479.22	475.93	478.09	236523
2021-08-27	480.11	483.08	476.31	478.55	222264
2021-08-30	479.00	485.26	478.62	482.65	157060
2021-08-31	482.02	484.78	479.46	483.28	288542
2021-09-01	483.64	485.43	479.46	483.24	297698
2021-09-02	485.11	487.02	482.84	486.24	214049
2021-09-03	485.35	489.25	482.79	486.22	270657
2021-09-07	486.55	487.20	476.73	476.74	305947
2021-09-08	476.00	483.37	476.00	482.46	297031
2021-09-09	482.21	486.48	478.01	478.91	291309
2021-09-10	480.86	481.76	473.59	473.96	334436
2021-09-13	478.46	478.46	467.64	471.87	373412
2021-09-14	472.03	472.53	467.80	468.72	177331
2021-09-15	467.83	476.51	465.98	474.80	249469
2021-09-16	475.65	475.65	470.44	473.72	215749
2021-09-17	471.10	471.67	465.92	466.65	706029
2021-09-20	461.98	467.68	457.91	461.51	386220
2021-09-21	462.67	465.87	458.24	458.45	407616
2021-09-22	461.72	464.02	457.91	460.97	273132
2021-09-23	462.41	465.78	461.90	462.73	264534
2021-09-24	462.52	466.05	461.21	466.00	239899
2021-09-27	463.33	465.41	458.87	461.73	377029
2021-09-28	460.50	461.01	451.83	452.91	279616
2021-09-29	453.45	458.94	452.78	455.54	208025
2021-09-30	457.60	459.62	445.80	446.13	408003
2021-10-01	448.81	451.23	439.40	447.58	357391
2021-10-04	452.08	457.60	444.50	444.93	547380
2021-10-05	445.51	453.53	443.99	446.90	467413
2021-10-06	443.58	454.08	442.36	453.82	510503
2021-10-07	456.85	462.39	451.97	453.35	338299
2021-10-08	454.05	455.93	448.47	451.59	306414
2021-10-11	451.25	454.96	451.25	452.24	275123
2021-10-12	453.60	454.48	450.56	452.17	311949
2021-10-13	453.16	457.77	451.16	456.44	512822
2021-10-14	459.21	463.16	457.34	462.79	233994
2021-10-15	464.30	469.88	464.30	467.09	299831
2021-10-18	464.52	470.31	463.71	468.53	295743
2021-10-19	472.41	475.46	469.29	474.13	271665
2021-10-20	474.89	476.75	471.13	474.94	292135
2021-10-21	473.12	481.46	470.12	481.24	418078
2021-10-22	490.00	505.00	485.00	487.20	598581
2021-10-25	484.53	490.88	478.64	487.92	457107
2021-10-26	488.32	491.19	485.97	488.32	252578
2021-10-27	490.24	491.34	480.71	481.19	320934
2021-10-28	481.25	488.07	481.25	486.56	308436
2021-11-01	489.21	490.67	477.20	479.19	335525
2021-11-02	480.25	481.07	476.40	479.00	336797
2021-11-03	477.95	479.50	469.44	478.49	299123
2021-11-04	478.69	488.30	478.69	487.65	427208
2021-11-05	487.97	491.86	482.90	484.30	345743
2021-11-08	485.94	488.64	481.08	488.50	263400
2021-11-09	488.50	489.75	484.62	489.38	377631
2021-11-10	488.06	489.73	481.92	485.91	286067
2021-11-11	485.95	485.95	477.09	479.34	274971
2021-11-12	482.60	488.15	478.14	487.73	245178
2021-11-15	486.85	491.55	485.26	485.63	393743
2021-11-16	487.00	494.84	485.84	492.29	284331
2021-11-17	492.79	493.56	484.41	490.78	318065
2021-11-18	491.93	493.85	484.81	486.66	367260
2021-11-19	488.80	501.49	486.53	498.43	816123
2021-11-22	500.00	501.54	492.06	492.86	290151
2021-11-23	491.77	491.77	482.18	485.64	322155
2021-11-24	484.00	485.12	476.97	484.87	340012
2021-11-29	477.44	482.86	475.22	481.48	281318
2021-11-30	478.00	479.41	461.28	464.15	759638
2021-12-01	468.37	472.99	459.58	459.58	375291
2021-12-02	460.90	468.32	460.47	467.27	440054
2021-12-03	468.33	470.00	459.78	466.07	417784
2021-12-06	468.67	474.31	464.46	472.17	286812
2021-12-07	475.29	478.61	469.41	471.93	473615
2021-12-08	470.94	473.14	468.55	471.86	479188
2021-12-09	471.50	471.60	467.17	467.82	252178
2021-12-10	469.96	473.60	468.60	473.42	269787
2021-12-13	474.50	476.93	471.16	475.97	324241
2021-12-14	473.78	475.75	461.61	466.29	406149
2021-12-15	467.29	481.71	467.29	479.26	542503
2021-12-16	481.21	488.45	480.00	486.95	574398
2021-12-17	486.72	487.86	473.37	475.52	849518
2021-12-20	470.77	471.32	461.51	467.00	394536
2021-12-21	470.45	474.26	466.06	472.22	281042
2021-12-22	473.01	474.43	467.62	472.96	454719
2021-12-23	473.85	481.06	473.85	478.33	373022
2021-12-27	481.00	488.47	479.23	488.02	282600
2021-12-28	488.54	492.88	485.94	492.09	371048
2021-12-29	490.33	494.32	489.91	491.00	267035
2021-12-30	490.17	493.00	489.09	489.16	314795
2021-12-31	488.25	494.04	486.94	491.86	241828
2022-01-03	491.02	492.35	472.31	474.97	369411
2022-01-04	475.47	477.40	468.98	470.16	569949
2022-01-05	470.90	474.41	465.26	466.53	494949
2022-01-06	466.38	475.44	463.41	470.88	397363
2022-01-07	469.18	473.22	460.98	461.43	375336
2022-01-10	457.50	458.67	446.13	453.63	618981
2022-01-11	451.99	461.49	445.14	460.28	514755
2022-01-12	463.60	466.81	461.34	464.52	344466
2022-01-13	465.78	466.42	454.11	455.74	422865
2022-01-14	452.57	452.65	436.50	447.80	754105
2022-01-18	441.45	445.98	437.57	445.43	731656
2022-01-19	447.95	454.21	441.98	442.48	529096
2022-01-20	445.77	451.31	438.69	439.74	447516
2022-01-21	440.84	444.96	437.16	437.94	592711
2022-01-24	432.49	434.90	419.39	434.45	967804
2022-01-25	427.89	431.19	419.48	427.84	570478
2022-01-26	431.88	436.83	420.31	426.82	623852
2022-01-27	431.68	433.13	421.50	423.48	583534
2022-01-28	423.73	435.64	417.54	435.47	539683
2022-01-31	433.63	437.31	429.88	437.16	847571
2022-02-01	437.05	442.71	432.48	441.99	647730
2022-02-02	445.61	463.10	445.61	452.32	896474
2022-02-03	454.00	464.52	449.69	461.46	1082100
2022-02-04	457.91	457.91	446.01	447.95	525958
2022-02-07	448.44	450.05	442.83	443.22	419857
2022-02-08	441.83	448.29	437.13	445.79	367541
2022-02-09	450.00	457.73	448.21	454.07	405185
2022-02-10	449.66	451.10	440.13	442.31	515763
2022-02-11	442.84	445.79	434.35	437.83	469686
2022-02-14	437.52	443.66	436.61	442.19	568727
2022-02-15	446.43	449.24	439.44	441.95	470463
2022-02-16	440.07	445.92	436.49	445.00	386123
2022-02-17	441.72	444.60	437.41	438.19	416848
2022-02-18	439.31	442.80	437.27	440.33	731419
2022-02-22	440.85	444.01	433.83	439.21	524284
2022-02-23	440.52	442.21	428.66	429.17	491877
2022-02-24	420.52	444.55	420.03	444.06	552480
2022-02-25	442.80	450.15	438.58	448.42	400828
2022-02-28	446.19	450.23	439.67	448.22	540826
2022-03-01	449.21	453.80	443.10	446.26	568283
2022-03-02	449.26	450.42	442.43	449.08	571359
2022-03-03	453.82	456.51	447.47	449.91	561937
2022-03-04	447.60	457.13	444.26	454.58	446377
2022-03-07	454.27	455.77	444.80	445.17	460576
2022-03-08	445.13	447.80	434.14	438.53	770529
2022-03-09	442.91	447.36	439.13	443.29	381210
2022-03-10	437.09	440.29	434.24	436.39	496267
2022-03-11	438.55	439.42	432.12	432.31	440653
2022-03-14	431.27	440.34	430.61	435.10	369174
2022-03-15	438.40	447.38	435.87	445.80	321827
2022-03-16	446.24	453.93	442.52	453.46	400212
2022-03-17	451.00	461.98	450.76	461.98	360328
2022-03-18	460.00	468.78	455.96	468.54	905499
2022-03-21	467.03	468.39	459.56	462.67	391627
2022-03-22	463.00	464.26	460.71	463.86	294092
2022-03-23	462.58	464.29	459.67	462.02	258976
2022-03-24	462.74	463.99	458.82	461.45	224856
2022-03-25	462.74	466.19	459.38	465.86	205897
2022-03-28	464.85	472.51	462.83	472.26	260762
2022-03-29	478.53	479.77	470.59	476.63	297296
2022-03-30	475.75	480.46	474.15	478.32	383533
2022-03-31	476.21	480.63	472.08	472.23	601177
2022-04-01	472.44	478.50	470.88	476.33	397856
2022-04-04	477.61	481.86	474.74	481.26	395309
2022-04-05	479.15	485.25	476.02	476.73	629779
2022-04-06	475.39	482.14	471.28	479.38	491855
2022-04-07	478.05	488.23	476.68	485.27	681132
2022-04-08	485.10	486.72	481.58	482.16	479512
2022-04-11	482.00	483.88	477.65	480.78	413786
2022-04-12	481.70	484.10	470.28	470.50	479731
2022-04-13	470.67	472.09	466.67	469.00	434669
2022-04-14	468.77	472.12	460.82	461.16	347032
2022-04-18	459.83	462.00	453.34	456.61	236432
2022-04-19	457.82	463.85	456.65	462.75	370954
2022-04-20	466.97	470.47	464.77	468.77	635574
2022-04-21	473.27	477.09	467.54	469.28	562806
2022-04-22	467.62	470.71	453.76	454.08	620742
2022-04-25	454.92	455.98	447.12	455.27	1039093
2022-04-26	460.42	476.39	456.00	472.01	1022219
2022-04-27	473.91	479.27	468.04	474.69	776743
2022-04-28	479.75	487.47	477.00	483.39	553017
2022-04-29	478.49	481.66	465.92	469.92	2822208
2022-05-02	466.00	469.79	452.64	459.28	805275
2022-05-03	460.38	460.87	449.13	451.13	761670
2022-05-04	449.33	466.26	447.15	464.39	822571
2022-05-05	461.36	465.62	440.37	443.50	763790
2022-05-06	440.01	441.89	432.29	439.30	676843
2022-05-09	433.27	436.26	431.15	432.92	574278
2022-05-10	436.97	438.53	425.58	430.59	674031
2022-05-11	428.56	434.29	425.43	429.37	642646
2022-05-12	423.78	432.01	422.13	428.84	679715
2022-05-13	431.20	435.36	424.37	430.33	655206
2022-05-16	428.92	433.44	424.64	429.86	480126
2022-05-17	435.84	439.00	428.95	432.76	472506
2022-05-18	429.36	430.00	410.80	411.48	643464
2022-05-19	408.12	416.28	402.06	413.18	685576
2022-05-20	416.80	422.25	410.64	417.46	663427
2022-05-23	423.16	426.13	418.49	423.91	624762
2022-05-24	421.90	429.00	421.01	426.97	510705
2022-05-25	424.79	427.62	423.20	425.74	529334
2022-05-26	428.40	434.63	427.27	432.52	411970
2022-05-27	437.06	443.89	436.13	443.88	387936
2022-05-31	439.62	445.65	437.14	442.44	2166270
2022-06-01	443.69	445.55	429.54	430.83	640064
2022-06-02	431.92	441.75	429.53	441.44	462702
2022-06-03	439.10	439.22	430.34	432.06	511056
2022-06-06	432.79	432.79	423.34	425.21	787040
2022-06-07	421.65	428.83	420.02	428.26	456699
2022-06-08	425.16	426.55	417.32	418.06	451122
2022-06-09	415.23	417.86	405.83	406.23	407488
2022-06-10	400.16	400.23	388.76	390.69	742411
2022-06-13	383.39	392.43	381.66	385.23	1260022
2022-06-15	384.73	389.79	381.47	384.31	789015
2022-06-16	376.15	380.15	371.59	372.29	807497
2022-06-17	372.00	377.58	369.51	374.71	1620271
2022-06-21	376.34	383.24	376.34	382.63	649229
2022-06-22	378.69	385.48	377.69	383.34	548605
2022-06-23	385.48	394.55	383.01	394.28	734217
2022-06-24	397.65	408.91	396.57	407.71	945616
2022-06-27	406.43	406.62	397.69	398.77	505851
2022-06-28	400.01	402.40	391.44	391.69	467798
2022-06-29	393.29	394.83	390.04	393.55	366626
2022-06-30	390.00	396.42	387.12	394.65	525695
2022-07-01	394.84	401.78	393.83	400.67	392338
2022-07-05	397.96	401.94	391.30	401.59	582280
2022-07-06	403.91	408.80	399.31	404.13	628205
2022-07-07	402.26	405.23	400.90	402.39	440730
2022-07-08	399.34	404.80	398.73	402.02	412692
2022-07-11	398.34	400.74	395.07	397.33	319793
2022-07-12	398.10	401.51	389.46	390.94	605573
2022-07-13	384.53	387.39	380.18	385.04	419545
2022-07-14	381.20	389.33	380.73	388.14	380359
2022-07-15	395.22	397.23	391.53	395.15	489055
2022-07-18	394.50	397.23	390.68	391.84	395788
2022-07-19	396.50	405.15	395.52	404.13	444570
2022-07-20	404.81	410.72	402.60	408.38	439945
2022-07-21	408.33	414.72	407.82	412.73	412130
2022-07-22	414.00	417.57	409.76	410.92	375648
2022-07-25	408.79	415.33	406.05	413.38	440863
2022-07-26	412.11	413.56	408.89	411.24	529584
2022-07-27	412.35	419.74	411.21	418.29	551696
2022-07-28	419.25	437.27	417.98	435.69	547872
2022-07-29	434.75	438.77	431.97	436.67	510546
2022-08-01	432.87	436.16	430.09	432.39	396879
2022-08-02	432.88	432.88	426.03	426.30	418158
2022-08-03	426.72	431.06	424.28	429.81	432571
2022-08-04	428.96	432.04	425.88	430.85	332408
2022-08-05	427.23	432.36	426.37	431.92	310051
2022-08-08	435.61	437.39	429.81	431.01	320934
2022-08-09	428.95	430.81	426.21	428.83	374373
2022-08-10	438.84	439.17	434.18	438.68	398019
2022-08-11	440.00	443.32	433.39	433.70	292738
2022-08-12	435.54	439.56	433.20	439.10	282709
2022-08-15	437.70	441.52	435.32	439.41	244563
2022-08-16	436.61	440.04	434.48	436.33	355543
2022-08-17	432.55	436.24	430.15	434.00	316922
2022-08-18	435.64	435.64	431.33	433.75	317983
2022-08-19	431.87	433.48	427.17	433.32	325511
2022-08-22	429.22	430.43	421.48	422.13	376751
2022-08-23	418.48	421.00	412.89	416.73	699747
2022-08-24	419.15	420.74	416.76	418.62	470625
2022-08-25	421.25	424.93	418.90	424.62	432262
2022-08-26	426.91	429.00	409.52	409.83	372058
2022-08-29	406.29	411.91	406.14	409.16	318520
2022-08-30	411.39	413.51	403.99	407.75	566343
2022-08-31	410.97	412.42	402.45	402.58	630125
2022-09-01	398.39	405.66	398.39	405.15	493661
2022-09-02	409.86	410.40	399.42	400.92	295510
2022-09-06	398.45	400.85	395.10	396.92	502602
2022-09-07	397.77	407.99	397.34	406.84	364560
2022-09-08	404.37	409.87	404.37	408.08	334077
2022-09-09	409.20	411.67	408.16	410.16	542813
2022-09-12	412.74	413.74	407.04	409.26	1085908
2022-09-13	401.77	404.08	394.12	395.17	526695
2022-09-14	395.54	398.95	394.15	396.19	436427
2022-09-15	395.02	396.74	383.90	384.00	582580
2022-09-16	380.68	385.20	378.79	382.10	890986
2022-09-19	379.78	383.53	377.13	382.35	640885
2022-09-20	379.60	379.91	372.87	378.54	700533
2022-09-22	370.45	378.37	370.45	375.57	662560
2022-09-23	373.71	378.45	371.89	378.00	744929
2022-09-26	378.87	381.58	374.60	377.07	791872
2022-09-27	379.86	380.97	364.97	366.90	583583
2022-09-28	369.18	372.31	365.57	370.53	530970
2022-09-29	368.07	369.27	363.72	366.75	446336
2022-09-30	365.84	368.25	359.22	359.64	663411
2022-10-03	363.10	374.30	361.69	372.24	514454
2022-10-04	376.72	382.92	376.12	379.33	445869
2022-10-05	374.39	383.25	374.39	380.45	478986
2022-10-06	380.19	384.40	379.50	380.33	570160
2022-10-07	376.77	377.92	367.23	369.37	577190
2022-10-10	371.09	371.90	364.49	365.12	419363
2022-10-11	365.00	372.67	363.01	364.13	540146
2022-10-12	365.22	369.86	365.00	365.95	699678
2022-10-13	357.20	372.24	356.22	370.50	482997
2022-10-14	374.41	376.93	362.72	363.18	469888
2022-10-17	371.20	373.11	369.37	370.94	373380
2022-10-18	380.88	380.88	370.31	375.39	440325
2022-10-19	370.75	375.02	368.86	371.43	248651
2022-10-20	372.46	373.87	366.85	367.41	451369
2022-10-21	367.00	372.58	365.11	370.73	744370
2022-10-24	373.82	375.81	370.56	372.75	1057298
2022-10-25	374.14	379.98	373.12	378.00	1220934
2022-10-26	385.16	397.86	381.84	388.65	1385557
2022-10-27	392.75	402.48	392.75	400.37	1003417
2022-10-28	400.90	413.86	400.90	413.71	773608
2022-10-31	411.96	416.74	410.91	414.54	745668
2022-11-01	416.69	418.22	409.44	413.71	569974
2022-11-02	413.63	416.92	402.25	403.12	522720
2022-11-03	395.76	402.39	393.99	397.72	630039
2022-11-04	403.00	403.89	388.66	396.03	857528
2022-11-07	397.67	413.05	397.67	412.62	725271
2022-11-08	415.93	424.10	413.22	416.43	873009
2022-11-09	414.78	417.83	413.91	416.20	549593
2022-11-10	437.69	438.43	429.56	438.43	647416
2022-11-11	438.00	442.76	433.95	438.36	609219
2022-11-14	438.10	441.48	432.08	432.59	515725
2022-11-15	436.26	439.36	431.95	435.95	469444
2022-11-16	435.00	435.13	429.44	431.40	474747
2022-11-17	425.15	430.84	422.61	429.62	458208
2022-11-18	427.99	434.98	422.29	433.01	401535
2022-11-21	431.65	438.36	431.54	434.50	406223
2022-11-22	435.72	437.11	427.56	432.74	557042
2022-11-23	433.42	435.97	431.73	433.62	651392
2022-11-25	433.41	438.96	432.55	436.38	177661
2022-11-28	434.66	435.48	423.02	424.03	549191
2022-11-29	422.43	425.36	420.69	425.25	437525
2022-11-30	423.98	438.94	422.41	438.89	589521
2022-12-01	442.12	446.30	440.57	444.73	389920
2022-12-02	437.62	445.56	436.78	443.87	292918
2022-12-05	443.28	443.28	435.52	436.82	261055
2022-12-06	436.83	436.83	430.93	434.06	275866
2022-12-07	434.07	439.43	431.30	434.22	251156
2022-12-08	434.33	439.06	432.79	433.63	276498
2022-12-09	432.45	434.84	430.54	431.33	270342
2022-12-12	433.79	439.98	431.99	439.88	316069
2022-12-13	450.00	451.25	440.01	443.85	421625
2022-12-14	443.15	448.51	435.47	438.79	377854
2022-12-15	434.85	435.78	426.96	429.60	462717
2022-12-16	426.15	427.43	421.09	424.36	655059
2022-12-19	424.03	428.12	421.41	423.35	282205
2022-12-20	421.92	427.18	420.70	424.51	301036
2022-12-21	427.23	432.82	424.84	430.84	251017
2022-12-22	426.41	428.74	420.93	428.51	369880
2022-12-23	427.04	430.26	425.20	430.11	189947
2022-12-27	430.34	433.94	428.27	433.15	287771
2022-12-28	433.84	436.34	425.99	426.18	200725
2022-12-29	428.86	437.82	427.97	436.87	227515
2022-12-30	434.41	436.48	428.31	432.09	271567
2023-01-03	435.81	436.72	430.03	434.46	334858
2023-01-04	438.84	445.28	436.10	442.74	371322
2023-01-05	439.47	441.49	434.13	435.24	254793
2023-01-06	439.93	443.85	436.83	443.67	467292
2023-01-09	444.00	449.39	442.25	443.41	517495
2023-01-10	443.89	445.91	441.02	443.46	323073
2023-01-11	445.92	452.41	443.93	452.11	304136
2023-01-12	451.29	453.43	445.26	451.23	345862
2023-01-13	447.65	452.04	444.93	450.98	279551
2023-01-17	450.98	452.18	443.69	445.06	512263
2023-01-18	448.14	448.72	436.77	437.81	517398
2023-01-19	435.81	439.09	432.18	432.18	463223
2023-01-20	432.30	442.80	427.73	441.59	462676
2023-01-23	442.01	444.57	439.80	443.03	503655
2023-01-24	444.09	446.90	440.97	446.18	382356
2023-01-25	439.26	444.88	436.41	444.23	381963
2023-01-26	446.51	448.94	440.56	444.45	697818
2023-01-27	438.33	442.44	432.78	434.11	669221
2023-01-30	433.16	433.55	422.76	423.48	808754
2023-01-31	425.76	428.18	420.09	426.75	929015
2023-02-01	421.93	436.38	420.25	433.91	832953
2023-02-02	434.90	440.66	431.61	432.55	806940
2023-02-03	429.11	432.35	425.53	430.34	778982
2023-02-06	429.55	430.79	426.20	430.08	329202
2023-02-07	429.00	435.96	425.66	434.55	411234
2023-02-08	432.17	435.00	426.06	427.91	499139
2023-02-09	431.37	433.52	427.06	428.66	412898
2023-02-10	427.75	429.76	425.41	427.40	463132
2023-02-13	427.00	430.85	426.62	429.68	418768
2023-02-14	429.57	432.33	423.68	426.76	313503
2023-02-15	425.61	426.08	420.69	421.59	690626
2023-02-16	419.89	426.28	417.76	422.97	641917
2023-02-17	423.20	429.38	420.83	427.68	601756
2023-02-21	424.43	426.67	419.08	423.21	638990
2023-02-22	427.54	428.04	420.94	421.60	390760
2023-02-23	427.39	432.10	425.63	431.04	586801
2023-02-24	425.20	429.24	424.32	428.44	402705
2023-02-27	431.56	433.58	428.06	428.99	330209
2023-02-28	427.17	431.16	426.89	430.20	584378
2023-03-01	428.84	431.93	420.06	421.20	539177
2023-03-02	420.00	427.53	419.12	426.65	389317
2023-03-03	426.28	431.23	425.32	430.11	433580
2023-03-06	430.48	433.80	428.77	428.94	315467
2023-03-07	429.52	432.20	421.61	422.18	376135
2023-03-08	422.50	425.97	422.16	424.50	409487
2023-03-09	427.84	433.14	422.46	422.80	486654
2023-03-10	422.57	425.17	417.50	420.33	847911
2023-03-13	420.61	426.50	418.18	421.48	771913
2023-03-14	426.30	429.92	423.10	428.07	648490
2023-03-15	423.71	426.48	416.78	420.93	787506
2023-03-16	419.10	430.61	417.34	428.42	918696
2023-03-17	432.06	432.26	424.71	425.66	1642246
2023-03-20	427.45	438.02	427.45	432.18	561861
2023-03-21	433.70	436.01	422.54	430.44	948154
2023-03-22	431.95	435.83	428.05	428.58	854143
2023-03-23	428.74	432.59	424.45	425.05	852600
2023-03-24	425.16	430.70	423.96	429.59	673298
2023-03-27	433.10	433.14	429.56	430.26	393657
2023-03-28	429.50	434.11	428.84	432.00	409756
2023-03-29	434.30	435.58	432.35	434.34	809872
2023-03-30	436.00	438.99	435.17	437.00	436921
2023-03-31	439.01	440.69	436.35	440.69	957008
2023-04-03	440.24	443.59	438.80	440.79	609685
2023-04-04	441.95	444.58	436.83	436.33	590907
2023-04-05	437.41	437.74	433.98	437.40	450089
2023-04-06	438.30	438.30	433.25	435.70	363451
2023-04-10	433.86	436.35	431.10	436.24	359092
2023-04-11	436.50	439.51	435.78	438.71	410945
2023-04-12	440.25	445.57	440.25	442.48	659819
2023-04-13	442.74	444.44	437.07	442.51	729515
2023-04-14	441.96	445.18	438.07	439.91	456726
2023-04-17	440.19	443.27	439.07	442.92	410351
2023-04-18	443.99	445.63	440.37	441.72	327894
2023-04-19	441.69	444.43	439.87	443.06	374102
2023-04-20	443.61	446.09	440.91	443.19	484149
2023-04-21	445.62	448.36	443.21	445.41	506579
2023-04-24	447.06	448.30	445.47	447.76	469689
2023-04-25	446.89	447.21	437.30	437.36	530666
2023-04-26	435.99	437.49	430.03	431.05	646889
2023-04-27	435.49	454.14	435.49	452.98	823491
2023-04-28	452.00	457.09	451.61	454.78	560645
2023-05-01	455.50	462.48	453.96	458.63	446007
2023-05-02	459.61	463.70	456.90	460.72	687707
2023-05-03	462.19	463.13	456.18	456.42	406740
2023-05-04	457.35	458.25	451.68	453.48	376098
2023-05-05	455.91	460.83	455.44	458.12	329669
2023-05-08	456.17	460.33	456.17	458.25	341866
2023-05-09	458.39	460.51	457.04	457.55	261914
2023-05-10	460.78	461.56	454.98	459.30	449708
2023-05-11	459.38	459.38	455.47	458.46	344821
2023-05-12	458.64	462.55	458.27	461.71	403684
2023-05-15	462.32	463.90	459.55	461.88	338683
2023-05-16	459.25	461.90	458.26	459.83	307384
2023-05-17	461.79	461.79	453.93	454.43	626917
2023-05-18	453.54	459.46	452.39	458.51	360059
2023-05-19	459.85	461.00	455.51	457.72	340596
2023-05-22	457.08	459.48	454.85	457.28	333598
2023-05-23	454.65	456.45	448.87	449.98	435776
2023-05-24	448.38	448.72	441.39	441.89	641623
2023-05-25	444.49	451.35	441.06	449.44	526772
2023-05-26	451.62	455.32	445.54	449.96	524130
2023-05-30	450.64	455.80	449.30	451.73	619673
2023-05-31	448.13	456.68	448.13	454.22	2362472
2023-06-01	450.15	454.17	446.86	452.80	604549
2023-06-02	455.04	461.25	454.06	458.86	507352
2023-06-05	458.22	458.50	452.35	458.86	366348
2023-06-06	456.26	457.75	451.34	453.97	370740
2023-06-07	451.52	453.67	447.95	450.57	594830
2023-06-08	449.95	452.81	448.85	452.22	357256
2023-06-09	451.99	453.28	449.41	451.80	516166
2023-06-12	453.07	454.16	448.13	454.01	441478
2023-06-13	454.01	459.92	453.82	455.92	302629
2023-06-14	456.00	458.22	453.16	456.44	371943
2023-06-15	454.16	462.73	454.16	461.14	396878
2023-06-16	463.40	464.02	457.26	458.78	1015387
2023-06-20	456.52	458.92	454.54	455.75	425362
2023-06-21	455.84	458.05	453.17	456.33	447074
2023-06-22	459.22	462.41	453.96	462.02	516244
2023-06-23	460.91	465.45	460.47	460.81	670321
2023-06-26	460.13	461.79	457.44	460.20	363545
2023-06-27	465.14	472.04	464.82	470.87	622879
2023-06-28	470.97	472.72	469.61	471.14	576624
2023-06-29	470.73	476.60	470.27	476.13	342942
2023-06-30	478.03	482.75	476.93	480.80	556354
2023-07-03	477.84	478.04	472.35	477.39	297134
2023-07-05	473.06	477.09	471.93	476.97	352812
2023-07-06	473.49	479.65	472.29	477.00	517092
2023-07-07	472.58	479.63	472.58	476.41	392591
2023-07-10	476.94	482.10	473.65	475.65	330228
2023-07-11	476.85	478.29	473.00	476.92	486776
2023-07-12	480.10	481.90	475.74	477.23	379583
2023-07-13	478.95	480.25	475.80	478.85	430074
2023-07-14	477.98	480.97	476.99	477.63	349885
2023-07-17	475.61	477.08	472.58	476.53	708760
2023-07-18	473.64	480.47	472.18	480.20	537113
2023-07-19	480.96	483.20	479.35	482.63	568193
2023-07-20	482.53	486.46	480.32	481.59	471630
2023-07-21	500.00	502.00	493.30	499.38	838033
2023-07-24	500.13	502.13	492.12	495.16	745369
2023-07-25	491.74	496.22	487.74	494.36	720013
2023-07-26	491.10	495.02	487.02	493.85	450890
2023-07-27	497.22	498.00	488.78	491.19	420962
2023-07-28	494.53	495.60	489.36	492.40	339004
2023-07-31	494.60	494.60	490.17	493.05	354807
2023-08-01	491.51	494.37	489.74	492.65	279766
2023-08-02	489.89	493.97	488.32	491.16	338586
2023-08-03	489.13	493.68	489.08	490.97	303045
2023-08-04	494.34	494.34	486.18	486.71	234020
2023-08-07	488.45	492.78	488.27	492.70	312728
2023-08-08	492.70	492.80	487.88	491.28	353094
2023-08-09	493.00	493.00	487.68	488.56	372670
2023-08-10	493.00	494.95	487.25	487.98	234986
2023-08-11	487.58	490.70	486.17	489.11	319560
2023-08-14	489.03	497.87	489.01	496.21	376695
2023-08-15	495.43	497.51	494.02	494.81	369997
2023-08-16	495.04	497.69	492.20	495.64	363969
2023-08-17	495.07	496.83	486.17	486.73	345970
2023-08-18	483.84	487.24	482.09	484.34	256149
2023-08-21	484.36	487.43	482.74	485.99	287015
2023-08-22	487.31	490.97	485.50	487.57	258158
2023-08-23	488.10	493.98	487.66	493.07	253424
2023-08-24	495.00	498.42	488.50	488.71	229002
2023-08-25	490.82	496.55	489.92	494.79	206303
2023-08-28	495.38	497.07	493.61	495.64	170624
2023-08-29	493.96	498.58	493.96	498.15	238605
2023-08-30	499.10	504.11	497.44	502.62	298457
2023-08-31	504.73	504.73	498.87	499.06	395784
2023-09-01	500.37	501.29	496.59	499.54	248805
2023-09-05	498.99	502.36	491.14	493.39	299033
2023-09-06	493.39	497.05	492.02	495.00	254344
2023-09-07	493.81	496.15	492.49	494.34	264258
2023-09-08	495.43	497.04	489.93	491.51	382974
2023-09-11	497.86	497.86	497.86	497.86	70750
2023-09-12	496.42	497.34	492.03	493.69	307028
2023-09-13	494.94	499.19	494.84	495.48	373379
2023-09-14	496.13	500.57	495.59	499.42	309830
2023-09-15	499.64	499.86	493.40	495.81	725626
2023-09-18	496.65	502.64	496.15	499.16	229326
2023-09-19	497.89	503.79	497.18	502.76	316689
2023-09-20	503.18	508.90	502.20	504.15	455544
2023-09-21	502.51	502.55	494.61	495.63	472667
2023-09-22	493.59	499.17	492.59	494.97	436026
2023-09-25	494.74	494.96	489.44	492.59	437879
2023-09-26	489.13	489.77	482.37	483.46	376993
2023-09-27	486.15	490.09	483.45	486.63	488454
2023-09-28	486.63	489.20	484.40	487.49	411841
2023-09-29	489.51	489.51	482.96	484.28	422996
2023-10-02	483.80	484.85	480.82	483.88	330212
2023-10-03	479.77	484.37	479.33	480.02	356642
2023-10-04	481.42	489.17	481.42	488.15	359085
2023-10-05	488.00	491.64	484.34	489.18	398187
2023-10-06	488.06	496.86	483.88	494.83	423747
2023-10-09	492.35	499.67	492.23	499.56	275415
2023-10-10	499.39	504.00	496.63	497.19	416090
2023-10-11	498.84	503.00	497.86	502.03	247249
2023-10-12	502.00	505.51	498.68	502.30	251837
2023-10-13	502.10	503.41	495.79	497.84	314053
2023-10-16	500.33	505.53	498.83	501.91	282010
2023-10-17	499.37	502.70	497.06	499.93	396525
2023-10-18	499.16	499.16	492.47	492.90	289414
2023-10-19	491.80	495.76	487.46	487.53	428258
2023-10-20	490.00	490.00	480.99	482.12	481584
2023-10-23	482.12	482.79	477.62	477.82	458313
2023-10-24	481.10	486.74	478.40	482.55	638235
2023-10-25	484.77	505.42	479.16	481.21	911298
2023-10-26	482.93	485.69	478.36	480.38	509806
2023-10-27	478.71	482.25	474.46	475.57	450141
2023-10-30	478.87	486.53	476.02	484.80	509810
2023-10-31	486.77	491.60	484.00	488.57	843965
2023-11-01	490.13	491.66	483.56	487.15	602523
2023-11-02	487.37	495.00	486.82	494.05	722777
2023-11-03	495.33	505.74	495.33	502.54	613238
2023-11-06	504.66	506.93	502.58	503.20	517325
2023-11-07	503.00	507.92	502.06	507.06	486366
2023-11-08	510.00	513.22	507.59	511.06	419642
2023-11-09	511.00	513.45	508.07	509.74	350139
2023-11-10	511.41	518.60	510.30	517.15	534939
2023-11-13	516.63	519.47	513.47	517.00	506154
2023-11-14	518.71	525.63	516.27	524.70	539504
2023-11-15	525.08	528.44	520.69	520.88	423519
2023-11-16	522.24	528.07	521.12	525.10	384109
2023-11-17	528.01	528.01	523.24	524.72	372459
2023-11-20	528.36	529.99	521.00	524.72	353095
2023-11-21	524.52	528.44	524.15	527.15	325023
2023-11-22	529.64	531.75	526.53	528.48	404143
2023-11-24	527.27	529.14	524.68	525.59	280762
2023-11-27	526.13	528.12	523.54	525.00	589362
2023-11-28	526.09	531.00	525.37	525.87	434394
2023-11-29	528.36	531.28	525.28	525.83	377341
2023-11-30	526.23	539.33	526.01	538.25	1441815
2023-12-01	538.25	540.86	533.64	540.58	608553
2023-12-04	537.60	542.05	534.00	536.75	486569
2023-12-05	535.17	537.87	533.47	535.54	343264
2023-12-06	537.95	538.06	531.99	535.37	351401
2023-12-07	536.49	536.49	532.04	534.80	361359
2023-12-08	533.45	537.58	531.71	536.60	394042
2023-12-11	540.00	544.44	536.95	540.21	593495
2023-12-12	542.10	545.01	542.02	543.46	693531
2023-12-13	544.87	551.91	544.53	550.77	690595
2023-12-14	550.77	551.83	538.23	538.83	985085
2023-12-15	535.76	542.00	532.97	541.55	8038336
2023-12-18	544.44	544.85	539.05	542.97	653309
2023-12-19	543.82	544.55	537.73	541.56	499944
2023-12-20	540.42	544.98	534.81	534.94	676240
2023-12-21	538.50	541.58	535.60	540.30	407739
2023-12-22	543.15	545.86	541.35	542.85	420821
2023-12-26	543.61	546.47	541.75	543.55	443618
2023-12-27	544.70	545.00	542.74	543.75	539378
2023-12-28	544.18	547.38	543.57	546.15	267809
2023-12-29	546.42	548.85	543.78	545.17	398900
2024-01-02	542.38	545.24	530.93	534.49	618515
2024-01-03	534.49	537.44	530.80	531.00	488441
2024-01-04	526.00	530.95	523.51	524.17	601040
2024-01-05	525.00	526.65	521.70	523.07	444049
2024-01-08	522.32	529.35	522.06	528.78	509164
2024-01-09	528.77	533.03	526.93	531.52	372990
2024-01-10	528.97	531.32	527.36	530.30	401380
2024-01-11	529.87	532.86	528.19	532.40	336269
2024-01-12	535.88	535.88	531.06	534.19	434982
2024-01-16	532.48	537.53	531.38	537.27	428767
2024-01-17	535.68	540.00	532.56	537.19	427423
2024-01-18	535.01	542.22	533.67	541.94	424961
2024-01-19	543.30	548.52	541.32	548.49	427384
2024-01-22	550.00	553.40	547.89	549.91	449244
2024-01-23	550.00	553.20	545.90	552.81	303999
2024-01-24	553.42	554.23	547.32	547.77	353586
2024-01-25	552.19	553.37	548.26	551.70	884671
2024-01-26	552.94	553.08	546.40	549.68	426290
2024-01-29	549.31	556.16	548.73	555.93	413001
2024-01-30	558.26	562.69	555.14	561.57	621462
2024-01-31	527.48	549.32	525.18	537.00	993248
2024-02-01	538.57	546.26	534.81	545.81	561934
2024-02-02	544.10	551.27	538.54	549.62	489590
2024-02-05	548.79	549.57	542.06	545.89	335573
2024-02-06	548.37	548.37	541.87	545.30	348647
2024-02-07	550.00	550.64	546.81	548.69	413586
2024-02-08	550.84	553.08	540.38	545.34	508848
2024-02-09	548.49	550.77	545.11	550.26	388033
2024-02-12	548.85	548.85	540.02	542.31	343850
2024-02-13	536.80	538.09	532.03	535.42	433421
2024-02-14	535.90	541.91	534.55	541.71	460920
2024-02-15	543.16	548.93	538.29	547.98	420606
2024-02-16	549.95	550.43	543.99	545.57	552654
2024-02-20	545.57	547.43	539.81	544.11	440488
2024-02-21	542.89	549.51	540.46	549.02	381166
2024-02-22	552.52	558.66	552.52	555.31	610286
2024-02-23	559.16	559.97	554.94	556.87	985097
2024-02-26	554.08	556.57	545.83	547.91	847202
2024-02-27	548.01	548.56	542.52	547.10	852242
2024-02-28	544.39	545.84	541.67	543.45	457458
2024-02-29	546.15	546.15	539.26	544.73	817882
2024-03-01	541.07	549.82	540.60	547.96	781694
2024-03-04	549.35	552.06	545.45	547.22	521196
2024-03-05	544.24	544.24	534.73	537.01	431405
2024-03-06	537.50	546.20	535.59	540.21	441889
2024-03-07	545.14	549.14	543.29	546.32	301852
2024-03-08	546.17	548.56	544.35	545.95	310392
2024-03-11	545.21	554.26	542.90	553.88	521430
2024-03-12	554.60	558.26	553.62	555.20	465149
2024-03-13	557.77	557.77	547.66	549.52	439549
2024-03-14	549.63	551.84	543.87	547.08	375899
2024-03-15	544.42	551.79	542.29	547.35	877141
2024-03-18	548.60	551.17	545.43	546.16	373150
2024-03-19	547.00	552.27	545.78	551.87	317773
2024-03-20	553.09	556.78	550.10	554.06	442382
2024-03-21	556.55	558.63	554.46	556.28	425013
2024-03-22	558.97	558.97	553.05	556.38	240532
2024-03-25	554.04	554.04	547.81	550.94	576186
2024-03-26	550.94	555.59	549.20	554.43	419028
2024-03-27	557.79	559.84	556.54	559.18	362838
2024-03-28	560.00	563.15	557.80	560.84	478082
2024-04-01	562.35	565.00	552.03	553.62	268424
2024-04-02	552.00	552.87	543.42	545.94	775336
2024-04-03	542.92	549.26	542.92	544.68	927330
2024-04-04	550.06	554.37	537.11	537.28	451506
2024-04-05	537.52	545.81	536.87	543.01	338801
2024-04-08	541.33	545.51	540.20	543.23	371871
2024-04-09	544.39	546.86	541.16	543.48	315698
2024-04-10	538.81	539.84	534.49	535.99	481825
2024-04-11	537.77	544.67	535.74	539.64	397961
2024-04-12	534.38	544.91	534.33	535.83	590642
2024-04-15	542.37	542.37	526.97	528.26	800142
2024-04-16	531.00	532.16	526.95	526.98	405315
2024-04-17	528.32	529.70	525.67	526.47	447849
2024-04-18	530.51	531.55	526.17	527.27	477376
2024-04-19	530.07	535.70	529.55	534.38	776882
2024-04-22	538.92	540.67	534.40	539.11	583963
2024-04-23	539.95	543.65	538.48	539.62	381465
2024-04-24	536.26	538.71	533.85	538.01	631599
2024-04-25	537.05	543.11	533.76	540.41	552944
2024-04-26	530.38	540.29	526.52	526.78	856081
2024-04-29	522.39	526.66	511.62	513.58	698080
2024-04-30	512.88	513.19	508.37	511.46	901777
2024-05-01	512.00	523.35	511.12	514.76	767835
2024-05-02	515.44	515.44	508.22	510.82	694186
2024-05-03	512.97	519.52	511.50	517.21	1067608
2024-05-06	517.59	518.81	512.76	515.54	651690
2024-05-07	517.91	520.93	516.51	520.26	309946
2024-05-08	521.66	528.25	520.92	521.05	463200
2024-05-09	520.64	523.81	519.99	523.33	311585
2024-05-10	522.02	526.48	521.28	523.50	346738
2024-05-13	526.88	527.37	521.14	521.76	344408
2024-05-14	522.00	523.54	517.27	520.83	419847
2024-05-15	524.09	532.75	522.73	531.44	626564
2024-05-16	532.39	539.55	531.18	538.80	792059
2024-05-17	538.80	544.10	537.17	541.89	787896
2024-05-20	540.78	546.68	540.16	546.37	777860
2024-05-21	545.05	545.72	538.23	541.40	380449
2024-05-22	541.46	549.90	538.84	547.45	511962
2024-05-23	547.59	549.85	543.17	544.62	529457
2024-05-24	544.21	547.87	543.65	544.66	369948
2024-05-28	542.04	542.04	530.88	533.02	518331
2024-05-29	528.55	532.81	528.49	530.94	551811
2024-05-30	527.64	528.83	524.32	526.58	476522
2024-05-31	528.41	533.00	524.53	532.76	765834
2024-06-03	532.76	536.36	529.94	536.16	549888
2024-06-04	534.99	544.89	534.99	543.40	506358
2024-06-05	545.00	547.85	542.09	546.92	373990
2024-06-06	547.99	553.65	545.20	550.36	395524
2024-06-07	552.04	556.86	551.05	554.03	394013
2024-06-10	553.34	556.62	551.15	556.50	313231
2024-06-11	556.38	556.38	550.77	555.72	316341
2024-06-12	557.45	559.08	552.13	558.19	526316
2024-06-13	552.66	556.46	546.32	547.17	482816
2024-06-14	548.04	554.74	547.42	549.45	431123
2024-06-17	549.00	554.16	547.63	553.59	632786
2024-06-18	551.74	561.89	551.74	560.10	496136
2024-06-20	560.00	563.92	556.06	559.22	548346
2024-06-21	564.88	564.88	557.58	561.49	1028932
2024-06-24	560.63	568.68	558.25	562.55	529195
2024-06-25	565.09	566.47	561.82	562.99	391338
2024-06-26	559.98	562.50	556.64	557.54	372106
2024-06-27	560.08	565.43	556.93	562.06	435646
2024-06-28	561.97	569.50	559.94	563.66	742921
2024-07-01	567.11	568.55	560.63	562.63	360351
2024-07-02	564.14	567.54	561.25	563.11	503655
2024-07-03	563.15	564.34	559.03	560.45	284848
2024-07-05	558.32	563.06	556.10	562.56	324764
2024-07-08	558.63	559.81	553.57	556.80	315266
2024-07-09	557.67	557.67	549.24	550.47	348687
2024-07-10	551.26	553.06	549.46	553.06	443671
2024-07-11	553.18	558.16	553.18	555.93	436431
2024-07-12	558.96	561.75	557.01	558.38	400690
2024-07-15	557.88	560.68	554.29	559.15	566546
2024-07-16	559.16	567.42	558.36	567.07	405658
2024-07-17	570.04	574.30	566.58	571.27	661678
2024-07-18	571.27	573.17	567.85	571.19	352235
2024-07-19	572.75	575.00	564.35	567.31	459205
2024-07-22	570.82	577.23	570.25	576.55	505296
2024-07-23	577.50	579.10	573.48	574.27	430783
2024-07-24	546.00	546.00	520.44	531.97	2064398
2024-07-25	541.13	548.19	534.61	540.89	1094747
2024-07-26	550.65	553.55	542.27	548.53	777957
2024-07-29	549.08	555.95	542.64	545.69	400635
2024-07-30	546.52	551.50	541.66	544.81	327047
2024-07-31	548.00	550.26	543.00	544.75	560536
2024-08-01	544.45	549.15	537.85	544.40	440983
2024-08-02	546.90	548.01	532.07	536.03	739991
2024-08-05	571.19	571.19	515.88	517.53	934563
2024-08-06	520.50	529.23	517.92	518.14	596883
2024-08-07	524.91	527.13	514.79	515.25	465791
2024-08-08	518.97	525.78	516.38	523.02	347142
2024-08-09	521.23	527.79	517.97	526.78	300107
2024-08-12	524.51	526.24	519.23	520.07	298972
2024-08-13	520.07	525.16	518.87	525.02	388510
2024-08-14	524.23	528.38	523.70	528.00	272638
2024-08-15	535.24	549.07	532.49	546.57	608002
2024-08-16	548.45	549.80	545.36	548.50	389768
2024-08-19	547.62	550.58	546.12	549.88	273977
2024-08-20	550.42	551.87	544.83	547.45	266834
2024-08-21	549.94	551.91	547.39	551.48	324374
2024-08-22	552.58	554.50	545.01	545.97	456416
2024-08-23	550.16	550.67	542.77	547.82	392340
2024-08-26	547.94	552.33	545.34	546.73	330268
2024-08-27	543.31	551.71	543.31	551.20	341622
2024-08-28	552.16	554.61	549.08	550.33	304054
2024-08-29	555.34	560.00	552.98	553.82	278691
2024-08-30	557.38	557.38	549.03	554.41	407562
2024-09-03	553.29	558.14	549.81	552.36	427308
2024-09-04	552.25	559.59	551.66	558.51	397299
2024-09-05	555.35	557.25	550.03	554.91	315729
2024-09-06	555.31	557.89	546.77	547.76	409418
2024-09-09	549.88	554.84	549.88	553.39	309612
2024-09-10	556.54	556.54	548.00	552.33	314353
2024-09-11	550.28	550.57	537.93	549.84	385673
2024-09-12	550.51	551.53	544.51	551.31	354436
2024-09-13	551.87	555.66	551.29	551.84	297860
2024-09-16	554.99	557.58	552.25	556.56	241095
2024-09-17	556.71	558.15	550.62	551.83	297613
2024-09-18	551.65	554.38	546.22	549.93	281337
2024-09-19	558.87	561.77	556.08	560.86	521362
2024-09-20	554.61	562.14	552.41	558.04	1507097
2024-09-23	559.95	560.02	556.84	557.75	349638
2024-09-24	556.73	556.73	550.80	551.98	357541
2024-09-25	552.00	553.08	547.30	548.36	401828
2024-09-26	551.16	553.33	549.65	552.50	415295
2024-09-27	553.13	558.05	552.26	553.80	310497
2024-09-30	554.19	558.05	549.34	556.44	593427
2024-10-01	556.60	556.60	546.57	548.27	446016
2024-10-02	549.37	552.21	545.90	551.37	367022
2024-10-03	549.00	552.64	545.04	548.93	623454
2024-10-04	552.05	552.05	542.74	544.86	316603
2024-10-07	540.15	541.53	537.35	537.87	388850
2024-10-08	537.12	543.45	535.66	542.91	309215
2024-10-09	543.75	550.18	539.67	545.93	512312
2024-10-10	544.72	545.33	539.27	539.45	577098
2024-10-11	540.26	552.31	539.22	551.55	843484
2024-10-14	554.09	555.00	551.05	553.83	271963
2024-10-15	554.92	561.31	553.48	556.18	381588
2024-10-16	552.53	561.60	549.65	560.86	365296
2024-10-17	563.62	566.47	560.13	563.74	411544
2024-10-18	563.74	565.78	557.20	557.62	320490
2024-10-21	555.81	558.47	551.14	556.80	422025
2024-10-22	555.24	556.01	550.73	552.10	519078
2024-10-23	550.00	550.00	535.00	542.94	718792
2024-10-24	543.71	550.67	542.00	542.10	369927
2024-10-25	546.60	547.33	540.00	542.00	535306
2024-10-28	543.00	545.78	541.00	545.13	282834
2024-10-29	543.67	553.08	541.97	548.81	424832
2024-10-30	548.46	551.94	543.56	547.23	626476
2024-10-31	547.23	547.79	537.51	537.73	566973
2024-11-01	536.60	542.64	536.11	540.91	510787
2024-11-04	542.03	542.25	533.31	542.08	416284
2024-11-05	543.65	545.61	539.83	542.70	422232
2024-11-06	550.82	567.94	544.16	564.67	678383
2024-11-07	565.82	573.72	563.04	572.26	580229
2024-11-08	575.00	575.00	566.41	567.62	391881
2024-11-11	567.76	573.92	564.86	565.14	388018
2024-11-12	564.09	565.98	559.71	564.77	539937
2024-11-13	561.21	574.13	561.21	571.20	372104
2024-11-14	573.73	573.73	563.82	564.77	549684
2024-11-15	562.78	565.17	547.29	548.23	581284
2024-11-18	547.63	550.38	545.16	549.37	566023
2024-11-19	544.67	549.62	542.19	547.96	356207
2024-11-20	549.51	552.27	545.74	549.45	360774
2024-11-21	550.38	555.28	547.69	554.26	536874
2024-11-22	555.55	562.09	555.55	560.14	249959
2024-11-25	563.09	565.46	556.79	557.94	531453
2024-11-26	559.31	562.24	553.82	561.89	360733
2024-11-27	561.18	564.75	557.27	564.35	358627
2024-11-29	563.39	569.51	561.20	566.44	365747
2024-12-02	566.44	569.29	561.94	568.63	595914
2024-12-03	564.28	567.51	559.79	566.86	508989
2024-12-04	571.27	580.09	567.70	575.95	699692
2024-12-05	571.00	571.00	550.42	557.90	750913
2024-12-06	557.00	560.00	550.06	551.20	544767
2024-12-09	549.83	551.07	547.06	548.42	528395
2024-12-10	547.83	552.27	540.91	549.47	587941
2024-12-11	551.88	553.46	549.71	550.39	495725
2024-12-12	549.41	552.20	545.28	548.03	324484
2024-12-13	543.65	545.86	540.34	543.66	590430
2024-12-16	543.04	545.85	541.78	542.04	598226
2024-12-17	540.82	543.65	536.40	536.75	1086999
2024-12-18	536.75	538.02	526.34	526.72	841014
2024-12-19	528.56	532.69	521.45	521.75	644796
2024-12-20	519.64	530.54	518.50	525.40	1742123
2024-12-23	522.91	526.25	522.05	524.94	547202
2024-12-24	522.83	528.18	521.64	528.14	228105
2024-12-26	525.31	528.56	525.23	527.24	312642
2024-12-27	525.06	527.59	520.21	523.91	422367
2024-12-30	519.51	521.82	513.91	519.87	357430
2024-12-31	521.06	522.02	516.91	519.85	452254
2025-01-02	524.70	524.70	513.62	513.79	653431
2025-01-03	520.66	520.66	513.21	514.64	478676
2025-01-06	512.74	513.45	504.76	507.10	968975
2025-01-07	508.47	513.66	504.53	507.10	621714
2025-01-08	507.32	511.87	504.31	510.30	960728
2025-01-10	507.47	510.76	502.10	502.71	575576
2025-01-13	499.47	509.86	499.47	508.00	572715
2025-01-14	506.76	511.87	505.60	510.69	535830
2025-01-15	517.98	521.01	513.77	517.96	1000760
2025-01-16	518.80	520.20	515.81	519.10	619737
2025-01-17	529.06	529.06	520.07	522.32	763769
2025-01-21	524.09	531.42	523.05	530.79	686373
2025-01-22	530.88	535.93	529.91	534.45	481134
2025-01-23	531.10	533.36	528.04	533.24	387632
2025-01-24	532.46	535.00	529.34	531.37	385457
2025-01-27	527.91	541.67	527.20	541.33	748500
2025-01-28	540.11	553.25	535.69	549.62	686055
2025-01-29	547.90	549.91	542.86	543.02	691267
2025-01-30	565.99	584.31	561.60	570.60	1153931
2025-01-31	572.00	581.92	570.07	575.65	1158091
2025-02-03	575.24	581.50	569.68	577.04	892395
2025-02-04	578.07	579.62	571.16	577.67	768127
2025-02-05	578.14	582.25	573.12	581.42	484786
2025-02-06	582.37	583.77	577.71	583.42	714835
2025-02-07	583.45	584.44	572.58	572.76	496633
2025-02-10	573.30	575.26	567.41	574.52	569137
2025-02-11	570.50	581.44	570.50	581.35	552898
2025-02-12	573.63	575.82	566.46	566.76	688509
2025-02-13	569.38	575.43	565.28	573.43	400407
2025-02-14	575.00	577.93	572.93	573.58	353179
2025-02-18	572.93	574.14	569.48	572.53	550804
2025-02-19	572.53	577.95	568.14	577.04	477988
2025-02-20	574.96	581.88	569.01	581.42	474682
2025-02-21	579.39	580.40	573.54	574.05	634305
2025-02-24	575.12	579.90	572.28	576.58	512121
2025-02-25	578.14	593.91	577.09	587.34	984014
2025-02-26	585.20	586.91	574.43	575.15	646057
2025-02-27	574.04	579.95	571.98	572.50	549102
2025-02-28	579.05	584.93	573.66	584.50	911149
2025-03-03	588.49	592.00	583.15	585.81	710009
2025-03-04	586.41	590.00	582.45	584.83	870725
2025-03-05	582.57	595.17	581.99	593.81	629127
2025-03-06	589.75	592.35	582.86	588.29	569801
2025-03-07	585.62	589.92	577.97	588.38	462663
2025-03-10	586.83	591.16	574.08	576.45	748722
2025-03-11	576.10	576.70	563.93	565.75	611709
2025-03-12	566.66	569.23	559.60	566.42	621547

Explore More About ROP

Coins representing dividend payouts and trends

ROP Dividend History

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

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

ROP Stock Split History

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

Graph showing historical stock prices and market trends

ROP Historical Prices

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

Web Analytics