SNA Historical Prices

Summary

Key Stock Metrics

252.98

(July 5, 2024)

52-Week Low

373.90

(November 27, 2024)

52-Week High

373.90

(November 27, 2024)

All-Time High

325.61

(March 12, 2025)

Current Price

Historical Prices Table

Date	Open	High	Low	Close	Volume
1993-06-02	25.25	25.25	25.17	25.25	58047
1993-06-03	25.17	25.33	25.00	25.33	217038
1993-06-04	25.17	25.25	25.00	25.25	100344
1993-06-07	25.25	25.42	25.17	25.33	36147
1993-06-08	25.42	25.42	25.33	25.33	53397
1993-06-09	25.42	25.67	25.33	25.67	71995
1993-06-10	25.58	25.83	25.58	25.75	74245
1993-06-11	25.92	26.17	25.67	25.67	255886
1993-06-14	25.75	25.83	25.67	25.75	79945
1993-06-15	25.75	25.83	25.67	25.83	49197
1993-06-16	25.83	25.83	25.67	25.75	61197
1993-06-17	25.67	25.83	25.67	25.75	41397
1993-06-18	25.83	25.83	25.58	25.67	119394
1993-06-21	25.83	25.83	25.67	25.67	49197
1993-06-22	25.67	25.75	25.33	25.33	48447
1993-06-23	25.25	25.50	25.25	25.33	64347
1993-06-24	25.42	25.58	25.33	25.50	126594
1993-06-25	25.42	25.67	25.42	25.50	54747
1993-06-28	25.58	25.75	25.50	25.67	164841
1993-06-29	25.67	25.67	25.58	25.58	51447
1993-06-30	25.67	26.00	25.58	26.00	202189
1993-07-01	26.00	26.08	25.92	26.00	244038
1993-07-02	25.92	26.00	25.83	26.00	107544
1993-07-06	25.92	26.25	25.83	25.83	95694
1993-07-07	26.00	26.00	25.75	25.75	83245
1993-07-08	25.92	26.00	25.67	25.92	134242
1993-07-09	25.83	25.83	25.50	25.58	48747
1993-07-12	25.58	25.67	25.42	25.50	44247
1993-07-13	25.50	25.58	25.42	25.50	33447
1993-07-14	25.58	25.67	25.50	25.58	90144
1993-07-15	25.75	25.75	25.42	25.67	158841
1993-07-16	25.75	25.83	25.58	25.83	58497
1993-07-19	25.83	25.83	25.67	25.67	151341
1993-07-20	25.83	26.17	25.75	25.83	140392
1993-07-21	26.17	26.92	26.17	26.92	573720
1993-07-22	26.92	27.00	26.33	26.50	207889
1993-07-23	26.50	27.08	26.50	27.00	238188
1993-07-26	27.00	28.75	27.00	28.67	291435
1993-07-27	28.67	28.67	28.25	28.42	747112
1993-07-28	28.33	28.92	28.33	28.83	222888
1993-07-29	28.83	29.00	28.75	28.83	169941
1993-07-30	28.67	29.00	28.67	29.00	153141
1993-08-02	29.00	29.25	28.92	29.25	181641
1993-08-03	29.25	29.67	28.92	29.00	192589
1993-08-04	28.92	29.17	28.83	29.08	97344
1993-08-05	29.25	29.25	28.92	29.00	304185
1993-08-06	28.92	29.00	28.58	28.67	163491
1993-08-09	28.75	29.00	28.58	28.92	217488
1993-08-10	29.00	29.42	28.92	29.25	164091
1993-08-11	29.25	29.42	28.92	29.00	262636
1993-08-12	29.08	29.08	28.50	28.58	235038
1993-08-13	28.67	28.67	28.42	28.50	227688
1993-08-16	28.25	28.50	28.08	28.17	115944
1993-08-17	28.33	28.42	28.17	28.25	251686
1993-08-18	28.25	28.50	28.25	28.33	91044
1993-08-19	28.33	28.33	28.00	28.00	203539
1993-08-20	28.17	28.17	28.00	28.08	128394
1993-08-23	28.17	28.75	28.08	28.67	338082
1993-08-24	28.58	28.67	28.08	28.42	287235
1993-08-25	28.42	28.75	28.42	28.58	301935
1993-08-26	28.67	28.67	28.42	28.58	44547
1993-08-27	28.42	28.50	28.00	28.00	119394
1993-08-30	28.00	28.08	27.50	27.75	183291
1993-08-31	27.92	28.00	27.67	28.00	173391
1993-09-01	28.00	28.50	28.00	28.08	197839
1993-09-02	28.08	28.17	27.75	27.83	89995
1993-09-03	27.67	27.75	27.50	27.50	178941
1993-09-07	27.67	27.67	27.17	27.25	41097
1993-09-08	27.25	27.25	26.67	26.83	113544
1993-09-09	26.83	27.00	26.67	26.67	92094
1993-09-10	26.83	26.83	26.58	26.75	115044
1993-09-13	26.92	27.08	26.92	27.08	64047
1993-09-14	27.25	27.33	26.92	27.33	153141
1993-09-15	27.25	27.50	27.17	27.42	82195
1993-09-16	27.25	27.33	27.00	27.08	22048
1993-09-17	27.08	27.42	26.92	27.00	293385
1993-09-20	27.08	27.25	27.08	27.08	89545
1993-09-21	27.00	27.08	26.67	26.75	163641
1993-09-22	26.67	26.75	26.25	26.50	174591
1993-09-23	26.50	26.58	26.17	26.17	195889
1993-09-24	26.33	26.42	26.17	26.17	104544
1993-09-27	26.25	26.25	26.17	26.17	99294
1993-09-28	26.25	26.33	25.92	26.00	67047
1993-09-29	25.92	26.00	25.33	25.67	352032
1993-09-30	25.58	26.00	25.50	25.58	110844
1993-10-01	25.42	25.50	25.00	25.42	290235
1993-10-04	25.58	26.00	25.58	26.00	104544
1993-10-05	26.08	26.50	26.08	26.33	74095
1993-10-06	26.33	26.33	26.08	26.17	33147
1993-10-07	26.00	26.08	25.75	25.83	33297
1993-10-08	25.83	25.92	25.42	25.58	44847
1993-10-11	25.58	25.58	25.50	25.50	12898
1993-10-12	25.50	25.58	25.33	25.42	60297
1993-10-13	25.33	25.42	25.33	25.42	154491
1993-10-14	25.42	25.67	25.33	25.58	129144
1993-10-15	25.75	25.83	25.67	25.75	58797
1993-10-18	25.67	25.83	25.58	25.83	110694
1993-10-19	25.75	26.25	25.75	26.08	115644
1993-10-20	26.08	26.50	25.75	25.83	340332
1993-10-21	25.67	26.33	25.67	26.25	148342
1993-10-22	26.33	26.83	26.25	26.75	114594
1993-10-25	26.67	26.67	26.50	26.50	58497
1993-10-26	26.42	26.42	26.17	26.33	61947
1993-10-27	26.33	26.67	26.33	26.67	94794
1993-10-28	26.92	27.00	26.42	26.42	196189
1993-10-29	26.50	26.58	26.33	26.50	72145
1993-11-01	26.33	26.50	26.25	26.50	132442
1993-11-02	26.33	26.42	26.17	26.42	46047
1993-11-03	26.50	26.50	26.08	26.25	77995
1993-11-04	26.08	26.17	26.00	26.08	96294
1993-11-05	26.17	26.25	25.83	25.92	184941
1993-11-08	25.75	25.83	25.58	25.67	71245
1993-11-09	25.83	25.83	25.50	25.58	79645
1993-11-10	25.67	25.92	25.58	25.83	100944
1993-11-11	25.75	26.00	25.75	25.83	34047
1993-11-12	25.83	25.92	25.58	25.58	291885
1993-11-15	25.50	25.58	25.33	25.58	32547
1993-11-16	25.67	25.67	25.08	25.42	40347
1993-11-17	25.33	25.33	24.67	24.83	40047
1993-11-18	24.75	25.17	24.67	25.17	62697
1993-11-19	25.17	25.17	24.92	25.00	80545
1993-11-22	25.00	25.00	24.67	24.83	312733
1993-11-23	24.92	24.92	24.25	24.33	127344
1993-11-24	24.33	24.83	24.33	24.75	73195
1993-11-26	24.92	24.92	24.83	24.92	19198
1993-11-29	24.92	25.17	24.92	25.08	104844
1993-11-30	25.17	25.42	25.08	25.33	322933
1993-12-01	25.50	25.58	25.33	25.33	59547
1993-12-02	25.25	25.42	25.25	25.33	34497
1993-12-03	25.33	25.42	25.25	25.33	34947
1993-12-06	25.50	25.67	25.33	25.50	80245
1993-12-07	25.42	25.50	25.33	25.42	35847
1993-12-08	25.42	25.42	25.33	25.33	35247
1993-12-09	25.33	25.33	25.08	25.17	25948
1993-12-10	25.17	25.17	24.67	24.92	91494
1993-12-13	24.83	24.83	24.58	24.83	49797
1993-12-14	25.00	25.25	24.92	25.25	161241
1993-12-15	25.08	25.17	25.08	25.17	77245
1993-12-16	25.25	25.33	25.08	25.08	41547
1993-12-17	25.08	25.50	25.08	25.50	86845
1993-12-20	25.33	25.33	25.17	25.25	43197
1993-12-21	25.25	25.33	24.67	24.75	73945
1993-12-22	24.75	24.75	24.25	24.42	128094
1993-12-23	24.50	24.50	24.25	24.33	83545
1993-12-27	24.50	25.00	24.42	25.00	52497
1993-12-28	24.92	25.42	24.92	25.33	77095
1993-12-29	25.42	25.42	25.08	25.33	27298
1993-12-30	25.33	25.50	25.17	25.42	125544
1993-12-31	25.33	25.42	25.25	25.25	184641
1994-01-03	25.17	25.25	25.00	25.17	92544
1994-01-04	25.67	26.42	25.67	26.33	419979
1994-01-05	26.33	26.58	26.33	26.50	250786
1994-01-06	26.33	26.75	26.33	26.75	223188
1994-01-07	26.75	27.58	26.75	27.58	153891
1994-01-10	27.58	27.92	27.50	27.75	379780
1994-01-11	27.67	27.75	27.50	27.50	136042
1994-01-12	27.58	27.58	27.25	27.50	118344
1994-01-13	27.67	27.67	27.17	27.42	111444
1994-01-14	27.50	27.58	27.17	27.25	218688
1994-01-17	27.08	27.25	27.00	27.17	194389
1994-01-18	27.08	27.25	26.92	27.17	155841
1994-01-19	27.50	27.75	27.42	27.67	277185
1994-01-20	27.67	27.83	27.58	27.75	80545
1994-01-21	27.92	27.92	27.50	27.58	106944
1994-01-24	27.67	27.75	27.50	27.50	40347
1994-01-25	27.50	27.92	27.42	27.92	127044
1994-01-26	27.75	27.92	27.50	27.67	155841
1994-01-27	27.83	28.08	27.58	27.75	82495
1994-01-28	27.83	27.83	27.42	27.83	92844
1994-01-31	27.92	28.75	27.75	28.58	111894
1994-02-01	28.58	28.58	28.25	28.42	47247
1994-02-02	28.58	29.08	28.50	28.75	87595
1994-02-03	28.58	28.58	27.50	28.50	118494
1994-02-04	28.75	29.17	28.33	28.58	213738
1994-02-07	28.17	28.33	28.00	28.00	190789
1994-02-08	28.25	28.25	27.25	27.58	304785
1994-02-09	27.67	28.00	27.42	28.00	71995
1994-02-10	27.83	28.33	27.83	28.00	158091
1994-02-11	28.00	28.00	27.83	27.92	71095
1994-02-14	27.67	28.00	27.67	27.75	80995
1994-02-15	27.75	27.75	27.50	27.50	174891
1994-02-16	27.58	28.08	27.58	28.00	160191
1994-02-17	27.92	28.33	27.92	28.25	175641
1994-02-18	28.33	29.00	28.33	28.92	286785
1994-02-22	28.75	29.25	28.75	29.25	348132
1994-02-23	29.25	29.50	29.25	29.42	119394
1994-02-24	29.42	29.42	29.25	29.33	58797
1994-02-25	29.33	29.58	29.33	29.42	77245
1994-02-28	29.50	29.50	29.17	29.17	159891
1994-03-01	29.17	29.58	29.08	29.33	222138
1994-03-02	29.17	29.50	29.00	29.50	145642
1994-03-03	29.42	29.50	28.92	28.92	118944
1994-03-04	29.08	29.17	29.00	29.00	161391
1994-03-07	29.17	29.17	29.08	29.08	214488
1994-03-08	29.00	29.00	28.58	28.75	131692
1994-03-09	28.75	28.92	28.50	28.92	142342
1994-03-10	28.92	28.92	28.08	28.08	141892
1994-03-11	28.08	28.25	27.58	28.25	310333
1994-03-14	28.33	28.67	28.25	28.67	224538
1994-03-15	28.67	29.00	28.67	29.00	97944
1994-03-16	28.75	28.92	28.50	28.67	145342
1994-03-17	28.67	28.92	28.67	28.92	71995
1994-03-18	28.75	28.92	28.67	28.67	765411
1994-03-21	28.67	28.67	28.00	28.25	83995
1994-03-22	28.25	28.25	27.67	27.67	192889
1994-03-23	27.83	28.42	27.67	28.17	139342
1994-03-24	28.00	28.00	27.75	27.83	61347
1994-03-25	27.92	27.92	26.83	26.83	139342
1994-03-28	26.83	27.58	26.75	27.50	153441
1994-03-29	27.25	27.75	27.25	27.42	137692
1994-03-30	27.08	27.17	26.67	26.83	93744
1994-03-31	26.67	26.83	26.33	26.67	258886
1994-04-04	26.83	26.92	26.42	26.75	133192
1994-04-05	26.83	27.58	26.75	27.42	130192
1994-04-06	27.33	27.50	26.92	26.92	75445
1994-04-07	26.92	26.92	26.50	26.75	154941
1994-04-08	26.58	26.58	26.25	26.42	69297
1994-04-11	26.25	26.33	25.92	25.92	153591
1994-04-12	26.08	26.08	25.75	25.75	33747
1994-04-13	25.75	25.92	25.67	25.75	109794
1994-04-14	25.75	26.00	25.75	25.75	113694
1994-04-15	25.58	26.00	25.33	26.00	147742
1994-04-18	26.08	26.08	25.33	25.50	89395
1994-04-19	25.58	25.67	25.08	25.08	75445
1994-04-20	25.08	25.17	24.08	24.25	243288
1994-04-21	24.42	24.83	24.33	24.83	224988
1994-04-22	24.83	24.83	24.17	24.83	220788
1994-04-25	24.67	24.92	24.67	24.83	92694
1994-04-26	24.83	25.25	24.67	25.08	126744
1994-04-28	25.08	25.17	24.75	25.08	96894
1994-04-29	25.17	25.42	25.08	25.42	56547
1994-05-02	25.58	25.67	25.17	25.33	40797
1994-05-03	25.33	25.50	25.08	25.42	98394
1994-05-04	25.33	25.33	24.67	25.17	96444
1994-05-05	25.08	25.17	24.83	25.17	96744
1994-05-06	25.08	25.08	24.42	24.58	129144
1994-05-09	24.58	24.67	24.17	24.33	161541
1994-05-10	24.33	24.42	24.25	24.33	18598
1994-05-11	24.25	24.42	23.67	24.08	128244
1994-05-12	24.17	24.25	23.92	23.92	30147
1994-05-13	23.83	24.00	23.58	24.00	51747
1994-05-16	23.83	23.92	23.67	23.75	213888
1994-05-17	23.83	23.83	23.75	23.83	188091
1994-05-18	23.83	24.00	23.83	23.92	115944
1994-05-19	23.92	23.92	23.75	23.75	149392
1994-05-20	23.67	24.00	23.67	23.92	75445
1994-05-23	23.92	24.00	23.83	23.83	77695
1994-05-24	23.83	23.92	23.17	23.92	175191
1994-05-25	23.75	24.00	23.58	23.92	221538
1994-05-26	23.83	23.92	23.50	23.58	104094
1994-05-27	23.58	24.00	23.42	23.92	147292
1994-05-31	23.83	23.83	23.33	23.42	87745
1994-06-01	23.50	23.50	23.25	23.33	160941
1994-06-02	23.50	24.00	23.33	23.92	284235
1994-06-03	24.00	24.58	23.92	24.50	205939
1994-06-06	24.50	25.00	24.42	24.83	209239
1994-06-07	24.67	25.00	24.67	24.83	209089
1994-06-08	24.92	24.92	24.83	24.83	57447
1994-06-09	24.92	25.00	24.92	25.00	54297
1994-06-10	25.00	25.00	24.92	25.00	43797
1994-06-13	25.00	25.00	24.83	24.83	20548
1994-06-14	24.92	25.00	24.83	24.83	23698
1994-06-15	24.83	25.17	24.83	25.17	89395
1994-06-16	25.08	25.50	25.08	25.50	107994
1994-06-17	26.00	26.00	25.58	25.67	184491
1994-06-20	25.58	25.75	25.50	25.58	92994
1994-06-21	25.58	25.58	25.42	25.42	107994
1994-06-22	25.42	25.42	24.92	25.00	73945
1994-06-23	25.08	25.08	24.67	24.83	136042
1994-06-24	24.83	24.83	24.42	24.50	35097
1994-06-27	24.50	24.92	24.50	24.83	111444
1994-06-28	24.92	24.92	24.75	24.83	107244
1994-06-29	24.67	24.92	24.67	24.75	76645
1994-06-30	24.67	24.83	24.50	24.83	121794
1994-07-01	25.00	25.33	24.92	25.33	132292
1994-07-05	25.33	25.33	25.17	25.33	138892
1994-07-06	25.33	25.50	25.25	25.33	42747
1994-07-07	25.42	25.42	25.25	25.33	35847
1994-07-08	25.33	25.50	25.33	25.42	35547
1994-07-11	25.50	25.50	25.25	25.42	65697
1994-07-12	25.42	25.50	25.25	25.33	245838
1994-07-13	25.33	25.50	25.33	25.33	68847
1994-07-14	25.50	25.50	25.17	25.17	125994
1994-07-15	25.17	25.17	24.92	25.00	83545
1994-07-18	25.08	25.58	25.00	25.42	134842
1994-07-19	25.42	25.58	25.25	25.33	71695
1994-07-20	25.33	25.33	24.50	24.75	194239
1994-07-21	24.75	24.75	24.33	24.33	225738
1994-07-22	24.50	24.50	24.08	24.25	129744
1994-07-25	24.33	24.33	24.25	24.25	250486
1994-07-26	24.25	24.58	24.25	24.50	62547
1994-07-27	24.50	24.58	24.33	24.50	125994
1994-07-28	24.42	24.50	24.33	24.42	74245
1994-07-29	24.33	24.58	24.33	24.42	67797
1994-08-01	24.42	24.50	24.33	24.50	91644
1994-08-02	24.50	24.75	24.42	24.67	167991
1994-08-03	24.58	24.58	24.33	24.50	106944
1994-08-04	24.50	24.50	24.25	24.33	247188
1994-08-05	24.25	24.50	24.17	24.42	184791
1994-08-08	24.42	24.75	24.42	24.67	256336
1994-08-09	24.75	24.75	24.50	24.50	132292
1994-08-10	24.33	24.42	24.33	24.33	222738
1994-08-11	24.33	24.33	24.00	24.08	40197
1994-08-12	24.08	24.42	24.00	24.33	55047
1994-08-15	24.17	24.25	23.83	23.83	62997
1994-08-16	23.92	24.00	23.75	24.00	205039
1994-08-17	24.00	24.00	23.92	24.00	71245
1994-08-18	23.92	24.00	23.75	23.75	130642
1994-08-19	23.67	23.67	23.33	23.33	278535
1994-08-22	23.25	24.00	23.25	23.92	163341
1994-08-23	23.92	24.25	23.92	24.00	82945
1994-08-24	24.17	24.33	24.17	24.33	128844
1994-08-25	24.42	24.42	24.00	24.00	22948
1994-08-26	24.08	24.33	24.08	24.17	120144
1994-08-29	24.25	24.75	24.25	24.50	130342
1994-08-30	24.75	24.75	24.42	24.50	81145
1994-08-31	24.50	24.58	24.33	24.42	173841
1994-09-01	24.33	24.58	24.33	24.50	45297
1994-09-02	24.58	24.58	24.33	24.33	25198
1994-09-06	24.33	24.42	24.17	24.25	18298
1994-09-07	24.17	24.25	24.08	24.08	72145
1994-09-08	24.08	24.17	24.00	24.08	81745
1994-09-09	24.00	24.00	23.83	23.92	44847
1994-09-12	23.92	24.00	23.83	23.92	60597
1994-09-13	23.92	24.00	23.58	23.67	38847
1994-09-14	23.58	24.08	23.58	24.08	126744
1994-09-15	24.00	24.25	23.92	24.17	91044
1994-09-16	24.00	24.17	24.00	24.08	132292
1994-09-19	24.08	24.42	23.83	23.83	367932
1994-09-20	23.83	23.83	23.17	23.25	193789
1994-09-21	23.25	23.25	22.67	22.83	286785
1994-09-22	22.75	22.83	22.58	22.67	106044
1994-09-23	22.75	22.83	22.17	22.25	198889
1994-09-26	22.33	22.92	22.25	22.83	94344
1994-09-27	23.00	23.25	22.83	22.92	121494
1994-09-28	23.08	23.42	23.08	23.17	120294
1994-09-29	23.08	23.08	22.92	22.92	100944
1994-09-30	22.92	23.50	22.92	23.50	100494
1994-10-03	23.42	23.42	23.08	23.33	63147
1994-10-04	23.33	23.42	23.08	23.08	151191
1994-10-05	23.00	23.08	22.42	22.75	109494
1994-10-06	22.58	22.83	22.58	22.83	106194
1994-10-07	22.75	23.17	22.75	23.08	66147
1994-10-10	23.17	23.25	22.92	23.00	187341
1994-10-11	23.00	23.17	23.00	23.17	88495
1994-10-12	23.17	23.17	23.00	23.00	214488
1994-10-13	23.08	23.17	23.00	23.00	117744
1994-10-14	23.00	23.00	22.92	23.00	24448
1994-10-17	22.83	22.83	22.67	22.67	60747
1994-10-18	22.67	23.08	22.50	23.00	226188
1994-10-19	23.00	23.33	21.33	21.33	653817
1994-10-20	21.33	21.33	19.33	20.83	1542522
1994-10-21	20.83	21.00	20.75	20.92	763161
1994-10-24	20.83	21.33	20.83	21.08	267586
1994-10-25	21.08	21.08	20.67	20.83	310933
1994-10-26	20.83	21.00	20.83	20.92	201589
1994-10-27	20.83	21.00	20.75	20.92	252136
1994-10-28	20.83	21.42	20.83	21.42	119244
1994-10-31	21.33	21.42	21.08	21.17	157941
1994-11-01	21.17	21.25	20.92	21.08	226488
1994-11-02	20.92	21.25	20.92	21.08	369882
1994-11-03	21.08	21.17	20.92	20.92	52947
1994-11-04	20.92	21.21	20.92	21.00	359982
1994-11-07	21.08	21.42	21.00	21.25	241638
1994-11-08	21.25	21.58	21.25	21.25	168441
1994-11-09	21.42	21.50	21.33	21.42	412329
1994-11-10	21.33	21.33	20.75	21.08	213138
1994-11-11	21.00	21.33	21.00	21.33	112194
1994-11-14	21.25	21.42	21.17	21.33	198439
1994-11-15	21.33	21.50	21.17	21.33	250486
1994-11-16	21.33	21.67	21.33	21.58	128544
1994-11-17	21.58	21.58	20.92	21.00	446077
1994-11-18	21.00	21.00	20.50	20.50	300585
1994-11-21	20.50	21.00	20.50	20.92	150441
1994-11-22	20.83	20.92	20.67	20.67	73195
1994-11-23	20.58	20.67	20.17	20.67	208489
1994-11-25	20.67	20.67	20.58	20.58	24298
1994-11-28	20.58	20.92	20.58	20.58	75895
1994-11-29	20.58	21.00	20.58	20.83	195139
1994-11-30	20.92	21.00	20.75	21.00	245688
1994-12-01	20.92	20.92	20.67	20.75	281985
1994-12-02	20.75	20.92	20.67	20.92	150441
1994-12-05	20.75	21.00	20.75	21.00	66747
1994-12-06	20.92	21.17	20.92	21.17	100644
1994-12-07	21.08	21.17	21.08	21.17	73795
1994-12-08	21.17	21.33	21.08	21.25	125994
1994-12-09	21.17	21.17	20.67	20.67	105744
1994-12-12	20.75	20.83	20.75	20.83	154191
1994-12-13	20.83	21.00	20.83	20.92	95394
1994-12-14	21.00	21.33	20.92	21.25	69447
1994-12-15	21.17	21.25	21.17	21.25	59097
1994-12-16	21.25	21.25	21.00	21.17	182091
1994-12-19	21.17	22.00	21.17	22.00	93894
1994-12-20	22.00	22.17	21.83	22.08	69447
1994-12-21	21.92	22.25	21.83	22.00	112044
1994-12-22	22.00	22.42	22.00	22.42	93444
1994-12-23	22.50	22.50	22.08	22.08	59847
1994-12-27	22.17	22.17	22.08	22.17	51747
1994-12-28	22.17	22.17	22.00	22.08	84745
1994-12-29	22.08	22.17	22.00	22.08	33747
1994-12-30	22.17	22.33	22.08	22.17	48447
1995-01-03	22.17	22.50	22.17	22.50	54447
1995-01-04	22.50	22.83	22.50	22.67	62397
1995-01-05	22.67	22.67	22.00	22.00	105744
1995-01-06	22.00	22.17	21.92	22.17	121194
1995-01-09	22.17	22.25	21.92	22.00	46797
1995-01-10	22.00	22.00	21.50	21.58	140542
1995-01-11	21.58	21.58	21.17	21.17	399279
1995-01-12	21.25	21.33	21.08	21.33	305385
1995-01-13	21.50	21.75	21.42	21.58	134692
1995-01-16	21.50	22.08	21.50	22.08	298635
1995-01-17	22.08	22.25	21.83	21.92	173091
1995-01-18	22.00	22.00	21.42	21.42	41547
1995-01-19	21.33	21.67	21.33	21.58	41697
1995-01-20	21.58	21.58	21.50	21.50	39597
1995-01-23	21.33	21.33	20.92	21.00	91794
1995-01-24	21.00	21.00	20.75	20.75	94194
1995-01-25	20.83	21.00	20.67	21.00	169941
1995-01-26	20.92	21.33	20.92	21.33	72145
1995-01-27	21.17	21.25	20.92	20.92	110844
1995-01-30	21.00	21.42	21.00	21.42	65997
1995-01-31	21.25	21.25	21.08	21.08	25198
1995-02-01	21.17	21.58	21.17	21.42	274035
1995-02-02	21.33	22.00	21.33	22.00	117594
1995-02-03	22.00	22.33	22.00	22.17	199489
1995-02-06	22.33	22.33	22.17	22.25	43347
1995-02-07	22.25	22.42	22.25	22.33	80245
1995-02-08	22.25	22.50	22.25	22.42	157491
1995-02-09	22.33	22.58	22.33	22.50	166941
1995-02-10	22.58	22.58	22.50	22.50	36297
1995-02-13	22.42	22.50	22.42	22.50	33447
1995-02-14	22.50	22.50	22.33	22.33	118044
1995-02-15	22.33	22.33	22.08	22.25	80545
1995-02-16	22.33	22.58	22.25	22.58	180891
1995-02-17	22.67	22.92	22.67	22.67	156741
1995-02-21	22.75	22.75	22.58	22.67	137992
1995-02-22	22.67	22.83	22.67	22.67	195439
1995-02-23	22.67	22.67	22.50	22.58	108144
1995-02-24	22.58	22.58	22.50	22.58	41997
1995-02-27	22.58	22.67	22.33	22.33	120444
1995-02-28	22.42	22.67	22.42	22.67	115944
1995-03-01	22.67	22.67	22.33	22.58	143842
1995-03-02	22.58	22.58	22.42	22.42	61797
1995-03-03	22.42	22.50	22.33	22.42	123144
1995-03-06	22.50	22.58	22.42	22.58	75445
1995-03-07	22.42	22.58	22.42	22.58	73645
1995-03-08	22.58	22.58	22.42	22.42	88345
1995-03-09	22.33	22.58	22.33	22.50	138292
1995-03-10	22.58	22.75	22.50	22.67	112344
1995-03-13	22.75	22.83	22.67	22.75	60597
1995-03-14	22.83	23.00	22.83	22.83	85195
1995-03-15	22.83	23.00	22.83	22.92	28648
1995-03-16	23.08	23.25	23.00	23.00	60897
1995-03-17	23.08	23.08	22.67	22.67	114144
1995-03-20	22.83	22.83	22.75	22.75	50397
1995-03-21	22.75	23.33	22.75	23.33	219588
1995-03-22	23.33	23.42	23.25	23.42	52797
1995-03-23	23.42	23.58	23.42	23.58	68397
1995-03-24	23.50	23.75	23.50	23.75	65847
1995-03-27	23.75	23.92	23.67	23.92	134092
1995-03-28	24.00	24.25	24.00	24.17	306435
1995-03-29	24.08	24.58	24.08	24.25	97044
1995-03-30	24.25	24.33	24.00	24.00	27448
1995-03-31	24.08	24.33	23.83	24.33	71845
1995-04-03	24.33	24.42	24.17	24.17	36897
1995-04-04	24.25	24.67	24.08	24.67	80695
1995-04-05	24.67	24.67	24.50	24.58	57897
1995-04-06	24.58	24.67	24.42	24.58	21298
1995-04-07	24.58	24.58	24.33	24.42	21148
1995-04-10	24.42	24.42	24.17	24.33	78295
1995-04-11	24.33	24.33	24.08	24.17	33297
1995-04-12	24.08	24.33	24.08	24.25	31197
1995-04-13	24.25	24.25	24.17	24.25	36747
1995-04-17	24.25	24.29	24.00	24.00	49347
1995-04-18	24.00	24.00	23.67	23.67	98544
1995-04-19	23.42	23.50	22.83	23.50	321883
1995-04-20	23.67	23.67	23.17	23.17	168591
1995-04-21	23.58	23.75	23.50	23.67	127194
1995-04-24	23.58	24.33	23.58	24.33	77095
1995-04-25	24.17	24.33	24.08	24.33	109494
1995-04-26	24.25	24.50	24.25	24.33	46647
1995-04-27	24.42	24.42	24.25	24.42	53547
1995-04-28	24.50	24.83	24.50	24.83	77845
1995-05-01	24.67	24.75	24.42	24.50	3886455
1995-05-02	24.42	24.67	24.42	24.42	42297
1995-05-03	24.25	24.50	24.25	24.50	108894
1995-05-04	24.33	24.50	24.33	24.50	76645
1995-05-05	24.50	24.50	24.33	24.42	37647
1995-05-08	24.42	24.50	24.17	24.42	48297
1995-05-09	24.42	24.58	24.33	24.50	48897
1995-05-10	24.50	24.50	24.33	24.42	27448
1995-05-11	24.50	24.50	24.33	24.42	45897
1995-05-12	24.50	24.58	24.42	24.58	66147
1995-05-15	24.33	24.50	24.25	24.50	27748
1995-05-16	24.50	24.50	24.33	24.42	62097
1995-05-17	24.33	24.33	24.08	24.25	28348
1995-05-18	24.25	24.25	23.92	23.92	30297
1995-05-19	23.83	23.83	23.00	23.00	92544
1995-05-22	23.25	23.75	23.17	23.67	320083
1995-05-23	23.75	24.17	23.75	24.17	306435
1995-05-24	24.17	24.25	23.83	24.25	145042
1995-05-25	24.08	24.08	23.67	23.75	98694
1995-05-26	23.67	23.83	23.33	23.58	67797
1995-05-30	23.50	23.58	23.50	23.58	21148
1995-05-31	23.58	23.67	23.58	23.67	58497
1995-06-01	23.67	23.67	23.42	23.42	40497
1995-06-02	23.33	23.33	23.00	23.08	65247
1995-06-05	23.08	23.08	22.92	23.00	102594
1995-06-06	22.83	22.83	22.42	22.50	232938
1995-06-07	22.58	22.75	22.50	22.75	226488
1995-06-08	22.67	22.92	22.67	22.92	159591
1995-06-09	22.83	22.92	22.58	22.67	94494
1995-06-12	22.67	23.00	22.67	22.92	59997
1995-06-13	23.00	23.17	23.00	23.00	79945
1995-06-14	23.00	23.25	23.00	23.17	31047
1995-06-15	23.17	23.67	23.17	23.58	95094
1995-06-16	24.08	24.08	23.58	23.67	311983
1995-06-19	23.67	24.00	23.67	23.75	57897
1995-06-20	23.75	24.00	23.75	23.83	277185
1995-06-21	23.83	24.17	23.83	24.00	108444
1995-06-22	24.00	24.33	24.00	24.33	121794
1995-06-23	24.25	24.42	24.25	24.33	54897
1995-06-26	24.33	24.33	24.25	24.25	66297
1995-06-27	24.25	25.00	24.25	24.75	170841
1995-06-28	24.75	25.00	24.75	24.92	76195
1995-06-29	24.83	25.17	24.83	25.17	119094
1995-06-30	25.17	26.50	25.17	25.83	280485
1995-07-03	25.67	25.75	25.67	25.75	81745
1995-07-05	25.83	25.92	25.50	25.75	104544
1995-07-06	25.75	25.83	25.50	25.67	139642
1995-07-07	25.67	26.58	25.58	26.58	96294
1995-07-10	26.67	26.92	26.33	26.92	100794
1995-07-11	26.75	26.92	26.67	26.92	143542
1995-07-12	26.92	27.25	26.83	27.17	126594
1995-07-13	27.17	27.17	27.08	27.17	78595
1995-07-14	27.17	27.25	26.92	27.00	157191
1995-07-17	27.17	27.25	27.08	27.17	62547
1995-07-18	27.17	27.75	27.08	27.67	332982
1995-07-19	27.50	27.83	27.00	27.25	350682
1995-07-20	27.17	27.58	26.75	27.42	133042
1995-07-21	27.42	27.75	27.33	27.58	88495
1995-07-24	27.58	28.00	27.58	27.92	158541
1995-07-25	28.00	28.00	27.75	27.83	181491
1995-07-26	27.83	27.83	27.33	27.50	234738
1995-07-27	27.50	27.92	27.50	27.75	509824
1995-07-28	27.92	27.92	27.75	27.75	122994
1995-07-31	27.92	28.17	27.83	27.83	171141
1995-08-01	27.92	28.00	27.75	27.75	199639
1995-08-02	27.83	28.17	27.42	27.42	196039
1995-08-03	27.42	27.42	27.25	27.25	158841
1995-08-04	27.25	27.58	27.25	27.33	59847
1995-08-07	27.42	27.58	27.33	27.58	49497
1995-08-08	27.58	27.58	27.25	27.42	154341
1995-08-09	27.42	27.50	27.25	27.33	143692
1995-08-10	27.33	27.42	27.17	27.17	116394
1995-08-11	27.17	27.25	26.75	27.08	57597
1995-08-14	27.17	27.42	27.08	27.25	58047
1995-08-15	27.08	27.33	27.08	27.33	80995
1995-08-16	27.33	27.42	26.92	27.00	140092
1995-08-17	26.92	27.08	26.75	27.00	105744
1995-08-18	27.17	27.25	27.17	27.17	94344
1995-08-21	27.25	27.83	27.25	27.83	200089
1995-08-22	27.75	27.75	27.42	27.75	96294
1995-08-23	27.75	27.92	27.75	27.75	88795
1995-08-24	27.75	27.83	27.42	27.50	150441
1995-08-25	27.67	27.75	27.58	27.67	55647
1995-08-28	27.75	27.75	27.25	27.50	91194
1995-08-29	27.50	27.83	27.50	27.83	432127
1995-08-30	27.83	27.92	27.75	27.83	110544
1995-08-31	27.83	27.83	27.33	27.33	55647
1995-09-01	27.33	27.75	27.25	27.67	53547
1995-09-05	27.75	27.75	27.50	27.58	144442
1995-09-06	27.50	27.75	27.50	27.67	161241
1995-09-07	27.75	27.83	27.58	27.58	85495
1995-09-08	27.75	27.75	27.58	27.67	165441
1995-09-11	27.67	27.67	27.25	27.42	39897
1995-09-12	27.42	27.58	27.33	27.58	25798
1995-09-13	27.58	27.58	27.42	27.58	30747
1995-09-14	27.58	27.75	27.42	27.75	32547
1995-09-15	27.75	27.75	27.42	27.50	115494
1995-09-18	27.42	27.42	27.17	27.33	109494
1995-09-19	27.50	27.50	27.17	27.25	51597
1995-09-20	27.25	27.25	27.00	27.08	44097
1995-09-21	27.00	27.00	26.00	26.08	141742
1995-09-22	25.75	26.17	25.75	26.08	228438
1995-09-25	26.25	26.25	26.00	26.17	142192
1995-09-26	26.17	26.17	26.00	26.17	90594
1995-09-27	26.08	26.17	25.92	26.00	33897
1995-09-28	25.92	25.92	25.58	25.75	50247
1995-09-29	25.67	25.75	25.33	25.33	78595
1995-10-02	25.50	25.92	25.25	25.92	189291
1995-10-03	25.83	25.92	25.42	25.50	372730
1995-10-04	25.42	25.83	25.42	25.75	138292
1995-10-05	25.67	25.83	25.58	25.67	193339
1995-10-06	25.50	25.67	25.25	25.67	178941
1995-10-09	25.67	25.67	25.33	25.42	19798
1995-10-10	25.33	25.50	25.33	25.50	112494
1995-10-11	25.58	25.58	25.33	25.50	95544
1995-10-12	26.08	26.50	26.00	26.33	663867
1995-10-13	26.50	27.08	26.50	26.67	188541
1995-10-16	26.67	27.17	26.67	26.75	172941
1995-10-17	26.83	27.17	26.75	27.17	279585
1995-10-18	27.33	28.08	27.25	27.75	332232
1995-10-19	27.83	27.92	27.67	27.92	448927
1995-10-20	27.92	27.92	27.75	27.83	109794
1995-10-23	27.75	28.00	27.58	27.67	214488
1995-10-24	27.75	28.17	27.75	28.17	89695
1995-10-25	28.17	28.42	28.00	28.08	382030
1995-10-26	28.00	28.25	28.00	28.17	100344
1995-10-27	28.17	28.33	28.08	28.08	217188
1995-10-30	28.25	28.42	28.25	28.42	139192
1995-10-31	28.42	28.50	28.08	28.25	112344
1995-11-01	28.25	28.50	28.17	28.33	275835
1995-11-02	28.42	28.58	28.33	28.50	179991
1995-11-03	28.58	28.58	28.42	28.50	195589
1995-11-06	28.50	28.75	28.42	28.58	178491
1995-11-07	28.75	28.83	28.25	28.25	48297
1995-11-08	28.33	28.75	28.33	28.75	56397
1995-11-09	28.75	28.92	28.67	28.92	50097
1995-11-10	28.75	29.00	28.75	28.92	67047
1995-11-13	28.83	29.17	28.83	29.17	77545
1995-11-14	29.17	29.83	29.08	29.42	100344
1995-11-15	29.33	29.33	29.17	29.17	68547
1995-11-16	28.92	29.33	28.83	29.25	163641
1995-11-17	29.25	29.92	29.17	29.75	153291
1995-11-20	29.75	29.75	29.50	29.58	82045
1995-11-21	29.58	29.75	29.50	29.58	165441
1995-11-22	29.58	29.67	29.17	29.25	162291
1995-11-24	29.25	29.25	29.08	29.17	66597
1995-11-27	29.25	29.33	29.17	29.25	147592
1995-11-28	29.25	29.58	29.08	29.58	117294
1995-11-29	29.42	29.50	29.33	29.42	22948
1995-11-30	29.50	29.58	29.50	29.50	90144
1995-12-01	29.42	29.58	29.33	29.33	204889
1995-12-04	29.33	29.42	29.17	29.33	77695
1995-12-05	29.33	29.33	28.92	29.25	174591
1995-12-06	29.33	29.42	29.00	29.08	89995
1995-12-07	29.00	29.17	28.92	29.17	47247
1995-12-08	29.08	29.17	28.75	28.83	57897
1995-12-11	28.75	28.75	28.50	28.67	85645
1995-12-12	28.75	28.83	28.58	28.83	45147
1995-12-13	28.83	29.50	28.75	29.50	71695
1995-12-14	29.33	29.83	29.33	29.67	271635
1995-12-15	29.75	29.92	29.67	29.92	301935
1995-12-18	29.83	30.00	29.67	29.83	144892
1995-12-19	29.83	30.92	29.83	30.83	189591
1995-12-20	30.92	31.50	30.92	30.92	123594
1995-12-21	30.92	30.92	30.33	30.92	113694
1995-12-22	30.92	30.92	30.50	30.50	32247
1995-12-26	30.58	30.58	30.25	30.25	41097
1995-12-27	30.25	30.33	30.17	30.25	98544
1995-12-28	30.33	30.33	30.17	30.25	74695
1995-12-29	30.25	30.25	30.00	30.17	183441
1996-01-02	30.08	30.83	30.00	30.67	162891
1996-01-03	30.83	30.92	30.67	30.67	133492
1996-01-04	30.83	30.83	29.92	30.00	69897
1996-01-05	30.17	30.50	30.17	30.25	56097
1996-01-08	30.33	30.50	30.25	30.33	27448
1996-01-09	30.33	30.33	29.67	29.75	110694
1996-01-10	29.42	29.42	28.75	28.75	123294
1996-01-11	29.08	29.42	29.00	29.25	80095
1996-01-12	29.33	29.33	28.83	29.08	48897
1996-01-15	29.17	29.50	29.17	29.50	122394
1996-01-16	29.50	30.25	29.50	30.25	208489
1996-01-17	30.17	30.17	29.83	30.08	87895
1996-01-18	30.00	30.17	29.92	30.08	60297
1996-01-19	30.00	30.58	29.92	30.58	181191
1996-01-22	30.58	31.08	30.50	30.58	117294
1996-01-23	30.50	30.75	30.50	30.67	100794
1996-01-24	30.83	31.00	30.75	31.00	113994
1996-01-25	31.00	31.00	29.25	29.25	247188
1996-01-26	30.00	30.25	29.92	30.08	335532
1996-01-29	30.08	30.17	29.58	29.58	81745
1996-01-30	29.67	29.67	29.08	29.25	167391
1996-01-31	29.25	29.33	29.00	29.33	107994
1996-02-01	29.33	29.83	29.33	29.83	138592
1996-02-02	29.83	29.83	29.17	29.25	101244
1996-02-05	29.17	29.17	28.67	28.75	63147
1996-02-06	28.67	29.00	28.50	28.83	325183
1996-02-07	29.00	29.83	28.75	29.00	176241
1996-02-08	29.00	29.42	28.83	29.33	183141
1996-02-09	29.33	29.42	28.50	28.83	204739
1996-02-12	28.92	29.58	28.67	29.50	156741
1996-02-13	29.50	29.83	29.17	29.17	104394
1996-02-14	29.17	29.50	29.17	29.42	63747
1996-02-15	29.25	29.67	29.17	29.25	87295
1996-02-16	29.25	29.42	29.08	29.33	122094
1996-02-20	29.17	29.50	29.17	29.42	50397
1996-02-21	29.33	29.92	29.33	29.83	113844
1996-02-22	29.83	30.25	29.83	29.92	176541
1996-02-23	30.00	30.17	29.42	29.50	77695
1996-02-26	29.33	29.33	29.00	29.17	59547
1996-02-27	29.17	29.17	28.75	29.08	70945
1996-02-28	29.25	30.00	29.25	29.67	191839
1996-02-29	29.67	30.08	29.67	29.83	172791
1996-03-01	29.92	30.08	29.58	29.75	82645
1996-03-04	29.83	30.50	29.83	30.50	154941
1996-03-05	30.42	30.67	30.33	30.67	181791
1996-03-06	30.67	31.17	30.42	30.42	157641
1996-03-07	30.42	30.58	29.83	30.00	97044
1996-03-08	30.00	30.42	29.67	30.00	134242
1996-03-11	29.75	30.33	29.75	30.25	184941
1996-03-12	30.17	30.50	29.92	30.50	177141
1996-03-13	30.33	30.33	30.00	30.08	233538
1996-03-14	30.08	30.08	29.83	29.83	164991
1996-03-15	29.58	29.83	29.33	29.83	140242
1996-03-18	29.92	30.58	29.75	30.58	156291
1996-03-19	30.75	31.00	30.67	30.92	189141
1996-03-20	31.17	31.33	31.08	31.08	235788
1996-03-21	31.17	31.17	31.00	31.17	57147
1996-03-22	31.33	31.67	31.17	31.25	75295
1996-03-25	31.25	31.33	30.92	31.00	37797
1996-03-26	30.92	31.50	30.92	31.25	68097
1996-03-27	31.33	31.42	30.92	30.92	64647
1996-03-28	30.92	31.17	30.92	31.17	58647
1996-03-29	31.25	31.25	30.75	31.17	131992
1996-04-01	31.08	31.17	31.00	31.08	59847
1996-04-02	31.25	31.25	31.08	31.17	48597
1996-04-03	31.17	31.33	31.08	31.25	48897
1996-04-04	31.08	31.17	30.92	31.00	59697
1996-04-08	31.00	31.00	30.67	30.75	43647
1996-04-09	30.58	30.58	30.08	30.25	162291
1996-04-10	30.17	30.33	30.00	30.00	67197
1996-04-11	30.00	30.42	30.00	30.42	106794
1996-04-12	30.42	31.08	30.42	30.75	87145
1996-04-15	31.00	31.25	31.00	31.25	85795
1996-04-16	31.25	31.33	31.17	31.25	85195
1996-04-17	31.17	31.25	31.00	31.08	48447
1996-04-18	30.92	31.58	30.92	31.33	188091
1996-04-19	31.58	32.00	31.42	31.92	132892
1996-04-22	32.25	32.42	32.00	32.33	191839
1996-04-23	32.50	32.58	32.00	32.17	119094
1996-04-24	32.17	32.17	31.83	31.92	74845
1996-04-25	31.92	32.25	31.83	32.17	112344
1996-04-26	32.17	32.17	31.83	31.92	165591
1996-04-29	31.75	32.08	31.75	32.08	70795
1996-04-30	32.08	32.08	31.92	32.00	136942
1996-05-01	32.17	32.33	32.00	32.25	127944
1996-05-02	32.25	32.33	31.92	32.00	100644
1996-05-03	32.00	32.08	31.67	31.67	86395
1996-05-06	31.67	31.75	31.25	31.42	132742
1996-05-07	31.42	31.58	31.38	31.50	36597
1996-05-08	31.42	31.83	31.25	31.83	214188
1996-05-09	31.83	31.83	31.42	31.42	65997
1996-05-10	31.58	31.58	31.33	31.33	155091
1996-05-13	31.42	31.50	31.33	31.42	209539
1996-05-14	31.58	32.00	31.42	32.00	78895
1996-05-15	32.08	32.08	31.83	32.00	39447
1996-05-16	31.75	31.92	31.67	31.83	80545
1996-05-17	32.00	32.00	31.67	31.75	94194
1996-05-20	31.92	32.17	31.67	32.17	77545
1996-05-21	32.33	32.50	32.08	32.50	119694
1996-05-22	32.75	32.92	32.42	32.50	119994
1996-05-23	32.58	32.58	32.42	32.42	68847
1996-05-24	32.67	32.67	32.42	32.58	63747
1996-05-28	32.67	32.75	32.42	32.50	92094
1996-05-29	32.50	32.50	31.92	32.08	279885
1996-05-30	32.08	32.42	32.00	32.25	70195
1996-05-31	32.33	32.42	32.00	32.08	127944
1996-06-03	32.25	32.25	31.92	32.00	92994
1996-06-04	32.08	32.67	32.00	32.67	68997
1996-06-05	32.67	32.67	32.42	32.67	45147
1996-06-06	32.58	32.83	32.50	32.50	132142
1996-06-07	32.33	32.33	31.83	32.00	110994
1996-06-10	32.08	32.08	31.83	32.00	80245
1996-06-11	32.00	32.17	31.83	31.92	114144
1996-06-12	32.00	32.33	32.00	32.08	197089
1996-06-13	32.00	32.17	32.00	32.08	54747
1996-06-14	32.08	32.17	31.92	32.00	65847
1996-06-17	32.08	32.08	31.50	31.58	69297
1996-06-18	31.58	31.75	31.42	31.75	67347
1996-06-19	31.75	31.83	31.33	31.42	156291
1996-06-20	31.50	31.75	31.42	31.50	34047
1996-06-21	31.75	31.92	31.58	31.67	140992
1996-06-24	31.83	31.92	31.50	31.50	51747
1996-06-25	31.58	31.67	31.42	31.50	102444
1996-06-26	31.50	31.58	31.42	31.42	29248
1996-06-27	31.42	31.50	31.33	31.42	45747
1996-06-28	31.42	32.08	31.42	31.58	147742
1996-07-01	31.67	31.75	31.50	31.58	314983
1996-07-02	31.67	31.75	31.42	31.67	69597
1996-07-03	31.67	31.75	31.58	31.75	130642
1996-07-05	31.67	31.75	31.42	31.42	140542
1996-07-08	31.25	31.42	31.17	31.33	72145
1996-07-09	31.25	31.25	30.08	30.92	408579
1996-07-10	30.92	30.92	30.42	30.58	304485
1996-07-11	30.58	30.58	29.58	29.92	333882
1996-07-12	29.83	29.83	29.33	29.42	200239
1996-07-15	29.58	29.58	28.83	29.00	202039
1996-07-16	28.58	29.08	27.33	29.08	298335
1996-07-17	29.25	29.67	29.08	29.58	224238
1996-07-18	29.58	29.83	29.33	29.83	133942
1996-07-19	29.75	29.75	29.25	29.58	181791
1996-07-22	29.42	29.42	28.75	28.83	469776
1996-07-23	28.83	28.83	28.33	28.42	352932
1996-07-24	28.17	28.33	28.08	28.33	88795
1996-07-25	28.42	28.83	28.42	28.75	90594
1996-07-26	28.92	29.17	28.67	28.92	348732
1996-07-29	29.00	29.33	28.92	29.33	115344
1996-07-30	29.17	29.42	29.17	29.42	65697
1996-07-31	29.33	29.58	29.33	29.58	258436
1996-08-01	29.58	29.83	29.50	29.58	282135
1996-08-02	29.67	30.08	29.67	29.83	124344
1996-08-05	29.92	29.92	29.58	29.83	83395
1996-08-06	29.83	30.42	29.83	30.33	49797
1996-08-07	30.33	30.58	30.33	30.50	76045
1996-08-08	30.42	30.50	30.17	30.25	43797
1996-08-09	30.33	30.42	30.25	30.42	47247
1996-08-12	30.42	30.67	30.25	30.67	81745
1996-08-13	30.50	30.58	30.42	30.50	116394
1996-08-14	30.50	30.83	30.50	30.75	54897
1996-08-15	30.75	30.92	30.75	30.83	60897
1996-08-16	30.58	30.92	30.50	30.58	138742
1996-08-19	30.67	30.75	30.58	30.67	148792
1996-08-20	30.67	31.17	30.67	30.92	190189
1996-08-21	30.83	30.92	30.58	30.83	91494
1996-08-22	30.75	30.92	30.75	30.92	78145
1996-08-23	30.75	30.75	30.50	30.67	46797
1996-08-26	30.50	30.92	30.50	30.92	52347
1996-08-27	30.83	30.83	30.67	30.75	50847
1996-08-28	30.75	30.92	30.67	30.92	71245
1996-08-29	30.83	31.17	30.67	30.75	77995
1996-08-30	30.67	30.67	30.42	30.42	48747
1996-09-03	30.25	30.92	30.17	30.75	71695
1996-09-04	30.75	31.17	30.75	30.92	70795
1996-09-05	30.83	31.17	30.83	30.83	80845
1996-09-06	30.83	31.08	30.83	30.92	92394
1996-09-09	30.92	31.33	30.92	31.33	70195
1996-09-10	31.33	31.58	31.33	31.58	74545
1996-09-11	31.63	31.63	31.38	31.50	31500
1996-09-12	31.75	32.00	31.75	31.88	38400
1996-09-13	32.00	32.38	32.00	32.13	44500
1996-09-16	32.38	32.50	32.13	32.13	117100
1996-09-17	32.25	32.25	32.00	32.13	50900
1996-09-18	32.13	32.13	31.75	32.00	37000
1996-09-19	32.13	32.38	32.00	32.38	106100
1996-09-20	32.50	32.63	31.88	32.00	138400
1996-09-23	31.88	32.00	31.75	32.00	61900
1996-09-24	32.13	32.13	31.63	32.13	74400
1996-09-25	32.13	32.25	31.88	32.13	34600
1996-09-26	32.13	32.13	31.63	32.13	94000
1996-09-27	32.13	32.13	31.88	32.13	30100
1996-09-30	32.00	32.63	32.00	32.13	88300
1996-10-01	32.38	32.38	32.00	32.13	37400
1996-10-02	32.13	32.25	31.88	32.13	63900
1996-10-03	32.13	32.50	32.00	32.25	72500
1996-10-04	32.38	32.88	32.25	32.63	106700
1996-10-07	32.75	32.75	32.38	32.63	126300
1996-10-08	32.63	33.25	32.50	32.75	132100
1996-10-09	32.63	32.63	32.13	32.63	76300
1996-10-10	32.50	32.50	32.25	32.50	32900
1996-10-11	32.63	32.88	32.50	32.88	53700
1996-10-14	32.88	33.38	32.88	33.38	74500
1996-10-15	33.50	33.88	33.00	33.88	136000
1996-10-16	33.88	33.88	33.38	33.63	108300
1996-10-17	33.75	34.25	33.63	34.13	153300
1996-10-18	34.25	34.25	33.63	33.63	82000
1996-10-21	33.75	33.88	33.50	33.75	306400
1996-10-22	33.63	33.63	33.13	33.25	90000
1996-10-23	33.00	33.00	32.63	33.00	187800
1996-10-24	32.75	32.88	32.38	32.38	183000
1996-10-25	32.50	32.88	32.38	32.50	135300
1996-10-28	32.38	32.75	32.38	32.38	94400
1996-10-29	32.38	32.50	32.13	32.38	245800
1996-10-30	32.50	32.63	32.13	32.25	80400
1996-10-31	32.25	32.25	32.00	32.13	242500
1996-11-01	32.13	32.25	32.00	32.13	83600
1996-11-04	32.13	32.13	32.00	32.13	171600
1996-11-05	32.25	32.25	32.13	32.25	94600
1996-11-06	32.13	32.50	32.00	32.38	198600
1996-11-07	32.38	32.75	32.38	32.50	215700
1996-11-08	32.75	33.00	32.63	32.75	361300
1996-11-11	32.63	33.00	32.63	32.88	254900
1996-11-12	33.00	33.13	32.63	32.88	151800
1996-11-13	33.00	33.75	33.00	33.75	77800
1996-11-14	33.63	34.38	33.63	34.25	198500
1996-11-15	34.38	35.00	34.25	35.00	256000
1996-11-18	35.00	35.13	34.75	34.88	129100
1996-11-19	34.75	34.88	34.75	34.88	70100
1996-11-20	34.88	35.00	34.63	34.75	163200
1996-11-21	34.88	35.63	34.75	35.50	110300
1996-11-22	35.38	35.88	35.25	35.88	83700
1996-11-25	35.88	36.25	35.75	36.25	74900
1996-11-26	36.50	36.88	36.13	36.13	102400
1996-11-27	36.38	36.50	36.13	36.13	34400
1996-11-29	36.38	36.38	36.25	36.25	27100
1996-12-02	36.38	36.50	35.63	35.75	87700
1996-12-03	35.75	36.25	35.63	36.00	97900
1996-12-04	36.00	36.50	35.88	36.50	84400
1996-12-05	36.50	36.75	36.25	36.38	74200
1996-12-06	36.00	36.13	35.50	35.50	85400
1996-12-09	35.50	36.25	35.50	36.25	60200
1996-12-10	36.13	36.63	36.13	36.38	29700
1996-12-11	36.25	36.38	35.88	36.00	56700
1996-12-12	35.88	35.88	35.63	35.75	107800
1996-12-13	35.75	36.00	35.63	35.88	85800
1996-12-16	36.00	36.25	35.88	35.88	146700
1996-12-17	35.88	36.25	35.50	35.75	163800
1996-12-18	35.75	36.13	35.75	36.13	110100
1996-12-19	36.13	36.50	36.00	36.50	118800
1996-12-20	38.25	38.25	37.25	37.75	472300
1996-12-23	37.50	37.50	36.13	36.38	246100
1996-12-24	36.38	36.50	36.13	36.50	31100
1996-12-26	36.38	36.50	36.00	36.25	135600
1996-12-27	36.50	36.50	36.00	36.38	191300
1996-12-30	36.63	36.63	36.13	36.25	106400
1996-12-31	36.13	36.13	35.50	35.63	233200
1997-01-02	35.88	35.88	34.25	35.25	210100
1997-01-03	35.50	36.00	35.50	35.88	123800
1997-01-06	36.13	36.75	36.00	36.75	258700
1997-01-07	36.50	36.88	36.38	36.75	151900
1997-01-08	37.00	37.25	36.50	36.50	199000
1997-01-09	36.63	37.13	36.63	37.00	118000
1997-01-10	36.63	37.88	36.50	37.88	169100
1997-01-13	37.88	37.88	36.63	36.88	107300
1997-01-14	37.25	37.25	36.63	36.75	224500
1997-01-15	36.75	37.00	36.75	36.75	34800
1997-01-16	36.75	37.00	36.75	36.88	92500
1997-01-17	36.88	37.13	36.88	36.88	88600
1997-01-20	37.00	37.75	36.75	37.63	82100
1997-01-21	38.00	38.38	37.75	38.00	233100
1997-01-22	38.00	38.25	37.88	37.88	120000
1997-01-23	38.13	38.25	37.38	37.38	181100
1997-01-24	37.38	37.50	36.88	37.13	94500
1997-01-27	37.00	37.25	36.63	36.88	66200
1997-01-28	37.13	37.38	37.00	37.00	109400
1997-01-29	37.13	37.88	37.13	37.50	170000
1997-01-30	37.75	38.25	37.63	37.88	120000
1997-01-31	37.88	37.88	37.25	37.25	77300
1997-02-03	37.50	38.38	37.50	38.38	91700
1997-02-04	38.38	38.88	38.25	38.38	66600
1997-02-05	38.38	38.50	37.63	37.63	57600
1997-02-06	37.63	37.75	37.25	37.75	87100
1997-02-07	37.75	38.00	37.25	37.75	102400
1997-02-10	37.88	38.38	37.88	38.00	89300
1997-02-11	38.00	38.25	37.88	38.13	54200
1997-02-12	38.38	38.75	38.38	38.75	92600
1997-02-13	38.75	39.63	38.75	39.38	305500
1997-02-14	40.25	40.25	39.38	39.38	292400
1997-02-18	39.63	40.50	39.63	40.38	76900
1997-02-19	40.38	40.38	39.75	39.88	299500
1997-02-20	39.75	40.13	39.63	39.63	203700
1997-02-21	40.00	40.38	40.00	40.13	121500
1997-02-24	40.13	40.25	39.75	39.88	139800
1997-02-25	39.88	39.88	39.63	39.63	94100
1997-02-26	39.75	40.00	39.38	39.50	356800
1997-02-27	39.75	39.75	39.00	39.13	252400
1997-02-28	39.00	39.13	38.75	38.88	149900
1997-03-03	38.75	39.88	38.75	39.88	130200
1997-03-04	39.75	40.00	39.75	39.75	103600
1997-03-05	39.88	40.63	39.88	40.63	109000
1997-03-06	40.63	41.50	39.88	39.88	223600
1997-03-07	40.38	40.88	40.38	40.50	90300
1997-03-10	40.63	40.88	40.38	40.63	150700
1997-03-11	40.75	41.25	40.63	41.25	133700
1997-03-12	41.00	41.00	40.50	40.75	97000
1997-03-13	40.75	40.88	40.38	40.38	32800
1997-03-14	40.50	41.13	40.38	41.13	120800
1997-03-17	41.13	42.38	41.00	42.00	196300
1997-03-18	41.88	42.25	41.00	41.38	107700
1997-03-19	41.25	41.25	40.25	40.75	235200
1997-03-20	40.75	41.00	40.38	40.38	104600
1997-03-21	41.00	41.00	40.63	40.63	350300
1997-03-24	40.88	41.00	40.38	40.50	67100
1997-03-25	40.50	40.50	40.00	40.00	176800
1997-03-26	40.13	40.38	39.75	39.88	114800
1997-03-27	40.00	40.00	39.13	39.25	79500
1997-03-31	39.00	39.00	38.50	38.75	127600
1997-04-01	38.50	38.50	37.88	38.38	87800
1997-04-02	38.25	38.25	37.25	37.75	84600
1997-04-03	37.50	37.50	36.63	37.13	133100
1997-04-04	36.88	37.75	36.63	37.75	118100
1997-04-07	37.75	38.25	37.75	38.25	112300
1997-04-08	38.13	38.25	37.75	38.13	52200
1997-04-09	38.00	38.13	37.25	37.38	65800
1997-04-10	37.25	37.63	37.06	37.63	48200
1997-04-11	37.38	37.38	35.75	35.75	250900
1997-04-14	36.25	36.25	35.25	36.13	230900
1997-04-15	36.38	36.75	36.13	36.63	105600
1997-04-16	36.75	37.38	36.25	37.38	150600
1997-04-17	36.88	37.25	36.25	36.38	251600
1997-04-18	36.50	36.75	36.38	36.50	101100
1997-04-21	36.50	37.25	36.50	37.25	89300
1997-04-22	37.25	37.25	36.88	37.13	242900
1997-04-23	37.13	37.50	37.00	37.13	106700
1997-04-24	37.25	37.25	36.63	36.88	101700
1997-04-25	37.00	37.38	36.88	37.25	163700
1997-04-28	37.13	37.25	36.75	37.25	108700
1997-04-29	37.13	38.25	37.13	38.13	240700
1997-04-30	38.00	38.75	38.00	38.50	207800
1997-05-01	38.38	38.38	38.00	38.25	119400
1997-05-02	38.13	39.25	38.00	39.25	131600
1997-05-05	39.38	40.13	39.00	40.13	135100
1997-05-06	40.13	40.13	39.38	39.50	93800
1997-05-07	39.50	39.75	39.13	39.25	57400
1997-05-08	39.00	40.00	39.00	39.88	151700
1997-05-09	39.88	39.88	39.00	39.38	168300
1997-05-12	39.63	40.00	39.25	39.75	115100
1997-05-13	39.50	39.75	39.38	39.38	85300
1997-05-14	39.13	39.38	38.75	38.75	130200
1997-05-15	39.13	39.13	38.88	39.00	79600
1997-05-16	39.00	39.25	38.63	38.63	100500
1997-05-19	38.88	39.13	38.63	39.13	159600
1997-05-20	39.00	39.13	38.75	39.00	122800
1997-05-21	38.88	39.38	38.75	38.75	340900
1997-05-22	38.88	39.00	38.75	39.00	254900
1997-05-23	39.00	39.38	38.88	39.25	89700
1997-05-27	39.50	39.50	38.38	38.38	130300
1997-05-28	38.63	39.00	38.63	38.88	129300
1997-05-29	39.00	39.88	38.88	39.75	105500
1997-05-30	39.50	39.88	39.13	39.88	144900
1997-06-02	39.75	40.63	39.75	40.50	178000
1997-06-03	40.50	41.00	40.38	40.75	105400
1997-06-04	40.88	40.88	40.25	40.25	90000
1997-06-05	40.38	40.38	39.88	40.13	86700
1997-06-06	40.00	40.75	40.00	40.50	42100
1997-06-09	40.50	40.75	40.25	40.38	91000
1997-06-10	40.13	40.38	39.75	39.88	268100
1997-06-11	39.63	40.13	39.63	39.75	136600
1997-06-12	40.00	40.00	39.75	39.88	146700
1997-06-13	40.13	40.75	40.13	40.63	138100
1997-06-16	40.50	40.75	40.25	40.38	124300
1997-06-17	40.25	40.38	39.88	40.38	45700
1997-06-18	40.63	40.63	39.88	40.00	128200
1997-06-19	40.00	40.13	39.88	40.00	69300
1997-06-20	40.13	40.13	39.75	39.75	113700
1997-06-23	39.63	39.88	39.25	39.25	114300
1997-06-24	39.38	40.13	39.00	39.75	97300
1997-06-25	39.63	40.13	39.50	39.63	200400
1997-06-26	39.56	39.63	39.13	39.31	124200
1997-06-27	39.31	40.38	39.25	39.94	282300
1997-06-30	40.13	40.13	39.25	39.38	171000
1997-07-01	39.63	40.63	39.50	39.88	179800
1997-07-02	39.94	40.00	39.69	39.88	86900
1997-07-03	40.13	40.69	40.06	40.25	69100
1997-07-07	40.38	40.50	39.88	39.94	122500
1997-07-08	40.00	40.13	39.56	40.06	59700
1997-07-09	40.63	40.69	40.00	40.13	283200
1997-07-10	40.31	40.63	39.75	40.19	76900
1997-07-11	40.44	41.06	40.44	40.63	104800
1997-07-14	40.63	40.94	40.44	40.44	74600
1997-07-15	40.50	40.69	39.88	40.19	73700
1997-07-16	40.19	41.31	40.19	41.06	84700
1997-07-17	41.00	41.50	40.75	41.44	209300
1997-07-18	41.38	41.44	40.81	40.81	199200
1997-07-21	40.56	40.56	39.19	40.13	369000
1997-07-22	40.19	40.88	40.06	40.88	148400
1997-07-23	40.94	41.13	40.63	40.69	137600
1997-07-24	40.69	40.94	40.38	40.88	241500
1997-07-25	40.75	41.50	40.75	41.25	189100
1997-07-28	41.19	41.50	41.19	41.44	143600
1997-07-29	41.50	41.56	41.19	41.38	115800
1997-07-30	41.44	41.63	41.00	41.00	310500
1997-07-31	41.13	41.31	40.88	41.25	109300
1997-08-01	41.19	41.63	40.63	41.50	128800
1997-08-04	41.50	42.00	41.44	41.81	134400
1997-08-05	41.56	42.31	41.56	42.00	122700
1997-08-06	41.94	42.50	41.94	42.44	65800
1997-08-07	42.25	42.69	41.88	42.00	139800
1997-08-08	41.25	41.69	41.00	41.38	140700
1997-08-11	41.63	42.50	41.44	42.38	149900
1997-08-12	42.50	42.81	42.13	42.19	168300
1997-08-13	42.06	42.63	42.00	42.00	124100
1997-08-14	42.00	42.50	41.63	41.88	85400
1997-08-15	41.38	41.44	40.81	40.88	98700
1997-08-18	40.44	40.94	40.19	40.94	97400
1997-08-19	40.94	42.00	40.81	41.13	165200
1997-08-20	41.13	41.81	41.13	41.75	99600
1997-08-21	41.94	42.06	40.94	41.00	121400
1997-08-22	41.00	41.00	40.56	41.00	108800
1997-08-25	41.00	41.25	41.00	41.19	197100
1997-08-26	41.25	41.69	41.25	41.25	216500
1997-08-27	41.25	42.13	41.25	42.00	346700
1997-08-28	41.75	42.19	41.56	41.81	270100
1997-08-29	41.75	42.06	41.69	42.00	169600
1997-09-02	41.88	43.06	41.88	43.06	333400
1997-09-03	43.00	43.88	42.81	43.44	115800
1997-09-04	43.19	43.19	42.69	42.88	135500
1997-09-05	42.88	43.44	42.88	43.31	223900
1997-09-08	43.31	43.38	43.13	43.13	77200
1997-09-09	43.13	43.44	43.00	43.06	206500
1997-09-10	43.06	43.19	42.38	42.44	176000
1997-09-11	42.50	42.63	42.13	42.44	123900
1997-09-12	42.44	42.94	41.88	42.94	65700
1997-09-15	42.94	43.25	42.81	43.00	59000
1997-09-16	43.25	44.06	43.25	43.88	74300
1997-09-17	44.06	44.25	43.56	43.81	79300
1997-09-18	44.00	44.88	44.00	44.50	82400
1997-09-19	44.50	44.56	43.44	43.63	254800
1997-09-22	43.63	43.75	43.50	43.69	151200
1997-09-23	43.63	43.94	43.50	43.75	202900
1997-09-24	43.81	44.75	43.81	43.88	118800
1997-09-25	43.81	43.94	43.63	43.94	154100
1997-09-26	43.88	44.44	43.75	44.38	107700
1997-09-29	44.50	45.75	44.38	45.75	298100
1997-09-30	45.75	46.31	45.69	46.06	199500
1997-10-01	46.00	46.19	45.75	46.13	185100
1997-10-02	46.00	46.19	45.63	45.75	283900
1997-10-03	45.88	45.94	44.88	45.06	172700
1997-10-06	45.13	45.13	44.56	44.88	341100
1997-10-07	44.88	45.19	44.63	44.75	204400
1997-10-08	44.88	44.88	43.63	43.88	149200
1997-10-09	43.75	43.94	43.50	43.88	252600
1997-10-10	43.94	43.94	43.19	43.75	151800
1997-10-13	43.81	44.75	43.81	44.00	111300
1997-10-14	44.00	44.31	43.00	43.56	128900
1997-10-15	43.56	43.63	42.88	43.19	90900
1997-10-16	43.19	44.06	43.19	43.38	176200
1997-10-17	43.31	44.06	43.31	43.94	219000
1997-10-20	43.94	45.25	43.94	44.94	181300
1997-10-21	44.94	46.13	44.94	46.00	211500
1997-10-22	46.00	46.19	45.81	45.88	159700
1997-10-23	45.56	45.56	44.38	44.94	154800
1997-10-24	45.13	45.44	44.63	44.69	103400
1997-10-27	44.31	44.75	42.25	42.25	115400
1997-10-28	41.88	43.69	41.50	43.56	177500
1997-10-29	43.50	43.94	43.38	43.56	96400
1997-10-30	43.50	43.56	42.63	43.19	195000
1997-10-31	43.31	43.75	42.25	43.00	203000
1997-11-03	43.25	43.56	42.94	43.19	123200
1997-11-04	43.31	44.38	43.25	44.13	131900
1997-11-05	44.13	44.88	44.13	44.56	157900
1997-11-06	44.44	44.50	44.00	44.25	96000
1997-11-07	43.88	44.31	43.31	43.63	109000
1997-11-10	43.56	44.19	43.56	44.13	58100
1997-11-11	44.13	44.31	44.00	44.13	59600
1997-11-12	43.88	44.06	43.69	43.75	107900
1997-11-13	43.75	44.25	43.44	43.81	110400
1997-11-14	43.88	44.06	43.31	43.75	208200
1997-11-17	43.75	43.81	43.19	43.31	232800
1997-11-18	43.06	44.31	43.06	43.75	289900
1997-11-19	43.81	43.81	42.63	42.69	138600
1997-11-20	42.75	44.69	42.75	44.56	189700
1997-11-21	44.94	45.13	44.50	44.88	178700
1997-11-24	44.94	45.44	44.56	44.63	237600
1997-11-25	44.50	44.81	44.00	44.31	203500
1997-11-26	44.44	44.44	44.13	44.13	129200
1997-11-28	44.25	44.31	43.81	43.94	61800
1997-12-01	43.94	44.31	43.81	43.88	179000
1997-12-02	44.00	44.56	44.00	44.50	176600
1997-12-03	44.56	45.00	44.25	44.81	102400
1997-12-04	44.63	45.06	44.19	44.50	182400
1997-12-05	44.44	45.25	44.44	45.00	81500
1997-12-08	45.25	45.38	44.81	45.13	53700
1997-12-09	45.19	45.44	44.94	45.31	226100
1997-12-10	45.44	45.44	45.19	45.38	164300
1997-12-11	45.31	45.44	45.13	45.38	162500
1997-12-12	45.44	45.50	45.25	45.38	128900
1997-12-15	45.31	45.75	45.31	45.50	128000
1997-12-16	45.50	45.81	45.38	45.50	105800
1997-12-17	45.50	45.69	45.31	45.31	118100
1997-12-18	45.25	45.38	44.00	44.25	159800
1997-12-19	43.75	43.81	43.00	43.63	138900
1997-12-22	43.88	44.06	43.25	43.56	179700
1997-12-23	43.69	43.69	42.63	42.69	114100
1997-12-24	42.81	43.38	42.81	43.13	78000
1997-12-26	43.31	43.38	42.94	43.25	24200
1997-12-29	43.31	43.38	42.75	42.88	144900
1997-12-30	43.06	43.25	42.75	43.19	56300
1997-12-31	43.38	43.81	43.38	43.63	97600
1998-01-02	43.63	43.63	42.25	42.38	129800
1998-01-05	42.38	42.69	42.00	42.19	171600
1998-01-06	42.19	42.19	41.63	42.13	118700
1998-01-07	42.13	42.25	41.75	42.25	132600
1998-01-08	42.38	42.38	41.31	41.56	73800
1998-01-09	41.44	41.50	40.63	40.63	194100
1998-01-12	40.31	40.81	40.06	40.44	145600
1998-01-13	40.69	40.81	39.50	39.63	398900
1998-01-14	40.13	40.31	39.94	40.00	261400
1998-01-15	40.13	40.50	39.75	40.06	638000
1998-01-16	40.25	40.75	40.25	40.56	238400
1998-01-20	40.75	41.00	40.50	40.94	127500
1998-01-21	40.81	41.19	40.06	40.25	174400
1998-01-22	40.13	40.38	39.69	39.97	322700
1998-01-23	39.81	40.06	39.56	39.72	184300
1998-01-26	40.06	40.19	39.63	39.63	139100
1998-01-27	39.56	40.50	39.56	40.38	186100
1998-01-28	39.94	40.13	39.88	39.88	224400
1998-01-29	40.00	41.25	39.88	40.63	261500
1998-01-30	37.25	39.44	37.19	39.19	1214400
1998-02-02	39.44	39.94	39.44	39.56	632600
1998-02-03	39.56	39.75	39.44	39.75	291900
1998-02-04	39.63	39.75	39.44	39.63	609300
1998-02-05	40.06	40.88	40.06	40.13	414900
1998-02-06	40.19	40.25	40.06	40.13	202900
1998-02-09	40.06	40.19	39.81	40.00	356800
1998-02-10	40.13	40.38	39.94	40.00	604900
1998-02-11	40.00	40.13	39.88	40.00	506000
1998-02-12	39.75	40.25	39.63	40.00	259100
1998-02-13	39.75	39.81	39.50	39.69	256700
1998-02-17	39.75	40.38	39.63	40.31	219600
1998-02-18	40.25	40.94	40.25	40.94	170300
1998-02-19	40.94	41.06	40.50	41.06	159700
1998-02-20	41.25	41.44	41.00	41.13	176100
1998-02-23	41.06	41.56	41.06	41.31	178600
1998-02-24	41.44	41.75	41.31	41.38	149400
1998-02-25	41.44	42.13	41.31	42.06	164300
1998-02-26	42.06	43.06	41.94	43.06	254300
1998-02-27	43.06	43.06	42.38	42.50	190300
1998-03-02	42.31	42.63	42.00	42.25	229600
1998-03-03	42.13	43.31	42.13	43.19	208600
1998-03-04	43.25	43.25	42.81	42.94	104200
1998-03-05	42.69	43.00	42.50	42.69	154900
1998-03-06	42.69	43.31	42.38	42.38	206500
1998-03-09	42.25	42.88	42.19	42.56	110600
1998-03-10	42.63	43.19	42.56	42.88	164400
1998-03-11	42.88	42.88	42.69	42.81	100900
1998-03-12	42.69	43.31	42.69	43.25	141900
1998-03-13	43.50	43.81	43.50	43.63	162100
1998-03-16	43.63	43.69	43.44	43.56	66600
1998-03-17	43.50	43.56	43.00	43.06	220500
1998-03-18	43.13	43.13	42.69	42.94	133600
1998-03-19	42.94	44.06	42.81	44.06	186800
1998-03-20	44.13	44.19	43.88	44.13	181600
1998-03-23	44.00	44.50	43.88	44.38	160800
1998-03-24	44.50	45.50	44.50	45.19	175600
1998-03-25	45.38	45.75	45.13	45.19	159100
1998-03-26	45.06	45.06	44.56	44.88	311100
1998-03-27	44.88	45.25	44.81	45.06	157800
1998-03-30	45.06	45.13	44.69	44.75	163800
1998-03-31	44.75	45.81	44.75	45.63	117700
1998-04-01	45.63	46.22	45.31	46.13	100500
1998-04-02	46.13	46.19	45.69	45.69	90800
1998-04-03	46.00	46.00	45.63	45.75	100200
1998-04-06	45.75	45.94	45.69	45.75	81600
1998-04-07	45.81	45.81	45.38	45.69	102800
1998-04-08	45.69	45.69	45.25	45.31	139100
1998-04-09	45.31	45.94	45.25	45.50	57800
1998-04-13	45.50	45.50	45.06	45.25	102400
1998-04-14	45.19	46.44	45.13	46.25	172400
1998-04-15	46.19	46.19	45.63	45.75	78100
1998-04-16	45.50	45.63	45.06	45.38	110200
1998-04-17	45.38	46.06	45.38	46.00	99100
1998-04-20	46.06	46.06	45.50	46.00	107100
1998-04-21	45.94	46.19	45.56	45.81	139300
1998-04-22	45.63	45.88	45.25	45.44	203700
1998-04-23	45.25	45.25	44.50	44.88	121000
1998-04-24	44.75	44.75	43.25	43.69	152800
1998-04-27	42.50	43.06	42.38	42.69	211800
1998-04-28	42.69	42.75	42.13	42.19	253000
1998-04-29	42.25	42.56	42.25	42.38	272600
1998-04-30	43.13	43.38	42.31	42.31	209600
1998-05-01	42.56	43.38	42.56	43.00	97200
1998-05-04	43.63	43.63	42.69	42.94	57400
1998-05-05	42.94	43.50	42.94	43.44	281500
1998-05-06	43.50	44.00	43.50	43.69	167000
1998-05-07	43.69	43.75	43.44	43.50	131300
1998-05-08	43.50	44.00	43.50	43.88	81100
1998-05-11	43.63	43.94	43.63	43.88	78300
1998-05-12	43.94	44.56	43.94	44.44	176700
1998-05-13	44.31	44.69	44.31	44.56	115900
1998-05-14	44.50	44.50	44.19	44.38	168100
1998-05-15	44.19	44.88	44.19	44.69	140300
1998-05-18	44.50	44.69	44.38	44.63	95200
1998-05-19	44.56	44.94	44.56	44.88	111500
1998-05-20	44.69	45.25	44.69	44.94	110500
1998-05-21	45.06	45.25	44.94	45.25	139900
1998-05-22	45.13	45.13	44.19	44.31	88900
1998-05-26	44.38	44.38	43.94	44.00	179900
1998-05-27	44.00	44.31	43.69	43.88	151500
1998-05-28	43.81	44.25	43.75	44.06	91500
1998-05-29	44.13	44.19	43.88	43.88	86600
1998-06-01	43.94	44.00	43.81	44.00	74300
1998-06-02	44.00	44.44	43.81	43.94	42900
1998-06-03	44.06	44.13	43.88	43.88	161900
1998-06-04	43.88	44.13	43.81	43.94	101600
1998-06-05	44.06	44.31	43.94	44.00	135000
1998-06-08	43.94	44.00	43.69	43.88	130500
1998-06-09	43.88	44.19	43.88	44.13	154800
1998-06-10	44.00	44.00	43.44	43.44	131800
1998-06-11	43.50	43.69	42.25	42.38	325100
1998-06-12	42.38	42.44	41.56	41.69	93300
1998-06-15	41.44	41.88	41.13	41.13	158700
1998-06-16	41.13	41.38	40.88	41.13	108200
1998-06-17	41.25	42.06	41.25	41.44	184900
1998-06-18	41.00	41.19	40.81	40.94	175900
1998-06-19	40.44	40.50	39.56	39.56	238300
1998-06-22	39.63	40.81	39.63	40.31	283100
1998-06-23	40.31	40.50	39.56	39.94	206600
1998-06-24	39.94	40.25	39.94	40.00	121800
1998-06-25	40.13	40.13	38.94	39.06	176500
1998-06-26	39.13	39.25	38.44	38.44	186600
1998-06-29	36.00	36.00	34.38	34.94	920100
1998-06-30	34.69	36.56	34.69	36.25	705900
1998-07-01	36.44	37.50	36.31	36.63	318400
1998-07-02	36.25	36.94	36.19	36.94	233900
1998-07-06	37.00	37.06	36.31	36.44	228600
1998-07-07	36.38	37.25	36.38	37.06	161000
1998-07-08	37.00	37.50	36.25	36.31	310900
1998-07-09	36.31	36.69	36.25	36.25	187500
1998-07-10	36.25	36.31	36.06	36.25	264100
1998-07-13	36.25	36.88	35.75	35.75	253600
1998-07-14	35.94	36.75	35.94	36.13	327200
1998-07-15	36.13	36.25	35.88	36.19	234400
1998-07-16	36.31	36.88	36.25	36.63	173400
1998-07-17	36.69	36.81	36.13	36.31	127900
1998-07-20	36.19	36.38	36.13	36.31	213800
1998-07-21	36.31	36.44	35.69	35.81	99300
1998-07-22	35.81	37.00	35.81	36.50	366900
1998-07-23	36.56	37.38	36.56	37.00	452300
1998-07-24	36.94	37.13	36.19	36.94	166700
1998-07-27	36.94	37.00	36.44	37.00	140600
1998-07-28	36.88	36.88	35.88	36.00	94700
1998-07-29	35.88	36.31	35.19	35.75	155900
1998-07-30	35.63	36.06	35.44	35.94	75000
1998-07-31	36.00	36.00	35.44	35.50	140600
1998-08-03	35.31	35.50	34.25	34.25	231500
1998-08-04	34.56	34.63	33.13	33.13	153200
1998-08-05	33.31	34.19	33.19	34.06	198500
1998-08-06	34.06	34.31	33.38	33.63	115300
1998-08-07	33.50	33.94	33.13	33.94	144300
1998-08-10	33.75	33.94	33.13	33.31	137600
1998-08-11	33.06	33.44	32.63	32.75	159000
1998-08-12	32.94	33.56	32.94	33.13	156600
1998-08-13	33.19	33.31	32.81	33.19	158700
1998-08-14	33.13	33.19	32.50	32.50	105900
1998-08-17	32.25	32.63	31.81	32.19	145700
1998-08-18	32.00	33.13	32.00	32.44	120500
1998-08-19	32.56	32.56	31.81	31.81	103100
1998-08-20	31.94	31.94	31.31	31.50	177500
1998-08-21	31.00	31.06	30.06	30.94	87200
1998-08-24	30.75	31.06	30.69	30.75	120300
1998-08-25	30.63	30.75	29.88	30.50	298600
1998-08-26	30.31	30.38	28.63	28.75	314300
1998-08-27	28.88	28.88	27.06	27.44	319600
1998-08-28	27.69	27.88	27.13	27.25	507800
1998-08-31	27.63	27.63	26.13	26.25	379300
1998-09-01	26.31	26.56	25.69	26.19	507700
1998-09-02	26.19	26.38	25.88	26.19	664700
1998-09-03	25.63	29.50	25.50	28.88	1232900
1998-09-04	28.88	29.44	28.88	29.44	513500
1998-09-08	30.50	31.31	30.06	31.25	489100
1998-09-09	31.25	31.25	30.56	30.81	257000
1998-09-10	30.56	30.56	29.75	29.88	223100
1998-09-11	29.88	29.94	29.13	29.38	521800
1998-09-14	29.44	30.75	29.38	30.63	298900
1998-09-15	30.50	31.69	30.31	31.69	321600
1998-09-16	31.94	32.75	31.44	32.00	361300
1998-09-17	32.00	32.31	31.75	31.94	235600
1998-09-18	31.94	31.94	31.13	31.69	229700
1998-09-21	31.00	31.06	30.25	30.69	137200
1998-09-22	30.75	30.94	30.38	30.88	280600
1998-09-23	30.88	31.81	30.63	31.81	250600
1998-09-24	31.69	31.81	30.94	31.44	147000
1998-09-25	31.44	31.81	30.56	30.63	142200
1998-09-28	30.75	30.88	30.13	30.63	208000
1998-09-29	30.75	31.13	30.25	30.56	137400
1998-09-30	30.44	31.00	30.25	30.81	261100
1998-10-01	30.81	30.81	29.75	29.94	407200
1998-10-02	30.06	30.88	29.88	30.81	255400
1998-10-05	30.81	31.44	30.81	31.38	198700
1998-10-06	31.50	31.63	30.31	30.38	201700
1998-10-07	30.44	31.31	29.00	29.63	235100
1998-10-08	29.50	29.50	28.88	29.38	198900
1998-10-09	29.50	30.19	29.50	30.13	255700
1998-10-12	30.38	30.44	29.81	29.94	102700
1998-10-13	30.00	30.00	29.13	29.19	76900
1998-10-14	29.25	29.69	29.25	29.25	514500
1998-10-15	29.19	30.38	29.13	30.31	266500
1998-10-16	30.81	33.50	30.81	33.00	322800
1998-10-19	33.00	34.13	33.00	33.81	268200
1998-10-20	33.63	35.94	33.63	34.06	172300
1998-10-21	34.19	34.19	32.63	33.69	193300
1998-10-22	33.13	33.25	32.13	33.25	239800
1998-10-23	33.38	33.63	32.13	33.13	252000
1998-10-26	33.38	34.81	33.38	33.63	128700
1998-10-27	33.88	34.75	33.72	34.75	239300
1998-10-28	34.69	34.88	33.56	33.56	148400
1998-10-29	33.69	34.81	33.69	34.69	198700
1998-10-30	34.75	36.00	34.75	35.44	170500
1998-11-02	35.44	35.44	34.56	35.25	256500
1998-11-03	35.38	35.44	34.81	34.88	131100
1998-11-04	35.13	35.44	34.75	35.31	123700
1998-11-05	35.06	35.06	34.00	34.31	288600
1998-11-06	34.31	34.69	34.25	34.50	156100
1998-11-09	34.50	35.00	33.88	34.38	145900
1998-11-10	34.56	34.69	34.19	34.25	85900
1998-11-11	34.19	34.50	33.38	33.44	70600
1998-11-12	33.44	34.44	33.31	34.25	156600
1998-11-13	34.31	34.94	33.88	34.13	171800
1998-11-16	34.31	34.56	34.19	34.44	130700
1998-11-17	34.31	34.31	33.63	33.63	108200
1998-11-18	33.63	33.63	32.63	33.13	99900
1998-11-19	33.63	34.00	33.38	33.38	96600
1998-11-20	33.63	33.63	32.81	32.81	175100
1998-11-23	33.06	33.94	33.00	33.88	182500
1998-11-24	33.94	34.25	33.56	33.81	134100
1998-11-25	34.13	34.44	33.50	33.69	136000
1998-11-27	33.81	33.94	33.63	33.75	43400
1998-11-30	33.75	34.25	33.75	34.00	162800
1998-12-01	33.88	34.50	33.88	34.25	174300
1998-12-02	34.25	34.44	34.00	34.25	112900
1998-12-03	34.25	34.56	34.00	34.06	172500
1998-12-04	34.06	34.63	33.75	33.88	261300
1998-12-07	34.13	34.81	34.13	34.44	106800
1998-12-08	34.44	35.69	34.44	35.50	130700
1998-12-09	35.44	35.50	34.56	34.63	87100
1998-12-10	34.50	34.50	33.00	33.00	194500
1998-12-11	32.75	32.94	32.25	32.81	133900
1998-12-14	33.06	33.38	32.19	32.75	150100
1998-12-15	32.75	32.75	32.06	32.06	156300
1998-12-16	31.63	33.88	31.63	33.25	800400
1998-12-17	33.13	33.75	33.06	33.19	295800
1998-12-18	33.31	34.44	33.13	34.13	239600
1998-12-21	34.00	34.81	33.94	34.06	205500
1998-12-22	34.06	34.38	34.06	34.25	179700
1998-12-23	34.06	34.63	33.88	34.50	127400
1998-12-24	34.56	34.81	34.56	34.56	172800
1998-12-28	34.56	34.63	34.13	34.44	102700
1998-12-29	34.44	35.25	34.38	34.94	85100
1998-12-30	35.06	35.38	34.25	34.31	105100
1998-12-31	34.44	35.19	34.44	34.81	136800
1999-01-04	34.56	35.44	34.56	35.00	219700
1999-01-05	34.81	35.31	34.75	34.94	146800
1999-01-06	35.06	36.75	35.00	36.75	132800
1999-01-07	36.63	36.63	35.56	35.56	75400
1999-01-08	35.69	36.25	35.50	36.19	72500
1999-01-11	36.06	36.56	35.69	36.19	78900
1999-01-12	36.19	36.19	35.44	35.56	56900
1999-01-13	35.25	35.25	34.31	34.50	92900
1999-01-14	34.63	34.63	33.75	33.75	146900
1999-01-15	33.75	35.44	33.56	35.44	265200
1999-01-19	35.25	35.69	34.75	34.94	156200
1999-01-20	34.94	35.69	34.31	35.50	237500
1999-01-21	35.50	35.69	34.88	35.06	131200
1999-01-22	35.00	35.13	34.44	34.50	91700
1999-01-25	34.31	34.75	33.94	34.44	169300
1999-01-26	34.50	34.50	33.94	34.31	95900
1999-01-27	34.50	34.81	33.75	33.75	138200
1999-01-28	33.94	34.00	33.63	33.63	226600
1999-01-29	33.63	34.00	33.63	34.00	193700
1999-02-01	33.81	33.94	33.25	33.25	55900
1999-02-02	33.25	33.56	32.88	33.38	87700
1999-02-03	32.63	33.56	32.31	33.06	256800
1999-02-04	33.06	33.38	32.50	32.50	470400
1999-02-05	32.13	32.63	31.88	32.25	421700
1999-02-08	32.25	32.25	30.88	31.00	269900
1999-02-09	31.06	31.81	31.06	31.56	568200
1999-02-10	31.56	31.56	30.88	31.13	267400
1999-02-11	31.25	31.38	30.88	31.25	160300
1999-02-12	31.00	31.63	30.44	30.44	264900
1999-02-16	30.50	31.38	30.50	30.94	230300
1999-02-17	30.94	30.94	30.25	30.38	133100
1999-02-18	30.44	30.94	29.81	29.88	299700
1999-02-19	29.88	30.00	29.69	30.00	381000
1999-02-22	30.00	30.00	29.38	29.63	402200
1999-02-23	29.69	29.81	28.81	29.19	1075300
1999-02-24	29.44	29.88	29.44	29.69	285800
1999-02-25	29.69	29.81	29.50	29.69	201800
1999-02-26	29.69	29.75	27.63	28.25	736000
1999-03-01	28.38	29.13	28.25	28.75	352000
1999-03-02	28.75	29.88	28.75	29.31	176600
1999-03-03	29.44	30.31	29.44	30.31	361800
1999-03-04	30.56	30.94	30.00	30.44	309200
1999-03-05	30.69	30.81	29.81	30.31	214000
1999-03-08	30.13	30.25	29.69	29.94	226100
1999-03-09	29.75	30.38	29.75	29.94	316900
1999-03-10	30.00	30.31	29.88	30.06	180500
1999-03-11	29.94	30.63	29.94	30.38	122900
1999-03-12	30.19	30.25	29.75	29.88	132700
1999-03-15	29.94	29.94	29.81	29.94	143700
1999-03-16	29.94	29.94	29.75	29.88	279500
1999-03-17	29.94	30.00	29.81	30.00	114700
1999-03-18	30.00	30.00	29.63	29.75	258300
1999-03-19	30.00	30.13	29.50	29.63	181800
1999-03-22	29.38	29.38	28.69	28.75	120200
1999-03-23	28.88	29.13	28.44	28.94	243900
1999-03-24	29.13	29.19	28.06	28.44	182900
1999-03-25	28.31	29.25	28.31	29.06	139500
1999-03-26	29.06	29.69	28.75	29.50	105500
1999-03-29	29.75	30.19	29.31	29.81	176600
1999-03-30	29.63	29.75	29.06	29.25	177000
1999-03-31	29.50	29.88	29.00	29.00	116000
1999-04-01	29.00	29.25	28.88	28.88	66200
1999-04-05	29.00	29.88	29.00	29.69	158100
1999-04-06	29.50	29.63	29.31	29.44	140300
1999-04-07	29.31	29.44	29.06	29.38	71400
1999-04-08	29.50	29.50	28.88	28.94	169900
1999-04-09	28.94	29.00	28.63	28.81	104700
1999-04-12	28.94	28.94	28.56	28.81	180600
1999-04-13	28.69	28.88	28.56	28.69	448700
1999-04-14	28.88	29.50	28.63	29.50	173700
1999-04-15	29.44	31.56	29.44	31.56	270000
1999-04-16	31.81	33.31	31.81	32.88	233200
1999-04-19	32.75	33.94	32.75	33.38	138700
1999-04-20	33.56	33.94	33.31	33.81	174300
1999-04-21	33.63	33.69	32.00	32.00	308000
1999-04-22	31.88	32.13	31.00	32.06	239600
1999-04-23	32.19	32.44	31.88	31.94	97500
1999-04-26	32.00	32.25	31.81	31.94	111700
1999-04-27	32.06	32.13	31.50	31.88	198400
1999-04-28	31.94	32.94	31.94	32.44	157200
1999-04-29	32.38	34.25	32.38	33.38	285000
1999-04-30	33.19	33.25	32.19	32.56	123000
1999-05-03	32.56	33.63	32.50	33.38	227300
1999-05-04	33.38	34.44	33.25	34.00	158500
1999-05-05	33.81	34.56	33.81	34.56	222500
1999-05-06	34.44	34.44	33.63	33.63	118500
1999-05-07	33.63	34.25	33.63	34.13	142900
1999-05-10	34.19	34.19	33.81	34.06	105100
1999-05-11	34.06	34.56	34.00	34.25	88700
1999-05-12	34.38	34.81	33.88	34.56	199500
1999-05-13	34.69	34.75	34.56	34.69	97800
1999-05-14	34.69	35.19	34.56	35.00	362300
1999-05-17	34.88	35.38	34.56	34.94	241800
1999-05-18	34.88	35.50	34.38	34.88	280300
1999-05-19	35.38	36.94	35.38	36.25	768900
1999-05-20	36.25	36.88	36.19	36.63	139900
1999-05-21	36.50	36.56	36.13	36.38	82900
1999-05-24	36.31	36.94	35.81	36.00	467700
1999-05-25	35.88	36.19	35.44	36.06	125100
1999-05-26	36.06	36.31	35.88	36.13	256400
1999-05-27	36.00	36.19	35.88	36.06	183500
1999-05-28	36.19	37.00	36.13	36.19	156200
1999-06-01	36.06	36.31	35.88	36.31	121700
1999-06-02	36.44	36.63	36.19	36.56	75700
1999-06-03	36.50	37.44	36.50	36.69	114200
1999-06-04	36.69	36.69	36.31	36.63	98600
1999-06-07	36.63	36.69	36.44	36.56	123400
1999-06-08	36.75	36.75	36.44	36.63	168000
1999-06-09	36.63	36.94	36.44	36.56	137700
1999-06-10	36.56	36.56	35.88	36.19	213100
1999-06-11	36.06	36.31	35.94	36.06	96900
1999-06-14	36.00	36.75	36.00	36.31	140600
1999-06-15	36.31	36.31	36.00	36.06	70300
1999-06-16	36.06	36.44	36.00	36.44	130700
1999-06-17	36.25	36.63	36.19	36.63	130600
1999-06-18	36.75	37.19	36.63	37.00	240000
1999-06-21	37.06	37.06	36.56	36.81	98700
1999-06-22	36.75	37.19	36.75	36.94	95500
1999-06-23	36.75	36.75	36.06	36.19	87200
1999-06-24	36.31	36.31	35.56	35.75	373500
1999-06-25	35.75	36.19	35.75	35.75	154400
1999-06-28	35.94	36.31	35.81	36.19	145000
1999-06-29	36.00	36.00	35.75	35.88	182100
1999-06-30	35.88	36.25	35.50	36.19	197800
1999-07-01	36.19	36.19	35.69	35.75	316400
1999-07-02	35.81	36.06	35.50	35.94	239500
1999-07-06	35.94	36.75	35.69	36.63	317400
1999-07-07	36.63	36.69	36.00	36.19	114700
1999-07-08	36.25	36.69	36.13	36.44	78900
1999-07-09	36.50	36.50	36.25	36.44	59100
1999-07-12	36.69	37.19	36.44	36.50	130700
1999-07-13	36.63	37.06	36.25	36.25	149200
1999-07-14	36.25	37.81	36.25	37.38	199200
1999-07-15	37.19	37.56	37.00	37.19	136400
1999-07-16	37.31	37.44	36.88	37.31	100000
1999-07-19	37.19	37.19	36.81	37.00	35600
1999-07-20	37.13	37.19	36.75	36.81	87200
1999-07-21	36.75	37.06	36.63	36.81	93200
1999-07-22	36.88	37.25	36.63	36.63	76900
1999-07-23	36.38	36.75	36.25	36.38	85000
1999-07-26	36.13	36.94	36.13	36.81	63100
1999-07-27	36.81	36.81	36.44	36.56	59400
1999-07-28	36.56	36.56	36.25	36.25	43500
1999-07-29	36.00	36.00	34.94	35.63	106700
1999-07-30	35.63	36.13	34.31	35.00	136500
1999-08-02	35.19	35.19	34.25	34.63	162400
1999-08-03	34.63	34.75	33.88	34.38	154400
1999-08-04	34.13	35.00	34.00	34.13	140100
1999-08-05	34.13	34.88	34.06	34.25	97600
1999-08-06	34.19	34.44	34.13	34.38	94000
1999-08-09	34.50	34.88	34.25	34.38	131900
1999-08-10	34.31	34.44	33.25	33.44	105700
1999-08-11	33.50	33.88	33.50	33.69	128300
1999-08-12	33.63	34.44	33.63	34.31	199400
1999-08-13	34.31	35.19	34.31	35.00	94300
1999-08-16	35.00	35.44	34.88	35.13	301200
1999-08-17	35.25	35.31	34.75	34.94	75200
1999-08-18	34.69	34.69	34.19	34.19	128700
1999-08-19	34.13	34.44	33.56	34.44	95700
1999-08-20	34.44	34.69	34.31	34.56	42300
1999-08-23	34.81	35.00	34.75	34.88	118300
1999-08-24	34.88	34.94	34.63	34.94	115900
1999-08-25	34.94	35.19	34.75	35.13	111500
1999-08-26	34.94	35.00	34.69	34.94	62300
1999-08-27	35.00	35.00	34.56	34.63	93300
1999-08-30	34.88	34.88	34.00	34.06	79000
1999-08-31	34.06	34.19	33.69	33.81	90000
1999-09-01	33.81	33.88	33.31	33.88	78500
1999-09-02	33.88	34.13	33.63	33.75	177900
1999-09-03	33.88	34.81	33.81	34.75	217600
1999-09-07	34.81	35.00	34.75	34.81	93200
1999-09-08	34.75	34.94	34.75	34.88	77400
1999-09-09	34.75	35.00	34.69	34.81	63900
1999-09-10	35.00	35.00	33.88	33.88	174100
1999-09-13	33.94	33.94	33.06	33.44	194900
1999-09-14	33.38	33.50	32.94	33.19	148900
1999-09-15	33.31	33.44	32.75	32.81	183100
1999-09-16	33.00	33.38	32.94	33.25	226800
1999-09-17	33.25	33.63	33.19	33.56	168700
1999-09-20	33.63	33.75	33.38	33.69	65000
1999-09-21	33.50	33.50	32.31	32.38	152500
1999-09-22	32.38	32.56	32.06	32.19	96200
1999-09-23	32.25	32.25	31.38	31.56	121900
1999-09-24	31.63	31.63	31.31	31.38	82400
1999-09-27	31.50	32.00	31.13	31.44	133800
1999-09-28	31.38	31.56	30.75	31.38	103600
1999-09-29	31.50	32.63	31.50	32.44	127100
1999-09-30	32.56	32.56	32.06	32.50	79300
1999-10-01	32.38	32.38	31.50	31.81	180100
1999-10-04	31.81	32.06	31.56	32.00	83700
1999-10-05	32.00	32.00	31.19	31.31	94200
1999-10-06	31.38	31.81	31.38	31.81	104400
1999-10-07	31.81	32.31	31.56	32.19	86800
1999-10-08	32.31	32.50	31.81	32.50	83500
1999-10-11	32.44	32.44	30.00	30.44	274800
1999-10-12	30.31	31.19	30.13	30.94	232200
1999-10-13	30.94	30.94	29.88	30.00	185100
1999-10-14	30.13	30.19	29.75	29.88	214300
1999-10-15	30.13	30.25	29.00	29.38	223100
1999-10-18	29.63	29.88	29.25	29.69	229700
1999-10-19	29.94	29.94	29.00	29.31	167200
1999-10-20	29.31	29.50	29.06	29.19	116800
1999-10-21	29.00	29.19	28.88	29.13	90400
1999-10-22	29.38	30.50	29.31	30.38	188300
1999-10-25	30.31	30.31	29.44	29.50	141700
1999-10-26	29.50	29.94	28.88	28.88	210300
1999-10-27	29.06	29.31	28.88	29.19	114800
1999-10-28	29.63	29.75	28.88	29.63	184700
1999-10-29	29.56	30.56	29.56	30.38	164200
1999-11-01	30.19	30.63	29.44	29.69	144100
1999-11-02	29.13	30.38	29.13	29.94	142400
1999-11-03	29.88	31.13	29.88	29.88	284900
1999-11-04	29.88	29.94	28.88	28.88	131100
1999-11-05	29.50	29.94	29.50	29.88	141900
1999-11-08	29.63	30.00	29.38	29.81	72700
1999-11-09	29.81	29.81	29.19	29.63	134800
1999-11-10	29.56	30.38	29.56	30.19	142800
1999-11-11	30.06	30.25	29.56	29.81	96800
1999-11-12	30.06	30.50	30.00	30.25	236500
1999-11-15	30.19	30.63	29.88	30.56	161000
1999-11-16	30.31	30.94	30.31	30.88	174600
1999-11-17	30.44	31.13	30.44	30.75	388600
1999-11-18	30.81	31.06	30.38	30.50	123200
1999-11-19	30.38	30.44	29.81	29.88	233700
1999-11-22	29.88	30.75	29.88	30.38	239700
1999-11-23	30.44	30.75	30.38	30.44	202200
1999-11-24	30.50	30.56	30.06	30.19	318800
1999-11-26	30.25	30.63	30.25	30.50	148300
1999-11-29	30.50	30.56	30.50	30.50	172900
1999-11-30	30.50	30.81	30.25	30.25	244600
1999-12-01	30.25	30.56	30.19	30.38	211100
1999-12-02	30.19	30.63	29.75	30.06	233100
1999-12-03	30.00	31.13	30.00	30.81	124200
1999-12-06	30.50	30.50	29.44	29.94	237600
1999-12-07	29.88	29.94	29.00	29.19	127300
1999-12-08	29.19	29.31	28.75	29.00	114900
1999-12-09	29.19	29.69	29.00	29.13	180400
1999-12-10	29.19	29.25	28.75	28.75	99100
1999-12-13	28.75	28.75	28.38	28.50	224900
1999-12-14	28.38	28.81	28.25	28.69	202900
1999-12-15	28.69	28.69	27.75	27.81	179900
1999-12-16	27.38	27.38	26.75	26.88	444900
1999-12-17	27.06	28.94	27.00	28.94	666100
1999-12-20	28.69	28.81	27.94	28.06	321600
1999-12-21	27.81	28.88	27.69	28.38	374800
1999-12-22	28.25	28.75	27.63	27.69	320700
1999-12-23	27.75	28.25	27.63	27.63	274500
1999-12-27	27.69	27.75	27.13	27.19	512500
1999-12-28	27.13	27.25	27.00	27.00	304900
1999-12-29	27.06	27.38	26.88	27.13	342100
1999-12-30	27.19	27.50	26.88	27.44	184900
1999-12-31	27.31	27.50	26.44	26.56	186800
2000-01-03	26.75	27.44	26.75	26.88	536000
2000-01-04	27.13	27.25	26.00	26.56	258900
2000-01-05	26.50	26.63	25.25	25.56	189400
2000-01-06	25.56	25.88	25.25	25.63	213300
2000-01-07	25.75	26.31	25.06	26.25	796400
2000-01-10	26.50	26.50	25.69	25.75	297300
2000-01-11	26.06	26.50	25.81	26.13	230500
2000-01-12	26.25	27.06	26.25	26.94	604700
2000-01-13	26.94	27.31	26.56	27.25	220200
2000-01-14	27.38	27.50	27.06	27.13	502200
2000-01-18	27.25	27.63	27.13	27.50	336000
2000-01-19	27.69	27.69	27.38	27.38	371400
2000-01-20	27.50	27.56	27.13	27.19	212000
2000-01-21	27.25	27.31	26.44	26.69	361200
2000-01-24	26.81	26.94	26.31	26.31	201000
2000-01-25	26.25	26.31	25.50	25.75	286300
2000-01-26	25.75	25.88	25.06	25.63	241800
2000-01-27	25.81	26.56	25.81	26.50	265100
2000-01-28	26.50	26.75	26.38	26.38	405700
2000-01-31	26.56	27.00	26.44	26.88	316100
2000-02-01	27.13	27.31	26.19	26.44	362200
2000-02-02	26.44	26.75	26.44	26.63	214100
2000-02-03	26.75	27.44	26.75	27.19	298800
2000-02-04	27.38	27.38	26.88	26.94	355900
2000-02-07	27.00	27.00	26.25	26.38	165900
2000-02-08	26.50	26.75	25.69	25.81	245000
2000-02-09	25.81	25.81	24.75	24.88	337200
2000-02-10	24.88	24.88	24.00	24.31	284400
2000-02-11	24.44	24.63	23.75	23.88	200800
2000-02-14	24.00	24.31	23.75	23.75	185100
2000-02-15	23.94	24.25	23.31	24.25	373300
2000-02-16	23.94	24.00	23.44	23.69	129300
2000-02-17	23.56	23.69	23.13	23.69	136600
2000-02-18	23.44	23.50	22.19	22.56	306300
2000-02-22	22.75	23.00	22.38	22.94	160700
2000-02-23	23.00	23.38	22.50	22.50	131700
2000-02-24	22.69	22.69	22.06	22.13	143400
2000-02-25	22.31	22.50	22.13	22.31	482900
2000-02-28	22.63	22.63	22.19	22.44	179200
2000-02-29	22.19	22.63	21.81	21.81	349400
2000-03-01	22.19	22.63	22.13	22.31	190700
2000-03-02	22.31	22.94	22.13	22.38	165100
2000-03-03	23.25	23.81	22.88	22.94	358200
2000-03-06	23.06	23.25	22.38	22.50	187000
2000-03-07	22.25	22.25	21.06	21.25	229400
2000-03-08	21.13	22.13	20.88	22.13	274200
2000-03-09	22.63	23.31	22.13	23.31	479700
2000-03-10	23.56	24.75	23.31	24.31	669100
2000-03-13	23.94	24.44	23.31	24.06	390000
2000-03-14	24.06	24.81	23.31	23.38	317400
2000-03-15	23.56	24.56	23.56	24.50	230800
2000-03-16	24.69	26.25	24.69	26.25	298400
2000-03-17	26.44	26.81	25.94	25.94	340400
2000-03-20	25.75	27.13	25.69	26.69	285500
2000-03-21	26.44	26.50	25.38	25.81	253500
2000-03-22	25.94	26.13	25.56	25.69	262500
2000-03-23	25.75	26.25	25.31	26.13	449300
2000-03-24	25.75	26.13	25.13	26.06	231700
2000-03-27	26.63	26.81	25.13	25.13	195900
2000-03-28	25.00	25.31	24.75	25.13	213300
2000-03-29	25.06	25.44	24.88	25.25	157900
2000-03-30	25.19	26.50	25.13	25.75	272500
2000-03-31	25.56	26.31	25.25	26.19	223800
2000-04-03	26.06	26.63	25.25	25.88	180900
2000-04-04	26.00	26.13	25.31	26.13	257500
2000-04-05	26.13	26.25	25.25	25.50	267500
2000-04-06	25.63	26.25	25.19	25.81	419900
2000-04-07	25.81	26.31	25.63	25.88	157400
2000-04-10	25.75	26.13	25.00	25.19	189200
2000-04-11	25.44	26.38	25.38	25.69	232400
2000-04-12	25.69	27.38	25.69	26.63	223100
2000-04-13	26.75	27.25	26.13	26.38	209000
2000-04-14	26.19	26.19	24.75	24.88	242800
2000-04-17	24.88	26.19	24.88	26.13	191300
2000-04-18	25.88	26.50	25.81	26.31	235200
2000-04-19	26.19	26.25	25.75	25.88	99200
2000-04-20	25.63	26.00	25.44	25.94	81000
2000-04-24	25.75	25.94	25.19	25.94	169100
2000-04-25	26.00	27.75	25.75	27.63	266300
2000-04-26	27.38	27.44	26.31	27.25	216500
2000-04-27	26.88	27.25	26.81	26.88	210600
2000-04-28	26.88	26.88	26.19	26.44	128000
2000-05-01	26.31	27.06	26.00	26.88	101200
2000-05-02	26.69	26.81	26.13	26.50	152100
2000-05-03	26.31	26.50	25.50	25.88	216800
2000-05-04	25.75	25.88	25.00	25.00	329200
2000-05-05	25.00	25.25	24.81	25.19	220100
2000-05-08	24.88	26.63	24.88	25.19	204400
2000-05-09	25.06	25.63	25.06	25.31	188500
2000-05-10	25.19	25.25	24.38	24.50	167100
2000-05-11	24.69	27.25	24.63	27.00	574600
2000-05-12	27.00	27.13	25.81	26.13	133600
2000-05-15	26.19	26.81	25.88	26.50	125300
2000-05-16	26.50	27.31	26.44	27.00	150400
2000-05-17	26.63	26.75	25.75	26.25	119500
2000-05-18	26.38	26.50	26.00	26.25	324200
2000-05-19	26.06	26.25	25.56	26.25	228200
2000-05-22	26.38	26.50	25.69	26.13	209300
2000-05-23	26.13	26.56	26.06	26.31	197900
2000-05-24	26.31	26.75	25.75	26.50	141300
2000-05-25	26.63	27.00	26.00	26.63	238600
2000-05-26	26.75	26.88	25.88	26.00	288900
2000-05-30	26.06	26.50	26.06	26.25	256800
2000-05-31	26.25	26.50	25.25	25.69	244600
2000-06-01	25.69	26.13	25.50	26.00	154000
2000-06-02	26.00	26.94	26.00	26.88	147200
2000-06-05	26.63	27.25	26.63	26.81	161000
2000-06-06	26.94	27.19	26.75	27.19	319400
2000-06-07	27.19	27.44	26.38	26.75	253300
2000-06-08	26.63	26.94	26.50	26.63	179700
2000-06-09	26.81	26.88	26.06	26.63	192800
2000-06-12	26.63	26.88	26.63	26.69	138700
2000-06-13	26.69	28.75	26.69	28.50	432800
2000-06-14	28.50	29.56	28.25	28.81	367400
2000-06-15	28.81	29.13	28.56	28.94	317600
2000-06-16	29.00	29.00	28.19	28.25	276600
2000-06-19	28.25	28.69	28.00	28.50	196500
2000-06-20	28.56	28.56	27.38	28.06	165000
2000-06-21	28.06	28.06	27.69	27.88	421800
2000-06-22	27.88	27.88	26.94	27.00	238200
2000-06-23	27.13	27.63	27.06	27.13	220100
2000-06-26	27.31	27.94	27.31	27.56	222300
2000-06-27	27.69	28.19	27.31	28.06	457200
2000-06-28	28.44	28.50	28.06	28.28	259700
2000-06-29	28.31	29.94	28.19	29.44	425100
2000-06-30	29.63	30.31	26.61	26.61	969200
2000-07-03	26.81	28.50	26.81	28.44	305800
2000-07-05	28.44	28.63	27.50	28.19	232700
2000-07-06	28.19	28.50	27.88	28.31	156100
2000-07-07	28.31	28.31	27.00	27.81	211900
2000-07-10	28.25	28.44	28.06	28.19	168100
2000-07-11	28.25	29.38	28.25	28.88	257100
2000-07-12	29.00	29.44	28.94	29.19	143500
2000-07-13	29.00	29.94	29.00	29.44	136600
2000-07-14	29.38	30.44	29.38	30.22	289900
2000-07-17	30.50	30.69	30.00	30.03	254600
2000-07-18	30.00	30.00	29.00	29.19	435500
2000-07-19	29.19	29.56	28.75	29.38	336500
2000-07-20	29.38	30.44	29.38	29.94	254900
2000-07-21	29.75	30.19	29.69	29.69	167400
2000-07-24	29.69	30.06	29.56	29.94	165300
2000-07-25	29.50	30.00	29.06	29.63	357200
2000-07-26	29.50	29.69	29.31	29.31	212200
2000-07-27	29.44	29.56	28.94	29.06	313700
2000-07-28	29.06	29.69	29.06	29.63	391000
2000-07-31	29.63	31.69	29.63	30.19	491000
2000-08-01	30.31	30.50	29.75	29.81	157000
2000-08-02	29.81	30.44	29.81	30.13	203300
2000-08-03	30.25	30.31	29.88	29.88	325800
2000-08-04	29.88	30.94	29.81	30.63	219300
2000-08-07	30.50	31.13	30.44	31.00	204600
2000-08-08	30.63	30.94	30.63	30.81	158200
2000-08-09	30.81	30.94	30.75	30.94	134800
2000-08-10	30.69	30.81	30.31	30.50	173600
2000-08-11	30.25	31.19	30.25	31.06	191200
2000-08-14	31.06	31.06	30.56	30.94	123900
2000-08-15	31.00	31.25	30.63	30.88	243500
2000-08-16	31.00	31.75	31.00	31.38	327900
2000-08-17	31.25	32.00	31.19	31.81	299200
2000-08-18	31.88	31.88	31.31	31.50	316500
2000-08-21	32.00	32.44	31.50	31.94	225500
2000-08-22	31.94	32.00	31.75	31.81	289500
2000-08-23	31.56	31.88	31.06	31.38	283900
2000-08-24	31.31	31.88	31.25	31.34	271200
2000-08-25	31.19	31.81	31.06	31.28	146300
2000-08-28	31.19	31.63	30.88	31.06	213300
2000-08-29	31.00	31.19	30.75	30.88	261500
2000-08-30	31.00	31.00	30.19	30.19	250300
2000-08-31	30.06	31.88	30.00	30.83	251900
2000-09-01	30.69	32.13	30.69	31.50	173700
2000-09-05	31.13	31.38	30.69	31.00	297500
2000-09-06	30.88	31.13	30.50	30.72	165100
2000-09-07	30.69	30.88	30.31	30.34	125300
2000-09-08	30.50	30.69	29.81	30.34	215600
2000-09-11	30.50	31.06	30.50	30.63	163200
2000-09-12	30.63	30.69	30.13	30.44	183200
2000-09-13	30.25	30.31	30.13	30.31	92700
2000-09-14	30.31	30.38	29.75	30.25	117700
2000-09-15	29.75	29.81	28.88	28.88	268800
2000-09-18	28.25	28.44	27.00	27.81	519000
2000-09-19	27.81	27.88	27.06	27.25	274700
2000-09-20	27.38	27.44	27.13	27.19	151100
2000-09-21	23.50	23.88	21.81	22.81	1611800
2000-09-22	23.00	23.56	23.00	23.44	521400
2000-09-25	23.25	23.44	23.00	23.19	604500
2000-09-26	23.44	23.50	22.50	22.63	401500
2000-09-27	22.63	23.56	22.63	23.19	395200
2000-09-28	23.19	23.94	23.19	23.88	240300
2000-09-29	23.63	23.75	23.31	23.56	438700
2000-10-02	23.38	23.38	22.88	23.06	324500
2000-10-03	23.00	23.13	21.63	23.13	332700
2000-10-04	23.13	23.13	22.19	22.50	161400
2000-10-05	22.25	23.00	22.25	22.25	260400
2000-10-06	22.38	22.63	21.69	22.00	231600
2000-10-09	22.19	23.00	22.00	22.56	148900
2000-10-10	22.69	23.06	21.88	22.06	192900
2000-10-11	22.25	22.56	21.88	22.06	131300
2000-10-12	22.06	22.31	21.38	21.69	356700
2000-10-13	21.88	22.06	21.06	21.19	354500
2000-10-16	21.25	21.81	21.19	21.63	201600
2000-10-17	21.75	21.94	21.31	21.44	329600
2000-10-18	21.44	21.44	21.00	21.38	186300
2000-10-19	21.38	22.19	21.00	22.00	237000
2000-10-20	21.81	21.94	21.13	21.75	192700
2000-10-23	21.81	22.44	21.69	21.81	169700
2000-10-24	22.19	23.25	22.13	22.81	389600
2000-10-25	22.88	22.94	22.19	22.50	121900
2000-10-26	22.50	23.31	22.50	23.19	173200
2000-10-27	23.63	24.00	23.19	23.38	249300
2000-10-30	23.44	25.31	23.38	24.94	395200
2000-10-31	24.81	25.69	24.31	25.56	344200
2000-11-01	25.56	25.63	24.94	25.13	153400
2000-11-02	25.00	25.06	24.81	25.00	176200
2000-11-03	25.06	25.06	24.31	24.44	243200
2000-11-06	24.50	24.69	24.31	24.63	148000
2000-11-07	24.50	24.56	24.00	24.31	134300
2000-11-08	24.38	24.56	23.94	24.25	124400
2000-11-09	24.44	24.44	23.63	23.94	147700
2000-11-10	24.13	24.31	23.50	24.13	236600
2000-11-13	24.25	24.31	23.81	24.13	99000
2000-11-14	24.13	24.13	23.56	24.00	156300
2000-11-15	24.13	24.81	23.75	24.38	242600
2000-11-16	24.38	24.94	24.31	24.50	245600
2000-11-17	24.69	25.63	24.63	25.31	351600
2000-11-20	25.13	25.19	24.38	24.44	219700
2000-11-21	24.63	24.88	24.19	24.19	141800
2000-11-22	24.44	24.56	23.75	24.25	135100
2000-11-24	24.38	24.63	24.31	24.63	56800
2000-11-27	24.50	24.81	24.38	24.56	101400
2000-11-28	24.38	24.44	23.56	23.94	167700
2000-11-29	24.13	26.75	24.06	26.06	504200
2000-11-30	25.94	26.50	25.56	25.94	294400
2000-12-01	25.75	26.50	25.69	26.13	244600
2000-12-04	26.00	27.38	26.00	26.94	382600
2000-12-05	27.13	28.50	27.06	28.50	459700
2000-12-06	28.50	28.50	27.75	27.88	206100
2000-12-07	27.75	27.75	26.88	27.19	152800
2000-12-08	27.13	27.63	27.13	27.56	134200
2000-12-11	27.50	27.81	27.31	27.50	136300
2000-12-12	27.63	28.00	27.38	27.63	131900
2000-12-13	27.50	27.88	26.50	26.56	273500
2000-12-14	26.56	26.63	26.19	26.56	175900
2000-12-15	26.19	26.31	25.50	25.63	405100
2000-12-18	25.75	26.94	25.75	26.94	254500
2000-12-19	26.81	27.06	26.63	26.75	176300
2000-12-20	26.63	26.63	25.31	25.69	191500
2000-12-21	25.75	27.00	25.56	26.94	196100
2000-12-22	27.19	27.19	26.69	26.88	388600
2000-12-26	27.13	27.63	27.13	27.63	191300
2000-12-27	27.50	27.88	27.13	27.81	253000
2000-12-28	27.69	28.19	27.16	27.94	244300
2000-12-29	28.25	28.31	27.38	27.88	464900
2001-01-02	27.50	27.94	27.38	27.38	197000
2001-01-03	27.38	28.44	27.38	28.25	249600
2001-01-04	28.25	29.50	28.06	28.88	341500
2001-01-05	28.69	29.00	27.81	27.94	345300
2001-01-08	28.13	28.38	27.88	28.06	438400
2001-01-09	28.06	28.44	28.00	28.38	154300
2001-01-10	28.06	28.13	27.31	27.69	172100
2001-01-11	27.94	28.44	27.69	28.31	187000
2001-01-12	28.25	28.38	27.81	28.25	174800
2001-01-16	28.13	28.56	27.94	28.38	208600
2001-01-17	28.63	29.56	28.63	29.19	271400
2001-01-18	29.31	29.44	28.69	28.69	183800
2001-01-19	28.69	29.38	28.69	28.75	270900
2001-01-22	28.88	29.06	28.06	28.88	179400
2001-01-23	28.94	28.94	28.06	28.38	164600
2001-01-24	28.38	28.63	28.06	28.19	118800
2001-01-25	28.25	28.88	28.25	28.25	170700
2001-01-26	28.38	28.75	27.88	28.56	236400
2001-01-29	28.45	29.20	28.45	28.74	97100
2001-01-30	28.74	29.10	28.50	29.07	178200
2001-01-31	29.07	29.90	29.00	29.50	186300
2001-02-01	30.75	30.75	29.59	30.05	411000
2001-02-02	30.50	30.95	30.25	30.51	413100
2001-02-05	30.51	30.90	30.40	30.50	319100
2001-02-06	30.50	30.80	30.35	30.50	258500
2001-02-07	30.50	30.55	30.02	30.08	175100
2001-02-08	30.10	30.15	29.20	30.00	424000
2001-02-09	30.20	30.25	29.70	30.05	174300
2001-02-12	30.22	30.80	30.15	30.65	150100
2001-02-13	30.75	31.00	30.50	30.73	180000
2001-02-14	30.74	30.92	30.06	30.15	202900
2001-02-15	30.20	30.57	30.14	30.45	179900
2001-02-16	30.50	30.55	29.65	29.69	84700
2001-02-20	29.46	30.19	29.10	29.97	299300
2001-02-21	30.20	30.20	29.25	29.35	195600
2001-02-22	29.40	29.65	28.64	28.87	173300
2001-02-23	28.95	28.95	27.50	28.87	255900
2001-02-26	28.95	29.00	28.45	28.92	189100
2001-02-27	28.95	29.02	28.70	28.78	265100
2001-02-28	28.90	29.10	28.05	28.30	229000
2001-03-01	28.25	29.00	28.24	28.63	130400
2001-03-02	28.55	30.00	28.55	29.28	132100
2001-03-05	29.28	30.37	29.15	29.98	158000
2001-03-06	30.20	30.70	30.00	30.43	161100
2001-03-07	30.23	30.72	30.07	30.52	111000
2001-03-08	30.50	30.78	29.81	30.75	187300
2001-03-09	30.75	30.85	29.65	30.00	298700
2001-03-12	30.00	30.00	29.00	29.00	280000
2001-03-13	29.00	29.10	27.80	28.65	317200
2001-03-14	28.06	28.15	27.85	28.00	243600
2001-03-15	28.50	29.06	28.19	28.74	189200
2001-03-16	28.99	29.05	28.28	28.36	270700
2001-03-19	28.36	28.95	28.30	28.66	160000
2001-03-20	28.75	29.86	28.60	29.20	322900
2001-03-21	29.20	29.20	28.30	28.56	210500
2001-03-22	28.56	29.15	27.87	29.11	326500
2001-03-23	29.11	29.40	28.70	28.99	245700
2001-03-26	28.90	29.20	28.40	28.62	347700
2001-03-27	28.65	28.65	28.20	28.53	200700
2001-03-28	28.53	28.53	27.70	28.21	167600
2001-03-29	28.35	29.05	28.15	28.36	140900
2001-03-30	28.36	29.41	28.30	29.12	220600
2001-04-02	29.12	29.76	28.77	28.93	229200
2001-04-03	28.93	28.93	28.10	28.23	145300
2001-04-04	28.30	29.15	28.25	28.88	131800
2001-04-05	28.88	30.00	28.88	29.95	218100
2001-04-06	29.90	30.10	28.85	28.92	333700
2001-04-09	29.15	29.90	28.95	29.81	175500
2001-04-10	29.87	30.09	29.55	30.03	207800
2001-04-11	30.06	30.06	28.94	29.00	125000
2001-04-12	29.20	29.90	29.15	29.79	81700
2001-04-16	29.54	29.85	29.40	29.66	220800
2001-04-17	29.50	29.99	29.30	29.88	146700
2001-04-18	29.95	31.30	29.78	30.93	354300
2001-04-19	30.00	30.80	30.00	30.73	146100
2001-04-20	30.48	30.52	29.55	30.24	212400
2001-04-23	30.15	30.48	29.99	30.38	118500
2001-04-24	29.70	30.20	28.90	29.82	305300
2001-04-25	29.00	29.40	28.70	29.00	375000
2001-04-26	29.00	29.45	28.49	29.20	308400
2001-04-27	29.10	29.59	28.55	29.36	166800
2001-04-30	29.36	29.70	28.83	29.00	218300
2001-05-01	29.10	29.45	28.76	29.36	160100
2001-05-02	29.30	29.80	28.84	29.53	247900
2001-05-03	29.45	29.45	28.78	29.02	152300
2001-05-04	29.10	29.52	28.70	29.49	161300
2001-05-07	29.49	30.00	29.49	29.55	157000
2001-05-08	29.50	29.70	29.50	29.57	178900
2001-05-09	29.37	29.55	29.11	29.15	137200
2001-05-10	29.15	29.60	28.83	29.13	206800
2001-05-11	29.38	29.48	29.07	29.28	140500
2001-05-14	29.20	29.21	28.73	28.80	110400
2001-05-15	29.05	29.05	28.65	28.86	142800
2001-05-16	28.62	30.35	28.54	30.22	297500
2001-05-17	30.10	30.52	29.68	29.83	222100
2001-05-18	29.83	29.83	29.30	29.52	241400
2001-05-21	29.45	29.62	29.20	29.40	165000
2001-05-22	29.50	29.90	29.36	29.46	252200
2001-05-23	29.46	29.56	29.05	29.05	252300
2001-05-24	29.00	29.35	28.91	29.17	182100
2001-05-25	29.15	29.37	29.01	29.02	117600
2001-05-29	29.02	29.50	29.02	29.16	128100
2001-05-30	29.16	29.50	28.51	28.65	178400
2001-05-31	28.80	29.22	28.55	28.80	129800
2001-06-01	28.85	29.22	28.41	29.07	200300
2001-06-04	29.07	29.24	28.80	29.01	157300
2001-06-05	29.01	29.96	29.01	29.90	183900
2001-06-06	29.70	30.00	29.43	29.65	184200
2001-06-07	29.65	29.90	29.05	29.50	122700
2001-06-08	29.50	29.70	29.16	29.50	183000
2001-06-11	29.55	29.55	28.90	28.97	114700
2001-06-12	29.00	29.00	28.48	28.97	183700
2001-06-13	28.97	29.50	28.90	29.06	95600
2001-06-14	29.15	29.15	28.51	28.66	108100
2001-06-15	28.60	28.95	28.41	28.57	212300
2001-06-18	27.50	27.51	26.69	26.90	637100
2001-06-19	26.70	26.71	25.53	26.24	479200
2001-06-20	26.24	26.25	25.96	26.22	280600
2001-06-21	26.17	26.26	25.99	26.23	228800
2001-06-22	26.23	26.36	25.68	25.73	184900
2001-06-25	25.65	26.05	25.17	25.17	259700
2001-06-26	25.05	25.05	24.50	24.77	526400
2001-06-27	24.95	25.23	24.65	24.92	327800
2001-06-28	24.95	25.20	24.65	24.80	256900
2001-06-29	24.70	25.04	24.15	24.16	912900
2001-07-02	24.21	24.63	24.17	24.38	507800
2001-07-03	24.45	24.70	24.20	24.49	217300
2001-07-05	24.55	24.90	24.35	24.54	203000
2001-07-06	24.60	24.60	24.42	24.47	269000
2001-07-09	24.58	24.94	24.22	24.66	236300
2001-07-10	24.60	24.72	24.28	24.28	151200
2001-07-11	24.28	24.59	24.11	24.45	274500
2001-07-12	24.45	25.31	24.45	25.30	343800
2001-07-13	25.20	25.55	24.90	25.41	229800
2001-07-16	25.42	25.57	24.90	25.16	321300
2001-07-17	24.91	25.80	24.81	25.79	270400
2001-07-18	25.70	25.80	25.45	25.72	212300
2001-07-19	25.97	26.35	25.73	25.96	205900
2001-07-20	26.05	26.12	25.80	25.97	105000
2001-07-23	26.00	26.00	25.45	25.58	124900
2001-07-24	25.59	26.25	25.24	25.57	349300
2001-07-25	25.57	26.91	25.57	26.75	625400
2001-07-26	27.00	27.12	26.34	27.12	341100
2001-07-27	27.05	27.58	26.94	27.31	402000
2001-07-30	27.31	27.60	26.50	27.09	258000
2001-07-31	27.05	27.09	26.82	27.00	290700
2001-08-01	27.05	27.07	26.79	26.84	155800
2001-08-02	26.84	26.84	26.43	26.67	153200
2001-08-03	26.68	26.68	25.93	26.43	133000
2001-08-06	26.45	26.75	25.95	26.08	245200
2001-08-07	26.07	26.30	25.92	25.97	79800
2001-08-08	26.00	26.07	25.39	25.44	322300
2001-08-09	25.60	25.88	25.28	25.70	349100
2001-08-10	25.85	26.02	25.35	25.97	171800
2001-08-13	25.97	26.10	25.28	25.74	184500
2001-08-14	25.70	25.85	25.35	25.71	233600
2001-08-15	25.80	25.92	25.57	25.68	197400
2001-08-16	25.55	25.65	25.25	25.62	236100
2001-08-17	25.50	25.60	25.31	25.32	184300
2001-08-20	25.35	25.35	24.77	24.90	207800
2001-08-21	24.90	24.93	24.76	24.81	300200
2001-08-22	24.82	24.90	24.65	24.82	166000
2001-08-23	24.85	25.01	24.30	24.90	252300
2001-08-24	24.95	25.17	24.77	24.97	143500
2001-08-27	25.04	25.26	24.66	25.03	111000
2001-08-28	25.06	25.15	24.65	24.85	147000
2001-08-29	24.75	24.95	24.70	24.88	165100
2001-08-30	24.89	25.15	24.85	25.02	274400
2001-08-31	25.12	25.75	25.10	25.46	233000
2001-09-04	25.65	26.30	25.56	26.22	302900
2001-09-05	26.10	26.11	25.60	26.02	169800
2001-09-06	25.95	26.05	25.70	25.91	227100
2001-09-07	25.85	25.85	25.51	25.70	333200
2001-09-10	25.70	25.70	25.25	25.25	255900
2001-09-17	25.35	25.35	23.45	23.45	279100
2001-09-18	23.55	24.64	23.44	24.34	224100
2001-09-19	24.30	24.45	22.94	23.39	154000
2001-09-20	22.93	23.48	22.52	22.52	245900
2001-09-21	22.27	22.42	21.62	21.65	283400
2001-09-24	22.00	23.25	21.99	22.67	183600
2001-09-25	22.65	23.30	22.60	22.77	282300
2001-09-26	23.02	23.02	21.70	22.09	233500
2001-09-27	21.85	22.40	21.66	22.37	154400
2001-09-28	22.22	22.97	22.22	22.33	619700
2001-10-01	22.15	22.19	21.15	21.68	442100
2001-10-02	21.68	23.40	21.61	23.25	310900
2001-10-03	23.18	24.65	23.18	24.44	253700
2001-10-04	24.35	25.08	24.10	24.76	213600
2001-10-05	24.70	24.77	24.13	24.28	221400
2001-10-08	24.10	24.55	24.05	24.43	93700
2001-10-09	24.35	24.60	24.10	24.25	72500
2001-10-10	24.20	25.41	24.05	25.35	123600
2001-10-11	25.35	26.20	25.35	25.87	152100
2001-10-12	25.73	25.75	25.32	25.65	174900
2001-10-15	25.75	25.90	25.24	25.80	81600
2001-10-16	26.00	26.18	25.70	25.93	101000
2001-10-17	26.25	26.30	25.26	25.39	223000
2001-10-18	25.39	25.45	24.95	25.17	98000
2001-10-19	25.16	25.30	24.70	25.29	58400
2001-10-22	25.54	25.89	25.45	25.63	167500
2001-10-23	26.05	26.47	26.00	26.16	160100
2001-10-24	26.25	27.00	26.16	26.89	293900
2001-10-25	26.80	26.82	26.47	26.77	249000
2001-10-26	26.90	27.70	26.67	27.55	145500
2001-10-29	27.45	27.45	26.66	26.81	109300
2001-10-30	26.81	26.91	26.17	26.70	181100
2001-10-31	26.70	27.20	26.49	26.76	270300
2001-11-01	26.85	27.25	26.55	27.20	162600
2001-11-02	27.19	27.75	27.02	27.70	247400
2001-11-05	27.95	28.28	27.87	28.03	194100
2001-11-06	28.03	28.63	27.90	28.63	165400
2001-11-07	28.55	29.25	28.48	29.08	212100
2001-11-08	29.02	29.42	28.63	28.85	203800
2001-11-09	28.60	28.81	28.46	28.81	163900
2001-11-12	28.70	28.70	27.69	28.24	148600
2001-11-13	28.40	28.80	28.40	28.55	135200
2001-11-14	28.70	30.27	28.70	30.22	204400
2001-11-15	29.95	30.50	29.77	30.25	310700
2001-11-16	30.25	30.65	30.15	30.45	248500
2001-11-19	30.45	31.00	30.45	30.57	271100
2001-11-20	30.57	30.70	30.25	30.62	350500
2001-11-21	30.62	30.62	30.22	30.46	166600
2001-11-23	30.43	31.15	30.36	31.04	135200
2001-11-26	31.00	31.03	30.70	30.96	300500
2001-11-27	30.85	31.05	30.55	30.90	189700
2001-11-28	30.75	31.10	30.50	30.65	174300
2001-11-29	30.66	30.98	30.10	30.98	190900
2001-11-30	30.98	31.46	30.80	31.30	256400
2001-12-03	31.10	31.12	30.90	30.95	269500
2001-12-04	30.98	31.65	30.96	31.65	232600
2001-12-05	31.53	33.50	31.53	33.32	461300
2001-12-06	33.20	33.76	32.80	33.58	423600
2001-12-07	33.50	33.95	33.30	33.73	188100
2001-12-10	33.74	33.74	32.60	33.00	369600
2001-12-11	32.85	33.00	32.00	32.38	319100
2001-12-12	32.08	32.50	31.43	32.37	807700
2001-12-13	32.38	33.00	31.91	32.87	297100
2001-12-14	32.80	33.10	32.70	33.02	231600
2001-12-17	32.85	33.80	32.80	33.69	276100
2001-12-18	33.50	34.40	33.39	33.89	217100
2001-12-19	33.75	34.22	33.36	34.21	181700
2001-12-20	34.05	34.05	33.10	33.93	248900
2001-12-21	33.98	34.10	33.15	34.08	227200
2001-12-24	34.08	34.36	33.96	33.98	84900
2001-12-26	33.90	34.32	33.73	33.87	126000
2001-12-27	33.85	34.08	33.71	34.04	127600
2001-12-28	34.14	34.16	33.70	33.93	182500
2001-12-31	34.00	34.00	33.63	33.66	286000
2002-01-02	33.60	33.60	32.73	33.49	142000
2002-01-03	33.10	33.37	32.75	32.98	284900
2002-01-04	32.99	33.32	32.95	33.10	228500
2002-01-07	33.00	33.12	32.85	33.00	251900
2002-01-08	33.00	33.00	32.33	32.85	123300
2002-01-09	32.84	33.10	32.48	32.75	216700
2002-01-10	32.60	32.68	32.20	32.39	89500
2002-01-11	32.39	32.42	32.16	32.30	129700
2002-01-14	32.05	32.11	31.87	31.90	107500
2002-01-15	31.90	32.05	31.49	31.60	141300
2002-01-16	31.60	31.65	31.25	31.32	252500
2002-01-17	31.40	31.60	31.40	31.48	204400
2002-01-18	31.48	31.88	31.19	31.77	144800
2002-01-22	31.45	31.86	31.40	31.51	155500
2002-01-23	31.50	31.58	31.30	31.51	122800
2002-01-24	31.53	32.05	31.45	31.91	190000
2002-01-25	32.00	32.34	32.00	32.22	96100
2002-01-28	32.25	32.75	32.21	32.54	148500
2002-01-29	33.00	33.00	32.15	32.30	135100
2002-01-30	32.20	33.03	31.80	33.03	141800
2002-01-31	32.95	32.99	32.35	32.59	177300
2002-02-01	32.60	32.65	31.95	32.25	244200
2002-02-04	32.05	32.06	31.53	31.60	201500
2002-02-05	31.60	32.00	31.05	31.35	257200
2002-02-06	31.30	31.56	30.89	31.47	224900
2002-02-07	31.37	31.50	30.84	30.88	117400
2002-02-08	30.80	31.24	30.75	31.18	138400
2002-02-11	31.18	31.97	31.10	31.95	218300
2002-02-12	31.85	32.52	31.80	31.98	223500
2002-02-13	31.90	32.33	31.83	32.23	213000
2002-02-14	32.30	33.10	32.20	32.79	264300
2002-02-15	32.90	33.34	32.85	32.95	153600
2002-02-19	32.94	32.94	32.00	32.12	179800
2002-02-20	32.22	32.28	31.75	31.98	171700
2002-02-21	31.97	33.05	31.97	32.80	136300
2002-02-22	32.74	33.50	32.62	33.36	180400
2002-02-25	33.50	33.98	33.37	33.85	190100
2002-02-26	33.75	34.30	33.55	34.22	189900
2002-02-27	34.22	34.64	34.00	34.33	194900
2002-02-28	34.33	34.76	34.05	34.45	183600
2002-03-01	34.60	34.60	34.20	34.34	94900
2002-03-04	34.40	34.98	34.36	34.95	276700
2002-03-05	34.95	34.97	34.30	34.45	283400
2002-03-06	34.46	34.66	34.15	34.61	251400
2002-03-07	34.75	34.80	34.24	34.47	126300
2002-03-08	34.65	34.75	34.13	34.53	150500
2002-03-11	34.51	34.65	34.08	34.45	132200
2002-03-12	34.46	35.15	34.11	34.96	226700
2002-03-13	34.97	35.10	34.71	34.85	94300
2002-03-14	34.78	34.91	34.71	34.77	96900
2002-03-15	34.85	34.93	34.70	34.85	144600
2002-03-18	34.97	35.05	34.52	34.57	175900
2002-03-19	34.57	34.64	34.20	34.46	249600
2002-03-20	34.50	34.53	34.34	34.34	180400
2002-03-21	34.38	34.38	33.25	33.66	199700
2002-03-22	33.60	33.86	33.16	33.40	165400
2002-03-25	33.45	33.47	32.74	32.75	202900
2002-03-26	32.78	33.36	32.75	33.20	227900
2002-03-27	33.13	33.65	32.88	33.48	294200
2002-03-28	33.53	34.10	33.51	34.05	261200
2002-04-01	34.02	34.02	33.07	33.38	161600
2002-04-02	33.25	33.35	33.10	33.10	146400
2002-04-03	33.22	33.35	33.13	33.13	235600
2002-04-04	33.25	33.73	33.21	33.50	143300
2002-04-05	33.40	34.00	33.27	33.84	229600
2002-04-08	33.80	34.00	33.27	33.90	275500
2002-04-09	33.88	34.28	33.85	33.99	295300
2002-04-10	33.99	34.36	33.86	34.00	362300
2002-04-11	33.90	34.40	33.90	33.91	108200
2002-04-12	33.95	34.18	33.60	34.12	160600
2002-04-15	33.95	34.16	33.77	33.90	105200
2002-04-16	33.95	34.15	33.80	34.08	231400
2002-04-17	34.24	34.24	33.71	33.88	155200
2002-04-18	33.95	33.95	33.15	33.25	302000
2002-04-19	33.30	33.46	32.95	33.02	293300
2002-04-22	33.02	33.02	32.16	32.30	327400
2002-04-23	32.30	32.44	31.44	31.53	533100
2002-04-24	31.60	32.40	31.60	31.83	282100
2002-04-25	31.83	32.17	31.15	32.08	445300
2002-04-26	32.15	32.45	31.78	31.99	242900
2002-04-29	31.99	32.20	31.47	31.48	446000
2002-04-30	31.50	31.79	31.37	31.68	704200
2002-05-01	31.80	32.32	31.10	32.27	301200
2002-05-02	32.35	32.81	32.35	32.51	268200
2002-05-03	32.60	32.89	32.60	32.80	291700
2002-05-06	32.82	33.26	32.20	32.32	373100
2002-05-07	32.35	32.79	32.31	32.52	186100
2002-05-08	32.85	33.05	32.63	33.03	127200
2002-05-09	32.95	33.15	32.49	32.70	150300
2002-05-10	32.71	32.78	31.80	31.88	147300
2002-05-13	31.45	31.95	31.30	31.54	183900
2002-05-14	31.75	32.22	31.63	32.15	195500
2002-05-15	32.15	32.50	31.77	31.88	217200
2002-05-16	31.80	32.07	31.58	31.68	152000
2002-05-17	31.60	32.04	31.60	31.93	102000
2002-05-20	32.03	32.03	31.35	31.42	107700
2002-05-21	31.48	31.48	30.43	30.57	121800
2002-05-22	30.58	31.10	30.46	31.04	199300
2002-05-23	31.10	31.44	31.10	31.34	264300
2002-05-24	31.34	31.69	31.22	31.22	123500
2002-05-28	31.20	31.45	31.07	31.23	293900
2002-05-29	31.18	31.20	31.01	31.15	211800
2002-05-30	31.10	31.28	30.86	31.28	313000
2002-05-31	31.29	31.99	31.22	31.60	260500
2002-06-03	31.60	31.60	30.84	30.93	227300
2002-06-04	30.90	30.90	30.27	30.40	299200
2002-06-05	30.45	31.25	30.43	30.55	236700
2002-06-06	30.65	30.65	30.05	30.06	274900
2002-06-07	30.06	30.33	29.40	30.31	189800
2002-06-10	30.22	30.62	30.16	30.38	86100
2002-06-11	30.41	30.76	29.98	30.08	131900
2002-06-12	30.08	30.39	29.88	30.22	141600
2002-06-13	30.31	30.60	29.14	29.23	187600
2002-06-14	29.05	29.20	28.50	29.00	491900
2002-06-17	29.02	29.99	29.01	29.99	231100
2002-06-18	29.95	30.03	29.71	29.93	142100
2002-06-19	30.00	30.26	29.80	30.12	167000
2002-06-20	30.12	30.65	29.98	30.01	229000
2002-06-21	29.65	30.10	29.65	29.92	198400
2002-06-24	29.98	30.14	29.74	30.02	173600
2002-06-25	29.88	30.10	29.48	29.81	266900
2002-06-26	29.82	29.82	29.27	29.71	249600
2002-06-27	29.93	30.25	29.51	30.06	148000
2002-06-28	30.03	30.19	29.69	29.69	320400
2002-07-01	29.65	29.80	29.28	29.28	165400
2002-07-02	29.15	29.35	28.85	28.98	239800
2002-07-03	28.90	28.95	28.18	28.68	187500
2002-07-05	28.85	29.95	28.83	29.90	106300
2002-07-08	29.80	29.90	29.25	29.50	207100
2002-07-09	29.49	29.87	29.14	29.14	178600
2002-07-10	29.11	29.15	28.33	28.34	172300
2002-07-11	28.00	28.76	27.81	28.31	401800
2002-07-12	28.31	29.48	28.26	28.81	326800
2002-07-15	28.90	29.08	27.80	29.07	345200
2002-07-16	29.04	29.04	27.53	27.63	411600
2002-07-17	27.83	28.72	27.43	27.56	232700
2002-07-18	27.55	28.01	26.74	27.04	246300
2002-07-19	26.30	26.75	25.87	25.90	278100
2002-07-22	25.90	26.22	24.94	25.08	361100
2002-07-23	25.32	25.85	24.55	24.96	340600
2002-07-24	24.95	26.75	24.36	26.68	305500
2002-07-25	26.50	26.77	25.40	26.67	417400
2002-07-26	26.65	26.90	26.05	26.34	299400
2002-07-29	26.55	27.83	26.42	27.78	193900
2002-07-30	27.78	27.97	26.54	27.80	192300
2002-07-31	27.81	27.81	26.70	27.17	202500
2002-08-01	27.16	29.83	26.61	26.98	180600
2002-08-02	26.83	26.83	25.52	25.77	197200
2002-08-05	25.75	25.83	25.23	25.32	161500
2002-08-06	25.52	26.45	25.52	25.95	230700
2002-08-07	26.20	26.29	25.40	26.13	246000
2002-08-08	26.13	26.51	25.63	26.47	271200
2002-08-09	26.47	26.82	26.01	26.60	125100
2002-08-12	26.50	26.63	25.97	26.42	130500
2002-08-13	26.35	26.82	26.12	26.22	225400
2002-08-14	26.23	26.95	25.78	26.94	231200
2002-08-15	26.94	27.79	26.91	27.33	176300
2002-08-16	27.00	27.31	26.84	27.11	170500
2002-08-19	27.05	27.86	26.86	27.79	138900
2002-08-20	27.77	27.89	27.33	27.70	231500
2002-08-21	27.74	28.20	27.59	28.07	121100
2002-08-22	28.07	28.47	27.97	28.40	106700
2002-08-23	28.40	28.40	27.69	27.80	168700
2002-08-26	27.80	27.86	27.32	27.84	117000
2002-08-27	27.90	28.35	27.89	28.10	182300
2002-08-28	28.10	28.20	27.90	28.00	140900
2002-08-29	28.00	28.26	27.51	27.96	215900
2002-08-30	27.97	28.57	27.96	28.26	175600
2002-09-03	28.24	28.24	27.22	27.51	212300
2002-09-04	27.60	27.98	27.23	27.84	136600
2002-09-05	27.84	27.84	27.23	27.30	192300
2002-09-06	27.55	28.14	27.37	27.95	156500
2002-09-09	25.99	26.00	23.15	24.45	2467900
2002-09-10	24.44	24.82	24.16	24.71	556600
2002-09-11	25.25	25.34	24.79	24.93	276000
2002-09-12	24.92	24.92	24.15	24.18	276100
2002-09-13	23.78	24.09	23.50	24.06	319600
2002-09-16	23.98	23.98	23.47	23.76	212300
2002-09-17	24.01	24.20	23.28	23.43	293500
2002-09-18	23.39	23.62	23.00	23.54	338100
2002-09-19	23.40	23.73	23.10	23.17	326200
2002-09-20	23.35	23.45	23.08	23.27	297200
2002-09-23	23.05	23.21	22.72	22.99	379500
2002-09-24	22.75	22.75	22.18	22.50	476700
2002-09-25	22.75	23.28	22.46	23.11	489200
2002-09-26	23.16	23.90	23.14	23.79	390000
2002-09-27	23.79	23.80	23.25	23.41	352600
2002-09-30	23.40	23.40	22.32	22.98	269200
2002-10-01	22.98	23.68	22.69	23.68	383900
2002-10-02	23.65	23.80	23.23	23.48	354100
2002-10-03	23.40	23.60	22.87	23.01	301300
2002-10-04	23.08	23.08	22.01	22.50	466300
2002-10-07	22.48	22.50	21.61	21.74	247000
2002-10-08	21.90	22.50	21.26	22.30	396200
2002-10-09	22.25	22.25	21.19	21.50	312300
2002-10-10	21.51	21.99	20.71	21.93	399500
2002-10-11	22.05	23.28	22.04	22.80	462300
2002-10-14	22.80	22.96	22.60	22.69	186900
2002-10-15	23.00	24.24	23.00	24.21	296300
2002-10-16	24.21	24.45	23.27	23.58	228600
2002-10-17	23.98	25.02	23.85	25.02	290800
2002-10-18	25.02	25.30	24.41	25.30	365100
2002-10-21	25.30	26.20	25.02	26.14	288400
2002-10-22	25.70	26.01	25.20	25.22	204100
2002-10-23	25.20	26.10	25.00	26.05	185300
2002-10-24	26.08	26.34	26.01	26.25	399400
2002-10-25	26.25	26.31	25.70	26.25	285400
2002-10-28	26.40	26.42	25.62	25.78	228200
2002-10-29	25.80	25.92	25.05	25.64	168100
2002-10-30	25.60	26.09	25.50	25.87	171800
2002-10-31	25.87	26.33	25.74	26.05	165800
2002-11-01	26.01	26.90	25.80	26.80	128000
2002-11-04	26.89	27.43	26.84	26.96	195400
2002-11-05	26.96	27.12	26.73	27.00	105100
2002-11-06	27.00	27.23	26.54	27.23	179300
2002-11-07	27.19	27.19	26.21	26.44	196700
2002-11-08	26.44	26.91	26.21	26.38	105200
2002-11-11	26.36	26.36	25.87	25.91	97200
2002-11-12	25.92	26.99	25.90	26.87	253300
2002-11-13	26.90	28.11	26.81	27.32	342600
2002-11-14	27.40	28.00	27.40	27.83	217400
2002-11-15	27.35	28.00	27.35	27.98	224300
2002-11-18	28.01	28.22	27.60	27.81	225400
2002-11-19	27.75	27.97	27.07	27.30	419600
2002-11-20	27.25	27.90	27.23	27.90	392200
2002-11-21	27.97	28.99	27.97	28.85	280800
2002-11-22	28.83	29.07	28.64	28.85	194400
2002-11-25	29.15	29.60	28.89	29.41	212100
2002-11-26	29.41	29.47	28.75	29.28	240100
2002-11-27	29.32	30.35	29.25	30.22	164900
2002-11-29	30.25	30.38	29.94	29.94	114400
2002-12-02	29.95	30.34	29.63	29.93	304100
2002-12-03	29.89	29.89	29.10	29.11	249200
2002-12-04	29.11	29.19	28.68	28.72	292100
2002-12-05	28.74	28.81	28.01	28.37	217500
2002-12-06	28.21	28.85	28.08	28.66	146000
2002-12-09	28.63	28.80	28.13	28.25	184300
2002-12-10	28.25	28.66	28.02	28.64	121300
2002-12-11	28.30	28.79	28.11	28.55	237600
2002-12-12	28.55	28.83	28.38	28.57	281100
2002-12-13	28.54	28.81	28.03	28.23	169200
2002-12-16	28.35	28.80	28.34	28.80	348000
2002-12-17	28.90	28.93	28.47	28.49	117300
2002-12-18	28.50	28.50	28.08	28.20	151900
2002-12-19	28.10	28.62	28.01	28.05	136100
2002-12-20	28.10	28.59	28.05	28.24	369200
2002-12-23	28.04	28.45	28.01	28.23	249100
2002-12-24	28.10	28.10	27.80	27.88	295800
2002-12-26	27.85	28.44	27.80	28.00	226100
2002-12-27	27.95	28.00	27.64	27.72	121100
2002-12-30	28.00	28.03	27.46	27.91	199100
2002-12-31	27.87	28.23	27.79	28.11	308900
2003-01-02	28.15	28.88	28.03	28.82	388200
2003-01-03	28.43	28.54	27.86	28.10	353000
2003-01-06	28.10	28.64	28.00	28.58	260700
2003-01-07	28.59	28.61	27.94	28.17	287300
2003-01-08	28.17	28.18	27.38	27.58	233400
2003-01-09	27.58	28.35	27.58	28.20	385600
2003-01-10	28.21	28.27	27.77	27.99	194100
2003-01-13	28.09	28.20	27.78	27.99	166400
2003-01-14	27.95	27.95	27.45	27.87	186800
2003-01-15	27.87	27.92	27.40	27.56	112600
2003-01-16	27.49	27.97	27.49	27.80	205200
2003-01-17	27.70	27.72	26.62	26.99	725500
2003-01-21	26.99	27.09	26.30	26.33	269600
2003-01-22	26.00	26.67	25.85	26.06	465600
2003-01-23	25.80	26.04	25.78	25.80	519900
2003-01-24	25.81	25.82	25.02	25.11	517900
2003-01-27	25.11	25.25	24.71	24.74	365600
2003-01-28	24.82	24.97	24.60	24.87	302000
2003-01-29	24.76	25.21	24.66	25.14	275000
2003-01-30	25.14	25.22	24.76	24.76	231100
2003-01-31	24.76	25.75	24.76	25.50	297400
2003-02-03	25.50	25.83	25.47	25.52	218200
2003-02-04	25.53	25.53	25.08	25.15	258500
2003-02-05	25.16	25.83	25.16	25.37	169700
2003-02-06	25.37	25.55	24.96	25.10	244100
2003-02-07	25.30	25.45	24.75	24.80	159800
2003-02-10	24.85	25.14	24.74	25.02	193300
2003-02-11	25.05	25.35	24.86	24.87	141600
2003-02-12	24.77	24.97	24.74	24.77	202300
2003-02-13	24.77	24.77	24.24	24.61	223400
2003-02-14	24.61	25.08	24.43	25.02	169700
2003-02-18	25.07	25.85	25.07	25.62	187800
2003-02-19	25.62	25.68	25.12	25.30	138700
2003-02-20	25.29	25.35	25.00	25.19	125900
2003-02-21	25.19	25.50	24.78	25.33	208900
2003-02-24	25.43	25.60	24.90	24.91	180000
2003-02-25	24.91	25.25	24.57	25.25	242200
2003-02-26	25.25	25.31	24.88	24.95	118800
2003-02-27	25.06	25.35	24.96	25.06	391600
2003-02-28	25.05	25.29	24.85	24.99	268000
2003-03-03	25.05	25.24	24.62	24.75	298700
2003-03-04	24.75	24.75	23.74	23.81	387300
2003-03-05	23.81	24.01	23.39	23.50	418300
2003-03-06	23.50	23.53	23.16	23.33	427200
2003-03-07	23.20	23.55	22.60	23.49	445900
2003-03-10	23.48	23.57	23.12	23.20	503700
2003-03-11	23.20	23.42	22.84	22.90	342000
2003-03-12	23.24	23.80	23.03	23.26	590200
2003-03-13	23.51	24.50	23.51	24.43	400200
2003-03-14	24.53	24.75	24.19	24.49	289500
2003-03-17	24.50	25.55	24.26	25.55	198000
2003-03-18	25.65	26.20	25.42	25.99	579600
2003-03-19	25.99	26.16	25.57	25.91	224600
2003-03-20	25.88	26.24	25.31	26.10	202000
2003-03-21	25.85	27.08	25.85	27.03	247700
2003-03-24	26.65	26.68	25.74	25.85	405700
2003-03-25	25.86	26.04	25.54	25.77	324900
2003-03-26	25.85	25.85	25.28	25.55	175200
2003-03-27	25.50	25.75	25.13	25.57	124400
2003-03-28	25.39	25.43	25.02	25.11	200000
2003-03-31	24.75	25.10	24.54	24.76	237000
2003-04-01	24.93	25.29	24.70	25.26	231800
2003-04-02	25.52	26.28	25.35	26.16	534400
2003-04-03	26.15	26.32	25.88	26.09	180900
2003-04-04	26.17	26.53	26.12	26.49	243000
2003-04-07	27.04	27.60	26.88	26.88	373400
2003-04-08	26.89	26.99	26.76	26.82	225400
2003-04-09	26.83	26.95	26.49	26.71	406500
2003-04-10	26.72	26.98	26.71	26.87	165600
2003-04-11	27.07	27.50	27.04	27.06	213100
2003-04-14	27.20	27.63	27.20	27.63	163700
2003-04-15	27.63	27.91	27.44	27.83	147700
2003-04-16	27.98	28.10	27.48	27.48	184100
2003-04-17	27.58	28.24	27.58	28.14	184600
2003-04-21	28.22	28.50	28.04	28.23	151900
2003-04-22	28.24	28.55	27.89	28.47	332500
2003-04-23	28.19	28.44	27.77	28.32	582900
2003-04-24	28.17	28.74	28.12	28.43	210900
2003-04-25	28.43	28.48	27.91	27.98	190200
2003-04-28	27.98	29.11	27.98	29.00	243200
2003-04-29	29.00	29.43	28.68	29.02	289700
2003-04-30	29.02	29.57	28.63	29.35	395200
2003-05-01	29.57	29.57	28.69	29.30	227200
2003-05-02	29.35	29.85	29.35	29.56	182200
2003-05-05	29.38	29.68	29.35	29.59	142000
2003-05-06	29.59	30.00	29.55	29.81	151700
2003-05-07	29.82	30.10	29.66	29.93	189400
2003-05-08	29.89	29.96	29.61	29.93	217700
2003-05-09	29.98	30.23	29.82	30.15	187000
2003-05-12	30.20	31.20	30.20	31.16	274300
2003-05-13	31.15	31.15	30.68	30.99	138900
2003-05-14	31.00	31.00	30.39	30.88	184800
2003-05-15	30.88	31.00	30.63	30.79	209300
2003-05-16	30.50	30.63	29.90	30.62	648600
2003-05-19	30.45	30.48	29.68	29.69	246900
2003-05-20	29.71	29.90	29.28	29.75	249000
2003-05-21	29.70	29.72	29.32	29.58	271000
2003-05-22	29.58	29.88	29.47	29.69	282600
2003-05-23	29.69	29.69	29.28	29.50	295700
2003-05-27	29.40	30.09	29.22	30.00	317900
2003-05-28	30.01	30.04	29.70	29.95	292400
2003-05-29	29.96	30.00	29.51	29.73	252100
2003-05-30	29.80	30.50	29.73	30.41	389100
2003-06-02	30.75	30.97	30.52	30.78	295100
2003-06-03	30.85	30.98	30.55	30.91	245400
2003-06-04	30.84	31.32	30.80	31.25	435000
2003-06-05	31.25	31.54	30.95	31.49	406800
2003-06-06	31.51	31.71	31.34	31.36	391700
2003-06-09	31.38	31.42	30.56	30.67	247500
2003-06-10	30.86	31.15	30.79	31.03	623600
2003-06-11	31.09	31.66	30.97	31.65	247700
2003-06-12	31.70	31.80	31.29	31.62	272300
2003-06-13	31.65	31.65	31.06	31.25	287600
2003-06-16	31.31	32.10	31.31	32.00	329400
2003-06-17	32.12	32.17	31.67	32.12	305600
2003-06-18	32.11	32.11	31.34	31.50	246300
2003-06-19	31.65	31.86	31.06	31.41	213100
2003-06-20	31.35	31.62	31.09	31.26	265700
2003-06-23	31.26	31.26	30.64	30.65	287200
2003-06-24	30.65	30.99	30.64	30.89	335300
2003-06-25	30.94	31.25	30.70	30.81	277800
2003-06-26	29.00	29.54	27.80	29.40	1840900
2003-06-27	29.25	29.26	28.60	29.09	572200
2003-06-30	29.29	29.36	28.61	29.03	417200
2003-07-01	28.55	29.05	28.02	29.05	549700
2003-07-02	28.93	29.43	28.82	29.43	338600
2003-07-03	29.36	29.36	28.81	28.90	226400
2003-07-07	28.87	29.27	28.80	29.16	336600
2003-07-08	29.00	29.17	28.80	29.17	351500
2003-07-09	29.08	29.09	28.55	28.74	504600
2003-07-10	28.60	28.75	28.30	28.65	383200
2003-07-11	28.70	28.96	28.56	28.87	214400
2003-07-14	28.87	29.15	28.54	28.59	302500
2003-07-15	28.60	28.69	28.41	28.54	294300
2003-07-16	28.57	28.72	28.14	28.42	359600
2003-07-17	28.42	28.81	28.37	28.66	382600
2003-07-18	28.73	28.75	28.25	28.47	345400
2003-07-21	28.47	28.47	27.93	28.05	260300
2003-07-22	28.05	28.22	27.75	28.10	613500
2003-07-23	27.95	28.25	27.70	28.24	375500
2003-07-24	28.34	28.34	27.80	28.00	333400
2003-07-25	28.00	28.60	27.86	28.52	520200
2003-07-28	28.52	28.60	28.16	28.23	210300
2003-07-29	28.15	28.22	27.84	28.00	424000
2003-07-30	28.15	28.23	27.99	28.03	218800
2003-07-31	28.03	28.65	28.03	28.32	280400
2003-08-01	28.20	28.20	27.67	27.88	285900
2003-08-04	27.80	27.84	27.18	27.65	454300
2003-08-05	27.73	27.73	27.11	27.17	203300
2003-08-06	27.00	27.47	27.00	27.28	272300
2003-08-07	27.27	27.59	27.25	27.56	210200
2003-08-08	27.75	27.93	27.51	27.74	154200
2003-08-11	27.90	28.05	27.55	27.76	151400
2003-08-12	28.01	28.01	27.51	27.89	178500
2003-08-13	28.05	28.49	28.05	28.35	258400
2003-08-14	28.47	29.02	28.24	28.91	283000
2003-08-15	28.94	29.17	28.55	29.05	240200
2003-08-18	28.98	29.27	28.85	29.25	253100
2003-08-19	29.20	29.60	29.20	29.59	251300
2003-08-20	29.55	29.68	29.36	29.64	182000
2003-08-21	29.64	30.00	29.50	29.91	157600
2003-08-22	29.99	30.01	29.07	29.14	173000
2003-08-25	29.10	29.11	28.80	29.07	138500
2003-08-26	29.00	29.12	28.62	29.06	211900
2003-08-27	29.12	29.18	28.81	29.09	199200
2003-08-28	29.06	29.46	28.93	29.34	146000
2003-08-29	29.34	29.61	29.29	29.50	96600
2003-09-02	29.39	29.68	29.16	29.56	304200
2003-09-03	29.52	29.93	29.48	29.80	454100
2003-09-04	29.80	29.80	29.55	29.67	212000
2003-09-05	29.66	29.66	28.77	29.01	270200
2003-09-08	29.01	29.16	28.95	29.08	182400
2003-09-09	29.08	29.13	28.80	29.00	434400
2003-09-10	29.01	29.01	28.51	28.83	449000
2003-09-11	28.83	29.04	28.83	28.97	275900
2003-09-12	28.98	29.18	28.62	29.02	306200
2003-09-15	29.03	29.11	28.87	29.00	227000
2003-09-16	28.95	29.10	28.86	29.00	224300
2003-09-17	29.11	29.41	29.09	29.36	174200
2003-09-18	29.37	29.71	29.19	29.67	175300
2003-09-19	29.55	29.64	29.16	29.24	257200
2003-09-22	29.19	29.19	28.87	28.96	194600
2003-09-23	29.05	29.25	28.94	28.94	264200
2003-09-24	28.83	28.87	28.19	28.39	256600
2003-09-25	28.39	28.45	27.81	27.89	397900
2003-09-26	27.75	27.75	27.30	27.41	338500
2003-09-29	27.36	27.68	27.24	27.60	170000
2003-09-30	27.44	27.73	27.26	27.65	359400
2003-10-01	27.60	28.15	27.50	28.15	207600
2003-10-02	28.25	28.47	28.05	28.34	452200
2003-10-03	28.54	29.09	28.47	28.75	214900
2003-10-06	29.00	29.01	28.84	28.92	168600
2003-10-07	28.86	29.11	28.65	29.00	283600
2003-10-08	29.02	29.06	28.83	29.04	254200
2003-10-09	29.15	29.49	28.77	28.90	271600
2003-10-10	28.86	28.93	28.45	28.66	306000
2003-10-13	28.73	28.96	28.73	28.95	123900
2003-10-14	28.90	29.30	28.84	29.27	139400
2003-10-15	29.27	29.45	28.98	29.05	122900
2003-10-16	29.09	29.18	28.73	28.99	158100
2003-10-17	29.15	29.15	28.32	28.50	304700
2003-10-20	28.50	28.65	28.09	28.37	223700
2003-10-21	28.31	28.40	28.11	28.28	154000
2003-10-22	27.70	28.12	27.42	27.94	575200
2003-10-23	27.92	28.63	27.85	28.56	297500
2003-10-24	28.56	28.56	28.15	28.36	248400
2003-10-27	28.42	28.92	28.42	28.79	201500
2003-10-28	28.71	29.10	28.58	29.09	239800
2003-10-29	29.09	29.09	28.67	28.93	314700
2003-10-30	28.95	29.14	28.83	29.03	407100
2003-10-31	29.10	29.39	29.09	29.34	240900
2003-11-03	29.30	29.61	29.30	29.51	331000
2003-11-04	29.40	29.59	29.11	29.35	209000
2003-11-05	29.40	29.78	29.26	29.76	173600
2003-11-06	29.76	29.80	29.39	29.59	267700
2003-11-07	29.65	29.65	29.33	29.40	225300
2003-11-10	29.40	29.40	28.75	28.97	216800
2003-11-11	28.90	28.94	28.39	28.55	213600
2003-11-12	28.45	29.37	28.45	29.30	529800
2003-11-13	29.35	29.85	29.15	29.81	374100
2003-11-14	29.91	30.09	29.71	29.75	205500
2003-11-17	29.49	29.49	28.98	29.28	158800
2003-11-18	29.31	29.55	29.04	29.08	116600
2003-11-19	29.15	29.47	28.96	29.34	201100
2003-11-20	29.34	29.34	28.93	29.01	185300
2003-11-21	29.19	29.19	28.87	29.00	261000
2003-11-24	29.15	29.50	29.08	29.45	286200
2003-11-25	29.50	30.00	29.38	29.95	186900
2003-11-26	29.98	30.00	29.65	29.86	84200
2003-11-28	29.85	30.04	29.78	30.02	61200
2003-12-01	30.03	30.54	29.94	30.54	164700
2003-12-02	30.50	30.63	30.34	30.61	204200
2003-12-03	30.59	30.65	30.31	30.34	183500
2003-12-04	30.25	30.67	30.25	30.65	142900
2003-12-05	30.65	30.65	30.15	30.37	181300
2003-12-08	30.37	30.58	30.26	30.54	117000
2003-12-09	30.92	31.48	30.90	31.04	327100
2003-12-10	30.95	30.99	30.49	30.52	157200
2003-12-11	30.65	31.21	30.65	31.10	154400
2003-12-12	31.30	31.30	31.02	31.19	76600
2003-12-15	31.64	31.87	31.12	31.21	204100
2003-12-16	31.21	31.21	30.74	30.95	199000
2003-12-17	31.00	31.00	30.59	30.79	137100
2003-12-18	30.86	31.50	30.70	31.49	261000
2003-12-19	31.75	31.83	31.54	31.80	193200
2003-12-22	31.80	31.93	31.66	31.92	140300
2003-12-23	31.85	32.07	31.79	31.98	99400
2003-12-24	31.90	31.90	31.63	31.72	37000
2003-12-26	31.70	31.98	31.64	31.95	48700
2003-12-29	32.28	32.38	31.89	32.34	179400
2003-12-30	32.34	32.35	32.14	32.29	82800
2003-12-31	32.12	32.29	31.92	32.24	123000
2004-01-02	32.28	32.34	31.75	31.80	129500
2004-01-05	31.85	32.00	31.75	31.91	220200
2004-01-06	31.75	31.92	31.32	31.57	333700
2004-01-07	31.57	32.38	31.53	32.32	210700
2004-01-08	32.34	32.74	32.17	32.45	297800
2004-01-09	32.46	32.46	31.62	31.83	256900
2004-01-12	31.90	32.39	31.75	32.35	152600
2004-01-13	32.40	32.79	32.35	32.62	186100
2004-01-14	32.62	33.31	32.62	33.31	216500
2004-01-15	33.31	33.83	33.25	33.62	218000
2004-01-16	33.80	34.13	33.64	33.76	160500
2004-01-20	33.64	33.69	33.40	33.42	110200
2004-01-21	31.85	32.22	31.66	31.94	1037100
2004-01-22	31.98	32.05	31.44	31.44	398700
2004-01-23	31.40	31.81	31.25	31.52	501300
2004-01-26	31.60	31.65	30.95	31.57	300500
2004-01-27	31.58	31.65	31.28	31.34	355000
2004-01-28	31.26	31.51	31.02	31.22	284900
2004-01-29	31.18	31.42	30.70	31.00	237600
2004-01-30	31.07	31.25	30.54	31.15	242400
2004-02-02	31.03	31.50	30.97	31.11	239000
2004-02-03	31.11	31.44	30.93	31.00	173600
2004-02-04	30.85	31.11	30.50	30.59	167500
2004-02-05	30.50	31.42	30.47	30.91	287800
2004-02-06	31.00	31.75	31.00	31.39	299000
2004-02-09	31.46	31.47	31.15	31.15	228200
2004-02-10	31.16	31.40	31.00	31.40	582400
2004-02-11	31.50	31.65	31.24	31.42	317200
2004-02-12	31.42	31.56	31.37	31.39	294900
2004-02-13	31.15	31.40	31.10	31.25	294800
2004-02-17	31.30	31.66	31.09	31.49	238500
2004-02-18	31.49	31.63	31.19	31.38	270400
2004-02-19	31.56	31.92	31.51	31.51	283000
2004-02-20	31.71	31.84	31.38	31.63	280700
2004-02-23	31.60	31.90	31.36	31.36	239100
2004-02-24	31.44	31.80	31.23	31.45	292600
2004-02-25	31.30	31.74	31.28	31.36	268800
2004-02-26	31.45	32.20	31.35	31.87	258900
2004-02-27	32.05	32.33	31.87	32.00	177800
2004-03-01	32.07	32.28	31.80	32.02	261100
2004-03-02	32.02	32.38	32.02	32.03	313100
2004-03-03	32.15	32.89	32.14	32.80	325700
2004-03-04	32.65	33.05	32.59	33.00	149900
2004-03-05	32.90	33.29	32.70	33.15	124400
2004-03-08	33.10	33.13	32.69	32.77	160200
2004-03-09	32.76	32.76	32.12	32.42	224900
2004-03-10	32.50	32.56	31.78	31.84	127000
2004-03-11	31.84	31.84	30.87	30.95	395800
2004-03-12	31.07	31.29	30.85	31.28	198500
2004-03-15	31.32	31.38	30.78	30.85	148300
2004-03-16	30.98	31.40	30.98	31.27	152700
2004-03-17	31.56	32.20	31.56	32.04	181700
2004-03-18	31.85	31.95	31.61	31.85	288300
2004-03-19	31.75	32.15	31.70	31.71	138700
2004-03-22	31.65	31.73	31.20	31.61	224300
2004-03-23	31.70	31.90	31.56	31.61	206100
2004-03-24	31.62	31.72	31.35	31.49	227400
2004-03-25	31.55	32.24	31.45	32.23	189300
2004-03-26	32.05	32.18	31.93	32.01	225300
2004-03-29	32.01	32.50	32.01	32.39	204100
2004-03-30	32.34	32.71	32.24	32.51	110800
2004-03-31	32.53	32.54	32.02	32.34	195800
2004-04-01	32.24	32.44	32.12	32.19	198000
2004-04-02	32.42	33.20	32.42	33.20	203600
2004-04-05	33.25	33.48	33.07	33.45	117300
2004-04-06	33.56	34.20	33.56	34.01	376200
2004-04-07	34.05	34.05	33.13	33.35	131800
2004-04-08	33.45	33.56	33.05	33.12	101200
2004-04-12	33.09	33.56	33.09	33.27	67100
2004-04-13	33.52	33.57	33.15	33.31	253800
2004-04-14	33.06	33.25	32.20	32.82	227500
2004-04-15	32.92	33.16	32.74	32.98	142400
2004-04-16	33.00	33.09	32.85	33.00	234600
2004-04-19	33.10	33.10	32.71	32.95	232600
2004-04-20	33.14	33.30	32.40	32.48	173800
2004-04-21	32.37	32.57	32.23	32.35	409800
2004-04-22	32.60	33.27	32.50	33.26	411800
2004-04-23	33.18	33.85	32.86	33.55	195600
2004-04-26	33.42	33.98	33.42	33.63	213700
2004-04-27	33.75	34.32	33.70	34.19	260300
2004-04-28	34.07	34.08	33.72	33.73	276900
2004-04-29	33.67	33.90	33.22	33.46	336400
2004-04-30	33.55	33.99	33.55	33.78	345300
2004-05-03	33.71	34.32	33.71	34.30	294100
2004-05-04	34.20	34.41	33.92	34.07	204700
2004-05-05	34.06	34.06	33.75	33.86	230100
2004-05-06	33.66	33.90	33.60	33.74	234100
2004-05-07	33.68	33.87	32.55	32.58	292300
2004-05-10	32.51	32.64	31.91	32.59	299900
2004-05-11	32.55	32.99	32.55	32.90	145300
2004-05-12	32.89	32.98	32.18	32.91	239100
2004-05-13	32.67	33.24	32.50	32.93	180700
2004-05-14	33.02	33.30	32.64	33.02	168500
2004-05-17	32.82	32.82	32.20	32.43	271000
2004-05-18	32.30	32.55	32.20	32.52	283200
2004-05-19	32.76	33.25	32.25	32.30	233100
2004-05-20	32.38	32.97	32.25	32.83	220600
2004-05-21	32.95	33.32	32.89	33.12	134100
2004-05-24	33.27	33.61	33.17	33.27	193000
2004-05-25	33.27	33.45	32.86	33.44	284800
2004-05-26	33.40	33.47	33.12	33.31	178600
2004-05-27	33.53	33.88	33.22	33.47	212600
2004-05-28	33.57	33.73	33.23	33.63	120200
2004-06-01	33.63	33.99	33.57	33.89	207200
2004-06-02	33.89	33.97	33.70	33.79	197600
2004-06-03	33.86	33.86	33.43	33.46	261600
2004-06-04	33.50	33.50	32.85	33.05	307200
2004-06-07	33.11	34.01	33.11	34.01	235000
2004-06-08	33.90	33.92	33.67	33.85	177800
2004-06-09	33.85	33.90	33.32	33.34	178800
2004-06-10	33.38	33.54	33.20	33.38	102800
2004-06-14	33.35	33.35	32.88	32.91	113000
2004-06-15	33.15	33.36	33.03	33.30	130600
2004-06-16	33.22	33.47	33.05	33.45	151100
2004-06-17	33.30	33.62	33.30	33.52	187200
2004-06-18	33.33	33.68	33.22	33.66	164800
2004-06-21	33.58	33.75	33.46	33.60	129800
2004-06-22	33.39	33.65	33.36	33.58	338300
2004-06-23	33.65	33.82	33.51	33.80	219600
2004-06-24	33.90	33.90	33.38	33.44	235400
2004-06-25	33.50	33.61	33.33	33.60	164200
2004-06-28	33.68	33.86	33.38	33.50	175400
2004-06-29	33.50	33.58	33.10	33.29	207200
2004-06-30	33.30	33.61	33.30	33.55	424500
2004-07-01	33.75	33.82	33.25	33.73	309300
2004-07-02	33.73	33.73	33.44	33.60	146100
2004-07-06	33.64	33.64	33.24	33.35	148200
2004-07-07	33.36	33.62	33.30	33.30	164200
2004-07-08	33.34	33.44	32.95	32.95	233000
2004-07-09	33.05	33.20	32.96	33.12	152200
2004-07-12	33.12	33.14	32.58	32.79	180400
2004-07-13	32.95	33.00	32.80	32.83	75600
2004-07-14	32.83	32.83	32.40	32.44	218200
2004-07-15	32.47	32.55	32.36	32.41	199000
2004-07-16	32.50	32.60	32.27	32.27	90700
2004-07-19	32.52	33.38	32.43	33.26	487200
2004-07-20	33.43	33.55	33.11	33.42	184300
2004-07-21	33.47	33.70	32.73	32.91	172000
2004-07-22	32.76	33.24	32.46	33.13	360000
2004-07-23	33.19	33.40	32.93	33.24	187600
2004-07-26	33.11	33.20	32.09	32.39	327200
2004-07-27	32.32	32.56	32.25	32.46	245800
2004-07-28	32.47	32.60	32.24	32.45	212300
2004-07-29	32.25	33.06	31.81	32.67	333300
2004-07-30	32.71	32.71	32.11	32.11	224200
2004-08-02	32.12	32.70	31.94	32.64	167700
2004-08-03	32.64	32.67	31.90	32.00	313200
2004-08-04	32.00	32.45	31.86	32.31	271600
2004-08-05	32.21	32.21	31.90	31.94	350900
2004-08-06	31.94	31.98	30.85	31.22	364400
2004-08-09	31.22	31.43	30.98	31.20	155800
2004-08-10	31.32	32.07	31.13	31.93	213200
2004-08-11	31.73	31.73	31.14	31.60	191000
2004-08-12	31.58	31.59	31.15	31.28	150700
2004-08-13	31.34	31.34	30.95	31.13	100600
2004-08-16	31.19	31.96	30.98	31.85	134800
2004-08-17	31.85	32.45	31.85	32.15	282800
2004-08-18	31.90	32.16	31.63	32.16	255600
2004-08-19	32.16	32.21	31.69	31.83	146700
2004-08-20	31.90	32.20	31.76	32.04	161100
2004-08-23	32.11	32.47	31.57	31.66	306400
2004-08-24	31.76	32.17	31.76	31.88	219200
2004-08-25	31.90	31.99	31.39	31.91	277300
2004-08-26	32.00	32.05	31.80	32.03	127700
2004-08-27	32.03	32.08	31.85	32.04	139200
2004-08-30	32.05	32.05	31.63	31.68	132800
2004-08-31	31.60	31.80	31.56	31.77	223700
2004-09-01	31.79	32.03	31.61	31.89	155900
2004-09-02	32.00	32.04	31.66	32.01	196400
2004-09-03	32.04	32.32	31.88	32.01	112100
2004-09-07	32.05	32.44	32.05	32.43	151100
2004-09-08	32.45	32.45	32.17	32.27	108200
2004-09-09	32.26	32.38	31.97	32.20	178100
2004-09-10	32.07	32.34	31.98	32.29	187700
2004-09-13	32.45	32.95	32.36	32.79	175900
2004-09-14	32.79	32.93	32.10	32.14	232700
2004-09-15	32.15	32.31	31.96	32.14	172100
2004-09-16	32.02	32.26	31.94	32.21	200000
2004-09-17	32.34	32.62	32.25	32.37	186200
2004-09-20	32.39	32.46	32.09	32.19	185800
2004-09-21	32.19	32.40	31.92	32.34	261700
2004-09-22	32.30	32.37	32.00	32.36	264400
2004-09-23	32.40	32.46	31.94	32.04	181400
2004-09-24	31.90	32.02	31.81	31.92	135400
2004-09-27	31.87	31.92	31.61	31.68	116700
2004-09-28	28.89	29.15	27.60	27.83	3282500
2004-09-29	28.01	28.20	27.15	27.26	1423000
2004-09-30	27.30	27.56	27.17	27.56	676600
2004-10-01	27.62	29.03	27.62	28.72	918100
2004-10-04	28.59	29.04	28.59	28.85	568800
2004-10-05	29.00	29.20	28.71	28.81	682900
2004-10-06	28.91	29.05	28.74	28.90	542400
2004-10-07	28.90	28.95	28.65	28.74	361700
2004-10-08	28.74	28.80	28.48	28.59	389800
2004-10-11	28.62	28.78	28.45	28.76	236000
2004-10-12	28.77	29.13	28.70	29.09	500900
2004-10-13	29.15	29.45	28.90	29.00	310200
2004-10-14	29.00	29.01	28.36	28.49	325400
2004-10-15	28.62	28.92	28.34	28.72	206900
2004-10-18	28.75	28.75	28.37	28.61	161000
2004-10-19	28.71	29.14	28.71	28.87	179200
2004-10-20	28.79	28.79	28.24	28.33	268500
2004-10-21	28.30	28.60	27.94	28.54	231900
2004-10-22	28.64	28.85	28.43	28.46	165600
2004-10-25	28.31	28.58	28.11	28.42	141700
2004-10-26	28.50	28.91	28.03	28.81	205600
2004-10-27	29.25	29.74	29.10	29.26	419400
2004-10-28	29.27	29.56	29.07	29.26	304000
2004-10-29	29.35	29.98	29.16	29.38	590300
2004-11-01	29.53	29.87	29.39	29.80	347100
2004-11-02	29.85	30.29	29.72	30.23	514800
2004-11-03	30.60	30.87	29.91	29.97	548900
2004-11-04	29.96	30.08	29.75	29.75	851900
2004-11-05	29.94	30.37	29.75	30.19	518900
2004-11-08	30.27	30.59	30.08	30.49	284000
2004-11-09	30.45	30.75	30.45	30.75	313300
2004-11-10	30.80	30.88	30.33	30.79	150600
2004-11-11	30.73	31.13	30.68	30.70	223500
2004-11-12	30.75	30.75	30.31	30.50	314800
2004-11-15	30.55	30.70	30.29	30.55	269500
2004-11-16	30.55	31.26	30.40	31.10	405000
2004-11-17	30.81	31.60	30.47	30.60	298400
2004-11-18	30.68	30.97	30.55	30.66	237000
2004-11-19	30.85	31.00	30.59	30.64	266600
2004-11-22	30.64	30.85	30.30	30.85	300400
2004-11-23	30.90	31.05	30.43	30.91	265900
2004-11-24	30.91	31.34	30.90	31.29	138200
2004-11-26	31.27	31.42	31.23	31.28	95500
2004-11-29	31.28	31.40	30.86	31.26	266000
2004-11-30	31.35	31.70	31.18	31.61	279300
2004-12-01	31.59	32.04	31.51	31.96	218000
2004-12-02	31.90	32.25	31.47	32.20	387100
2004-12-03	32.20	32.95	32.20	32.53	486500
2004-12-06	32.53	32.55	32.07	32.26	269300
2004-12-07	32.26	32.46	31.94	32.10	429200
2004-12-08	32.11	32.95	32.05	32.89	590700
2004-12-09	32.89	32.95	32.65	32.88	588100
2004-12-10	32.89	33.40	32.87	33.18	366800
2004-12-13	33.30	33.35	33.03	33.25	245600
2004-12-14	33.35	34.00	33.32	34.00	335500
2004-12-15	34.00	34.43	33.83	34.27	341300
2004-12-16	34.35	34.35	33.83	34.01	263400
2004-12-17	33.70	34.15	33.70	33.91	315000
2004-12-20	34.01	34.14	33.83	33.95	222100
2004-12-21	33.90	34.15	33.76	33.93	250700
2004-12-22	34.05	34.05	33.29	33.40	548900
2004-12-23	33.43	33.80	33.41	33.75	367400
2004-12-27	33.70	34.02	33.70	33.95	172800
2004-12-28	33.95	34.49	33.95	34.24	202200
2004-12-29	34.24	34.30	33.98	34.22	120700
2004-12-30	34.25	34.38	34.10	34.35	121200
2004-12-31	34.32	34.67	34.26	34.36	128600
2005-01-03	34.38	34.40	34.01	34.26	326400
2005-01-04	34.26	34.46	33.37	33.55	322800
2005-01-05	33.64	33.91	33.19	33.20	187100
2005-01-06	33.10	33.38	32.93	33.23	169200
2005-01-07	33.23	33.45	33.15	33.31	238700
2005-01-10	33.20	33.46	33.18	33.31	272000
2005-01-11	33.30	33.33	32.94	33.07	611400
2005-01-12	33.08	33.70	32.91	33.69	292800
2005-01-13	33.68	33.80	33.14	33.21	265000
2005-01-14	33.22	33.95	33.20	33.60	173900
2005-01-18	33.61	34.24	33.35	34.24	173800
2005-01-19	34.08	34.09	33.51	33.60	153900
2005-01-20	33.60	33.65	32.95	33.01	197400
2005-01-21	33.06	33.81	33.04	33.58	316200
2005-01-24	33.54	33.54	32.48	32.68	292200
2005-01-25	32.70	33.21	32.70	32.87	147600
2005-01-26	32.91	32.94	32.45	32.84	234600
2005-01-27	32.74	33.26	32.70	32.97	267100
2005-01-28	32.90	33.09	32.65	33.07	275200
2005-01-31	33.10	33.39	32.80	33.11	254300
2005-02-01	33.11	33.33	32.97	33.31	296200
2005-02-02	33.31	33.31	32.93	33.20	426500
2005-02-03	33.00	33.54	32.40	33.54	676200
2005-02-04	33.70	35.15	33.58	34.99	1047900
2005-02-07	34.87	35.40	34.67	35.20	473600
2005-02-08	35.00	35.31	34.85	35.18	326500
2005-02-09	35.18	35.19	34.75	34.85	1007800
2005-02-10	34.84	35.07	34.75	34.96	328100
2005-02-11	34.96	35.01	34.78	34.78	458300
2005-02-14	34.80	34.90	34.20	34.43	518800
2005-02-15	34.19	34.39	34.08	34.09	400500
2005-02-16	34.04	34.15	33.86	33.96	365600
2005-02-17	33.89	34.05	33.70	33.79	223800
2005-02-18	33.79	34.00	33.70	33.75	265900
2005-02-22	33.75	33.86	33.23	33.25	192500
2005-02-23	33.25	33.35	33.00	33.19	206000
2005-02-24	33.25	33.41	33.05	33.30	181500
2005-02-25	33.30	33.30	32.98	33.00	794200
2005-02-28	33.01	33.37	32.85	33.10	458500
2005-03-01	33.15	33.23	32.91	33.11	487400
2005-03-02	33.05	33.18	32.88	33.14	351800
2005-03-03	33.15	33.50	33.07	33.11	316400
2005-03-04	33.25	33.60	33.20	33.33	223900
2005-03-07	33.33	33.45	33.05	33.13	202100
2005-03-08	33.16	33.37	32.80	32.95	152400
2005-03-09	32.96	33.05	32.51	32.51	156000
2005-03-10	32.52	32.78	32.36	32.50	144800
2005-03-11	32.40	32.76	32.35	32.37	140000
2005-03-14	32.45	32.87	32.44	32.70	139500
2005-03-15	32.67	32.91	32.50	32.62	156300
2005-03-16	32.32	32.46	31.99	32.19	188000
2005-03-17	32.15	32.27	31.76	31.84	146400
2005-03-18	31.85	32.22	31.44	31.73	309800
2005-03-21	31.73	31.73	31.39	31.50	139800
2005-03-22	31.42	31.81	31.40	31.57	242100
2005-03-23	31.42	31.60	31.29	31.41	184900
2005-03-24	31.51	31.65	31.22	31.34	233100
2005-03-28	31.31	31.72	31.25	31.54	327700
2005-03-29	31.60	31.74	31.01	31.16	293800
2005-03-30	31.28	31.94	31.28	31.82	381200
2005-03-31	31.72	32.32	31.70	31.79	310300
2005-04-01	32.05	32.23	31.18	31.48	349600
2005-04-04	31.45	31.80	31.35	31.68	183600
2005-04-05	31.71	32.07	31.65	32.04	301000
2005-04-06	32.03	32.23	31.95	32.05	195000
2005-04-07	31.99	32.03	31.78	31.97	489900
2005-04-08	31.98	31.98	31.66	31.86	332000
2005-04-11	31.95	32.00	31.63	31.90	297300
2005-04-12	32.25	32.65	31.79	32.19	865700
2005-04-13	32.03	32.09	31.60	31.94	437200
2005-04-14	31.90	31.90	30.96	31.01	348900
2005-04-15	31.00	31.01	30.57	30.70	320700
2005-04-18	31.36	31.66	31.03	31.27	430200
2005-04-19	31.37	31.70	31.37	31.70	393100
2005-04-20	31.81	31.95	31.20	31.46	366900
2005-04-21	31.90	33.50	31.85	33.30	1770900
2005-04-22	32.90	32.95	32.25	32.76	1080800
2005-04-25	32.77	33.00	32.70	33.00	949200
2005-04-26	33.00	33.53	32.78	32.97	599000
2005-04-27	32.92	33.35	32.66	33.20	518100
2005-04-28	33.05	33.14	32.63	32.80	453300
2005-04-29	32.95	33.25	32.75	33.17	557900
2005-05-02	33.18	33.35	32.68	32.93	423600
2005-05-03	32.93	33.23	32.70	33.04	315000
2005-05-04	33.04	33.50	32.87	33.45	422600
2005-05-05	33.49	33.93	33.34	33.54	304300
2005-05-06	33.65	33.95	33.40	33.61	231500
2005-05-09	33.55	33.68	33.30	33.58	247100
2005-05-10	33.53	33.55	33.27	33.50	306500
2005-05-11	33.51	33.60	33.22	33.57	311000
2005-05-12	33.57	33.79	33.34	33.40	236200
2005-05-13	33.46	33.70	32.98	33.25	271400
2005-05-16	33.26	33.55	33.21	33.48	182200
2005-05-17	33.30	33.78	33.17	33.69	251500
2005-05-18	33.60	34.11	33.52	33.84	189100
2005-05-19	33.84	34.00	33.67	33.93	211100
2005-05-20	33.93	33.97	33.52	33.96	197400
2005-05-23	33.97	34.38	33.95	34.25	202000
2005-05-24	34.25	34.25	33.85	33.93	245800
2005-05-25	33.83	34.10	33.75	34.03	298700
2005-05-26	34.08	34.11	33.84	33.98	102000
2005-05-27	34.05	34.47	33.77	34.43	245200
2005-05-31	34.50	34.64	34.32	34.51	440000
2005-06-01	34.41	34.79	34.15	34.43	313700
2005-06-02	34.44	34.44	34.00	34.05	187500
2005-06-03	34.07	34.10	33.62	33.79	181800
2005-06-06	33.79	33.81	33.50	33.61	203400
2005-06-07	33.61	34.02	33.61	33.74	234600
2005-06-08	33.84	33.89	33.53	33.79	189600
2005-06-09	33.80	33.82	33.27	33.81	207200
2005-06-10	33.81	33.93	33.50	33.85	190100
2005-06-13	33.85	34.03	33.67	33.94	189700
2005-06-14	33.85	33.98	33.71	33.90	189900
2005-06-15	34.00	34.35	33.80	34.30	219800
2005-06-16	34.20	34.57	34.10	34.40	139600
2005-06-17	34.70	34.88	34.51	34.88	267400
2005-06-20	34.87	34.87	34.36	34.38	219600
2005-06-21	34.50	34.72	34.40	34.70	141500
2005-06-22	34.80	34.86	34.52	34.78	172000
2005-06-23	34.84	34.84	34.30	34.30	176500
2005-06-24	34.25	34.49	34.01	34.26	348000
2005-06-27	34.26	34.30	33.83	33.97	130500
2005-06-28	33.97	34.59	33.91	34.54	107600
2005-06-29	34.60	34.73	34.11	34.22	217100
2005-06-30	34.27	34.71	34.19	34.30	146300
2005-07-01	34.35	34.67	34.07	34.28	173900
2005-07-05	34.18	34.73	34.01	34.58	139500
2005-07-06	34.52	34.74	34.34	34.37	210900
2005-07-07	34.15	34.54	34.03	34.54	201200
2005-07-08	34.52	34.85	34.42	34.79	143200
2005-07-11	34.79	34.92	34.64	34.65	197400
2005-07-12	34.69	34.80	34.47	34.70	106700
2005-07-13	34.79	34.89	34.70	34.86	168800
2005-07-14	34.98	35.22	34.75	35.09	157800
2005-07-15	35.10	35.18	34.71	34.80	153600
2005-07-18	34.80	35.17	34.71	34.76	302500
2005-07-19	34.80	34.85	34.55	34.77	167500
2005-07-20	34.79	35.29	34.70	35.05	203700
2005-07-21	35.10	35.35	34.93	35.10	133200
2005-07-22	35.09	35.40	35.00	35.34	126700
2005-07-25	35.44	35.75	35.30	35.51	314900
2005-07-26	35.45	35.69	35.42	35.48	167500
2005-07-27	35.48	35.50	34.66	34.76	220600
2005-07-28	35.76	37.81	35.45	37.33	1271700
2005-07-29	37.33	37.43	36.60	36.68	250700
2005-08-01	36.80	36.82	36.52	36.56	256800
2005-08-02	36.54	36.86	36.43	36.71	222200
2005-08-03	36.61	36.71	36.28	36.56	245600
2005-08-04	36.46	36.66	36.22	36.27	239800
2005-08-05	36.24	36.24	35.75	35.80	135000
2005-08-08	35.85	36.05	35.70	35.83	110500
2005-08-09	36.00	36.10	35.76	35.88	191700
2005-08-10	35.98	36.20	35.62	35.76	156600
2005-08-11	35.70	35.97	35.62	35.78	123600
2005-08-12	35.72	35.91	35.60	35.83	210100
2005-08-15	35.83	36.10	35.65	36.01	252900
2005-08-16	36.00	36.05	35.53	35.55	287100
2005-08-17	35.34	35.47	35.17	35.35	123500
2005-08-18	35.33	35.60	34.98	35.52	303400
2005-08-19	35.52	35.60	35.18	35.23	154100
2005-08-22	35.32	35.57	35.15	35.31	131500
2005-08-23	35.31	35.45	35.09	35.19	105000
2005-08-24	35.02	35.40	34.84	34.86	116000
2005-08-25	34.87	35.59	34.87	35.42	243200
2005-08-26	35.42	35.57	34.95	35.40	172000
2005-08-29	35.33	35.79	35.03	35.51	153600
2005-08-30	35.51	35.60	35.11	35.30	152500
2005-08-31	35.42	35.50	35.04	35.50	336400
2005-09-01	35.50	35.88	35.43	35.80	228800
2005-09-02	35.68	35.90	35.58	35.60	94300
2005-09-06	35.72	36.12	35.60	36.07	207500
2005-09-07	36.00	36.16	35.94	36.05	223700
2005-09-08	36.05	36.05	35.71	35.88	180400
2005-09-09	35.92	36.24	35.90	36.20	113500
2005-09-12	36.10	36.20	36.00	36.06	96200
2005-09-13	36.00	36.14	35.65	35.82	252000
2005-09-14	35.82	35.82	35.04	35.04	244500
2005-09-15	35.24	35.45	34.98	35.00	134200
2005-09-16	35.11	35.48	35.05	35.27	261800
2005-09-19	35.17	35.46	35.00	35.45	201700
2005-09-20	35.38	35.48	34.38	34.40	316200
2005-09-21	34.35	34.37	33.59	33.97	464900
2005-09-22	33.88	34.47	33.60	34.40	196200
2005-09-23	34.25	34.73	34.00	34.64	255100
2005-09-26	34.77	35.15	34.51	34.77	167100
2005-09-27	34.65	34.85	34.24	34.80	303900
2005-09-28	34.90	35.35	34.75	34.93	377700
2005-09-29	34.88	35.40	34.77	35.40	163300
2005-09-30	35.40	36.12	35.30	36.12	362200
2005-10-03	36.11	36.24	35.94	36.02	312100
2005-10-04	36.02	36.27	36.00	36.00	280700
2005-10-05	36.01	36.15	35.69	35.92	489500
2005-10-06	36.04	36.04	35.68	35.93	424900
2005-10-07	36.03	36.30	35.50	35.85	486000
2005-10-10	35.85	35.88	35.34	35.41	456400
2005-10-11	35.44	35.82	35.44	35.55	270900
2005-10-12	35.58	35.82	35.39	35.45	299400
2005-10-13	35.45	35.87	35.35	35.74	477200
2005-10-14	35.95	36.32	35.48	36.26	588000
2005-10-17	36.38	36.61	36.30	36.56	408100
2005-10-18	36.56	36.56	35.96	36.38	743400
2005-10-19	36.39	37.33	36.20	37.25	468200
2005-10-20	37.27	37.32	36.98	37.15	630200
2005-10-21	37.15	37.47	36.90	37.29	411700
2005-10-24	37.39	37.67	37.10	37.36	512300
2005-10-25	37.44	37.45	36.47	36.63	884700
2005-10-26	36.42	36.43	35.00	35.24	1873600
2005-10-27	35.05	35.40	34.86	35.00	892800
2005-10-28	35.12	35.89	35.12	35.89	518700
2005-10-31	35.90	36.10	35.80	36.02	585000
2005-11-01	35.90	36.05	35.50	35.99	406400
2005-11-02	35.99	36.48	35.80	36.26	371000
2005-11-03	36.28	36.31	35.80	35.97	422600
2005-11-04	35.97	36.11	35.18	35.58	497900
2005-11-07	35.58	36.03	35.57	36.00	258700
2005-11-08	36.00	36.11	35.58	36.02	468400
2005-11-09	36.10	36.26	35.81	35.96	219600
2005-11-10	35.96	35.96	35.70	35.85	545600
2005-11-11	35.91	36.87	35.91	36.87	417500
2005-11-14	36.92	36.92	36.46	36.58	321200
2005-11-15	36.58	36.60	36.27	36.56	295800
2005-11-16	36.40	36.61	36.26	36.58	245000
2005-11-17	36.70	37.25	36.54	37.25	344700
2005-11-18	37.40	37.40	37.05	37.28	241700
2005-11-21	37.28	37.50	37.00	37.50	96500
2005-11-22	37.50	37.58	37.14	37.58	200000
2005-11-23	37.70	38.20	37.62	37.79	400700
2005-11-25	37.79	37.86	37.48	37.71	147200
2005-11-28	37.80	37.82	37.19	37.19	392800
2005-11-29	37.39	37.65	37.30	37.31	162100
2005-11-30	37.35	37.50	37.16	37.37	310400
2005-12-01	37.50	37.92	37.37	37.77	300400
2005-12-02	37.78	38.52	37.78	38.29	344400
2005-12-05	38.15	38.29	37.91	38.21	239400
2005-12-06	38.25	38.56	38.24	38.35	280200
2005-12-07	38.33	38.33	37.65	37.80	198600
2005-12-08	37.85	38.11	37.76	37.84	163400
2005-12-09	37.87	38.25	37.87	38.14	228400
2005-12-12	38.25	38.46	38.10	38.20	132100
2005-12-13	38.13	38.22	37.97	38.20	142600
2005-12-14	38.12	38.24	38.05	38.09	164200
2005-12-15	38.15	38.20	37.85	37.86	170600
2005-12-16	38.00	38.71	37.99	38.54	385600
2005-12-19	38.45	38.46	37.91	37.98	151500
2005-12-20	37.98	38.07	37.78	37.82	193900
2005-12-21	38.00	38.25	37.81	37.88	111100
2005-12-22	37.88	38.24	37.86	38.22	141900
2005-12-23	38.22	38.22	37.97	38.10	175100
2005-12-27	38.11	38.30	37.73	37.77	197000
2005-12-28	37.72	37.95	37.69	37.87	155800
2005-12-29	37.70	37.98	37.66	37.69	180600
2005-12-30	37.61	37.98	37.47	37.56	386400
2006-01-03	37.56	38.53	37.12	38.53	766800
2006-01-04	38.53	38.90	38.15	38.89	605200
2006-01-05	38.81	39.02	38.74	39.02	532900
2006-01-06	39.20	39.30	39.01	39.09	172200
2006-01-09	39.09	39.83	38.95	39.73	677600
2006-01-10	39.66	39.77	39.47	39.68	243200
2006-01-11	39.74	39.75	39.03	39.28	209100
2006-01-12	39.20	39.28	38.89	38.93	124100
2006-01-13	38.98	39.13	38.81	38.82	102900
2006-01-17	38.60	38.76	38.38	38.70	147500
2006-01-18	38.42	38.84	38.40	38.71	119900
2006-01-19	38.72	38.83	38.52	38.67	212000
2006-01-20	38.67	38.67	38.26	38.26	217900
2006-01-23	38.30	38.91	38.29	38.60	240100
2006-01-24	38.72	39.09	38.72	39.06	240200
2006-01-25	39.15	39.26	38.74	38.90	187900
2006-01-26	38.91	39.12	38.53	38.72	430100
2006-01-27	38.63	39.76	38.21	39.75	369800
2006-01-30	39.61	39.95	39.40	39.95	234400
2006-01-31	39.90	40.25	39.54	40.13	390100
2006-02-01	40.18	40.24	39.07	39.07	472300
2006-02-02	39.20	39.70	38.25	38.45	965100
2006-02-03	38.30	38.68	38.00	38.01	623500
2006-02-06	38.00	38.69	37.95	38.40	575800
2006-02-07	38.20	38.20	37.45	37.65	935900
2006-02-08	37.65	37.68	37.38	37.57	327400
2006-02-09	37.64	37.78	37.39	37.39	411700
2006-02-10	37.40	37.79	37.29	37.66	391800
2006-02-13	37.67	38.32	37.64	38.28	392500
2006-02-14	38.39	39.18	38.14	38.97	473900
2006-02-15	38.70	39.03	38.53	38.78	349500
2006-02-16	38.76	39.37	38.76	39.35	321500
2006-02-17	39.32	39.46	39.00	39.17	220600
2006-02-21	39.17	39.40	38.93	39.14	222600
2006-02-22	39.21	39.86	39.19	39.49	283300
2006-02-23	39.46	39.48	38.83	39.13	537300
2006-02-24	39.09	39.51	38.62	39.48	180900
2006-02-27	39.60	39.64	39.31	39.45	280000
2006-02-28	38.75	39.35	38.73	38.92	343900
2006-03-01	39.00	39.16	38.45	38.70	442500
2006-03-02	38.45	38.64	38.25	38.51	421100
2006-03-03	38.52	39.02	38.37	38.57	339200
2006-03-06	38.49	38.55	38.18	38.35	212000
2006-03-07	38.36	38.96	37.80	37.97	281900
2006-03-08	37.98	38.15	37.59	37.98	284900
2006-03-09	37.86	38.10	37.76	38.06	233900
2006-03-10	38.08	38.10	37.79	37.85	263500
2006-03-13	37.96	38.06	37.77	37.86	174000
2006-03-14	37.78	38.27	37.62	38.26	420500
2006-03-15	38.16	38.67	38.06	38.54	317700
2006-03-16	38.54	38.91	38.49	38.87	313000
2006-03-17	38.90	39.49	38.83	39.25	456900
2006-03-20	39.25	39.34	39.07	39.34	239900
2006-03-21	39.34	39.44	39.04	39.20	244000
2006-03-22	39.10	39.32	39.10	39.28	315900
2006-03-23	39.15	39.32	38.83	39.20	243400
2006-03-24	39.08	39.14	38.58	38.83	301400
2006-03-27	38.75	38.80	38.55	38.65	288200
2006-03-28	38.69	39.01	38.44	38.50	146800
2006-03-29	38.50	38.97	38.50	38.89	187800
2006-03-30	38.92	38.97	38.26	38.44	190000
2006-03-31	38.36	38.56	37.98	38.12	263700
2006-04-03	38.60	38.98	38.25	38.43	213500
2006-04-04	38.28	38.69	37.88	38.40	226600
2006-04-05	38.37	38.69	38.22	38.62	129000
2006-04-06	38.52	38.52	37.76	38.00	268900
2006-04-07	38.18	38.41	37.65	37.66	213100
2006-04-10	37.66	37.86	37.42	37.85	208300
2006-04-11	37.89	37.97	37.59	37.76	255500
2006-04-12	37.76	37.99	37.70	37.70	118000
2006-04-13	37.70	37.90	37.58	37.60	151900
2006-04-17	37.67	37.93	37.17	37.43	228000
2006-04-18	37.58	38.09	37.55	37.97	488600
2006-04-19	37.97	38.29	37.94	38.21	331300
2006-04-20	38.34	38.61	38.01	38.27	224200
2006-04-21	38.36	38.45	38.00	38.01	243500
2006-04-24	38.01	38.02	37.53	37.74	297000
2006-04-25	37.74	37.89	37.50	37.53	241200
2006-04-26	37.53	37.80	37.44	37.55	263800
2006-04-27	37.56	37.75	37.09	37.47	287200
2006-04-28	37.52	41.72	37.52	41.50	2342800
2006-05-01	41.43	42.00	40.42	40.65	625500
2006-05-02	40.68	40.74	40.24	40.56	334300
2006-05-03	40.77	41.44	40.70	41.15	611500
2006-05-04	41.23	41.38	40.66	40.79	413300
2006-05-05	41.04	41.55	41.00	41.45	313400
2006-05-08	41.46	41.72	41.12	41.33	228600
2006-05-09	41.39	41.39	40.80	41.17	166100
2006-05-10	40.70	41.45	40.49	41.27	280400
2006-05-11	41.17	41.17	40.44	40.61	177800
2006-05-12	40.61	40.61	39.75	39.82	201100
2006-05-15	39.82	40.22	39.35	40.22	256000
2006-05-16	40.22	40.67	39.78	40.00	268500
2006-05-17	39.53	39.72	38.84	39.40	348000
2006-05-18	39.36	39.52	38.99	39.10	297800
2006-05-19	39.29	39.54	38.74	39.44	404500
2006-05-22	39.45	40.59	39.21	40.16	656600
2006-05-23	40.26	40.80	40.26	40.41	598800
2006-05-24	40.34	40.97	40.00	40.38	482300
2006-05-25	40.49	40.86	40.26	40.56	340900
2006-05-26	40.81	41.26	40.71	41.19	218900
2006-05-30	41.18	41.18	40.62	40.69	288400
2006-05-31	40.82	41.98	40.72	41.88	662700
2006-06-01	41.94	42.27	41.70	41.92	405000
2006-06-02	41.90	42.20	41.21	41.99	311100
2006-06-05	41.92	42.07	41.00	41.07	378900
2006-06-06	41.25	41.40	40.52	40.80	345700
2006-06-07	40.83	41.19	40.48	40.48	305800
2006-06-08	40.48	40.64	39.48	40.54	361200
2006-06-09	40.44	40.70	40.13	40.30	246000
2006-06-12	40.40	40.44	39.69	39.69	237500
2006-06-13	39.69	39.93	39.28	39.39	222100
2006-06-14	39.35	39.55	39.20	39.45	521600
2006-06-15	39.53	40.19	39.47	40.02	512000
2006-06-16	39.78	39.91	39.05	39.06	812900
2006-06-19	39.40	39.40	38.66	39.00	310200
2006-06-20	39.10	39.21	38.65	38.68	175900
2006-06-21	38.63	39.47	38.63	39.12	199200
2006-06-22	39.08	39.20	38.82	39.00	159800
2006-06-23	39.01	39.50	38.60	39.01	165300
2006-06-26	38.98	39.88	38.98	39.80	246100
2006-06-27	39.88	40.01	39.14	39.16	160300
2006-06-28	39.23	39.50	38.98	39.31	131000
2006-06-29	39.55	40.12	39.54	40.03	371000
2006-06-30	40.05	40.50	40.05	40.42	473800
2006-07-03	40.49	40.49	40.32	40.35	106100
2006-07-05	40.35	40.37	39.88	39.96	177600
2006-07-06	39.90	40.31	39.75	39.86	175100
2006-07-07	39.93	39.93	39.19	39.24	141900
2006-07-10	39.30	39.83	39.30	39.80	328600
2006-07-11	39.59	39.68	39.02	39.66	154200
2006-07-12	39.66	39.80	39.16	39.31	190900
2006-07-13	39.31	39.31	38.37	38.50	352800
2006-07-14	38.36	38.65	37.61	38.11	514900
2006-07-17	38.00	38.21	37.70	37.88	270800
2006-07-18	37.86	38.18	37.27	37.79	464200
2006-07-19	37.90	38.50	37.61	37.90	636900
2006-07-20	37.90	38.18	37.32	37.32	323600
2006-07-21	37.39	37.39	36.38	36.39	636100
2006-07-24	36.42	37.37	36.42	37.27	449600
2006-07-25	37.27	37.54	36.75	37.37	485900
2006-07-26	38.50	40.33	38.30	40.30	1115800
2006-07-27	40.55	42.35	40.52	41.00	871500
2006-07-28	41.40	42.58	41.34	42.28	821900
2006-07-31	42.00	42.34	41.76	42.01	455600
2006-08-01	42.02	42.05	41.63	41.90	301700
2006-08-02	41.91	42.10	41.55	41.76	269300
2006-08-03	41.77	42.25	41.45	41.99	408300
2006-08-04	42.21	42.61	41.59	42.00	360800
2006-08-07	42.10	42.10	41.52	41.81	244400
2006-08-08	42.05	42.31	41.75	41.99	481500
2006-08-09	42.17	42.17	41.15	41.21	371200
2006-08-10	41.21	42.00	41.20	41.89	301500
2006-08-11	41.80	42.19	41.73	42.07	264900
2006-08-14	42.24	43.05	41.79	41.83	312500
2006-08-15	42.03	43.01	42.03	42.94	240300
2006-08-16	42.93	42.93	42.21	42.79	609100
2006-08-17	42.33	43.01	42.33	42.48	330500
2006-08-18	42.53	42.86	42.16	42.57	203900
2006-08-21	42.20	42.35	41.94	42.15	314500
2006-08-22	42.15	42.69	42.14	42.51	214600
2006-08-23	42.70	43.14	42.52	42.92	285100
2006-08-24	42.90	43.06	41.98	42.29	260500
2006-08-25	42.35	42.45	41.93	42.33	155600
2006-08-28	42.35	42.88	42.35	42.82	200700
2006-08-29	42.90	43.53	42.67	43.38	371700
2006-08-30	43.39	43.70	43.39	43.51	208700
2006-08-31	43.34	43.91	43.34	43.70	269400
2006-09-01	43.80	44.06	43.73	43.79	269900
2006-09-05	43.68	43.92	43.35	43.48	290500
2006-09-06	43.40	43.61	43.12	43.15	230100
2006-09-07	43.01	43.61	42.76	43.19	200100
2006-09-08	43.34	43.57	43.20	43.36	172000
2006-09-11	43.34	43.76	43.24	43.48	219900
2006-09-12	43.51	44.33	43.51	44.25	340100
2006-09-13	44.10	44.57	44.07	44.41	342200
2006-09-14	44.41	44.75	44.05	44.59	373400
2006-09-15	44.99	45.16	44.63	44.63	713000
2006-09-18	44.51	44.70	43.99	44.15	309300
2006-09-19	44.02	44.20	43.45	44.05	532300
2006-09-20	44.05	44.89	44.00	44.30	347400
2006-09-21	44.46	44.54	43.40	43.60	549200
2006-09-22	43.60	43.60	43.08	43.29	215600
2006-09-25	43.27	44.10	43.27	44.04	537900
2006-09-26	44.10	44.46	43.97	44.35	234100
2006-09-27	44.20	44.41	44.06	44.28	353700
2006-09-28	44.39	44.53	43.38	44.07	291200
2006-09-29	43.93	44.58	43.93	44.55	442500
2006-10-02	44.62	44.95	44.39	44.62	264400
2006-10-03	44.65	44.80	44.24	44.33	248300
2006-10-04	44.08	44.84	44.08	44.80	277300
2006-10-05	44.67	45.09	44.67	45.00	331600
2006-10-06	45.00	45.00	44.52	44.95	172600
2006-10-09	44.95	45.20	44.68	45.09	139800
2006-10-10	44.96	45.55	44.90	45.52	378100
2006-10-11	45.52	45.53	44.99	45.32	353800
2006-10-12	45.34	45.40	44.93	45.17	288800
2006-10-13	45.17	45.25	44.96	45.20	324700
2006-10-16	45.00	45.56	44.95	45.51	415100
2006-10-17	45.51	45.74	45.00	45.51	537100
2006-10-18	45.51	45.94	44.98	45.01	446900
2006-10-19	44.85	45.32	44.77	44.98	378600
2006-10-20	45.00	45.06	44.26	44.50	378700
2006-10-23	45.75	48.19	45.63	47.11	1930200
2006-10-24	47.22	48.35	47.16	47.80	1250300
2006-10-25	47.70	48.00	47.29	47.74	817300
2006-10-26	47.83	48.00	47.34	47.87	406200
2006-10-27	47.75	47.75	47.09	47.15	614900
2006-10-30	47.00	47.32	46.79	47.25	474400
2006-10-31	47.15	47.32	46.89	47.03	377300
2006-11-01	46.99	47.20	46.64	46.70	333000
2006-11-02	46.66	47.00	46.40	46.75	382900
2006-11-03	46.80	47.04	46.51	46.51	393900
2006-11-06	46.75	46.85	46.62	46.75	373500
2006-11-07	46.87	47.37	46.71	47.16	326600
2006-11-08	47.09	47.52	46.97	47.45	331300
2006-11-09	47.35	47.35	46.45	46.51	388800
2006-11-10	46.52	46.84	46.38	46.76	193100
2006-11-13	46.80	47.00	46.33	46.53	336500
2006-11-14	46.75	47.25	46.37	47.19	473200
2006-11-15	47.24	47.80	46.92	47.22	420900
2006-11-16	46.96	47.63	46.88	47.55	303900
2006-11-17	47.21	47.30	46.95	47.25	237400
2006-11-20	47.12	47.22	46.41	46.57	396400
2006-11-21	46.57	47.80	46.56	47.69	387200
2006-11-22	47.69	48.11	47.61	47.92	387500
2006-11-24	47.57	47.98	47.52	47.74	97400
2006-11-27	47.51	47.57	46.74	47.00	427900
2006-11-28	47.08	47.16	46.51	47.16	383600
2006-11-29	47.16	47.66	46.97	47.49	294300
2006-11-30	47.43	47.60	47.19	47.50	242600
2006-12-01	47.28	47.40	46.76	47.32	277400
2006-12-04	47.40	47.83	47.30	47.75	402700
2006-12-05	47.86	47.92	47.40	47.83	404900
2006-12-06	47.60	47.98	47.60	47.92	425000
2006-12-07	47.92	48.00	47.48	47.71	396200
2006-12-08	47.65	47.97	47.60	47.76	330300
2006-12-11	47.75	47.81	47.53	47.70	344100
2006-12-12	47.71	47.91	47.58	47.79	434000
2006-12-13	47.93	48.14	47.88	48.08	431500
2006-12-14	47.98	48.65	47.93	48.31	477900
2006-12-15	47.50	48.31	47.14	47.25	630300
2006-12-18	47.24	47.64	47.06	47.07	256400
2006-12-19	47.08	47.50	46.82	47.39	253500
2006-12-20	47.38	47.89	47.31	47.32	265400
2006-12-21	47.33	47.62	47.19	47.20	209800
2006-12-22	47.37	47.62	47.27	47.32	202000
2006-12-26	47.25	47.87	47.25	47.77	134400
2006-12-27	47.78	48.12	47.74	48.07	289300
2006-12-28	48.00	48.21	47.88	48.16	254000
2006-12-29	48.16	48.22	47.60	47.64	245100
2007-01-03	47.81	48.21	47.46	47.84	356000
2007-01-04	47.75	47.81	47.32	47.75	282900
2007-01-05	47.54	47.60	46.82	46.97	337300
2007-01-08	46.97	46.99	46.46	46.85	404500
2007-01-09	46.95	47.40	46.78	47.33	202200
2007-01-10	47.22	47.41	47.00	47.34	177000
2007-01-11	47.52	48.03	47.52	47.72	249400
2007-01-12	47.56	48.08	47.56	47.72	293100
2007-01-16	47.85	48.01	47.71	47.96	251600
2007-01-17	47.80	48.02	47.62	47.73	244100
2007-01-18	47.75	47.96	47.54	47.61	156600
2007-01-19	47.76	48.09	47.46	47.74	160700
2007-01-22	47.64	47.75	47.21	47.36	168300
2007-01-23	47.44	48.08	47.29	48.04	255800
2007-01-24	47.99	48.39	47.76	48.36	223800
2007-01-25	48.42	48.42	47.82	47.88	238700
2007-01-26	48.06	48.06	47.49	47.67	189400
2007-01-29	47.68	48.21	47.32	47.69	310700
2007-01-30	47.82	48.15	47.77	47.90	253000
2007-01-31	47.90	48.40	47.31	48.21	394700
2007-02-01	49.40	51.32	48.50	50.88	2087800
2007-02-02	50.96	51.55	50.16	50.51	717500
2007-02-05	50.76	50.76	49.44	49.68	834100
2007-02-06	49.74	50.69	49.31	49.87	954600
2007-02-07	50.05	50.23	49.57	49.98	561700
2007-02-08	50.00	50.39	49.76	50.03	689800
2007-02-09	50.02	50.30	49.71	49.71	476000
2007-02-12	49.64	49.98	49.17	49.25	309619
2007-02-13	49.25	49.50	49.08	49.21	426903
2007-02-14	49.21	49.51	48.92	49.45	551168
2007-02-15	49.46	50.25	49.37	50.22	607100
2007-02-16	50.03	50.09	49.64	49.90	448700
2007-02-20	49.95	50.51	49.37	50.46	440100
2007-02-21	50.40	51.03	50.04	50.92	727800
2007-02-22	50.80	50.95	50.55	50.75	729600
2007-02-23	50.70	50.87	50.56	50.81	385000
2007-02-26	50.87	51.66	50.87	51.51	919113
2007-02-27	51.28	51.28	49.60	50.25	991800
2007-02-28	50.40	50.66	50.01	50.06	774100
2007-03-01	49.80	49.87	48.85	49.65	694454
2007-03-02	49.65	49.90	49.05	49.11	448800
2007-03-05	48.86	49.23	48.53	48.53	474000
2007-03-06	48.79	49.02	48.63	49.01	415800
2007-03-07	48.85	49.29	48.69	49.01	457500
2007-03-08	49.39	49.46	49.06	49.17	431800
2007-03-09	49.34	49.50	48.90	49.12	277400
2007-03-12	48.99	49.61	48.84	49.60	405900
2007-03-13	49.39	49.52	48.63	49.05	821900
2007-03-14	49.05	49.17	48.15	48.67	460200
2007-03-15	48.33	48.78	48.18	48.44	358791
2007-03-16	48.28	48.28	47.69	47.77	559700
2007-03-19	48.27	48.66	48.18	48.34	232500
2007-03-20	48.17	48.69	48.01	48.63	202800
2007-03-21	48.68	49.35	48.33	49.35	301900
2007-03-22	49.35	49.55	49.25	49.31	423100
2007-03-23	49.43	49.84	49.40	49.78	237500
2007-03-26	49.69	49.73	48.72	48.93	280200
2007-03-27	48.73	48.93	47.85	48.14	615100
2007-03-28	48.12	48.27	47.71	48.04	342200
2007-03-29	48.27	48.27	47.90	48.16	205800
2007-03-30	48.10	48.45	47.78	48.10	223100
2007-04-02	48.00	48.32	47.85	48.05	197800
2007-04-03	48.16	48.52	48.13	48.44	234000
2007-04-04	48.48	49.02	48.35	48.67	483400
2007-04-05	48.45	48.63	48.29	48.57	275900
2007-04-09	48.60	48.87	48.29	48.35	207900
2007-04-10	48.36	48.46	47.97	48.06	252600
2007-04-11	48.11	48.22	47.47	47.54	312400
2007-04-12	47.54	47.75	47.11	47.74	335900
2007-04-13	47.74	47.81	47.34	47.76	320168
2007-04-16	46.92	48.09	46.92	47.97	277200
2007-04-17	48.49	48.57	47.80	47.85	446800
2007-04-18	47.75	48.14	47.68	47.94	428200
2007-04-19	47.95	48.11	47.73	47.81	431600
2007-04-20	48.05	48.19	47.72	48.11	502790
2007-04-23	48.10	48.94	47.94	48.79	437300
2007-04-24	52.30	56.80	51.79	56.20	2370606
2007-04-25	56.17	56.35	55.30	55.38	895040
2007-04-26	55.63	55.75	55.05	55.29	831906
2007-04-27	54.91	55.42	54.70	55.32	566898
2007-04-30	55.59	55.60	54.39	54.50	665701
2007-05-01	54.50	54.90	54.10	54.90	582000
2007-05-02	54.98	55.46	54.89	55.35	391700
2007-05-03	55.27	55.51	55.02	55.40	247000
2007-05-04	55.58	55.60	54.55	55.08	375612
2007-05-07	55.21	55.60	54.69	54.98	542600
2007-05-08	54.88	54.98	54.25	54.66	427200
2007-05-09	54.80	55.55	54.77	55.55	329900
2007-05-10	55.35	55.51	54.51	54.60	342700
2007-05-11	54.62	55.14	54.55	54.95	338400
2007-05-14	54.95	55.23	54.31	54.54	323100
2007-05-15	54.50	54.69	53.64	53.74	597900
2007-05-16	53.79	53.90	53.03	53.63	426500
2007-05-17	53.32	53.33	52.80	53.06	328700
2007-05-18	53.16	53.48	52.17	52.50	822665
2007-05-21	52.65	53.12	52.62	52.90	616100
2007-05-22	52.91	54.05	52.71	53.50	472902
2007-05-23	53.60	53.83	52.86	52.89	267000
2007-05-24	52.90	53.42	51.98	52.03	367300
2007-05-25	52.09	52.68	52.09	52.63	203100
2007-05-29	52.55	53.14	52.22	52.57	504900
2007-05-30	52.55	53.64	52.15	53.57	644200
2007-05-31	53.61	54.42	53.55	54.07	676700
2007-06-01	54.05	54.36	53.85	54.22	532300
2007-06-04	54.02	54.08	53.56	53.72	445100
2007-06-05	53.47	54.30	53.19	54.24	637800
2007-06-06	54.24	54.24	53.49	53.85	611900
2007-06-07	53.85	53.90	52.81	52.81	677900
2007-06-08	52.81	53.36	52.51	53.33	306400
2007-06-11	53.17	53.27	52.78	52.87	229200
2007-06-12	52.87	52.98	52.01	52.02	304100
2007-06-13	52.50	53.22	52.24	52.98	397900
2007-06-14	52.98	53.47	52.88	53.05	254209
2007-06-15	53.46	53.90	53.05	53.11	379100
2007-06-18	53.00	53.23	52.65	52.97	266000
2007-06-19	52.72	52.73	52.14	52.44	275500
2007-06-20	52.69	52.83	51.66	51.66	484900
2007-06-21	51.86	52.26	51.68	52.22	466600
2007-06-22	51.97	52.26	51.54	51.58	551300
2007-06-25	51.58	52.61	51.13	51.18	469200
2007-06-26	51.30	51.60	50.21	50.68	658000
2007-06-27	50.30	51.57	50.17	51.50	523600
2007-06-28	51.51	52.04	51.37	51.51	311000
2007-06-29	51.52	51.63	50.21	50.51	374927
2007-07-02	50.79	51.48	50.72	51.48	295300
2007-07-03	51.48	52.04	51.48	52.03	199200
2007-07-05	51.98	51.98	51.41	51.42	370700
2007-07-06	51.42	51.67	50.86	51.60	334500
2007-07-09	51.60	51.60	51.01	51.29	358300
2007-07-10	51.09	51.09	49.77	49.77	397300
2007-07-11	49.58	50.38	49.48	50.16	355100
2007-07-12	50.18	51.11	50.08	51.11	514810
2007-07-13	50.92	51.21	50.63	51.00	317600
2007-07-16	50.75	50.96	50.47	50.48	277100
2007-07-17	50.66	50.66	50.16	50.33	398800
2007-07-18	50.00	50.37	49.87	50.29	402800
2007-07-19	50.44	50.96	50.35	50.72	225900
2007-07-20	50.65	50.68	49.95	50.06	430100
2007-07-23	49.28	50.81	49.28	50.23	335300
2007-07-24	49.83	50.34	49.59	49.99	637200
2007-07-25	52.00	57.81	51.90	55.61	2666500
2007-07-26	55.29	55.29	53.29	53.91	1319291
2007-07-27	54.75	54.75	52.07	52.07	1065200
2007-07-30	52.54	52.72	51.66	52.58	691600
2007-07-31	53.10	53.66	52.27	52.33	823000
2007-08-01	52.35	53.24	51.91	53.23	585031
2007-08-02	53.63	54.44	53.34	54.35	914300
2007-08-03	54.21	54.31	52.41	52.44	649900
2007-08-06	52.55	54.10	52.29	54.10	845103
2007-08-07	53.72	53.98	52.84	53.19	969100
2007-08-08	53.18	53.29	50.92	52.81	1339700
2007-08-09	51.89	51.89	45.80	46.59	1940300
2007-08-10	46.00	51.20	45.03	50.50	1876800
2007-08-13	51.50	53.89	51.19	52.51	995100
2007-08-14	52.80	52.80	48.96	49.14	823300
2007-08-15	49.35	50.09	47.86	48.07	710700
2007-08-16	47.15	47.96	45.86	47.82	850224
2007-08-17	47.04	49.90	47.04	47.92	661200
2007-08-20	47.97	48.89	47.82	48.48	424900
2007-08-21	48.25	49.10	48.12	48.43	314500
2007-08-22	48.98	49.30	48.56	49.11	373000
2007-08-23	49.10	49.81	48.51	49.41	624800
2007-08-24	49.62	50.11	48.75	50.05	471400
2007-08-27	49.84	49.96	48.90	49.25	383300
2007-08-28	48.94	49.21	47.50	47.51	486400
2007-08-29	47.93	48.57	47.58	48.52	418500
2007-08-30	48.34	48.95	47.85	48.18	433500
2007-08-31	48.94	49.48	48.10	48.98	449700
2007-09-04	48.77	49.11	48.37	48.87	461700
2007-09-05	49.35	49.47	47.94	48.27	696100
2007-09-06	48.25	48.61	47.53	48.16	460900
2007-09-07	47.65	47.97	46.76	47.29	451200
2007-09-10	47.49	47.73	45.93	46.40	608900
2007-09-11	46.25	47.25	46.25	47.01	568231
2007-09-12	46.99	47.51	46.60	46.91	414100
2007-09-13	47.30	47.31	46.42	46.67	460900
2007-09-14	46.27	46.79	46.10	46.49	315700
2007-09-17	46.16	46.65	45.53	46.09	382300
2007-09-18	46.40	48.47	46.13	48.47	772500
2007-09-19	48.77	49.50	48.45	49.03	707800
2007-09-20	49.20	49.39	48.64	49.07	445600
2007-09-21	49.65	49.65	48.93	49.13	382800
2007-09-24	49.45	49.52	48.10	48.35	414500
2007-09-25	47.88	48.75	47.56	48.45	603900
2007-09-26	48.50	48.92	47.93	48.44	431300
2007-09-27	48.61	49.21	48.41	49.14	340900
2007-09-28	49.15	50.01	49.10	49.54	452000
2007-10-01	49.84	50.62	49.65	50.50	326600
2007-10-02	50.59	50.87	50.15	50.68	361000
2007-10-03	50.53	51.47	50.28	50.66	544600
2007-10-04	50.70	51.01	49.27	49.61	503700
2007-10-05	49.90	50.17	49.52	49.92	460700
2007-10-08	49.75	49.93	49.32	49.50	513300
2007-10-09	49.50	49.61	48.25	49.03	432400
2007-10-10	49.00	49.00	48.04	48.67	321300
2007-10-11	49.23	49.43	47.99	48.51	540042
2007-10-12	48.64	48.67	47.73	47.93	590100
2007-10-15	48.06	48.12	46.90	47.56	676550
2007-10-16	47.50	47.77	46.94	47.47	433800
2007-10-17	47.83	47.88	47.03	47.62	455600
2007-10-18	47.51	47.95	46.78	47.00	443599
2007-10-19	46.49	46.94	45.90	45.98	639700
2007-10-22	45.69	46.61	45.64	46.46	587300
2007-10-23	46.56	47.29	46.27	47.29	579200
2007-10-24	49.93	52.41	49.25	50.50	1326000
2007-10-25	50.50	50.91	49.65	49.83	1050600
2007-10-26	50.13	50.34	49.60	49.97	540900
2007-10-29	50.25	50.35	49.66	49.91	573700
2007-10-30	49.91	50.49	49.31	49.45	439800
2007-10-31	49.85	49.94	48.78	49.84	584900
2007-11-01	49.40	49.87	48.68	49.05	425100
2007-11-02	49.17	50.25	49.06	50.18	548500
2007-11-05	50.90	50.90	49.23	49.99	525310
2007-11-06	50.24	50.27	48.93	49.37	541400
2007-11-07	48.77	48.94	48.29	48.29	449148
2007-11-08	48.33	48.76	47.93	48.52	614556
2007-11-09	48.02	48.55	47.54	47.54	658400
2007-11-12	47.99	48.04	47.10	47.11	359915
2007-11-13	47.41	48.32	47.22	48.29	376000
2007-11-14	48.49	48.87	48.00	48.12	368900
2007-11-15	47.59	48.20	47.48	47.62	349979
2007-11-16	48.04	48.35	46.73	47.14	424270
2007-11-19	46.94	47.26	46.47	46.77	445335
2007-11-20	46.89	47.44	45.95	46.61	480100
2007-11-21	46.20	46.25	45.52	46.10	538000
2007-11-23	46.31	47.21	46.19	47.07	185221
2007-11-26	47.07	47.99	46.95	47.24	632500
2007-11-27	48.12	48.12	46.85	47.57	497900
2007-11-28	47.57	48.23	47.41	48.11	401641
2007-11-29	47.87	49.00	47.79	49.00	612262
2007-11-30	49.16	49.69	48.70	48.88	453547
2007-12-03	48.14	48.94	48.02	48.13	315599
2007-12-04	47.94	48.12	47.46	47.66	275250
2007-12-05	47.49	48.06	47.48	47.89	241859
2007-12-06	47.87	48.94	47.32	48.94	297780
2007-12-07	49.43	49.43	48.74	48.84	262300
2007-12-10	48.71	49.18	48.45	48.95	216487
2007-12-11	48.99	49.10	47.35	47.36	379800
2007-12-12	48.33	48.51	46.80	47.34	333401
2007-12-13	47.13	48.26	47.04	48.26	330800
2007-12-14	47.07	47.54	46.43	46.47	407032
2007-12-17	46.32	46.32	44.58	44.59	806950
2007-12-18	45.00	46.35	44.74	46.30	558400
2007-12-19	46.75	46.75	46.16	46.55	278625
2007-12-20	46.44	46.83	45.16	46.35	433925
2007-12-21	46.48	47.75	46.48	47.46	532300
2007-12-24	47.90	48.74	47.87	48.58	121400
2007-12-26	48.43	48.57	47.79	48.07	196500
2007-12-27	48.01	48.36	47.91	48.01	281100
2007-12-28	48.48	48.55	47.92	48.13	199300
2007-12-31	47.88	48.37	47.88	48.24	249891
2008-01-02	48.08	48.26	46.94	46.94	409000
2008-01-03	46.99	47.32	46.20	46.31	281400
2008-01-04	46.00	46.00	44.96	44.96	486300
2008-01-07	45.31	45.57	44.38	44.81	463660
2008-01-08	45.12	45.13	43.67	43.67	366000
2008-01-09	43.50	43.89	42.83	43.76	579000
2008-01-10	43.35	43.57	42.88	43.16	557900
2008-01-11	42.69	43.05	42.07	42.15	521600
2008-01-14	42.57	42.95	42.31	42.77	462516
2008-01-15	42.18	42.46	41.88	42.01	464115
2008-01-16	41.75	42.54	41.57	41.66	564600
2008-01-17	41.72	41.98	39.93	40.02	553100
2008-01-18	40.38	40.58	39.40	39.78	562402
2008-01-22	37.93	40.25	37.88	39.84	537051
2008-01-23	38.39	41.59	38.39	41.37	1094314
2008-01-24	41.66	42.34	41.25	41.98	573433
2008-01-25	42.21	42.59	41.69	41.78	389400
2008-01-28	41.60	42.24	40.86	42.22	743950
2008-01-29	42.51	43.47	42.33	43.22	471700
2008-01-30	43.26	44.99	43.03	43.80	539501
2008-01-31	46.47	49.60	46.00	49.12	2223655
2008-02-01	49.49	51.47	49.35	51.23	1079100
2008-02-04	50.80	51.54	49.96	51.22	924206
2008-02-05	50.26	50.64	49.50	49.62	692410
2008-02-06	50.10	51.24	49.67	49.81	675895
2008-02-07	49.50	50.20	49.03	49.46	681611
2008-02-08	49.01	50.04	48.72	48.98	585929
2008-02-11	49.11	50.11	48.48	50.00	585869
2008-02-12	50.51	50.70	49.74	50.03	579610
2008-02-13	50.56	51.88	50.56	51.75	489160
2008-02-14	51.65	51.81	50.27	50.43	717880
2008-02-15	50.52	50.60	49.84	50.52	586418
2008-02-19	50.76	51.51	49.76	49.88	524973
2008-02-20	49.56	50.93	49.36	50.88	667600
2008-02-21	50.95	51.75	50.65	50.96	680563
2008-02-22	51.20	51.20	50.11	50.95	469800
2008-02-25	51.00	52.16	50.58	52.12	549275
2008-02-26	51.91	53.04	51.64	53.01	484400
2008-02-27	52.79	52.98	51.92	52.25	431750
2008-02-28	51.98	52.27	51.35	51.99	642097
2008-02-29	51.52	51.58	49.75	49.92	621546
2008-03-03	50.10	50.28	49.50	49.85	756304
2008-03-04	49.64	49.64	48.45	49.37	783055
2008-03-05	49.52	49.84	49.00	49.45	827942
2008-03-06	49.30	49.30	47.81	48.09	519600
2008-03-07	47.69	48.79	47.50	48.40	517660
2008-03-10	48.50	48.70	47.22	47.25	670900
2008-03-11	48.41	48.59	46.91	48.11	546393
2008-03-12	48.50	48.80	47.81	47.86	507400
2008-03-13	47.07	48.48	46.59	48.22	652494
2008-03-14	48.40	48.50	47.01	47.37	723080
2008-03-17	46.59	47.24	46.21	46.65	899700
2008-03-18	47.80	48.66	47.13	48.64	590300
2008-03-19	48.94	49.62	48.15	48.41	534049
2008-03-20	48.57	49.42	48.29	49.28	450660
2008-03-24	49.29	50.20	49.28	49.91	412480
2008-03-25	50.08	50.97	49.50	50.78	320600
2008-03-26	50.62	50.65	49.00	49.49	363400
2008-03-27	49.63	49.67	48.37	48.37	357700
2008-03-28	48.70	49.44	48.51	48.99	378260
2008-03-31	49.15	50.97	49.15	50.85	739900
2008-04-01	50.97	54.39	50.35	54.32	1332129
2008-04-02	54.64	55.32	54.00	54.30	725029
2008-04-03	54.08	54.79	53.42	54.63	525464
2008-04-04	54.82	54.85	53.70	54.08	536000
2008-04-07	54.06	54.34	52.85	53.07	527595
2008-04-08	52.59	52.95	51.91	52.44	551450
2008-04-09	52.36	52.84	50.93	51.26	373000
2008-04-10	51.05	52.23	51.05	51.98	342100
2008-04-11	51.52	51.52	50.31	50.57	423377
2008-04-14	50.37	51.49	50.31	51.07	526120
2008-04-15	51.19	51.88	51.11	51.73	406723
2008-04-16	52.10	54.68	52.10	54.64	709347
2008-04-17	53.91	54.61	53.35	53.85	541948
2008-04-18	54.44	55.15	54.26	55.01	545524
2008-04-21	54.71	55.40	54.40	55.28	464999
2008-04-22	55.99	55.99	52.39	53.12	973456
2008-04-23	53.93	55.36	53.16	54.84	543613
2008-04-24	54.80	57.40	54.46	57.07	1273156
2008-04-25	57.39	59.84	57.05	59.80	1183771
2008-04-28	59.71	60.64	59.29	60.35	1115719
2008-04-29	60.40	60.70	59.94	60.35	651379
2008-04-30	60.35	60.37	58.97	59.31	959411
2008-05-01	59.31	59.66	58.35	59.17	852390
2008-05-02	59.30	59.98	58.75	58.99	430275
2008-05-05	59.07	59.99	58.92	59.86	633432
2008-05-06	59.91	60.59	59.45	60.26	524547
2008-05-07	60.50	60.60	59.61	59.69	498908
2008-05-08	59.67	60.01	58.88	59.71	496204
2008-05-09	58.91	58.91	57.96	58.46	505756
2008-05-12	58.51	59.37	58.05	59.28	439218
2008-05-13	59.65	60.51	59.16	60.51	496459
2008-05-14	60.65	62.21	60.51	61.34	533341
2008-05-15	61.48	61.87	60.92	61.05	651753
2008-05-16	60.93	61.20	60.22	60.78	398141
2008-05-19	60.91	61.85	60.51	60.91	376226
2008-05-20	60.42	60.69	60.16	60.46	301940
2008-05-21	60.79	60.97	59.53	59.69	569082
2008-05-22	59.40	60.58	59.16	60.23	535815
2008-05-23	59.74	60.08	59.03	59.57	332555
2008-05-27	59.45	60.18	59.21	60.08	331322
2008-05-28	60.20	61.09	60.20	61.06	295002
2008-05-29	61.14	61.49	60.55	61.26	300406
2008-05-30	61.50	61.95	61.09	61.92	423981
2008-06-02	61.44	62.08	60.57	61.11	386705
2008-06-03	61.49	61.90	60.34	60.74	566327
2008-06-04	60.69	60.81	59.58	60.42	514538
2008-06-05	61.26	61.91	59.97	61.85	494891
2008-06-06	60.94	61.92	60.33	60.38	470854
2008-06-09	60.36	60.69	59.56	59.89	331671
2008-06-10	59.49	60.22	59.18	59.92	339591
2008-06-11	59.56	59.65	58.03	58.03	393054
2008-06-12	58.50	59.29	58.47	58.53	671109
2008-06-13	58.95	59.19	58.39	58.80	545461
2008-06-16	58.09	58.79	57.74	58.30	557394
2008-06-17	58.62	58.62	57.28	57.28	481225
2008-06-18	56.64	56.98	53.85	54.28	1321782
2008-06-19	54.36	55.92	54.04	55.84	714458
2008-06-20	55.63	55.78	54.39	54.74	471215
2008-06-23	55.36	55.65	54.37	54.48	446603
2008-06-24	53.90	54.29	53.15	53.29	441313
2008-06-25	53.79	54.51	53.13	53.84	489953
2008-06-26	53.03	53.24	50.89	51.46	750825
2008-06-27	51.57	52.30	51.24	51.74	560867
2008-06-30	51.72	52.32	51.20	52.01	680620
2008-07-01	51.31	51.75	50.58	51.38	590224
2008-07-02	51.21	51.64	50.74	50.79	440233
2008-07-03	51.05	51.05	49.40	50.18	384180
2008-07-07	50.71	51.47	49.83	50.27	612780
2008-07-08	49.96	51.56	49.74	51.52	500874
2008-07-09	51.82	52.05	50.18	50.32	463822
2008-07-10	50.06	51.38	50.06	50.99	649638
2008-07-11	49.82	51.53	49.82	50.96	473257
2008-07-14	51.88	51.88	49.83	50.47	387513
2008-07-15	49.74	50.91	48.64	50.00	646780
2008-07-16	49.80	50.44	48.63	50.36	733272
2008-07-17	50.73	51.65	50.05	51.54	789088
2008-07-18	51.67	52.39	50.56	51.28	511454
2008-07-21	51.31	51.78	50.23	51.01	387131
2008-07-22	50.98	51.87	50.48	51.85	491305
2008-07-23	51.93	52.69	51.52	52.23	648231
2008-07-24	53.01	58.12	52.29	56.76	1826461
2008-07-25	56.62	56.91	55.67	56.28	1069522
2008-07-28	56.09	57.20	55.94	56.34	819505
2008-07-29	56.54	57.30	56.36	56.86	622773
2008-07-30	56.54	57.33	56.47	57.12	653470
2008-07-31	55.87	57.61	55.87	56.29	435431
2008-08-01	56.42	56.75	55.23	55.87	611769
2008-08-04	55.81	56.55	55.53	55.94	538969
2008-08-05	56.39	59.76	56.08	59.72	911664
2008-08-06	59.73	60.24	57.74	57.91	1012992
2008-08-07	57.51	57.92	56.44	56.96	592621
2008-08-08	57.21	59.78	56.65	59.34	656272
2008-08-11	59.48	60.32	59.00	59.73	348910
2008-08-12	59.51	59.70	57.88	58.30	392083
2008-08-13	58.50	58.50	57.09	58.03	461840
2008-08-14	57.38	59.56	57.38	59.29	346510
2008-08-15	59.36	60.13	58.58	59.31	358445
2008-08-18	59.30	59.63	58.34	58.55	197626
2008-08-19	57.89	58.61	57.76	58.19	484747
2008-08-20	58.20	58.73	56.98	57.43	368901
2008-08-21	56.31	57.13	56.11	56.77	294639
2008-08-22	57.24	57.84	56.64	57.44	254696
2008-08-25	56.91	57.14	55.90	56.16	211925
2008-08-26	55.77	56.28	55.21	55.82	319660
2008-08-27	55.23	56.63	55.23	56.00	324248
2008-08-28	55.98	57.44	55.88	56.99	412177
2008-08-29	56.61	57.63	56.61	57.02	297538
2008-09-02	58.07	59.31	56.97	57.25	434994
2008-09-03	57.25	59.04	57.17	58.76	542926
2008-09-04	58.60	59.03	58.16	58.39	836597
2008-09-05	58.09	58.39	57.03	58.00	401808
2008-09-08	59.97	59.97	57.89	58.24	740253
2008-09-09	58.48	59.39	57.81	58.07	644355
2008-09-10	58.43	58.72	57.19	57.73	523831
2008-09-11	57.02	57.81	56.14	57.73	382956
2008-09-12	57.20	57.79	56.57	57.57	364622
2008-09-15	56.14	57.21	55.48	55.53	570240
2008-09-16	54.55	55.50	53.82	55.16	654495
2008-09-17	54.38	54.39	52.69	52.80	702404
2008-09-18	53.11	55.61	52.10	54.54	789227
2008-09-19	56.92	60.02	53.55	58.44	853898
2008-09-22	57.79	58.44	57.06	57.30	770402
2008-09-23	57.62	59.07	57.28	57.47	678009
2008-09-24	57.60	57.70	55.90	56.55	523795
2008-09-25	57.22	57.93	56.48	56.80	1174257
2008-09-26	55.90	56.72	54.30	54.99	777320
2008-09-29	54.04	54.38	50.65	51.38	622593
2008-09-30	52.35	52.66	50.00	52.66	615031
2008-10-01	52.24	52.72	51.28	52.40	366191
2008-10-02	52.25	52.25	50.75	51.04	466491
2008-10-03	51.50	51.94	48.45	48.53	634649
2008-10-06	47.16	47.49	43.51	46.28	922145
2008-10-07	46.79	46.98	43.99	43.99	586109
2008-10-08	43.17	45.15	42.09	43.42	876977
2008-10-09	44.17	44.81	40.17	40.17	821047
2008-10-10	39.54	41.69	36.84	40.30	1035481
2008-10-13	41.13	43.62	40.76	43.62	669867
2008-10-14	45.00	45.00	41.58	42.55	566333
2008-10-15	42.13	42.13	38.86	39.00	470364
2008-10-16	38.93	40.16	36.88	39.89	864041
2008-10-17	38.65	40.41	36.99	38.90	741842
2008-10-20	38.46	41.49	38.46	41.49	643885
2008-10-21	41.10	41.15	38.90	39.19	906412
2008-10-22	38.45	38.90	35.84	36.85	1233329
2008-10-23	37.89	40.27	37.13	38.00	1574347
2008-10-24	35.13	36.14	34.35	34.72	767214
2008-10-27	34.01	36.78	33.68	34.63	907863
2008-10-28	35.50	35.92	32.39	35.92	1158644
2008-10-29	35.71	37.47	35.08	35.39	1271811
2008-10-30	36.52	36.52	34.68	35.95	757301
2008-10-31	35.95	37.95	35.45	36.95	688250
2008-11-03	36.92	38.03	36.72	37.02	456071
2008-11-04	37.84	39.24	37.48	39.18	654985
2008-11-05	38.75	38.75	36.72	36.82	979272
2008-11-06	36.74	37.10	34.69	34.92	564800
2008-11-07	35.09	36.08	34.32	35.21	438518
2008-11-10	35.76	36.34	34.22	34.57	519889
2008-11-11	34.49	34.71	32.78	33.50	528083
2008-11-12	32.84	32.84	31.50	31.66	680015
2008-11-13	31.66	34.10	29.82	34.10	855486
2008-11-14	33.39	34.01	31.94	32.33	718667
2008-11-17	32.11	32.55	31.12	31.44	532829
2008-11-18	31.26	32.38	30.68	32.06	683808
2008-11-19	31.89	32.78	31.32	31.32	1260319
2008-11-20	30.78	31.75	28.52	28.62	1213133
2008-11-21	29.19	30.44	27.70	30.37	827355
2008-11-24	30.71	32.05	29.91	31.53	854990
2008-11-25	32.20	32.20	30.70	32.19	662633
2008-11-26	30.94	33.75	30.94	33.63	559097
2008-11-28	33.77	36.20	33.03	36.05	563609
2008-12-01	35.48	35.87	33.02	33.03	815774
2008-12-02	33.53	34.96	33.11	34.54	624420
2008-12-03	34.07	35.65	33.29	35.53	745126
2008-12-04	35.16	35.91	34.11	34.61	901567
2008-12-05	34.06	36.14	33.49	36.00	481021
2008-12-08	36.89	38.99	36.84	38.93	985630
2008-12-09	38.89	40.17	38.15	38.52	668914
2008-12-10	38.73	39.14	38.25	38.74	701010
2008-12-11	38.25	39.29	36.70	37.31	678102
2008-12-12	36.09	37.22	35.30	37.07	747120
2008-12-15	37.00	37.32	35.32	35.91	760805
2008-12-16	36.17	38.47	35.92	38.44	869518
2008-12-17	37.75	39.68	37.36	38.90	797991
2008-12-18	38.63	39.38	37.83	38.34	804017
2008-12-19	38.60	39.62	38.05	38.43	775794
2008-12-22	38.43	38.46	36.27	36.40	822689
2008-12-23	36.99	37.49	36.20	36.79	596485
2008-12-24	37.04	37.35	36.70	37.12	140362
2008-12-26	37.39	37.52	36.71	37.47	192076
2008-12-29	37.57	37.64	36.59	37.29	474903
2008-12-30	37.33	38.48	37.26	38.48	336165
2008-12-31	38.85	39.67	38.65	39.38	391484
2009-01-02	39.00	41.25	39.00	41.10	425134
2009-01-05	40.69	41.58	40.60	41.07	586506
2009-01-06	41.29	41.65	40.36	41.00	686781
2009-01-07	40.49	41.08	40.00	40.50	819627
2009-01-08	40.15	40.15	39.19	39.98	436876
2009-01-09	39.98	40.03	38.64	38.83	381669
2009-01-12	38.52	38.59	36.94	37.20	574187
2009-01-13	37.35	37.42	36.13	36.67	577514
2009-01-14	36.13	36.15	35.11	35.28	644414
2009-01-15	35.17	35.77	34.29	35.40	729405
2009-01-16	36.03	36.50	34.74	35.81	456799
2009-01-20	35.66	35.78	32.83	32.93	962780
2009-01-21	33.36	34.03	32.58	33.90	1008183
2009-01-22	33.14	33.61	32.25	33.08	857769
2009-01-23	32.36	32.71	31.74	32.22	619496
2009-01-26	32.30	32.69	31.60	32.27	566228
2009-01-27	32.44	32.96	32.16	32.66	345183
2009-01-28	33.05	34.31	33.05	33.81	990748
2009-01-29	32.87	32.87	31.05	31.12	978663
2009-01-30	31.54	31.54	29.89	30.18	898806
2009-02-02	29.86	30.10	29.20	29.55	759495
2009-02-03	29.45	31.34	29.11	31.20	1016884
2009-02-04	30.37	31.48	29.60	30.36	1344878
2009-02-05	30.29	30.63	29.37	30.10	830476
2009-02-06	30.01	31.99	30.01	31.62	692269
2009-02-09	31.48	31.74	30.90	31.22	829934
2009-02-10	30.86	31.22	29.60	29.73	713539
2009-02-11	29.72	30.33	29.26	29.69	730114
2009-02-12	29.13	29.30	27.59	28.81	1528893
2009-02-13	28.35	28.98	28.12	28.46	566338
2009-02-17	27.85	27.85	26.05	27.02	1030145
2009-02-18	27.12	27.31	26.38	26.92	1112841
2009-02-19	26.84	27.11	26.17	26.29	705143
2009-02-20	25.98	27.08	25.03	25.53	984847
2009-02-23	25.89	25.89	24.25	24.30	734515
2009-02-24	24.47	25.33	24.10	25.01	920740
2009-02-25	24.97	25.14	24.17	24.45	715376
2009-02-26	24.84	25.59	24.20	24.24	951936
2009-02-27	24.04	24.18	23.54	23.59	971734
2009-03-02	23.25	23.47	22.30	22.35	988477
2009-03-03	22.62	22.95	21.94	21.98	1244690
2009-03-04	22.21	22.53	22.06	22.21	912341
2009-03-05	21.77	21.77	20.51	20.66	793030
2009-03-06	21.45	22.05	20.94	21.52	1426200
2009-03-09	21.18	21.67	20.61	20.77	758373
2009-03-10	21.09	23.19	21.03	23.17	1013947
2009-03-11	23.14	23.87	22.53	22.93	1114705
2009-03-12	22.84	23.92	22.10	23.87	617560
2009-03-13	23.90	24.65	23.86	24.24	554848
2009-03-16	24.30	25.00	24.08	24.33	474932
2009-03-17	24.22	25.37	24.02	25.37	504111
2009-03-18	24.96	26.65	24.80	26.48	631272
2009-03-19	26.49	27.08	26.11	26.28	534580
2009-03-20	26.44	26.54	25.03	25.26	551704
2009-03-23	25.76	27.68	25.55	27.52	579093
2009-03-24	26.91	27.25	26.56	26.84	482979
2009-03-25	26.94	28.35	26.46	26.94	959543
2009-03-26	27.23	29.14	27.23	29.14	852163
2009-03-27	28.79	28.79	27.09	27.16	918679
2009-03-30	26.50	26.58	24.75	25.19	767734
2009-03-31	25.59	25.73	24.68	25.10	767397
2009-04-01	25.02	26.17	24.65	26.04	563929
2009-04-02	26.92	27.84	26.50	27.40	943179
2009-04-03	27.57	28.21	27.26	28.15	463656
2009-04-06	27.99	28.11	27.01	28.00	924707
2009-04-07	27.65	27.74	26.69	26.79	494743
2009-04-08	27.10	27.64	26.99	27.51	464906
2009-04-09	28.28	29.22	28.13	29.19	735693
2009-04-13	29.05	29.27	28.32	29.00	441337
2009-04-14	28.61	28.61	27.64	27.79	550047
2009-04-15	27.72	28.38	27.43	28.37	676655
2009-04-16	28.68	29.05	28.14	28.79	740585
2009-04-17	28.93	30.02	28.82	29.71	603673
2009-04-20	29.24	29.38	27.70	27.70	530296
2009-04-21	27.50	28.71	27.44	28.38	788970
2009-04-22	28.06	31.92	27.97	31.75	1575106
2009-04-23	31.37	34.76	31.37	33.40	2543376
2009-04-24	33.28	35.77	32.84	34.70	1701608
2009-04-27	34.27	34.43	32.86	33.16	1530690
2009-04-28	32.81	33.32	31.95	32.12	1262688
2009-04-29	32.23	34.03	32.06	33.78	775778
2009-04-30	34.18	34.98	33.89	33.92	948033
2009-05-01	33.98	34.11	33.33	34.05	700234
2009-05-04	34.15	34.90	34.01	34.49	1163652
2009-05-05	34.58	34.90	32.69	33.08	1619229
2009-05-06	33.38	33.55	31.25	32.94	1907341
2009-05-07	33.14	33.42	31.84	32.20	1365596
2009-05-08	32.96	33.20	31.67	32.99	1092013
2009-05-11	32.60	32.69	31.49	31.66	881024
2009-05-12	31.99	31.99	30.37	30.93	910484
2009-05-13	30.22	30.89	29.29	29.52	777951
2009-05-14	29.09	29.77	28.86	29.01	828911
2009-05-15	29.01	29.92	28.86	29.12	487217
2009-05-18	29.56	30.50	29.48	30.50	667115
2009-05-19	30.69	30.86	29.95	30.37	613544
2009-05-20	30.57	31.27	30.49	30.66	972328
2009-05-21	30.15	30.53	29.75	30.14	1539288
2009-05-22	30.16	30.76	29.91	30.23	431300
2009-05-26	29.95	31.46	29.62	31.22	783124
2009-05-27	31.26	31.49	30.42	30.47	575997
2009-05-28	30.64	31.11	29.76	30.94	778568
2009-05-29	31.04	31.20	30.53	31.15	814647
2009-06-01	31.38	32.80	31.20	32.70	684091
2009-06-02	32.66	33.42	32.09	33.28	524456
2009-06-03	33.07	33.19	32.31	32.68	574151
2009-06-04	32.71	32.88	32.00	32.81	445602
2009-06-05	33.17	33.37	32.62	32.82	454761
2009-06-08	32.45	32.68	31.89	32.26	602889
2009-06-09	32.22	32.48	31.66	32.22	426313
2009-06-10	32.24	32.46	31.11	31.82	1080270
2009-06-11	31.98	32.56	31.75	32.01	571285
2009-06-12	32.01	32.19	31.45	32.15	442359
2009-06-15	31.38	32.08	31.14	31.27	595756
2009-06-16	31.63	31.63	29.74	29.83	563003
2009-06-17	30.32	30.38	29.34	30.19	602751
2009-06-18	30.25	30.31	29.63	30.00	473942
2009-06-19	30.19	30.54	29.75	29.79	1225095
2009-06-22	29.60	29.60	28.94	29.23	923032
2009-06-23	29.29	29.47	28.66	29.01	683681
2009-06-24	29.25	29.74	28.83	28.97	534923
2009-06-25	29.05	29.56	28.79	29.54	457641
2009-06-26	29.39	29.77	29.20	29.28	519072
2009-06-29	29.19	29.48	28.84	29.18	533262
2009-06-30	29.26	29.39	28.60	28.74	641745
2009-07-01	28.75	29.21	28.52	28.61	623185
2009-07-02	28.34	28.34	27.58	27.88	731270
2009-07-06	27.62	27.90	27.33	27.50	472027
2009-07-07	27.63	27.63	26.50	26.52	579020
2009-07-08	26.67	26.67	26.03	26.50	649392
2009-07-09	26.63	26.90	26.46	26.84	591417
2009-07-10	26.66	27.23	26.55	27.18	532017
2009-07-13	26.98	27.23	26.50	27.14	808012
2009-07-14	27.03	27.81	27.03	27.81	818416
2009-07-15	27.98	28.89	27.98	28.70	904775
2009-07-16	28.71	29.80	28.55	29.63	771677
2009-07-17	29.53	29.66	29.14	29.42	599528
2009-07-20	29.80	31.02	29.61	30.92	595054
2009-07-21	31.01	31.21	30.39	30.84	619477
2009-07-22	30.73	31.25	30.51	31.19	487897
2009-07-23	31.29	32.76	31.25	32.70	668553
2009-07-24	32.54	33.54	32.32	33.32	595530
2009-07-27	33.11	33.93	32.87	33.72	753005
2009-07-28	33.35	33.65	32.91	33.00	578746
2009-07-29	32.28	33.06	32.28	32.75	667867
2009-07-30	33.27	33.80	33.06	33.23	589455
2009-07-31	33.09	35.81	32.69	35.63	2453253
2009-08-03	36.04	36.58	35.88	36.39	1109746
2009-08-04	36.30	36.75	35.78	36.62	526407
2009-08-05	36.49	37.01	36.14	36.90	809923
2009-08-06	37.15	37.42	36.68	37.19	630966
2009-08-07	37.64	38.85	37.55	38.63	569077
2009-08-10	38.48	38.82	37.83	38.18	417209
2009-08-11	38.29	38.29	37.14	37.66	581739
2009-08-12	37.47	38.39	37.42	38.13	487264
2009-08-13	38.27	38.27	37.51	38.04	630737
2009-08-14	38.04	38.15	36.82	37.18	536546
2009-08-17	36.39	36.66	35.71	35.90	547010
2009-08-18	35.86	36.66	35.86	36.54	415030
2009-08-19	36.19	36.70	35.94	36.53	367753
2009-08-20	36.56	36.72	36.35	36.67	444050
2009-08-21	37.09	38.03	36.75	38.02	457930
2009-08-24	37.97	38.50	37.83	37.97	450309
2009-08-25	38.22	39.07	38.01	38.30	482350
2009-08-26	38.23	39.02	37.93	38.16	301696
2009-08-27	38.20	38.63	37.48	38.41	310899
2009-08-28	38.59	38.65	37.82	38.17	293972
2009-08-31	37.83	37.83	36.97	37.32	387259
2009-09-01	37.09	38.13	36.23	36.47	515122
2009-09-02	36.49	36.79	36.18	36.37	387863
2009-09-03	36.48	37.05	36.43	37.00	741602
2009-09-04	37.03	37.35	36.60	37.19	542253
2009-09-08	37.38	37.72	36.79	36.98	700978
2009-09-09	37.00	37.61	36.64	37.51	351291
2009-09-10	37.44	37.44	36.18	36.26	847020
2009-09-11	36.54	36.59	35.95	36.15	845844
2009-09-14	35.81	36.35	35.57	36.26	438077
2009-09-15	36.34	36.88	36.34	36.62	451398
2009-09-16	36.71	36.85	36.28	36.75	447892
2009-09-17	36.68	37.05	36.09	36.53	453000
2009-09-18	36.79	37.13	36.66	36.78	366272
2009-09-21	36.40	37.08	36.10	36.89	546650
2009-09-22	37.30	37.33	36.81	37.17	209302
2009-09-23	37.08	37.08	36.29	36.34	359258
2009-09-24	36.48	36.48	35.20	35.55	464144
2009-09-25	35.69	35.71	34.87	35.10	244986
2009-09-28	35.10	35.17	33.54	33.90	1286053
2009-09-29	33.92	34.84	33.64	34.58	704247
2009-09-30	34.50	35.09	33.88	34.76	602231
2009-10-01	34.59	34.69	33.91	34.05	758021
2009-10-02	33.72	34.07	33.44	33.48	829559
2009-10-05	33.42	34.16	33.42	34.05	707267
2009-10-06	34.21	34.85	34.08	34.76	558206
2009-10-07	34.70	34.96	34.60	34.82	575230
2009-10-08	35.16	36.06	35.14	35.90	386382
2009-10-09	35.99	36.34	35.80	36.28	301029
2009-10-12	37.00	37.73	36.88	37.28	514724
2009-10-13	37.13	37.14	36.70	36.87	334029
2009-10-14	37.40	37.48	37.01	37.46	322253
2009-10-15	37.48	37.69	37.22	37.59	246457
2009-10-16	37.34	37.34	36.51	36.94	369111
2009-10-19	36.95	37.58	36.75	37.49	340553
2009-10-20	37.58	37.82	37.26	37.68	522027
2009-10-21	37.87	38.61	37.59	37.62	613952
2009-10-22	37.65	38.01	36.83	37.67	510974
2009-10-23	37.72	38.31	37.34	37.76	618566
2009-10-26	37.70	38.52	36.96	37.30	625190
2009-10-27	37.49	37.53	36.37	36.47	520580
2009-10-28	36.31	36.37	35.25	35.55	1040790
2009-10-29	38.07	38.80	36.47	37.61	1165077
2009-10-30	37.37	37.93	36.22	36.53	1464125
2009-11-02	36.76	36.97	35.65	36.07	981614
2009-11-03	36.13	37.95	35.85	37.73	1603283
2009-11-04	38.09	38.09	37.27	37.41	1082324
2009-11-05	37.69	38.45	37.58	38.40	851700
2009-11-06	38.35	38.59	37.84	37.99	571559
2009-11-09	38.03	38.91	38.03	38.91	387235
2009-11-10	38.80	39.20	38.29	38.67	598372
2009-11-11	38.90	39.47	38.49	38.82	430656
2009-11-12	38.64	38.70	37.75	37.84	348828
2009-11-13	37.91	38.34	37.60	38.14	503312
2009-11-16	38.23	38.91	38.19	38.58	459151
2009-11-17	38.40	38.49	37.76	38.15	376156
2009-11-18	38.35	38.35	37.60	37.84	257686
2009-11-19	37.67	37.67	36.80	37.15	315836
2009-11-20	36.77	37.06	36.51	36.83	301827
2009-11-23	37.17	37.80	37.17	37.20	274045
2009-11-24	37.28	37.28	36.76	36.95	336054
2009-11-25	36.89	37.24	36.60	37.22	318595
2009-11-27	36.24	36.76	36.01	36.44	237352
2009-11-30	36.40	36.58	35.89	36.15	1184294
2009-12-01	36.27	36.87	36.19	36.65	425503
2009-12-02	36.70	37.95	36.57	37.90	656744
2009-12-03	37.90	38.11	37.80	37.90	737810
2009-12-04	38.22	39.00	38.09	38.55	534921
2009-12-07	38.61	38.85	38.38	38.67	354111
2009-12-08	38.51	38.55	37.77	38.51	698147
2009-12-09	38.37	38.51	38.07	38.39	237397
2009-12-10	38.69	39.20	38.60	38.73	232832
2009-12-11	38.87	39.22	38.71	39.17	229670
2009-12-14	39.65	39.84	39.22	39.73	380600
2009-12-15	39.49	40.15	39.31	39.98	388263
2009-12-16	40.04	40.68	39.85	40.20	437503
2009-12-17	39.72	40.16	39.72	39.86	351809
2009-12-18	39.90	40.21	39.70	40.04	480966
2009-12-21	40.09	40.72	40.09	40.41	368462
2009-12-22	40.44	42.37	40.44	42.29	771824
2009-12-23	42.25	43.55	42.25	43.30	731843
2009-12-24	43.50	43.83	43.38	43.57	130365
2009-12-28	43.63	43.88	43.11	43.30	252834
2009-12-29	43.59	43.62	43.12	43.17	236398
2009-12-30	43.00	43.39	42.70	42.83	337844
2009-12-31	42.95	42.96	42.26	42.26	259505
2010-01-04	42.74	43.06	42.51	42.86	267966
2010-01-05	42.63	43.01	42.44	42.84	392694
2010-01-06	42.84	43.17	42.62	43.08	658314
2010-01-07	42.86	43.80	42.86	43.80	405174
2010-01-08	43.58	44.78	43.49	44.71	384609
2010-01-11	44.84	44.96	44.54	44.90	521021
2010-01-12	44.46	44.61	43.73	43.96	462300
2010-01-13	44.00	44.30	43.78	44.24	244794
2010-01-14	44.06	44.41	43.93	44.10	267001
2010-01-15	43.94	44.21	43.17	43.40	407757
2010-01-19	43.34	44.01	43.34	44.01	310301
2010-01-20	43.48	43.78	42.98	43.49	277593
2010-01-21	43.39	43.75	42.92	43.39	686661
2010-01-22	43.42	43.77	43.06	43.21	558014
2010-01-25	43.61	43.69	42.80	43.07	409713
2010-01-26	43.06	43.26	42.66	42.67	404393
2010-01-27	42.44	42.64	41.36	42.20	432440
2010-01-28	42.14	42.20	40.90	41.26	340665
2010-01-29	41.34	41.82	40.78	40.88	335146
2010-02-01	41.11	41.70	41.07	41.69	209382
2010-02-02	41.65	43.11	41.65	42.99	413408
2010-02-03	42.94	43.48	42.59	42.93	497119
2010-02-04	42.73	43.06	40.21	40.40	1637931
2010-02-05	40.47	40.59	39.31	40.31	1197393
2010-02-08	40.23	40.62	39.79	40.12	540892
2010-02-09	40.47	41.16	40.34	41.01	475017
2010-02-10	41.10	41.62	40.92	41.01	372785
2010-02-11	41.01	41.45	40.52	41.43	450386
2010-02-12	41.04	41.65	40.88	41.61	302853
2010-02-16	42.13	42.34	41.75	42.25	279728
2010-02-17	42.25	42.62	41.86	42.47	216069
2010-02-18	42.31	42.58	42.23	42.57	388694
2010-02-19	42.54	43.03	42.38	42.90	325841
2010-02-22	43.12	43.12	42.54	42.87	191755
2010-02-23	42.57	42.81	41.78	42.16	266293
2010-02-24	42.40	42.56	41.80	42.27	484458
2010-02-25	41.64	42.21	41.20	42.12	264832
2010-02-26	42.12	42.29	41.82	42.22	357486
2010-03-01	42.50	42.98	42.16	42.81	315794
2010-03-02	43.18	43.48	42.94	43.02	244810
2010-03-03	43.33	43.54	42.82	42.96	233483
2010-03-04	43.15	43.29	42.75	43.07	149427
2010-03-05	43.46	43.67	43.21	43.45	251540
2010-03-08	43.59	43.59	42.94	43.17	253889
2010-03-09	43.06	43.39	42.98	43.18	255330
2010-03-10	43.18	43.82	43.03	43.65	328471
2010-03-11	43.59	43.59	43.19	43.52	312897
2010-03-12	43.70	43.70	43.08	43.31	346866
2010-03-15	43.17	43.32	42.86	43.17	190637
2010-03-16	43.24	43.38	42.93	43.31	359784
2010-03-17	43.35	43.69	43.13	43.53	414083
2010-03-18	43.42	43.88	43.42	43.74	433073
2010-03-19	44.02	44.02	42.78	42.88	492204
2010-03-22	42.58	43.12	42.56	43.03	338040
2010-03-23	43.02	43.51	42.84	43.38	391344
2010-03-24	43.23	43.24	42.70	42.93	259577
2010-03-25	43.13	43.26	42.56	42.61	208681
2010-03-26	42.77	43.05	42.61	42.80	312261
2010-03-29	42.99	43.35	42.76	43.06	259278
2010-03-30	43.03	43.74	43.03	43.59	290790
2010-03-31	43.54	43.75	43.14	43.34	268102
2010-04-01	43.66	43.88	43.30	43.67	144963
2010-04-05	43.81	44.54	43.63	44.42	210579
2010-04-06	44.31	44.57	44.19	44.47	197206
2010-04-07	44.36	44.60	44.18	44.56	396082
2010-04-08	44.35	44.64	43.93	44.58	185212
2010-04-09	44.61	44.91	44.38	44.90	247068
2010-04-12	44.95	45.23	44.81	45.16	280202
2010-04-13	45.20	45.38	44.78	45.30	205964
2010-04-14	45.49	45.59	45.13	45.57	181087
2010-04-15	45.38	45.66	45.11	45.43	178707
2010-04-16	45.31	45.81	44.59	44.94	326680
2010-04-19	44.73	44.90	44.34	44.80	364413
2010-04-20	47.87	49.00	46.51	48.59	1184852
2010-04-21	48.72	48.93	48.32	48.42	492379
2010-04-22	48.02	49.37	47.61	49.36	373862
2010-04-23	49.42	49.61	48.49	49.22	466160
2010-04-26	49.40	49.98	48.83	48.87	377562
2010-04-27	48.56	48.87	47.79	47.94	487091
2010-04-28	48.25	48.83	48.05	48.46	369205
2010-04-29	48.81	49.59	48.63	49.54	343400
2010-04-30	49.52	49.93	48.11	48.18	415639
2010-05-03	48.34	48.87	48.20	48.76	322833
2010-05-04	48.08	48.08	47.06	47.24	516372
2010-05-05	46.76	47.21	46.17	46.31	693937
2010-05-06	46.17	46.86	42.20	44.60	1041197
2010-05-07	44.32	44.81	43.15	43.50	634272
2010-05-10	45.54	46.51	45.24	46.51	429151
2010-05-11	46.04	47.14	45.73	46.54	381985
2010-05-12	46.63	47.69	46.55	47.57	269650
2010-05-13	47.54	47.71	46.52	46.71	285069
2010-05-14	46.41	46.41	45.39	45.72	347745
2010-05-17	45.71	46.13	44.79	45.92	369090
2010-05-18	46.10	46.41	44.73	44.93	394440
2010-05-19	44.34	44.89	43.71	44.23	527208
2010-05-20	43.09	43.29	42.12	42.19	596533
2010-05-21	41.51	43.12	40.74	43.02	624098
2010-05-24	42.88	43.55	42.54	42.79	430118
2010-05-25	41.59	43.06	40.91	43.01	578291
2010-05-26	43.25	44.26	43.13	43.27	510108
2010-05-27	44.00	44.58	43.90	44.58	424513
2010-05-28	44.43	44.70	43.73	44.20	418221
2010-06-01	43.70	44.35	42.82	42.82	415371
2010-06-02	43.04	44.22	42.87	44.22	407171
2010-06-03	44.54	44.90	43.99	44.28	330807
2010-06-04	43.44	43.59	42.17	42.36	429576
2010-06-07	42.52	42.52	40.83	40.88	503389
2010-06-08	41.11	41.31	40.17	41.19	487577
2010-06-09	41.56	42.38	41.12	41.31	395702
2010-06-10	41.98	42.72	41.98	42.66	262868
2010-06-11	42.12	43.05	42.02	43.01	245917
2010-06-14	43.58	43.89	43.12	43.21	322793
2010-06-15	43.51	44.15	43.13	44.09	302807
2010-06-16	43.94	44.11	43.55	43.81	280111
2010-06-17	44.08	44.08	43.09	43.75	203332
2010-06-18	43.88	44.00	43.52	43.77	306570
2010-06-21	44.31	44.78	43.41	43.70	309596
2010-06-22	43.70	44.03	42.45	42.50	324658
2010-06-23	42.62	43.12	41.72	42.59	259310
2010-06-24	42.32	42.45	41.49	41.86	416228
2010-06-25	41.82	42.32	41.40	42.14	711998
2010-06-28	42.22	42.71	41.71	42.14	395809
2010-06-29	41.53	41.58	40.77	41.29	861333
2010-06-30	41.12	42.12	40.76	40.91	607695
2010-07-01	40.94	41.33	40.24	41.11	608726
2010-07-02	41.63	41.63	40.09	40.36	555415
2010-07-06	41.11	41.15	40.13	40.57	545200
2010-07-07	40.79	42.13	40.75	42.09	369000
2010-07-08	42.39	42.77	41.94	42.46	288848
2010-07-09	42.50	42.94	42.16	42.86	215417
2010-07-12	42.58	43.03	42.30	42.68	262837
2010-07-13	43.24	44.24	43.14	44.00	416147
2010-07-14	43.88	44.12	43.46	43.81	222165
2010-07-15	43.86	43.86	43.02	43.57	434774
2010-07-16	43.26	43.31	41.43	41.56	597113
2010-07-19	41.95	42.24	41.42	42.16	410390
2010-07-20	41.67	43.27	41.59	43.13	482072
2010-07-21	43.56	44.16	43.04	43.32	553671
2010-07-22	43.67	44.74	43.67	44.53	453977
2010-07-23	44.36	45.50	43.67	45.44	420325
2010-07-26	45.50	45.90	45.08	45.43	422427
2010-07-27	45.81	46.14	44.99	45.28	342087
2010-07-28	45.13	45.38	44.42	44.62	217104
2010-07-29	44.86	45.00	43.90	44.49	280973
2010-07-30	43.83	44.78	43.49	44.67	360298
2010-08-02	45.38	46.10	44.99	46.00	289316
2010-08-03	46.02	46.06	45.22	45.37	297142
2010-08-04	45.35	45.81	45.18	45.30	658580
2010-08-05	45.03	45.13	44.40	44.67	585411
2010-08-06	43.93	44.61	43.81	44.15	803879
2010-08-09	44.52	44.58	43.85	44.13	716910
2010-08-10	43.65	43.89	43.12	43.25	727136
2010-08-11	42.45	42.45	41.76	41.87	508475
2010-08-12	41.15	41.81	41.09	41.73	738395
2010-08-13	41.36	42.12	41.36	41.78	651746
2010-08-16	41.46	41.61	41.16	41.45	418293
2010-08-17	41.94	42.58	41.76	42.20	337242
2010-08-18	42.08	42.37	41.44	42.01	403637
2010-08-19	41.86	41.99	40.71	41.01	330466
2010-08-20	40.63	40.98	40.21	40.93	264006
2010-08-23	41.19	41.22	40.54	40.59	318343
2010-08-24	40.02	40.28	39.44	39.88	373198
2010-08-25	39.56	40.33	39.23	40.22	557431
2010-08-26	40.30	40.88	40.10	40.20	358133
2010-08-27	40.44	41.30	40.01	41.22	301443
2010-08-30	41.01	41.21	40.81	40.85	455625
2010-08-31	40.71	41.33	40.39	41.23	610582
2010-09-01	41.76	42.86	41.69	42.82	395555
2010-09-02	42.73	43.41	42.73	43.36	244989
2010-09-03	43.97	44.66	43.93	44.50	340184
2010-09-07	44.30	44.30	43.84	43.95	241288
2010-09-08	43.87	44.41	43.83	44.25	245971
2010-09-09	44.97	44.98	44.01	44.32	208980
2010-09-10	44.46	44.75	44.34	44.51	223180
2010-09-13	45.00	45.40	44.93	45.34	203614
2010-09-14	45.27	45.66	45.04	45.39	265200
2010-09-15	45.16	45.60	45.05	45.51	223536
2010-09-16	45.31	45.51	45.11	45.42	160497
2010-09-17	45.75	45.82	45.25	45.56	257880
2010-09-20	45.80	47.00	45.57	46.92	196082
2010-09-21	46.89	47.13	46.40	46.49	455835
2010-09-22	46.29	46.41	45.80	46.00	319579
2010-09-23	45.69	46.13	45.20	45.25	217127
2010-09-24	45.84	46.90	45.84	46.90	178409
2010-09-27	46.85	46.90	46.08	46.19	302422
2010-09-28	46.18	46.65	45.59	46.53	422536
2010-09-29	46.42	46.57	46.15	46.30	183543
2010-09-30	46.60	47.28	45.95	46.51	280367
2010-10-01	46.74	47.03	46.35	46.64	190469
2010-10-04	46.67	47.27	46.10	46.30	266432
2010-10-05	46.97	47.53	46.50	47.44	284998
2010-10-06	47.48	47.63	47.16	47.30	174998
2010-10-07	47.60	47.68	46.74	47.05	201367
2010-10-08	47.19	47.49	46.81	47.35	198883
2010-10-11	47.35	47.82	47.20	47.61	158889
2010-10-12	47.40	47.90	46.90	47.69	213787
2010-10-13	47.95	48.77	47.77	48.47	218941
2010-10-14	48.44	48.50	47.86	48.26	219809
2010-10-15	48.68	48.83	47.82	48.51	411137
2010-10-18	48.52	48.80	48.34	48.75	140419
2010-10-19	48.18	48.35	47.35	47.55	350169
2010-10-20	47.73	48.52	47.67	48.34	208965
2010-10-21	48.62	49.00	48.11	48.79	322446
2010-10-22	49.96	50.11	49.20	50.00	873528
2010-10-25	50.65	51.03	50.35	50.44	404063
2010-10-26	50.30	50.81	49.98	50.50	357200
2010-10-27	49.89	50.00	49.51	49.92	496979
2010-10-28	50.19	50.66	49.92	50.51	298643
2010-10-29	50.40	51.12	50.21	51.00	317606
2010-11-01	51.22	51.65	50.79	51.10	308221
2010-11-02	51.67	51.93	51.34	51.75	297188
2010-11-03	51.88	52.00	51.00	51.77	336757
2010-11-04	52.29	53.30	52.28	53.04	250689
2010-11-05	53.02	53.33	52.77	52.96	320445
2010-11-08	52.77	53.03	52.47	53.00	235835
2010-11-09	53.14	53.22	51.86	52.15	275179
2010-11-10	52.09	52.60	51.88	52.50	134002
2010-11-11	51.98	52.64	51.79	52.50	124302
2010-11-12	52.05	52.24	51.41	51.86	207535
2010-11-15	52.08	52.79	51.84	52.51	324776
2010-11-16	52.10	52.24	51.33	51.72	419800
2010-11-17	51.68	51.77	51.02	51.62	267264
2010-11-18	52.27	53.33	52.27	52.82	311805
2010-11-19	52.78	53.00	52.27	52.89	219186
2010-11-22	52.64	53.99	52.49	53.16	242637
2010-11-23	52.50	52.51	51.79	52.00	328690
2010-11-24	52.40	53.21	52.23	53.08	311816
2010-11-26	52.60	53.27	52.50	52.86	237497
2010-11-29	52.26	53.22	52.26	53.05	423537
2010-11-30	52.40	53.17	52.22	52.93	293299
2010-12-01	53.71	54.65	53.68	54.54	317227
2010-12-02	54.64	55.95	54.19	55.61	569480
2010-12-03	55.15	55.65	55.05	55.53	487881
2010-12-06	55.36	55.46	54.88	55.10	310260
2010-12-07	55.74	56.16	55.50	55.73	324215
2010-12-08	55.81	56.03	55.30	55.60	323013
2010-12-09	55.93	55.93	55.34	55.45	370189
2010-12-10	55.37	55.89	55.17	55.79	327735
2010-12-13	56.00	56.83	55.86	56.54	311586
2010-12-14	56.57	57.19	56.57	56.98	235448
2010-12-15	56.89	57.62	56.76	57.04	338047
2010-12-16	57.11	57.44	56.64	57.34	222908
2010-12-17	57.33	57.67	57.15	57.21	329110
2010-12-20	57.45	57.75	56.86	57.03	371312
2010-12-21	57.33	57.35	56.88	57.26	259815
2010-12-22	57.27	57.77	57.24	57.39	279339
2010-12-23	57.33	57.64	56.97	57.18	161628
2010-12-27	57.01	57.51	57.01	57.34	116348
2010-12-28	57.52	57.73	56.99	57.17	124271
2010-12-29	57.34	57.45	57.09	57.23	162058
2010-12-30	57.27	57.45	56.97	57.05	126270
2010-12-31	56.88	57.07	56.54	56.58	160007
2011-01-03	57.12	58.16	56.80	57.97	313181
2011-01-04	57.99	58.11	56.78	57.35	225560
2011-01-05	57.00	57.07	56.64	56.76	318533
2011-01-06	56.75	56.75	55.45	55.65	348312
2011-01-07	55.68	56.00	54.70	55.03	504789
2011-01-10	54.65	55.30	54.40	55.25	355966
2011-01-11	55.50	56.18	55.29	55.90	302788
2011-01-12	56.43	56.70	56.19	56.66	192281
2011-01-13	56.53	56.76	56.19	56.44	211022
2011-01-14	56.29	57.01	56.13	57.00	197558
2011-01-18	56.87	57.07	56.72	56.92	143243
2011-01-19	56.80	56.88	55.72	55.92	189713
2011-01-20	55.65	55.85	55.26	55.67	243217
2011-01-21	56.01	56.31	55.58	55.78	171318
2011-01-24	55.76	56.89	55.64	56.89	177594
2011-01-25	56.56	56.73	56.04	56.72	195063
2011-01-26	56.93	57.44	56.55	57.13	195919
2011-01-27	57.20	57.90	56.97	57.52	387219
2011-01-28	57.66	57.75	56.07	56.16	294147
2011-01-31	56.46	56.98	56.45	56.63	293352
2011-02-01	57.00	58.08	56.91	57.69	224533
2011-02-02	57.69	57.92	57.07	57.52	293646
2011-02-03	57.32	57.32	56.28	57.09	309006
2011-02-04	57.19	58.40	57.00	58.40	296079
2011-02-07	58.40	58.97	58.08	58.85	585646
2011-02-08	58.93	58.95	58.50	58.90	393070
2011-02-09	58.81	59.10	58.41	58.94	310137
2011-02-10	58.63	59.29	58.63	59.18	423491
2011-02-11	58.77	59.35	58.69	59.01	502468
2011-02-14	58.79	59.00	58.64	58.70	353646
2011-02-15	58.50	58.59	57.99	58.56	391341
2011-02-16	58.65	59.85	58.54	59.80	446463
2011-02-17	59.63	61.40	59.61	61.23	512403
2011-02-18	61.20	61.43	60.78	61.28	430916
2011-02-22	60.37	60.37	58.50	58.88	609943
2011-02-23	58.91	58.91	56.37	56.60	827821
2011-02-24	56.44	56.44	55.00	55.49	718612
2011-02-25	55.82	56.91	55.73	56.87	432789
2011-02-28	57.12	57.65	57.07	57.43	387295
2011-03-01	57.77	57.88	56.28	56.58	325804
2011-03-02	56.48	57.31	56.30	57.06	256610
2011-03-03	57.73	58.72	57.66	58.70	300327
2011-03-04	58.54	58.54	57.44	57.86	324317
2011-03-07	58.14	58.18	56.91	57.50	240070
2011-03-08	57.59	59.19	57.27	58.97	224583
2011-03-09	58.93	59.25	58.31	58.93	222134
2011-03-10	58.13	58.13	57.34	57.46	220646
2011-03-11	56.83	58.24	56.83	57.98	305264
2011-03-14	57.37	57.80	56.76	57.55	222308
2011-03-15	55.95	57.64	55.49	57.21	287894
2011-03-16	56.91	57.29	55.95	56.51	370495
2011-03-17	57.42	57.64	56.51	56.79	224639
2011-03-18	57.72	58.06	57.44	57.66	293632
2011-03-21	58.50	58.87	58.36	58.86	356986
2011-03-22	58.91	58.91	58.14	58.35	163646
2011-03-23	58.20	58.33	57.43	58.16	265425
2011-03-24	58.52	58.61	57.90	58.55	117464
2011-03-25	58.78	59.56	58.62	59.25	156148
2011-03-28	59.42	59.57	58.92	58.95	117026
2011-03-29	58.83	59.85	58.52	59.73	154906
2011-03-30	60.00	60.28	59.76	60.20	151407
2011-03-31	60.13	60.59	59.93	60.06	218366
2011-04-01	60.42	61.13	60.04	61.08	311975
2011-04-04	61.13	61.23	60.77	61.20	293766
2011-04-05	61.11	61.93	60.78	61.56	359589
2011-04-06	61.85	61.95	61.04	61.44	262436
2011-04-07	61.23	61.51	60.70	61.01	208308
2011-04-08	61.40	61.54	59.61	60.06	316982
2011-04-11	60.24	60.28	59.74	60.00	134565
2011-04-12	59.63	59.95	59.09	59.51	204281
2011-04-13	59.84	60.10	59.44	59.84	179046
2011-04-14	59.44	59.77	58.90	59.68	150151
2011-04-15	59.93	60.76	59.67	60.36	283159
2011-04-18	59.64	59.81	58.75	59.17	187924
2011-04-19	59.37	59.89	59.29	59.75	200350
2011-04-20	60.75	61.12	60.57	61.01	309436
2011-04-21	61.52	61.78	61.11	61.73	429021
2011-04-25	61.33	61.84	61.26	61.59	339712
2011-04-26	61.87	62.51	61.73	62.22	674432
2011-04-27	62.30	62.47	61.61	62.26	350942
2011-04-28	62.26	62.28	61.84	61.89	696206
2011-04-29	62.07	62.14	61.61	61.77	333182
2011-05-02	62.22	62.22	61.03	61.45	233282
2011-05-03	61.20	61.50	60.51	60.98	223958
2011-05-04	61.00	61.02	60.00	60.48	225216
2011-05-05	60.15	60.76	59.55	60.00	384135
2011-05-06	60.85	61.20	59.88	59.99	261781
2011-05-09	59.90	60.55	59.66	60.38	337934
2011-05-10	60.53	61.17	60.11	60.94	257236
2011-05-11	60.88	61.06	60.19	60.45	211433
2011-05-12	60.30	60.80	59.87	60.68	127404
2011-05-13	60.71	61.00	59.56	59.82	265911
2011-05-16	59.49	60.02	59.23	59.43	166718
2011-05-17	59.29	59.29	58.18	58.96	270838
2011-05-18	58.88	60.23	58.41	60.17	414314
2011-05-19	60.64	61.34	60.54	61.09	546006
2011-05-20	61.00	61.09	60.13	60.63	346172
2011-05-23	59.73	59.89	59.09	59.46	271483
2011-05-24	59.56	59.83	59.15	59.65	371176
2011-05-25	59.31	59.99	59.04	59.66	275698
2011-05-26	59.32	59.79	59.13	59.56	357364
2011-05-27	59.83	60.27	59.09	60.05	145770
2011-05-31	60.63	60.63	59.77	60.32	415874
2011-06-01	60.23	60.49	58.42	58.45	266518
2011-06-02	58.43	59.10	57.95	58.15	355541
2011-06-03	57.13	57.55	56.93	57.07	339463
2011-06-06	56.85	57.20	56.39	56.81	262592
2011-06-07	57.10	57.38	56.56	56.71	324995
2011-06-08	56.51	56.81	56.28	56.50	320420
2011-06-09	56.67	57.25	56.43	56.96	203977
2011-06-10	56.60	56.60	55.46	55.54	294574
2011-06-13	55.79	56.00	55.14	55.39	150866
2011-06-14	56.09	57.08	56.03	56.97	268159
2011-06-15	56.34	56.59	55.95	56.16	323189
2011-06-16	56.21	57.01	55.92	56.71	306121
2011-06-17	57.58	57.98	57.15	57.47	341082
2011-06-20	57.29	58.34	57.22	58.09	253595
2011-06-21	58.36	59.82	58.36	59.76	348085
2011-06-22	59.64	60.39	59.60	59.94	386805
2011-06-23	59.08	60.61	58.70	60.34	477332
2011-06-24	60.41	60.77	59.79	60.06	428255
2011-06-27	60.12	60.63	59.86	60.29	199045
2011-06-28	60.49	61.15	60.35	61.12	203493
2011-06-29	61.19	61.73	60.95	61.59	261312
2011-06-30	61.82	62.94	61.65	62.48	488616
2011-07-01	62.49	63.68	62.14	63.63	544389
2011-07-05	63.39	63.74	62.93	63.46	344239
2011-07-06	63.03	63.42	62.88	63.19	430936
2011-07-07	63.93	64.36	63.92	64.09	409615
2011-07-08	63.13	63.66	62.98	63.60	238929
2011-07-11	62.74	62.92	62.10	62.73	278817
2011-07-12	62.59	62.94	62.26	62.41	216559
2011-07-13	62.73	63.02	61.99	62.17	346929
2011-07-14	62.48	62.83	61.31	61.51	348169
2011-07-15	61.82	61.90	61.00	61.61	412678
2011-07-18	61.29	61.65	60.71	61.40	366570
2011-07-19	61.84	62.52	61.40	61.96	753518
2011-07-20	62.20	62.60	61.56	62.36	311727
2011-07-21	62.34	62.95	61.73	61.91	490967
2011-07-22	61.91	62.22	60.55	60.62	535619
2011-07-25	60.12	60.81	59.96	60.38	477505
2011-07-26	60.23	60.25	58.90	59.00	328394
2011-07-27	58.94	59.16	57.19	57.39	491357
2011-07-28	57.42	57.98	57.04	57.07	444243
2011-07-29	56.44	57.50	56.15	56.86	413234
2011-08-01	57.42	57.58	55.86	56.77	451386
2011-08-02	56.27	56.68	54.47	54.48	355002
2011-08-03	54.39	55.09	53.32	54.89	368764
2011-08-04	54.12	54.29	52.55	52.64	740834
2011-08-05	53.30	53.62	50.79	52.07	674260
2011-08-08	50.51	51.22	47.48	47.52	914588
2011-08-09	48.55	49.70	46.38	49.57	1144478
2011-08-10	48.51	48.75	46.37	46.50	1617557
2011-08-11	46.79	49.74	46.67	48.93	851984
2011-08-12	49.24	50.35	48.86	50.07	392675
2011-08-15	50.47	51.32	50.30	51.21	391226
2011-08-16	50.43	51.03	49.85	50.26	218910
2011-08-17	50.72	51.14	49.53	49.95	255836
2011-08-18	48.21	48.21	46.02	46.41	627074
2011-08-19	45.69	47.38	45.61	45.92	471795
2011-08-22	46.93	46.97	45.59	46.25	390276
2011-08-23	46.37	48.48	46.08	48.48	361673
2011-08-24	48.29	49.62	47.80	49.54	367963
2011-08-25	49.99	50.36	48.02	48.16	401984
2011-08-26	47.75	49.63	46.99	49.57	364325
2011-08-29	50.13	51.75	50.13	51.72	343261
2011-08-30	51.39	52.22	51.03	51.85	393290
2011-08-31	52.28	53.16	52.24	52.91	672751
2011-09-01	52.82	53.44	52.20	52.40	597641
2011-09-02	50.97	51.47	50.13	50.35	418021
2011-09-06	48.57	49.85	48.34	49.73	237355
2011-09-07	50.76	51.76	50.49	51.65	240802
2011-09-08	51.15	52.07	50.87	51.01	478086
2011-09-09	50.28	51.26	49.11	49.15	957349
2011-09-12	48.32	49.03	47.32	48.70	529623
2011-09-13	48.91	49.75	48.69	49.45	676477
2011-09-14	49.78	51.55	48.70	50.78	435562
2011-09-15	51.40	51.94	50.74	51.75	342326
2011-09-16	52.18	52.54	51.29	51.80	411471
2011-09-19	50.78	51.13	50.19	50.75	366160
2011-09-20	50.99	51.41	49.84	49.92	252333
2011-09-21	49.73	49.80	47.36	47.39	311633
2011-09-22	46.00	46.14	44.45	44.77	694273
2011-09-23	44.48	45.60	44.35	45.01	909344
2011-09-26	44.97	45.76	44.11	45.73	611659
2011-09-27	46.76	48.29	46.62	47.32	448178
2011-09-28	47.43	47.69	45.87	46.08	487446
2011-09-29	47.22	47.60	44.81	45.97	561667
2011-09-30	45.15	45.42	44.30	44.40	627948
2011-10-03	43.89	44.54	42.41	42.45	889052
2011-10-04	41.89	44.23	41.74	44.18	664122
2011-10-05	44.18	45.37	44.10	44.96	565100
2011-10-06	44.95	46.37	44.64	46.19	410793
2011-10-07	46.58	46.58	45.13	45.54	324697
2011-10-10	46.48	47.56	46.33	47.56	293485
2011-10-11	47.20	48.00	47.10	47.79	256358
2011-10-12	48.05	49.17	47.96	48.69	207671
2011-10-13	48.22	48.56	47.57	48.45	189259
2011-10-14	49.11	49.46	48.51	49.30	190007
2011-10-17	49.08	49.37	47.92	48.08	250827
2011-10-18	48.23	49.63	47.57	49.25	441689
2011-10-19	49.08	50.16	48.91	49.38	440664
2011-10-20	49.40	49.65	47.96	49.48	524056
2011-10-21	50.43	51.93	48.98	51.63	738691
2011-10-24	51.86	53.28	51.86	52.91	499933
2011-10-25	52.34	52.75	51.68	51.87	476480
2011-10-26	51.87	52.63	51.55	52.35	566183
2011-10-27	54.08	55.65	53.61	54.91	525900
2011-10-28	54.96	55.32	54.37	54.84	248986
2011-10-31	54.04	54.48	53.60	53.67	446696
2011-11-01	51.15	52.64	50.78	51.59	392522
2011-11-02	52.64	53.16	52.01	52.86	274841
2011-11-03	53.51	55.58	53.29	55.24	559109
2011-11-04	54.79	55.12	53.94	54.96	271457
2011-11-07	55.17	55.23	54.04	54.95	257321
2011-11-08	55.24	56.22	54.48	56.06	317268
2011-11-09	54.51	55.00	53.25	53.74	390684
2011-11-10	54.50	54.65	53.78	54.14	216258
2011-11-11	55.03	56.10	54.90	55.36	267509
2011-11-14	55.36	56.21	55.21	55.89	420584
2011-11-15	55.56	56.18	55.28	55.78	463909
2011-11-16	54.82	55.53	54.25	54.36	312816
2011-11-17	54.24	54.24	52.39	52.75	533479
2011-11-18	52.88	53.02	51.66	52.15	626784
2011-11-21	51.22	51.49	49.99	50.54	541743
2011-11-22	50.46	50.57	49.75	49.93	426064
2011-11-23	49.35	49.47	48.25	48.42	532436
2011-11-25	48.24	48.75	47.91	48.05	164774
2011-11-28	49.52	49.69	48.83	49.29	604395
2011-11-29	49.60	49.88	49.06	49.55	503485
2011-11-30	51.00	51.36	50.86	51.30	839608
2011-12-01	51.05	51.93	51.02	51.55	410290
2011-12-02	52.26	52.64	51.45	51.58	393012
2011-12-05	52.42	52.53	51.60	51.90	325954
2011-12-06	52.05	52.20	51.55	51.99	247421
2011-12-07	51.55	51.93	50.95	51.75	356125
2011-12-08	51.37	51.57	50.08	50.21	326385
2011-12-09	50.47	51.56	50.29	51.41	335503
2011-12-12	50.86	50.86	50.12	50.78	325276
2011-12-13	51.24	51.54	50.01	50.26	611971
2011-12-14	49.97	50.00	48.99	49.04	503334
2011-12-15	49.23	49.83	48.86	49.03	451020
2011-12-16	49.50	50.35	49.26	49.59	480372
2011-12-19	49.78	50.25	48.89	49.02	341616
2011-12-20	49.93	51.48	49.86	51.17	332272
2011-12-21	51.20	51.99	50.34	51.88	598561
2011-12-22	51.95	53.04	51.90	52.07	380614
2011-12-23	52.06	52.18	51.60	51.90	392429
2011-12-27	51.61	51.93	51.43	51.55	297732
2011-12-28	51.54	51.81	50.44	50.56	269503
2011-12-29	50.74	51.10	50.64	51.05	406177
2011-12-30	51.17	51.18	50.49	50.62	198469
2012-01-03	51.74	51.88	51.18	51.24	440782
2012-01-04	51.17	51.39	50.93	51.12	531740
2012-01-05	50.75	51.92	50.18	51.80	472389
2012-01-06	51.90	52.29	51.39	52.01	311560
2012-01-09	52.18	52.49	51.96	52.39	240466
2012-01-10	53.24	53.52	52.92	53.38	269829
2012-01-11	53.20	53.85	53.15	53.53	244233
2012-01-12	53.82	54.20	52.88	54.02	425597
2012-01-13	53.54	53.67	52.84	53.03	240686
2012-01-17	53.63	53.91	52.83	53.11	312903
2012-01-18	53.02	53.89	52.50	53.71	484146
2012-01-19	54.07	54.54	53.63	54.29	651511
2012-01-20	54.24	54.58	53.95	54.41	347377
2012-01-23	54.46	54.98	54.25	54.47	330786
2012-01-24	54.17	55.05	54.03	54.94	312572
2012-01-25	54.80	56.25	54.56	56.18	392527
2012-01-26	56.40	56.40	55.43	56.18	523284
2012-01-27	55.91	56.90	55.66	56.76	487408
2012-01-30	56.15	56.20	55.30	56.20	474120
2012-01-31	56.66	56.78	56.00	56.51	507227
2012-02-01	56.90	57.72	56.72	57.06	529041
2012-02-02	58.48	58.65	56.52	58.19	584225
2012-02-03	59.00	59.97	58.13	59.59	413076
2012-02-06	59.34	60.00	59.25	59.80	670417
2012-02-07	59.52	60.17	59.52	59.84	540364
2012-02-08	59.93	60.19	59.47	60.00	251761
2012-02-09	60.07	61.02	59.85	60.73	409829
2012-02-10	60.00	61.00	59.78	60.98	492291
2012-02-13	61.39	62.42	61.19	62.18	465206
2012-02-14	61.88	62.13	61.45	62.09	323922
2012-02-15	62.17	62.22	60.29	60.48	486350
2012-02-16	60.66	62.01	60.57	61.99	317795
2012-02-17	62.37	62.60	61.94	62.16	279857
2012-02-21	62.31	62.44	61.56	61.90	249831
2012-02-22	61.51	61.70	60.98	61.06	272106
2012-02-23	61.10	61.62	60.81	61.31	239768
2012-02-24	61.55	61.55	60.69	60.73	296294
2012-02-27	60.39	61.37	60.00	61.07	241987
2012-02-28	61.21	61.67	60.80	61.30	273732
2012-02-29	61.46	62.06	61.01	61.13	266131
2012-03-01	60.95	62.03	60.95	61.20	356620
2012-03-02	61.10	61.10	59.93	60.33	347536
2012-03-05	60.19	60.41	59.86	60.30	325941
2012-03-06	59.44	59.59	58.44	58.53	303085
2012-03-07	58.67	59.23	58.57	59.07	204013
2012-03-08	59.50	60.65	59.14	60.21	343566
2012-03-09	60.40	60.79	59.85	60.45	228620
2012-03-12	60.63	60.78	60.11	60.42	163547
2012-03-13	60.82	61.30	60.64	61.30	393898
2012-03-14	61.22	61.68	60.98	61.29	183518
2012-03-15	61.35	62.20	61.04	62.18	292953
2012-03-16	62.24	62.38	61.49	61.51	425640
2012-03-19	61.53	61.75	60.56	61.00	392869
2012-03-20	60.59	60.97	59.90	60.44	228718
2012-03-21	60.48	60.76	59.83	60.49	309303
2012-03-22	59.91	60.34	59.59	60.24	433349
2012-03-23	60.32	60.79	59.71	60.58	222644
2012-03-26	61.27	61.86	61.16	61.80	290723
2012-03-27	61.92	62.05	61.67	61.77	289701
2012-03-28	61.89	61.97	60.34	60.98	202747
2012-03-29	60.69	61.22	60.20	61.07	245401
2012-03-30	61.51	61.82	60.81	60.97	284685
2012-04-02	60.79	61.73	60.41	61.31	373881
2012-04-03	61.03	61.36	60.17	60.62	374632
2012-04-04	59.99	60.31	59.70	60.28	272786
2012-04-05	60.02	60.42	59.46	59.71	340369
2012-04-09	58.58	59.32	58.01	59.19	303040
2012-04-10	59.13	59.23	57.46	57.65	221441
2012-04-11	58.50	58.91	58.27	58.71	260549
2012-04-12	58.78	60.09	58.74	59.75	244930
2012-04-13	59.47	59.66	58.85	59.27	220727
2012-04-16	59.62	60.06	59.01	59.54	295518
2012-04-17	60.11	60.93	59.95	60.62	360737
2012-04-18	60.20	60.20	59.53	59.65	500565
2012-04-19	59.78	61.92	59.28	61.56	1120182
2012-04-20	61.65	61.98	61.23	61.65	484333
2012-04-23	60.60	61.10	59.73	60.66	354588
2012-04-24	60.80	62.30	60.76	61.89	337583
2012-04-25	62.47	62.79	62.13	62.24	461100
2012-04-26	62.05	62.85	62.05	62.57	539183
2012-04-27	63.00	63.77	62.37	63.55	370605
2012-04-30	63.45	63.49	62.13	62.54	234592
2012-05-01	62.45	63.66	61.99	62.63	273584
2012-05-02	62.34	62.83	61.98	62.81	412999
2012-05-03	62.82	63.12	62.58	62.79	453154
2012-05-04	62.43	62.47	62.10	62.35	545373
2012-05-07	61.89	62.70	61.89	62.48	382352
2012-05-08	62.11	62.27	60.82	61.94	348614
2012-05-09	61.45	61.80	60.52	61.22	314312
2012-05-10	61.68	61.95	60.75	60.97	369423
2012-05-11	60.45	61.62	60.22	61.33	304973
2012-05-14	60.62	60.94	59.90	60.44	200871
2012-05-15	60.25	60.74	59.98	60.32	284806
2012-05-16	60.68	61.21	60.09	60.17	316648
2012-05-17	59.77	60.18	58.20	58.22	451790
2012-05-18	58.42	59.10	57.90	58.10	383967
2012-05-21	58.53	59.72	58.25	59.54	300009
2012-05-22	59.76	60.24	59.41	60.02	273109
2012-05-23	59.62	60.77	58.84	60.68	311136
2012-05-24	60.85	61.00	59.68	60.62	247036
2012-05-25	60.66	60.85	59.97	60.12	224111
2012-05-29	60.79	61.62	60.54	60.97	263747
2012-05-30	60.35	60.67	60.15	60.25	457972
2012-05-31	60.14	60.91	59.53	60.51	1948821
2012-06-01	60.82	60.82	58.55	58.57	740013
2012-06-04	58.38	58.62	56.88	57.63	447398
2012-06-05	57.29	58.72	57.06	58.57	458456
2012-06-06	59.25	60.77	59.03	60.73	310437
2012-06-07	61.00	62.50	60.97	61.72	477509
2012-06-08	61.41	62.66	61.06	62.66	326713
2012-06-11	63.27	63.56	61.25	61.34	195347
2012-06-12	61.75	63.08	61.50	63.04	344645
2012-06-13	62.65	63.10	61.80	62.17	253194
2012-06-14	62.19	62.81	61.90	62.41	249929
2012-06-15	62.59	63.33	62.42	63.19	318712
2012-06-18	63.11	63.94	62.79	63.64	214325
2012-06-19	63.97	64.44	63.88	64.24	223462
2012-06-20	64.22	64.48	62.74	63.36	308200
2012-06-21	63.55	63.69	61.63	61.95	319104
2012-06-22	62.27	62.57	62.01	62.10	367295
2012-06-25	61.83	61.83	60.25	60.28	437096
2012-06-26	60.75	60.88	59.62	60.00	756388
2012-06-27	59.99	60.50	59.77	59.99	540685
2012-06-28	59.62	59.65	58.68	59.45	813454
2012-06-29	60.67	62.30	60.50	62.25	511468
2012-07-02	62.35	62.44	61.22	61.93	352986
2012-07-03	61.84	62.63	61.78	62.53	296187
2012-07-05	62.34	62.68	62.18	62.52	348829
2012-07-06	61.75	61.82	61.17	61.66	127872
2012-07-09	61.60	61.86	61.03	61.78	164764
2012-07-10	62.39	62.80	60.33	60.72	187988
2012-07-11	60.93	60.93	59.68	60.10	191965
2012-07-12	59.41	60.32	58.85	59.96	239933
2012-07-13	60.07	61.31	60.07	61.21	174096
2012-07-16	60.93	60.93	60.04	60.41	207720
2012-07-17	60.59	60.91	59.80	59.90	408152
2012-07-18	59.56	61.61	59.29	61.34	791548
2012-07-19	62.05	67.62	61.06	67.24	1501454
2012-07-20	66.17	67.86	65.75	67.65	837934
2012-07-23	66.40	67.41	66.06	67.20	457337
2012-07-24	67.37	67.40	66.17	66.90	376379
2012-07-25	66.98	67.76	66.63	67.67	630604
2012-07-26	68.21	69.98	68.21	69.18	1022775
2012-07-27	68.34	70.85	68.21	70.20	344415
2012-07-30	70.12	70.27	68.82	68.94	426292
2012-07-31	68.73	69.30	67.71	67.78	439896
2012-08-01	68.00	68.30	66.24	66.44	639900
2012-08-02	66.16	66.49	64.75	65.91	500948
2012-08-03	66.95	67.69	66.83	67.45	321270
2012-08-06	67.45	68.07	67.35	67.45	268022
2012-08-07	67.77	68.68	67.58	68.15	372040
2012-08-08	67.40	68.50	67.40	68.43	184294
2012-08-09	67.77	68.55	67.68	68.25	337989
2012-08-10	67.73	68.85	67.05	68.64	256970
2012-08-13	68.59	69.00	67.89	68.62	155792
2012-08-14	68.83	68.92	68.26	68.54	396643
2012-08-15	68.22	68.46	67.76	68.12	361245
2012-08-16	68.09	69.99	68.01	69.86	293107
2012-08-17	69.96	70.41	69.63	70.31	304729
2012-08-20	70.08	70.38	69.35	69.91	168706
2012-08-21	70.00	70.54	69.68	70.02	356949
2012-08-22	69.96	70.68	69.56	70.38	288892
2012-08-23	70.20	70.58	69.71	69.77	179708
2012-08-24	69.64	70.58	69.26	69.96	180783
2012-08-27	70.22	70.24	69.52	69.57	208007
2012-08-28	69.46	69.81	69.23	69.46	208011
2012-08-29	69.65	69.88	69.14	69.54	162821
2012-08-30	68.93	69.79	68.54	69.39	315475
2012-08-31	69.94	70.00	68.95	69.42	238989
2012-09-04	69.42	70.14	68.32	70.02	566868
2012-09-05	70.15	70.25	69.42	69.96	274739
2012-09-06	70.25	72.98	70.19	72.98	561882
2012-09-07	73.18	74.27	72.82	73.23	369676
2012-09-10	73.15	73.70	72.49	72.52	133485
2012-09-11	72.50	72.87	72.09	72.21	223554
2012-09-12	72.60	73.17	72.04	72.42	180984
2012-09-13	72.37	72.83	71.67	72.63	205172
2012-09-14	72.73	73.65	72.65	73.43	259592
2012-09-17	73.17	73.17	72.03	72.50	162400
2012-09-18	72.24	72.95	72.15	72.95	239852
2012-09-19	73.00	73.20	72.39	72.91	268140
2012-09-20	72.55	72.78	72.03	72.30	227491
2012-09-21	72.77	72.98	71.90	71.98	391747
2012-09-24	71.49	72.14	71.08	71.51	298497
2012-09-25	71.65	72.03	71.09	71.23	313930
2012-09-26	71.23	71.43	70.28	70.36	232411
2012-09-27	70.67	71.25	70.22	71.22	213535
2012-09-28	70.96	71.99	70.38	71.87	285724
2012-10-01	72.09	72.72	71.28	71.50	242798
2012-10-02	71.80	72.33	71.35	71.85	188287
2012-10-03	72.16	72.20	71.19	71.63	236838
2012-10-04	71.91	72.60	71.76	72.39	113311
2012-10-05	72.49	73.19	72.36	72.77	102211
2012-10-08	72.38	73.12	72.29	72.80	252411
2012-10-09	72.79	72.89	71.51	71.53	142827
2012-10-10	71.33	71.70	70.96	71.59	224677
2012-10-11	72.09	72.33	71.60	71.84	243372
2012-10-12	72.00	72.00	71.13	71.28	295488
2012-10-15	71.46	72.73	71.10	72.66	197980
2012-10-16	72.98	73.71	72.78	73.64	215615
2012-10-17	73.33	74.29	72.85	74.25	329992
2012-10-18	75.75	78.27	75.47	76.97	1121457
2012-10-19	76.37	76.38	75.15	75.85	519040
2012-10-22	75.73	75.90	74.77	75.25	356881
2012-10-23	74.29	75.62	73.79	75.45	243865
2012-10-24	75.92	76.29	75.37	76.02	358537
2012-10-25	76.66	77.01	76.11	76.37	286534
2012-10-26	76.44	76.78	76.00	76.51	180442
2012-10-31	76.54	77.59	76.54	77.33	324150
2012-11-01	76.79	79.54	76.79	79.17	325699
2012-11-02	79.58	79.58	78.54	78.75	301762
2012-11-05	78.37	79.59	78.37	79.41	137754
2012-11-06	79.36	80.45	78.82	79.86	244745
2012-11-07	79.11	79.36	76.99	77.50	250787
2012-11-08	77.39	77.91	77.04	77.04	212728
2012-11-09	76.84	77.72	76.53	77.17	164144
2012-11-12	77.38	77.84	77.00	77.19	221953
2012-11-13	76.77	77.64	76.42	76.50	392313
2012-11-14	76.95	77.09	74.45	74.45	715298
2012-11-15	74.40	75.04	74.00	74.15	487838
2012-11-16	74.10	74.89	73.99	74.76	296285
2012-11-19	75.54	76.82	75.50	76.80	350393
2012-11-20	76.82	77.79	76.42	77.76	469713
2012-11-21	77.80	78.41	77.23	77.70	233432
2012-11-23	77.87	78.00	77.22	77.83	123047
2012-11-26	77.60	78.39	77.28	78.21	233076
2012-11-27	78.11	78.59	77.63	77.69	127999
2012-11-28	77.38	78.61	77.01	78.56	341782
2012-11-29	78.91	80.06	78.78	80.03	226373
2012-11-30	80.14	80.20	78.98	79.44	277601
2012-12-03	80.00	80.28	78.78	78.94	144695
2012-12-04	78.85	79.45	78.22	78.65	147217
2012-12-05	78.76	78.76	77.05	78.34	290561
2012-12-06	78.27	79.15	77.79	78.53	190301
2012-12-07	78.61	78.91	77.75	78.06	259519
2012-12-10	78.09	79.81	77.70	79.72	310162
2012-12-11	80.05	80.05	78.74	79.31	306630
2012-12-12	79.71	80.11	79.22	80.00	328026
2012-12-13	79.88	80.12	78.82	79.00	131490
2012-12-14	79.03	79.11	77.78	77.89	246526
2012-12-17	78.19	79.18	78.02	79.11	164524
2012-12-18	79.21	79.81	78.71	79.79	187696
2012-12-19	80.15	80.15	78.84	78.87	275966
2012-12-20	78.99	79.13	78.47	79.13	291187
2012-12-21	78.58	79.15	78.12	78.22	567046
2012-12-24	78.55	79.04	78.05	78.61	90362
2012-12-26	78.86	78.86	77.78	77.96	120812
2012-12-27	77.85	78.28	77.21	78.14	149681
2012-12-28	77.63	78.34	77.26	77.34	129275
2012-12-31	76.99	79.29	76.92	78.99	271108
2013-01-02	80.72	81.85	79.88	80.86	458463
2013-01-03	80.90	81.21	80.22	80.58	407305
2013-01-04	80.98	81.08	79.42	79.97	394952
2013-01-07	79.77	80.03	79.63	79.65	284910
2013-01-08	79.49	79.66	78.62	79.20	342767
2013-01-09	79.26	80.31	79.09	79.67	242669
2013-01-10	80.12	80.29	79.21	79.50	177085
2013-01-11	79.44	79.81	79.30	79.60	157781
2013-01-14	79.31	79.93	79.31	79.72	181571
2013-01-15	79.41	80.41	79.41	80.35	161160
2013-01-16	80.03	80.47	79.76	80.33	104406
2013-01-17	80.67	81.31	80.63	80.89	275640
2013-01-18	81.13	81.37	80.75	81.04	200087
2013-01-22	80.85	81.31	80.48	81.31	162089
2013-01-23	81.00	81.26	80.37	81.22	160081
2013-01-24	81.37	82.09	81.05	81.60	202586
2013-01-25	81.60	81.95	80.79	81.72	172979
2013-01-28	81.66	81.70	80.53	80.89	182160
2013-01-29	80.82	82.56	80.54	82.51	232794
2013-01-30	82.48	82.48	81.59	81.63	211712
2013-01-31	81.43	81.64	80.74	81.02	261307
2013-02-01	81.82	82.54	81.38	82.08	274384
2013-02-04	81.71	81.71	80.64	80.88	300600
2013-02-05	81.04	81.44	80.28	80.80	367183
2013-02-06	80.38	81.08	80.18	80.98	275390
2013-02-07	81.26	82.69	76.60	77.24	777134
2013-02-08	77.13	79.24	77.03	79.14	613825
2013-02-11	79.02	79.37	78.23	78.39	483219
2013-02-12	78.30	79.36	78.08	78.79	268378
2013-02-13	78.96	79.19	77.94	79.04	594479
2013-02-14	78.87	80.53	78.47	79.17	477036
2013-02-15	79.32	79.64	78.75	79.43	272179
2013-02-19	79.64	79.98	79.48	79.98	387635
2013-02-20	79.83	80.00	78.91	78.94	286573
2013-02-21	78.69	78.86	77.67	77.93	426095
2013-02-22	78.09	78.86	77.94	78.81	282688
2013-02-25	79.31	79.37	77.00	77.06	430385
2013-02-26	77.06	77.92	76.67	77.78	216019
2013-02-27	77.69	79.78	77.69	79.43	217422
2013-02-28	79.43	80.78	79.43	80.27	437168
2013-03-01	79.72	79.99	79.00	79.66	313605
2013-03-04	79.27	79.71	77.58	79.65	409348
2013-03-05	80.00	80.74	79.83	80.60	329723
2013-03-06	81.07	82.04	80.80	81.83	500933
2013-03-07	81.79	81.81	80.61	81.18	219486
2013-03-08	81.65	82.07	81.25	81.97	213113
2013-03-11	81.59	82.38	81.58	82.33	229812
2013-03-12	82.37	82.37	81.33	81.75	233742
2013-03-13	81.89	81.89	80.37	80.80	354114
2013-03-14	81.26	81.71	81.00	81.36	178196
2013-03-15	81.06	81.93	80.53	81.23	548489
2013-03-18	80.75	81.82	80.37	81.18	288409
2013-03-19	81.54	81.99	80.82	81.40	235600
2013-03-20	82.00	82.60	81.45	81.83	106327
2013-03-21	81.44	81.99	81.06	81.24	220435
2013-03-22	81.46	81.81	81.14	81.59	161566
2013-03-25	81.72	82.17	81.39	81.79	542725
2013-03-26	82.13	82.57	81.54	82.56	185568
2013-03-27	81.83	82.33	81.15	81.69	307561
2013-03-28	81.69	82.84	81.35	82.70	204730
2013-04-01	82.71	83.09	81.25	81.87	237469
2013-04-02	82.27	82.53	81.47	81.76	234292
2013-04-03	81.80	82.26	80.82	81.06	280009
2013-04-04	81.24	82.05	80.50	82.03	228513
2013-04-05	81.05	81.71	80.45	81.60	245250
2013-04-08	81.63	82.53	81.41	82.48	137732
2013-04-09	82.75	83.25	82.14	83.10	164997
2013-04-10	83.22	84.72	82.88	84.68	404600
2013-04-11	84.65	85.50	84.16	85.25	300073
2013-04-12	84.89	85.42	84.19	84.87	176136
2013-04-15	84.42	84.95	81.66	81.66	326133
2013-04-16	82.33	83.50	82.05	82.65	418362
2013-04-17	82.00	82.70	81.29	82.51	406736
2013-04-18	82.70	82.70	80.65	80.88	360118
2013-04-19	81.21	81.26	79.88	81.17	466857
2013-04-22	81.17	82.46	80.91	81.97	213034
2013-04-23	82.37	82.68	81.50	82.33	364749
2013-04-24	82.43	84.63	82.38	84.38	377366
2013-04-25	84.60	85.88	84.09	85.09	306004
2013-04-26	85.20	85.22	84.41	84.51	290709
2013-04-29	84.96	85.67	84.35	85.14	264839
2013-04-30	85.02	86.24	84.68	86.20	231909
2013-05-01	86.20	86.76	84.32	84.36	495539
2013-05-02	84.42	85.88	84.42	85.63	251742
2013-05-03	86.24	87.93	86.24	87.25	210699
2013-05-06	87.37	87.82	87.07	87.29	229689
2013-05-07	87.35	88.65	87.35	88.62	160817
2013-05-08	88.58	89.40	88.58	89.28	162722
2013-05-09	89.19	89.95	88.82	89.03	155243
2013-05-10	89.14	89.76	88.79	89.34	161401
2013-05-13	89.14	89.56	88.69	89.11	170249
2013-05-14	88.99	91.63	88.99	91.49	259097
2013-05-15	91.30	93.02	91.06	92.92	394646
2013-05-16	92.14	92.88	90.52	90.84	440640
2013-05-17	90.83	92.00	90.72	91.67	444676
2013-05-20	91.40	92.14	91.40	91.75	392698
2013-05-21	91.66	92.30	91.16	92.28	281083
2013-05-22	92.38	93.26	90.34	90.76	292355
2013-05-23	89.83	90.63	89.66	90.35	367244
2013-05-24	89.91	90.48	89.03	90.23	356374
2013-05-28	91.42	92.34	90.86	91.42	282578
2013-05-29	90.69	91.40	90.41	90.76	263152
2013-05-30	90.93	92.09	90.50	91.47	188225
2013-05-31	90.98	92.76	90.93	91.09	233187
2013-06-03	91.26	91.81	90.09	91.74	217526
2013-06-04	91.69	92.50	90.96	91.61	270817
2013-06-05	91.34	91.64	90.25	90.37	223942
2013-06-06	90.24	91.11	89.58	90.73	254889
2013-06-07	91.33	92.04	91.03	91.82	277856
2013-06-10	92.03	92.24	91.55	91.77	212012
2013-06-11	90.79	91.56	90.05	90.31	249324
2013-06-12	90.89	91.17	88.69	89.16	301129
2013-06-13	89.20	91.17	88.78	90.88	207469
2013-06-14	90.82	91.26	90.54	91.05	319746
2013-06-17	91.72	92.33	91.34	91.87	242696
2013-06-18	92.08	92.48	91.74	92.21	234977
2013-06-19	92.14	92.63	91.18	91.18	222660
2013-06-20	90.15	90.63	88.77	89.01	364992
2013-06-21	89.66	89.78	86.73	88.07	516464
2013-06-24	86.81	87.20	86.02	86.27	418191
2013-06-25	87.00	88.14	86.89	87.80	228147
2013-06-26	88.65	89.43	88.47	88.90	184131
2013-06-27	89.61	90.06	89.12	89.91	220016
2013-06-28	89.55	90.09	88.96	89.38	380926
2013-07-01	89.83	91.61	89.83	91.17	233730
2013-07-02	90.97	91.59	90.21	90.50	247310
2013-07-03	90.07	91.00	89.70	90.62	137642
2013-07-05	91.55	92.20	91.18	92.07	194852
2013-07-08	92.36	92.60	91.54	91.57	197564
2013-07-09	92.45	92.84	91.74	92.35	137260
2013-07-10	92.18	92.28	91.17	91.72	253236
2013-07-11	93.00	94.07	92.87	93.41	301399
2013-07-12	93.45	93.54	92.98	93.26	188551
2013-07-15	93.50	95.50	93.30	94.69	252528
2013-07-16	94.89	95.06	93.20	93.29	197834
2013-07-17	93.84	93.84	92.37	93.11	298038
2013-07-18	93.50	95.70	93.50	95.00	600331
2013-07-19	95.01	95.77	94.62	95.44	666049
2013-07-22	95.61	96.50	95.35	95.47	303738
2013-07-23	95.60	95.72	94.72	95.01	305119
2013-07-24	95.33	95.46	94.62	94.96	305308
2013-07-25	94.51	95.03	93.70	94.67	204888
2013-07-26	94.26	94.63	93.57	94.09	176119
2013-07-29	93.98	95.01	93.77	94.57	361901
2013-07-30	95.00	95.37	94.28	94.87	284901
2013-07-31	95.09	95.68	94.65	94.85	334301
2013-08-01	95.58	96.17	95.42	95.95	429488
2013-08-02	95.62	95.94	95.16	95.80	200292
2013-08-05	95.45	96.09	93.89	95.96	218483
2013-08-06	95.58	96.03	94.98	95.53	341370
2013-08-07	95.34	95.74	94.92	95.51	256609
2013-08-08	95.77	96.20	95.38	96.00	189511
2013-08-09	95.69	96.60	95.43	96.47	153657
2013-08-12	96.00	98.23	96.00	97.70	279260
2013-08-13	97.81	99.05	97.63	98.54	252574
2013-08-14	98.42	98.60	97.50	97.73	210409
2013-08-15	96.73	97.26	95.65	96.21	261151
2013-08-16	95.89	98.55	95.34	98.39	411416
2013-08-19	98.35	98.63	95.91	95.97	279314
2013-08-20	96.02	97.14	95.50	96.24	210268
2013-08-21	95.77	96.25	94.82	95.11	203168
2013-08-22	95.35	96.78	95.22	95.84	316122
2013-08-23	96.04	96.42	95.17	95.67	199081
2013-08-26	95.71	96.20	94.93	95.18	160481
2013-08-27	94.30	94.71	93.85	94.17	245506
2013-08-28	94.14	94.48	93.65	94.16	372497
2013-08-29	93.79	95.22	93.79	94.81	145324
2013-08-30	94.97	95.33	93.45	93.60	182194
2013-09-03	95.40	95.63	93.35	93.45	337039
2013-09-04	93.43	95.02	93.43	94.85	183621
2013-09-05	94.77	96.53	94.77	96.08	281692
2013-09-06	96.47	96.90	95.11	95.89	145082
2013-09-09	96.01	97.41	96.01	96.96	180425
2013-09-10	97.62	99.11	97.50	98.01	159703
2013-09-11	97.99	99.68	97.99	98.95	184245
2013-09-12	98.89	99.33	98.27	98.48	96343
2013-09-13	98.78	99.55	97.78	99.52	188541
2013-09-16	100.00	100.96	99.46	99.59	181447
2013-09-17	99.48	99.91	99.11	99.74	129326
2013-09-18	99.57	100.37	99.21	100.00	345397
2013-09-19	100.14	101.67	99.65	100.98	409233
2013-09-20	101.00	101.42	100.51	100.84	621106
2013-09-23	100.63	101.00	99.26	100.08	242124
2013-09-24	99.69	101.02	99.69	100.42	272844
2013-09-25	100.39	100.72	99.38	99.58	170279
2013-09-26	99.66	100.15	99.35	100.15	155799
2013-09-27	99.42	100.34	99.07	99.72	127719
2013-09-30	98.64	99.85	98.64	99.50	146166
2013-10-01	99.98	100.91	99.71	100.75	299304
2013-10-02	100.12	100.60	99.01	100.40	153085
2013-10-03	99.90	100.34	98.31	99.11	184101
2013-10-04	99.12	100.13	99.11	99.59	139561
2013-10-07	98.85	99.33	97.07	97.21	404575
2013-10-08	96.94	97.47	95.54	95.63	237233
2013-10-09	95.76	96.47	94.53	95.82	299208
2013-10-10	96.92	98.60	96.81	98.60	222457
2013-10-11	98.18	99.27	97.82	98.93	160099
2013-10-14	98.62	99.26	98.22	99.06	168487
2013-10-15	99.02	99.63	97.61	98.25	174314
2013-10-16	98.39	98.56	97.30	98.46	450580
2013-10-17	100.01	100.76	99.05	100.40	1025526
2013-10-18	100.36	101.87	100.01	101.59	710935
2013-10-21	102.00	102.24	101.66	102.06	207650
2013-10-22	102.62	102.76	101.76	101.90	291589
2013-10-23	101.52	101.99	100.72	101.30	395871
2013-10-24	101.46	101.79	101.04	101.39	337725
2013-10-25	101.48	102.20	101.38	102.09	280123
2013-10-28	101.90	102.30	101.37	101.74	278748
2013-10-29	101.90	102.59	101.67	102.59	233690
2013-10-30	102.86	102.86	101.22	101.34	177888
2013-10-31	101.49	104.24	100.94	104.07	482493
2013-11-01	104.63	104.75	103.13	103.80	281588
2013-11-04	104.50	105.06	103.97	104.98	189198
2013-11-05	104.33	105.30	103.93	104.91	173536
2013-11-06	105.28	105.76	104.42	104.99	143149
2013-11-07	105.02	105.64	103.47	103.84	239267
2013-11-08	103.57	105.02	103.13	104.96	142741
2013-11-11	105.09	105.58	104.85	105.01	112544
2013-11-12	104.98	105.14	104.26	104.35	253723
2013-11-13	103.99	106.01	103.99	105.98	418871
2013-11-14	106.35	107.45	106.09	107.00	216724
2013-11-15	106.98	107.44	106.46	107.04	183053
2013-11-18	107.49	107.54	106.00	106.18	297003
2013-11-19	106.23	106.46	104.94	105.31	273242
2013-11-20	105.00	105.70	104.22	104.61	132773
2013-11-21	104.76	106.16	104.71	105.93	111444
2013-11-22	105.85	106.28	105.26	106.24	143145
2013-11-25	106.45	106.75	105.84	106.42	145617
2013-11-26	106.32	106.85	106.10	106.35	135425
2013-11-27	106.31	106.91	105.40	106.04	136844
2013-11-29	106.12	106.65	105.29	106.15	64632
2013-12-02	105.86	105.86	104.70	105.27	387502
2013-12-03	104.86	105.49	104.70	105.40	157348
2013-12-04	104.62	105.59	103.41	104.52	172885
2013-12-05	104.17	105.15	103.91	104.03	291443
2013-12-06	105.04	106.22	104.86	105.96	214348
2013-12-09	106.02	106.81	105.88	106.21	199282
2013-12-10	105.85	106.58	105.33	105.59	167862
2013-12-11	105.51	105.82	103.26	103.44	271541
2013-12-12	103.52	103.70	102.89	103.19	306122
2013-12-13	103.49	104.22	102.88	103.79	253190
2013-12-16	104.42	105.22	103.38	104.68	204404
2013-12-17	104.62	105.34	103.72	104.99	293757
2013-12-18	105.36	107.51	104.54	107.43	248909
2013-12-19	106.93	106.98	106.30	106.54	346805
2013-12-20	106.61	107.93	106.36	106.89	294198
2013-12-23	107.46	108.13	106.91	107.93	187036
2013-12-24	108.05	108.53	108.05	108.50	72987
2013-12-26	108.60	109.24	108.39	108.88	102108
2013-12-27	108.91	108.91	108.08	108.27	98255
2013-12-30	108.24	108.84	108.00	108.74	116968
2013-12-31	109.12	109.74	108.66	109.52	257483
2014-01-02	109.28	109.67	108.14	108.55	252505
2014-01-03	108.73	109.29	108.47	108.76	155235
2014-01-06	109.07	109.57	107.27	107.63	151299
2014-01-07	108.19	108.36	107.42	107.88	164345
2014-01-08	107.83	108.18	107.00	107.76	188511
2014-01-09	108.09	108.49	107.11	107.50	260371
2014-01-10	108.15	108.30	107.13	107.53	230064
2014-01-13	106.99	107.80	105.67	105.99	206360
2014-01-14	106.31	107.93	106.09	107.91	163823
2014-01-15	107.99	108.30	107.65	107.98	152052
2014-01-16	107.51	108.52	107.51	107.90	190899
2014-01-17	108.01	108.40	107.32	107.67	209210
2014-01-21	108.12	108.41	105.79	105.99	301942
2014-01-22	106.08	106.27	105.38	105.49	286724
2014-01-23	105.01	105.33	103.53	103.81	349253
2014-01-24	102.73	103.17	100.00	100.01	546349
2014-01-27	100.30	100.33	98.48	99.42	462693
2014-01-28	99.60	100.42	98.60	100.33	370168
2014-01-29	99.31	100.65	99.17	100.07	392123
2014-01-30	100.90	101.38	100.14	100.73	297073
2014-01-31	99.23	101.38	99.15	100.15	401945
2014-02-03	99.67	100.55	96.93	97.23	668419
2014-02-04	97.50	98.65	96.24	98.08	453672
2014-02-05	97.77	98.60	96.76	97.56	437445
2014-02-06	100.10	105.24	100.10	105.13	784484
2014-02-07	106.19	108.79	105.32	108.66	657693
2014-02-10	107.53	108.19	106.31	107.70	650002
2014-02-11	107.45	109.73	107.05	109.15	640036
2014-02-12	109.50	109.89	108.88	109.01	424959
2014-02-13	108.03	109.52	107.70	109.43	290772
2014-02-14	108.69	109.90	108.47	109.57	306056
2014-02-18	109.43	109.89	108.90	109.41	296118
2014-02-19	109.25	110.12	108.33	108.43	269625
2014-02-20	108.36	109.26	107.82	108.99	268000
2014-02-21	109.29	109.45	108.62	108.77	236807
2014-02-24	109.07	109.97	108.50	109.27	400012
2014-02-25	109.04	109.61	108.27	108.52	293889
2014-02-26	108.85	110.54	108.84	109.68	432706
2014-02-27	109.56	111.30	109.44	111.09	385433
2014-02-28	111.25	112.61	110.83	112.17	452577
2014-03-03	110.62	112.00	110.20	111.55	376201
2014-03-04	113.05	113.59	112.41	112.90	391690
2014-03-05	112.87	113.25	112.44	112.85	252951
2014-03-06	113.08	113.78	112.77	113.42	232383
2014-03-07	113.91	114.37	113.48	114.18	200075
2014-03-10	113.84	113.92	112.64	113.19	165581
2014-03-11	113.64	114.07	112.31	112.60	226720
2014-03-12	111.55	112.37	111.38	111.95	185949
2014-03-13	112.55	112.57	109.91	110.17	222706
2014-03-14	110.17	111.55	110.17	111.06	201550
2014-03-17	111.67	112.65	111.23	111.68	157378
2014-03-18	111.74	112.86	111.74	112.77	185748
2014-03-19	112.64	113.34	111.72	112.11	273095
2014-03-20	111.70	112.50	111.34	112.45	152047
2014-03-21	113.32	115.29	112.48	112.48	731005
2014-03-24	112.76	113.70	109.95	110.50	307687
2014-03-25	111.38	113.02	110.97	112.98	316481
2014-03-26	113.78	114.34	111.00	111.04	383662
2014-03-27	110.55	110.86	109.55	110.39	194745
2014-03-28	110.82	112.73	110.24	112.20	208110
2014-03-31	113.51	115.51	112.73	113.48	333851
2014-04-01	113.88	114.04	113.15	113.95	296897
2014-04-02	114.14	114.68	113.37	113.54	328709
2014-04-03	114.18	114.37	113.16	113.80	256590
2014-04-04	114.71	115.26	111.67	111.80	273619
2014-04-07	111.79	111.87	109.15	109.88	340323
2014-04-08	109.83	110.74	108.82	110.33	297676
2014-04-09	110.68	112.32	110.40	112.23	192829
2014-04-10	112.11	112.41	109.78	110.01	235159
2014-04-11	109.55	110.38	109.33	109.36	231439
2014-04-14	110.32	110.43	109.21	109.89	237030
2014-04-15	109.92	110.89	108.94	110.53	252134
2014-04-16	111.27	112.61	111.17	112.56	230486
2014-04-17	113.75	116.17	112.82	115.94	404246
2014-04-21	115.75	116.61	114.78	116.37	337779
2014-04-22	116.84	117.52	116.27	117.00	311926
2014-04-23	116.84	117.89	116.63	116.91	261506
2014-04-24	117.64	117.75	116.24	117.06	307539
2014-04-25	116.61	116.84	115.21	115.47	259271
2014-04-28	116.34	116.57	113.47	115.08	408555
2014-04-29	115.83	115.92	114.25	115.00	390577
2014-04-30	115.09	116.55	114.64	116.00	339938
2014-05-01	115.84	116.17	114.99	116.01	459820
2014-05-02	115.96	116.90	115.30	115.37	329669
2014-05-05	115.50	116.70	115.46	116.01	331024
2014-05-06	115.61	116.48	115.11	115.27	396418
2014-05-07	115.47	116.18	114.56	115.76	374862
2014-05-08	115.77	116.68	114.96	115.29	325072
2014-05-09	115.11	115.28	113.70	114.79	434397
2014-05-12	115.49	116.97	115.48	116.68	283641
2014-05-13	117.03	117.35	116.17	116.30	336940
2014-05-14	116.37	116.39	115.26	115.53	221526
2014-05-15	115.12	115.12	112.71	113.96	357394
2014-05-16	116.84	116.92	113.47	114.96	382761
2014-05-19	114.34	115.79	114.14	115.52	217341
2014-05-20	115.86	115.93	112.63	113.25	259644
2014-05-21	113.61	115.60	113.26	115.30	348753
2014-05-22	115.31	115.86	114.78	114.85	202683
2014-05-23	114.89	115.95	114.49	115.83	192705
2014-05-27	116.07	117.18	116.02	116.32	205617
2014-05-28	116.37	117.13	116.17	116.75	356333
2014-05-29	116.82	117.22	116.19	117.00	284126
2014-05-30	116.54	117.49	116.54	117.27	196190
2014-06-02	117.56	118.12	116.41	117.83	299718
2014-06-03	117.83	117.83	116.80	116.99	194866
2014-06-04	117.22	117.22	116.23	116.28	250661
2014-06-05	116.33	117.25	116.15	116.80	478364
2014-06-06	117.16	118.51	116.80	118.25	268795
2014-06-09	117.93	119.08	117.32	118.53	233387
2014-06-10	118.86	118.87	117.69	118.54	166785
2014-06-11	118.05	118.05	117.30	117.84	101944
2014-06-12	117.68	117.84	116.48	116.66	139974
2014-06-13	117.24	117.41	116.48	116.82	115655
2014-06-16	116.43	116.75	115.83	116.58	132440
2014-06-17	116.16	117.92	116.16	117.77	236873
2014-06-18	117.67	118.72	116.82	118.65	231375
2014-06-19	118.51	118.85	117.25	118.74	168405
2014-06-20	118.94	119.46	118.38	119.46	605873
2014-06-23	119.53	119.57	118.00	118.27	220134
2014-06-24	118.01	118.82	117.17	117.24	351287
2014-06-25	117.09	118.22	116.74	118.11	200317
2014-06-26	118.01	118.35	116.82	118.27	180370
2014-06-27	117.89	119.00	117.89	118.65	278262
2014-06-30	118.51	118.85	117.77	118.52	218248
2014-07-01	118.66	120.00	118.27	119.63	194342
2014-07-02	119.38	120.40	118.77	119.31	196522
2014-07-03	119.72	120.44	119.61	120.36	89650
2014-07-07	119.60	120.22	118.82	119.41	182109
2014-07-08	119.31	119.33	118.29	118.77	176379
2014-07-09	119.29	119.37	118.84	119.18	175731
2014-07-10	117.43	118.43	117.36	117.84	144390
2014-07-11	118.05	118.20	117.49	118.17	224080
2014-07-14	119.13	119.98	118.66	119.17	326240
2014-07-15	118.69	119.78	118.19	118.47	334196
2014-07-16	119.00	119.53	118.12	119.04	331144
2014-07-17	123.00	126.59	122.51	123.87	971290
2014-07-18	124.02	124.77	123.50	123.63	689693
2014-07-21	122.73	123.76	122.73	122.93	384826
2014-07-22	123.69	124.46	123.35	123.65	371308
2014-07-23	123.80	124.03	122.92	123.30	378032
2014-07-24	123.59	123.76	122.63	123.53	423928
2014-07-25	123.71	124.88	123.34	124.67	387867
2014-07-28	124.30	125.01	123.41	124.33	558823
2014-07-29	124.60	125.11	123.59	123.61	587438
2014-07-30	123.84	124.28	122.05	123.04	319565
2014-07-31	121.96	122.34	120.11	120.20	379334
2014-08-01	120.18	120.62	118.41	119.75	396290
2014-08-04	120.21	121.48	119.33	121.19	651995
2014-08-05	120.70	121.20	119.06	119.44	384032
2014-08-06	119.00	119.37	118.28	118.96	446122
2014-08-07	119.71	119.71	118.76	119.17	368330
2014-08-08	119.30	121.28	118.95	121.24	279017
2014-08-11	121.71	122.45	121.42	121.75	201829
2014-08-12	121.93	122.82	121.82	122.28	262880
2014-08-13	122.73	123.89	122.41	123.59	307264
2014-08-14	123.85	124.57	123.81	124.55	247571
2014-08-15	125.00	125.00	123.07	123.85	376713
2014-08-18	124.51	125.18	124.04	125.03	165540
2014-08-19	125.12	125.84	125.04	125.45	207024
2014-08-20	125.47	126.60	125.17	126.34	266251
2014-08-21	125.76	126.21	125.11	126.00	259212
2014-08-22	125.75	125.94	124.81	125.00	292315
2014-08-25	125.45	126.00	124.91	125.85	161207
2014-08-26	125.69	125.95	124.92	125.02	183917
2014-08-27	124.99	125.22	124.33	124.95	192552
2014-08-28	124.66	125.40	123.88	125.23	221021
2014-08-29	125.44	125.50	124.67	124.95	308892
2014-09-02	125.29	125.87	124.82	125.43	428457
2014-09-03	126.00	126.34	125.61	126.08	412825
2014-09-04	126.29	127.32	125.66	126.01	261845
2014-09-05	126.02	127.02	125.14	127.01	241902
2014-09-08	126.87	126.97	125.07	125.63	471810
2014-09-09	125.75	126.06	124.94	124.99	350649
2014-09-10	125.16	125.66	124.27	125.29	216409
2014-09-11	124.96	125.47	124.69	125.22	366118
2014-09-12	125.27	125.87	124.90	125.73	388400
2014-09-15	125.60	125.77	124.83	125.36	203792
2014-09-16	125.39	126.16	124.40	125.84	260350
2014-09-17	126.26	126.45	124.30	124.99	294994
2014-09-18	125.26	126.00	124.55	125.33	374692
2014-09-19	126.22	126.22	123.61	123.85	577538
2014-09-22	123.46	123.46	122.37	122.82	285982
2014-09-23	122.67	123.27	121.90	121.92	366860
2014-09-24	121.97	123.16	121.45	122.92	355266
2014-09-25	122.42	122.42	120.54	120.63	337606
2014-09-26	121.21	122.08	120.64	121.75	307549
2014-09-29	120.76	121.56	120.54	121.38	309362
2014-09-30	121.05	121.68	120.43	121.08	415095
2014-10-01	120.98	120.98	118.14	118.53	461296
2014-10-02	118.68	119.44	117.47	118.42	312024
2014-10-03	119.00	120.92	118.89	120.90	412317
2014-10-06	121.00	121.84	120.61	120.88	479015
2014-10-07	120.04	120.40	118.17	118.25	289546
2014-10-08	118.02	120.30	117.30	120.11	304739
2014-10-09	120.59	120.74	117.58	117.80	298654
2014-10-10	118.01	118.01	115.76	115.78	320495
2014-10-13	116.00	116.52	113.19	113.28	515594
2014-10-14	113.73	116.24	113.73	114.70	350043
2014-10-15	112.87	115.05	111.28	114.54	679437
2014-10-16	115.36	122.66	113.82	121.85	1089868
2014-10-17	121.74	123.08	120.79	122.35	818953
2014-10-20	122.43	124.49	121.98	124.36	551135
2014-10-21	125.00	127.81	124.92	127.79	539481
2014-10-22	128.01	128.65	125.60	125.65	524076
2014-10-23	127.37	128.79	127.15	127.63	479311
2014-10-24	127.77	128.65	126.91	128.24	292277
2014-10-27	127.47	128.01	126.72	127.95	220843
2014-10-28	128.65	130.28	128.65	130.18	360751
2014-10-29	130.17	130.76	128.16	129.42	310016
2014-10-30	128.93	135.70	125.00	130.50	304524
2014-10-31	132.41	132.41	130.87	132.14	332528
2014-11-03	131.77	133.26	131.37	132.62	255121
2014-11-04	132.13	133.12	131.80	132.81	331794
2014-11-05	133.87	134.37	133.00	134.35	279488
2014-11-06	134.45	135.72	133.96	135.60	367794
2014-11-07	136.54	137.43	134.14	135.12	898430
2014-11-10	135.12	136.06	134.51	135.76	442737
2014-11-11	135.95	136.42	134.92	135.71	325845
2014-11-12	135.93	136.41	134.97	136.04	326002
2014-11-13	135.74	136.22	135.44	135.51	57257
2014-11-14	134.99	135.81	134.39	135.34	436551
2014-11-17	134.69	135.29	134.19	134.89	372835
2014-11-18	135.00	136.49	134.75	136.02	272101
2014-11-19	135.73	136.30	134.50	135.78	402261
2014-11-20	134.76	136.46	134.56	136.29	296564
2014-11-21	137.54	137.83	135.04	135.72	483324
2014-11-24	136.00	137.00	135.83	136.50	327484
2014-11-25	136.03	137.06	134.34	135.73	2065591
2014-11-26	135.84	136.17	134.84	136.08	264381
2014-11-28	136.32	136.75	134.64	135.33	180979
2014-12-01	135.00	135.33	133.38	133.47	368383
2014-12-02	134.09	135.50	133.65	135.33	274279
2014-12-03	135.90	137.77	135.54	137.51	291567
2014-12-04	137.25	137.58	136.03	136.55	199252
2014-12-05	136.56	137.45	136.34	136.77	281123
2014-12-08	136.83	137.56	135.39	135.92	253097
2014-12-09	134.00	136.39	133.99	136.27	230313
2014-12-10	135.57	136.45	134.17	134.66	276581
2014-12-11	135.03	136.75	134.42	134.70	258471
2014-12-12	133.95	134.46	132.54	132.65	491497
2014-12-15	133.53	134.43	131.93	132.57	284697
2014-12-16	132.29	135.08	132.29	132.53	301600
2014-12-17	132.86	134.42	131.38	134.23	304967
2014-12-18	136.37	136.96	135.31	136.95	396127
2014-12-19	137.77	137.83	136.67	136.96	488129
2014-12-22	137.44	138.00	136.98	137.95	204357
2014-12-23	138.33	139.49	137.95	139.09	166653
2014-12-24	139.35	139.59	138.82	139.09	63695
2014-12-26	139.42	140.22	139.29	139.35	97068
2014-12-29	139.32	139.98	138.73	138.97	211082
2014-12-30	138.65	138.98	137.92	138.20	155351
2014-12-31	138.74	139.17	136.56	136.74	212109
2015-01-02	136.85	137.69	134.82	136.29	221007
2015-01-05	135.24	136.04	133.71	133.84	437332
2015-01-06	133.84	134.57	131.77	133.43	442504
2015-01-07	134.15	135.07	133.50	134.27	327197
2015-01-08	135.15	137.50	135.15	137.33	275464
2015-01-09	137.58	138.03	135.63	135.73	228870
2015-01-12	135.62	136.27	133.56	134.00	282821
2015-01-13	135.13	136.53	132.65	133.87	287017
2015-01-14	132.77	134.90	132.64	134.79	390564
2015-01-15	135.26	135.76	133.00	133.22	272466
2015-01-16	133.04	133.39	131.10	132.56	458596
2015-01-20	132.80	133.39	131.23	132.75	242117
2015-01-21	132.22	134.14	131.65	133.80	298244
2015-01-22	134.04	135.29	133.38	134.88	350379
2015-01-23	134.93	135.37	134.19	134.34	219998
2015-01-26	133.96	135.22	133.56	134.90	258558
2015-01-27	133.52	134.18	132.25	133.15	262910
2015-01-28	133.47	134.29	131.81	132.02	283860
2015-01-29	131.69	135.42	131.67	135.24	231139
2015-01-30	134.54	134.99	132.47	132.71	348475
2015-02-02	131.20	131.62	129.14	131.50	870280
2015-02-03	131.95	133.36	131.72	133.19	431117
2015-02-04	132.93	132.94	130.77	131.45	591814
2015-02-05	135.84	141.20	135.84	139.67	1142289
2015-02-06	141.00	141.66	139.92	140.99	618937
2015-02-09	141.00	142.50	140.59	140.90	512025
2015-02-10	141.90	142.34	140.69	142.20	344406
2015-02-11	142.21	143.17	141.31	142.77	437407
2015-02-12	143.49	144.79	143.38	144.69	260784
2015-02-13	144.41	145.97	144.10	145.40	385220
2015-02-17	145.46	145.91	144.26	145.43	271510
2015-02-18	145.00	145.93	144.40	145.39	333752
2015-02-19	144.97	145.75	144.48	145.54	209719
2015-02-20	144.73	146.18	143.10	146.06	247777
2015-02-23	146.02	146.16	145.07	145.81	180042
2015-02-24	145.50	147.23	145.21	146.79	305490
2015-02-25	146.61	148.41	146.61	148.08	452620
2015-02-26	148.13	148.21	146.76	147.21	294948
2015-02-27	147.45	147.71	146.48	147.23	362709
2015-03-02	147.85	148.32	146.77	148.29	252751
2015-03-03	148.00	148.01	147.20	147.92	323084
2015-03-04	147.00	147.53	145.98	147.45	357170
2015-03-05	147.51	148.11	146.80	147.34	329914
2015-03-06	146.35	147.01	145.03	145.34	255080
2015-03-09	145.59	146.79	145.56	146.33	288588
2015-03-10	144.72	145.07	143.45	143.45	371825
2015-03-11	143.38	143.54	141.97	142.20	475217
2015-03-12	142.99	144.52	142.72	144.35	387631
2015-03-13	144.34	144.34	141.63	142.50	461908
2015-03-16	143.44	144.38	142.94	144.23	387195
2015-03-17	144.29	144.92	143.14	144.02	280574
2015-03-18	144.04	146.48	142.76	145.97	333902
2015-03-19	145.40	146.32	144.17	144.38	292774
2015-03-20	144.62	145.68	143.59	143.69	696098
2015-03-23	143.99	144.89	143.17	143.21	363880
2015-03-24	142.92	143.72	142.09	142.77	364336
2015-03-25	143.04	144.43	141.55	141.57	300010
2015-03-26	141.18	142.50	140.84	142.20	261460
2015-03-27	142.26	144.26	142.12	144.06	372473
2015-03-30	145.06	146.74	145.06	146.37	272982
2015-03-31	145.76	147.37	145.00	147.06	436263
2015-04-01	146.88	149.18	146.40	147.23	546838
2015-04-02	147.22	148.85	147.22	147.80	300808
2015-04-06	146.51	150.83	146.44	149.87	379055
2015-04-07	150.37	150.37	148.32	148.35	233534
2015-04-08	148.31	149.14	147.02	148.47	277662
2015-04-09	148.43	149.10	147.47	147.63	388351
2015-04-10	148.02	148.37	147.20	148.36	209621
2015-04-13	148.50	148.93	147.05	147.26	248031
2015-04-14	147.18	147.77	146.02	146.99	186815
2015-04-15	147.50	148.49	147.28	148.09	250891
2015-04-16	147.50	148.57	146.99	148.13	234622
2015-04-17	146.88	147.27	145.28	146.16	338670
2015-04-20	147.09	148.70	146.92	148.61	298198
2015-04-21	148.94	148.94	147.43	148.45	288251
2015-04-22	148.45	149.36	147.03	149.21	379029
2015-04-23	151.03	153.25	148.60	152.72	606311
2015-04-24	153.00	154.32	152.98	153.93	492332
2015-04-27	154.84	154.98	152.91	153.06	428325
2015-04-28	152.77	153.19	151.49	151.58	542442
2015-04-29	150.67	151.13	149.35	150.43	468610
2015-04-30	149.76	150.73	148.98	149.55	357948
2015-05-01	149.86	152.11	149.58	151.74	254057
2015-05-04	152.29	153.23	152.13	152.71	205032
2015-05-05	152.70	153.26	151.23	151.37	278962
2015-05-06	151.99	153.17	151.62	152.95	378847
2015-05-07	152.70	154.07	152.42	153.85	254358
2015-05-08	154.85	155.71	154.67	155.48	308057
2015-05-11	155.22	155.96	153.93	155.40	223121
2015-05-12	155.22	156.06	154.32	155.50	238868
2015-05-13	156.12	157.36	155.74	156.40	297087
2015-05-14	157.41	158.13	156.39	157.59	225354
2015-05-15	157.77	158.01	156.62	157.20	254517
2015-05-18	155.97	156.86	155.93	156.23	275349
2015-05-19	156.29	157.38	155.25	157.11	167617
2015-05-20	157.02	157.21	155.93	156.58	282026
2015-05-21	156.12	158.00	156.10	157.74	164558
2015-05-22	157.68	157.95	157.12	157.39	144600
2015-05-26	156.55	157.05	155.50	155.82	253829
2015-05-27	156.65	157.85	155.82	157.51	165214
2015-05-28	157.64	157.75	156.27	156.81	154189
2015-05-29	157.51	157.51	154.65	155.40	283935
2015-06-01	155.54	155.96	154.18	155.08	321451
2015-06-02	154.87	156.64	154.19	156.00	216712
2015-06-03	156.00	157.47	156.00	156.67	167647
2015-06-04	155.86	156.65	154.84	155.13	191264
2015-06-05	154.98	156.20	154.39	155.98	235960
2015-06-08	155.78	156.27	154.73	154.78	228148
2015-06-09	154.69	155.32	154.36	154.73	227790
2015-06-10	155.22	158.05	154.81	157.88	201037
2015-06-11	158.05	158.49	157.35	157.98	175930
2015-06-12	157.16	157.50	156.27	156.87	171608
2015-06-15	155.75	156.71	154.82	156.42	197430
2015-06-16	156.00	157.71	155.68	157.65	166325
2015-06-17	158.05	158.43	156.79	157.99	186144
2015-06-18	158.52	160.00	158.01	159.88	281953
2015-06-19	159.88	160.94	159.24	159.98	1529449
2015-06-22	160.98	161.50	160.31	160.89	222019
2015-06-23	161.16	161.74	160.24	160.51	253907
2015-06-24	160.45	161.29	160.08	160.57	257098
2015-06-25	161.33	161.48	160.04	160.47	442083
2015-06-26	160.65	162.26	160.15	162.19	1163196
2015-06-29	161.15	161.61	158.30	158.52	288209
2015-06-30	159.93	161.00	158.77	159.25	394662
2015-07-01	160.65	161.62	159.72	161.50	322290
2015-07-02	162.11	162.29	159.60	160.79	314183
2015-07-06	159.50	160.96	159.07	159.92	251391
2015-07-07	159.96	160.88	158.11	160.84	537993
2015-07-08	160.21	160.54	159.03	159.85	463879
2015-07-09	162.25	162.44	159.41	159.45	259261
2015-07-10	161.24	161.82	159.83	160.87	316933
2015-07-13	161.81	162.97	161.77	162.60	370328
2015-07-14	162.86	164.18	162.83	163.35	348512
2015-07-15	163.39	163.77	162.37	162.60	187597
2015-07-16	163.17	163.86	160.64	161.69	631215
2015-07-17	161.39	162.69	160.73	162.59	376286
2015-07-20	162.43	164.47	162.43	163.97	269248
2015-07-21	163.34	163.94	161.43	162.55	340429
2015-07-22	162.25	162.78	161.28	162.13	415238
2015-07-23	161.42	164.17	160.45	162.07	594655
2015-07-24	162.75	163.44	159.37	159.74	448658
2015-07-27	157.89	159.68	156.81	157.09	503273
2015-07-28	157.09	161.33	157.09	161.13	451255
2015-07-29	161.77	164.38	160.79	164.22	346982
2015-07-30	163.73	164.82	162.63	164.38	243314
2015-07-31	165.00	165.86	164.36	164.80	244839
2015-08-03	164.85	165.28	162.50	163.61	302627
2015-08-04	163.25	166.00	163.25	165.58	344323
2015-08-05	166.82	169.07	166.69	167.39	491839
2015-08-06	167.38	168.28	165.46	165.88	284712
2015-08-07	165.80	166.94	164.83	166.07	318995
2015-08-10	167.72	169.06	167.21	167.51	368680
2015-08-11	166.23	166.56	164.65	165.14	396521
2015-08-12	163.89	165.26	162.48	165.11	293445
2015-08-13	164.84	167.17	164.84	166.53	269607
2015-08-14	166.57	168.20	166.20	168.07	184309
2015-08-17	168.08	169.69	166.90	169.51	313390
2015-08-18	169.77	170.70	169.69	169.99	234530
2015-08-19	169.30	170.39	168.12	169.48	318708
2015-08-20	167.96	169.07	166.58	166.69	352668
2015-08-21	164.54	166.58	160.87	160.92	894787
2015-08-24	152.87	159.50	150.48	154.26	777750
2015-08-25	157.47	157.66	151.45	151.48	715060
2015-08-26	154.94	155.85	150.87	155.69	588234
2015-08-27	157.87	160.43	156.97	160.05	481471
2015-08-28	159.29	160.94	158.74	159.89	304148
2015-08-31	158.89	160.99	158.49	159.77	280784
2015-09-01	156.99	156.99	153.52	154.44	523999
2015-09-02	155.79	156.01	153.42	155.42	472448
2015-09-03	155.80	158.27	155.61	157.41	403805
2015-09-04	154.75	156.36	153.75	154.40	329410
2015-09-08	157.36	159.78	156.70	159.74	293210
2015-09-09	160.89	161.94	157.42	157.66	210279
2015-09-10	157.42	159.11	156.97	157.64	267182
2015-09-11	156.99	158.30	156.69	157.86	353435
2015-09-14	157.88	158.30	156.91	157.92	383583
2015-09-15	158.55	159.52	157.80	158.54	443115
2015-09-16	158.72	159.82	158.18	159.09	467088
2015-09-17	159.07	161.44	158.56	159.15	358368
2015-09-18	157.31	158.31	155.40	155.58	1644900
2015-09-21	156.84	158.28	156.05	156.99	327133
2015-09-22	155.06	155.56	154.01	155.29	359004
2015-09-23	155.58	155.58	153.43	153.77	359753
2015-09-24	152.33	154.22	150.57	152.37	538088
2015-09-25	153.48	154.52	152.81	153.73	385550
2015-09-28	152.51	152.99	150.04	150.64	324887
2015-09-29	151.54	151.70	147.98	148.90	576102
2015-09-30	150.32	151.75	148.73	150.94	542111
2015-10-01	151.11	152.33	148.83	149.61	522560
2015-10-02	147.63	151.31	146.52	151.31	712598
2015-10-05	153.45	156.12	153.45	155.18	687269
2015-10-06	155.17	155.96	154.10	154.57	303661
2015-10-07	155.24	157.45	154.99	157.30	449743
2015-10-08	156.54	162.68	156.20	161.72	538396
2015-10-09	161.99	163.20	161.17	161.89	265847
2015-10-12	161.98	163.74	161.46	163.60	252673
2015-10-13	162.85	164.00	161.47	161.79	235273
2015-10-14	161.45	162.86	158.63	158.95	538704
2015-10-15	159.55	160.77	157.56	160.60	393642
2015-10-16	160.81	161.07	159.14	159.97	244376
2015-10-19	159.27	160.20	158.70	159.78	222948
2015-10-20	159.56	161.25	158.01	159.34	409398
2015-10-21	160.10	161.84	159.00	160.08	510287
2015-10-22	162.59	166.98	161.60	164.11	571791
2015-10-23	165.08	165.85	162.62	164.00	521058
2015-10-26	163.77	164.66	162.08	162.36	343857
2015-10-27	161.61	162.04	160.37	160.90	329676
2015-10-28	161.39	165.11	161.18	164.83	374866
2015-10-29	164.65	165.78	163.37	164.80	272137
2015-10-30	164.84	166.87	164.00	165.89	359639
2015-11-02	165.86	167.24	164.32	166.83	242675
2015-11-03	166.28	168.27	165.75	167.80	378945
2015-11-04	168.13	169.74	167.92	169.01	296603
2015-11-05	169.59	169.99	167.70	169.45	264354
2015-11-06	169.28	170.51	167.97	170.17	256668
2015-11-09	169.78	170.10	168.51	169.33	388380
2015-11-10	168.73	170.41	168.01	170.33	376844
2015-11-11	170.33	171.39	169.59	169.81	246066
2015-11-12	168.10	169.87	166.78	166.83	350521
2015-11-13	166.37	167.73	165.28	165.88	318951
2015-11-16	165.27	166.71	164.61	165.90	557290
2015-11-17	166.39	166.83	163.80	164.30	415526
2015-11-18	165.15	167.88	164.38	167.61	377240
2015-11-19	168.10	169.36	168.00	168.82	323521
2015-11-20	168.87	169.76	168.14	168.65	328533
2015-11-23	168.50	169.58	167.21	167.60	398231
2015-11-24	166.31	169.56	165.91	169.22	374997
2015-11-25	169.72	171.70	169.23	170.89	321951
2015-11-27	171.24	171.91	169.77	171.76	114629
2015-11-30	172.46	173.14	171.48	172.16	413366
2015-12-01	172.48	173.70	172.13	173.47	263766
2015-12-02	173.40	173.87	171.90	171.99	304291
2015-12-03	172.38	173.13	169.97	170.50	500921
2015-12-04	170.94	173.93	170.34	173.82	236710
2015-12-07	173.67	174.23	172.32	174.09	396752
2015-12-08	172.18	174.10	170.46	170.72	514277
2015-12-09	169.65	172.08	168.49	169.43	387563
2015-12-10	169.29	170.90	169.29	169.69	349182
2015-12-11	167.98	168.36	166.44	167.13	372552
2015-12-14	167.54	169.02	166.81	168.34	340122
2015-12-15	169.61	170.14	167.67	168.78	433040
2015-12-16	170.08	171.73	169.03	171.26	337190
2015-12-17	171.73	172.39	169.34	170.45	333449
2015-12-18	169.21	170.57	166.65	166.69	668317
2015-12-21	167.79	169.66	166.10	168.47	433509
2015-12-22	169.60	170.91	167.94	170.29	251614
2015-12-23	171.11	172.96	170.59	172.36	446697
2015-12-24	172.28	172.56	171.26	171.86	106316
2015-12-28	171.36	172.40	170.14	172.10	207432
2015-12-29	173.53	174.52	172.33	173.91	178270
2015-12-30	173.79	174.51	172.29	172.42	140869
2015-12-31	172.00	173.22	171.34	171.43	165654
2016-01-04	168.79	169.50	166.50	168.53	414432
2016-01-05	168.94	169.95	167.10	168.34	349279
2016-01-06	166.29	168.61	166.04	167.79	463326
2016-01-07	165.00	166.24	163.82	164.24	400054
2016-01-08	165.11	166.14	162.02	162.52	468215
2016-01-11	163.13	163.91	160.65	163.05	430519
2016-01-12	164.25	165.55	162.53	164.83	383055
2016-01-13	165.00	165.59	161.38	161.51	478865
2016-01-14	161.90	164.04	159.51	163.08	418202
2016-01-15	159.03	161.12	155.09	157.30	714524
2016-01-19	158.00	158.12	155.74	155.92	840555
2016-01-20	153.81	154.77	147.51	152.81	935301
2016-01-21	152.52	153.91	149.54	150.51	846474
2016-01-22	152.14	154.25	150.59	153.10	630275
2016-01-25	153.00	154.60	152.56	153.43	829603
2016-01-26	154.63	159.18	154.28	159.06	472805
2016-01-27	158.45	161.94	157.32	158.10	408874
2016-01-28	158.73	159.57	155.53	157.23	537571
2016-01-29	158.18	161.56	157.55	161.56	583375
2016-02-01	158.45	162.03	156.97	161.10	504907
2016-02-02	160.00	160.00	153.42	154.55	951651
2016-02-03	155.84	155.98	149.89	153.14	893596
2016-02-04	154.61	154.61	143.49	145.15	2109512
2016-02-05	144.72	144.72	138.42	139.90	1256695
2016-02-08	138.13	138.87	133.09	135.41	1629089
2016-02-09	134.36	137.56	134.08	135.78	894966
2016-02-10	136.83	143.35	136.83	141.36	1216026
2016-02-11	138.54	140.65	135.91	138.03	651077
2016-02-12	139.62	140.98	138.68	140.01	719803
2016-02-16	142.48	143.75	140.91	141.88	510529
2016-02-17	143.18	144.02	141.70	143.45	545180
2016-02-18	143.65	145.10	143.01	144.90	624159
2016-02-19	144.15	145.93	143.97	145.22	494526
2016-02-22	146.73	147.67	146.30	146.78	512243
2016-02-23	146.12	147.82	144.32	144.54	343107
2016-02-24	143.47	145.99	142.55	145.75	491176
2016-02-25	145.75	146.22	143.31	144.54	530734
2016-02-26	145.31	147.87	144.72	147.23	399494
2016-02-29	146.67	147.84	144.61	144.67	408209
2016-03-01	146.14	151.05	144.92	150.55	728066
2016-03-02	149.74	151.61	149.32	150.81	578328
2016-03-03	150.81	154.52	149.86	154.07	658332
2016-03-04	153.90	156.00	152.89	154.04	671733
2016-03-07	153.48	155.44	152.91	153.87	439368
2016-03-08	152.03	153.10	150.22	151.96	476226
2016-03-09	152.37	152.80	150.50	151.37	403145
2016-03-10	152.16	152.25	148.45	150.36	535127
2016-03-11	151.53	153.41	151.53	152.80	293195
2016-03-14	152.26	154.45	152.25	154.10	370563
2016-03-15	152.67	155.25	152.34	154.97	328042
2016-03-16	154.29	156.52	153.85	155.91	304019
2016-03-17	155.81	156.33	155.23	156.00	665661
2016-03-18	156.34	157.04	155.33	155.33	730237
2016-03-21	155.64	158.57	154.90	158.02	376109
2016-03-22	157.90	158.21	156.22	156.87	467618
2016-03-23	156.72	157.09	155.27	155.81	283472
2016-03-24	155.02	158.10	154.28	157.84	433869
2016-03-28	157.78	158.54	156.84	158.10	258320
2016-03-29	156.94	158.94	156.06	158.78	338969
2016-03-30	159.00	160.00	158.35	158.54	202041
2016-03-31	158.91	158.91	156.49	156.99	671498
2016-04-01	156.00	159.36	155.50	159.24	516613
2016-04-04	158.90	158.90	154.40	154.90	500357
2016-04-05	153.55	154.30	152.51	153.66	498274
2016-04-06	153.15	156.99	152.72	156.72	599633
2016-04-07	155.27	157.36	153.95	155.29	805497
2016-04-08	157.06	158.80	156.21	157.80	487314
2016-04-11	158.25	158.63	155.78	156.17	348263
2016-04-12	156.18	157.15	155.38	156.21	406877
2016-04-13	157.34	159.59	157.07	159.51	346128
2016-04-14	159.73	161.17	158.74	160.71	540989
2016-04-15	161.10	161.20	159.90	160.84	289334
2016-04-18	160.04	161.62	159.95	161.14	444755
2016-04-19	161.92	162.30	160.26	161.60	643583
2016-04-20	161.11	161.92	160.10	161.33	767229
2016-04-21	162.00	162.00	158.61	160.20	823290
2016-04-22	160.44	162.35	159.76	160.65	900842
2016-04-25	160.80	161.73	159.49	161.67	633140
2016-04-26	162.36	163.49	161.15	161.78	385152
2016-04-27	161.78	162.98	160.67	162.68	432479
2016-04-28	161.87	164.32	160.64	161.11	411742
2016-04-29	160.09	160.99	159.04	159.28	415237
2016-05-02	159.68	160.10	158.59	159.44	390872
2016-05-03	158.15	158.62	155.43	156.50	600949
2016-05-04	155.81	157.90	155.45	157.71	494120
2016-05-05	157.75	159.19	157.36	158.45	416900
2016-05-06	158.00	160.30	157.87	160.05	385770
2016-05-09	159.79	160.37	158.75	159.44	380404
2016-05-10	160.24	162.65	159.67	162.64	335483
2016-05-11	162.39	163.79	161.70	162.86	518398
2016-05-12	162.95	163.79	161.22	163.29	453018
2016-05-13	162.90	163.42	161.01	161.61	408969
2016-05-16	161.79	164.24	161.15	163.80	416679
2016-05-17	163.68	165.33	163.08	164.04	643258
2016-05-18	163.00	164.25	162.29	163.30	462089
2016-05-19	162.29	162.32	160.30	161.72	409723
2016-05-20	162.47	162.72	161.23	162.20	1189948
2016-05-23	161.81	162.65	161.13	162.17	277489
2016-05-24	163.00	164.58	162.18	164.39	293903
2016-05-25	164.59	165.00	162.25	162.67	345390
2016-05-26	162.49	163.26	161.32	162.69	327425
2016-05-27	162.48	163.52	162.04	162.55	337430
2016-05-31	162.73	163.00	161.18	161.82	461347
2016-06-01	160.92	163.60	160.11	163.44	356432
2016-06-02	163.38	163.38	160.15	162.29	645575
2016-06-03	161.80	162.01	158.86	159.10	739299
2016-06-06	159.57	159.68	158.27	159.00	358273
2016-06-07	159.25	159.94	158.82	159.50	406418
2016-06-08	159.24	160.28	158.85	159.65	422589
2016-06-09	159.35	160.57	158.42	160.35	278681
2016-06-10	159.00	159.00	155.50	155.90	504746
2016-06-13	155.20	156.13	153.84	153.91	265952
2016-06-14	153.25	153.67	151.71	153.51	417586
2016-06-15	153.57	153.98	152.83	153.05	257556
2016-06-16	152.00	153.91	151.25	153.49	545302
2016-06-17	153.87	154.24	152.07	152.97	398757
2016-06-20	154.57	156.27	153.68	154.20	280605
2016-06-21	154.39	155.20	153.99	154.52	470825
2016-06-22	154.49	154.97	152.05	152.36	393414
2016-06-23	153.88	155.68	153.88	155.62	546805
2016-06-24	151.23	152.05	149.18	150.13	1045208
2016-06-27	148.73	149.90	147.50	148.03	633510
2016-06-28	149.81	151.33	149.27	151.26	621395
2016-06-29	152.68	154.47	151.54	154.21	474205
2016-06-30	154.83	157.84	153.84	157.82	854532
2016-07-01	158.03	159.16	157.53	158.00	658022
2016-07-05	156.97	156.97	153.85	155.04	558533
2016-07-06	154.59	156.57	154.47	156.34	549092
2016-07-07	156.06	157.57	156.06	157.25	375957
2016-07-08	158.69	160.32	158.32	160.16	485088
2016-07-11	160.75	161.95	160.28	161.40	325141
2016-07-12	162.10	162.72	161.03	162.70	390271
2016-07-13	163.48	163.48	162.04	162.40	264467
2016-07-14	163.85	163.98	162.12	162.70	372980
2016-07-15	163.03	163.67	162.22	162.41	293400
2016-07-18	161.74	161.74	160.79	161.31	484470
2016-07-19	160.00	160.65	159.14	160.07	440554
2016-07-20	160.56	161.72	160.20	161.62	553258
2016-07-21	155.31	159.89	155.31	156.04	1008822
2016-07-22	156.83	159.69	156.39	158.28	454413
2016-07-25	157.97	158.25	157.79	158.15	444080
2016-07-26	158.74	158.74	157.25	157.79	398601
2016-07-27	157.08	157.75	155.88	155.95	425627
2016-07-28	155.75	156.29	154.63	155.45	361615
2016-07-29	155.16	157.52	154.26	157.17	546037
2016-08-01	157.00	157.92	156.07	157.08	446503
2016-08-02	156.93	156.99	154.00	154.29	402829
2016-08-03	154.49	154.61	153.36	154.30	467275
2016-08-04	154.61	154.73	153.10	153.44	365915
2016-08-05	153.94	156.49	153.76	156.40	483314
2016-08-08	156.95	157.25	154.86	155.13	375959
2016-08-09	154.92	157.07	154.92	156.07	340875
2016-08-10	156.02	156.62	155.26	155.81	254701
2016-08-11	156.56	157.47	156.10	156.80	282857
2016-08-12	156.17	156.47	153.15	153.52	498673
2016-08-15	153.84	154.13	152.15	153.64	692048
2016-08-16	153.35	154.46	151.23	151.41	323245
2016-08-17	151.60	152.99	150.82	152.84	360676
2016-08-18	152.97	154.47	152.53	153.51	464602
2016-08-19	153.19	154.22	152.55	153.92	403894
2016-08-22	153.42	153.61	152.33	153.20	333759
2016-08-23	153.76	155.10	153.36	154.75	386245
2016-08-24	154.46	155.76	153.98	155.02	441457
2016-08-25	154.52	155.66	154.34	155.34	360464
2016-08-26	155.98	156.40	153.72	154.10	284971
2016-08-29	154.20	155.71	154.20	155.13	239958
2016-08-30	155.19	155.19	153.85	154.57	336936
2016-08-31	154.48	154.74	152.82	153.29	482158
2016-09-01	153.53	154.16	151.65	153.19	342802
2016-09-02	154.07	154.07	153.12	153.68	239666
2016-09-06	154.41	154.75	151.40	152.77	439907
2016-09-07	152.78	153.34	151.14	151.32	700288
2016-09-08	150.92	152.26	150.72	151.28	489815
2016-09-09	150.01	150.47	147.50	147.52	690234
2016-09-12	146.78	148.32	146.34	147.78	405154
2016-09-13	146.69	147.68	146.08	146.76	427090
2016-09-14	146.82	147.74	146.22	147.26	507689
2016-09-15	146.89	149.07	146.44	148.50	299548
2016-09-16	147.93	148.23	146.71	147.99	471903
2016-09-19	148.67	149.79	148.33	149.36	470871
2016-09-20	149.95	149.95	148.53	149.48	334120
2016-09-21	149.60	150.38	148.82	149.90	361718
2016-09-22	150.28	152.88	150.28	152.80	417227
2016-09-23	152.37	152.38	151.35	151.79	308646
2016-09-26	151.40	151.75	150.63	150.98	398486
2016-09-27	150.80	151.87	150.38	150.94	432218
2016-09-28	151.16	151.71	149.75	150.89	433042
2016-09-29	150.96	151.92	149.19	149.20	338428
2016-09-30	150.19	152.50	149.49	151.96	506663
2016-10-03	151.18	152.83	150.23	150.67	388019
2016-10-04	150.97	151.52	149.45	150.43	328988
2016-10-05	150.63	151.34	150.34	151.17	355305
2016-10-06	150.82	153.34	149.77	152.91	597257
2016-10-07	152.66	152.66	150.23	150.29	516404
2016-10-10	150.89	151.27	148.76	149.28	578814
2016-10-11	149.00	149.00	145.86	146.70	566935
2016-10-12	146.95	147.76	146.71	147.38	357559
2016-10-13	145.90	146.57	145.17	145.97	470105
2016-10-14	147.13	148.71	146.91	147.33	510741
2016-10-17	147.51	149.98	147.40	149.17	592376
2016-10-18	150.55	150.87	149.36	149.56	403378
2016-10-19	149.21	149.46	147.87	149.11	680260
2016-10-20	150.95	164.67	150.95	159.06	2061454
2016-10-21	157.62	159.16	155.44	158.57	1192756
2016-10-24	159.07	160.96	157.66	159.72	868699
2016-10-25	159.29	159.29	156.13	156.76	731007
2016-10-26	156.00	156.81	154.74	154.98	817840
2016-10-27	155.70	155.70	153.53	153.73	546131
2016-10-28	154.49	155.11	153.04	153.21	340782
2016-10-31	154.01	154.74	153.07	154.10	350727
2016-11-01	154.58	154.58	151.67	152.10	343732
2016-11-02	152.24	153.40	151.93	152.36	317477
2016-11-03	152.36	152.99	151.77	152.75	282316
2016-11-04	152.55	154.57	151.94	153.88	491533
2016-11-07	156.45	157.90	155.88	157.76	431144
2016-11-08	157.44	158.74	156.34	158.07	363526
2016-11-09	155.74	161.58	155.74	160.43	545396
2016-11-10	161.79	166.67	161.55	166.64	745118
2016-11-11	166.40	168.41	165.53	166.47	750372
2016-11-14	166.92	168.87	166.92	167.61	570105
2016-11-15	167.77	168.54	166.48	167.80	703219
2016-11-16	167.75	168.50	166.59	166.61	469028
2016-11-17	166.86	168.38	164.82	167.55	192073
2016-11-18	167.20	168.28	166.80	167.77	236543
2016-11-21	168.51	169.70	167.10	168.55	351433
2016-11-22	168.90	171.95	168.66	170.78	648873
2016-11-23	172.00	172.01	169.15	169.18	378719
2016-11-25	169.50	170.96	169.20	170.58	153832
2016-11-28	170.39	170.61	168.32	168.38	384495
2016-11-29	168.35	168.42	167.00	167.81	625875
2016-11-30	168.63	169.30	167.04	167.20	463605
2016-12-01	167.14	169.18	166.27	167.31	493691
2016-12-02	167.25	168.11	166.25	167.27	386893
2016-12-05	167.91	170.34	167.35	169.03	383624
2016-12-06	169.52	170.44	167.83	169.61	333172
2016-12-07	169.74	173.04	169.20	172.90	404793
2016-12-08	172.32	173.50	171.97	173.21	439251
2016-12-09	172.92	177.86	172.29	176.20	598489
2016-12-12	176.45	177.17	174.25	174.89	562319
2016-12-13	175.69	175.99	173.11	173.31	402183
2016-12-14	173.31	174.57	171.31	171.60	383660
2016-12-15	171.73	174.59	171.42	174.42	384911
2016-12-16	174.40	174.46	171.80	171.98	623227
2016-12-19	172.08	173.91	171.74	172.30	357458
2016-12-20	172.74	174.79	172.27	174.41	327781
2016-12-21	174.59	174.85	173.45	173.62	193169
2016-12-22	173.49	174.41	171.62	172.84	300063
2016-12-23	173.35	173.86	172.70	173.41	113937
2016-12-27	173.74	174.10	173.02	173.98	155776
2016-12-28	174.12	174.84	171.38	171.74	138525
2016-12-29	171.97	173.11	171.23	172.15	188900
2016-12-30	172.46	172.90	170.72	171.27	214240
2017-01-03	171.78	173.20	170.06	171.15	342188
2017-01-04	171.49	174.30	171.23	172.77	326415
2017-01-05	172.31	173.54	169.80	171.70	228702
2017-01-06	172.00	173.99	171.24	173.19	228884
2017-01-09	173.50	174.28	173.08	173.99	338242
2017-01-10	173.61	176.77	173.61	176.27	464172
2017-01-11	176.36	177.62	175.62	177.41	396358
2017-01-12	177.36	177.68	174.90	177.47	410886
2017-01-13	177.91	178.57	176.39	177.13	231589
2017-01-17	176.38	176.79	173.54	174.42	370144
2017-01-18	174.91	176.20	174.37	175.20	241661
2017-01-19	175.05	176.52	174.25	174.87	233450
2017-01-20	175.63	175.97	173.84	174.84	235893
2017-01-23	174.84	175.53	172.34	173.65	223739
2017-01-24	174.27	177.97	174.27	177.38	316851
2017-01-25	178.65	179.12	176.45	179.01	333041
2017-01-26	178.96	180.46	177.76	180.02	465189
2017-01-27	180.58	180.74	179.32	180.61	432684
2017-01-30	181.24	181.56	179.46	181.48	495369
2017-01-31	180.77	181.61	178.23	181.53	818942
2017-02-01	181.73	181.73	178.05	180.30	898059
2017-02-02	175.75	178.42	164.27	166.98	2264402
2017-02-03	169.95	173.42	168.02	169.78	1233834
2017-02-06	170.43	170.70	166.55	167.85	802643
2017-02-07	168.23	168.46	166.41	166.82	565408
2017-02-08	167.02	167.17	165.73	166.61	448354
2017-02-09	166.67	169.92	166.25	168.70	838080
2017-02-10	169.27	170.12	168.81	169.89	348978
2017-02-13	171.00	172.60	170.73	171.86	404932
2017-02-14	172.00	173.16	169.61	172.92	576779
2017-02-15	172.50	175.78	172.24	175.35	553152
2017-02-16	175.73	175.97	172.35	173.31	585933
2017-02-17	172.72	173.66	172.00	172.57	480907
2017-02-21	172.89	173.71	171.61	171.68	517179
2017-02-22	171.49	172.09	170.21	170.99	568195
2017-02-23	171.66	171.94	169.93	171.03	272905
2017-02-24	170.00	171.36	168.66	171.36	494392
2017-02-27	171.38	172.10	170.29	171.10	351859
2017-02-28	170.65	171.05	168.90	169.67	372842
2017-03-01	172.24	174.50	171.58	172.85	584893
2017-03-02	173.37	173.50	170.73	171.08	350238
2017-03-03	171.07	171.07	169.00	170.49	435273
2017-03-06	169.57	170.10	168.61	169.01	369784
2017-03-07	169.15	169.98	168.35	168.46	245651
2017-03-08	168.70	170.06	168.45	169.01	269296
2017-03-09	169.01	170.22	167.66	168.34	300437
2017-03-10	168.49	170.19	168.47	169.84	310338
2017-03-13	169.31	170.83	169.08	170.76	460751
2017-03-14	169.80	170.51	168.90	169.45	297051
2017-03-15	169.96	173.14	169.92	172.25	342959
2017-03-16	172.72	173.75	172.42	172.89	338700
2017-03-17	173.52	173.63	172.22	172.88	341196
2017-03-20	172.88	173.00	171.57	171.74	224911
2017-03-21	172.63	173.26	168.89	169.55	357827
2017-03-22	169.00	169.00	165.87	167.18	816164
2017-03-23	167.93	168.81	166.11	166.36	673505
2017-03-24	166.85	167.36	164.70	165.52	588942
2017-03-27	164.62	165.24	162.24	164.91	589404
2017-03-28	164.68	168.25	164.17	167.75	326330
2017-03-29	167.48	168.51	167.20	167.27	283161
2017-03-30	167.19	168.93	166.70	168.31	260137
2017-03-31	167.97	169.36	167.72	168.67	596985
2017-04-03	168.67	169.15	165.62	167.22	454348
2017-04-04	167.24	167.76	164.23	164.74	501889
2017-04-05	165.18	166.49	162.90	163.14	455747
2017-04-06	163.48	165.57	163.01	164.41	447420
2017-04-07	164.20	165.76	164.09	164.38	522721
2017-04-10	164.39	165.37	163.87	164.37	316781
2017-04-11	164.10	165.23	163.22	165.19	530715
2017-04-12	165.12	165.74	162.09	162.63	799095
2017-04-13	162.38	162.94	161.37	161.39	489692
2017-04-17	161.91	163.51	161.07	163.51	671140
2017-04-18	162.63	163.62	159.91	163.31	808575
2017-04-19	164.50	165.53	161.95	163.77	957061
2017-04-20	165.36	173.98	165.36	173.13	1732059
2017-04-21	173.02	176.26	173.02	175.21	838728
2017-04-24	177.56	177.80	174.01	175.26	657253
2017-04-25	176.19	176.92	174.70	174.90	522334
2017-04-26	175.12	175.12	170.10	170.23	1114506
2017-04-27	170.37	171.27	170.01	170.32	619622
2017-04-28	170.49	170.98	166.79	167.53	780779
2017-05-01	168.38	168.38	166.70	167.49	740831
2017-05-02	167.57	168.86	167.34	168.85	552996
2017-05-03	168.85	168.85	166.82	167.24	627160
2017-05-04	167.49	170.00	167.48	169.76	455718
2017-05-05	170.26	170.48	168.04	170.45	317508
2017-05-08	169.69	171.13	169.69	170.50	297424
2017-05-09	170.75	171.57	170.19	170.69	310865
2017-05-10	170.68	171.78	170.34	170.84	322354
2017-05-11	170.45	171.72	168.43	171.32	365930
2017-05-12	170.84	171.24	169.20	170.00	865603
2017-05-15	170.00	171.37	170.00	170.92	446462
2017-05-16	171.04	171.32	169.40	169.97	649195
2017-05-17	168.34	169.55	164.10	164.17	633709
2017-05-18	164.17	165.43	161.96	164.32	695624
2017-05-19	164.68	166.26	163.12	165.71	553119
2017-05-22	166.00	166.76	163.43	163.90	595286
2017-05-23	163.85	164.31	162.76	163.21	501988
2017-05-24	163.59	163.59	161.33	162.17	442339
2017-05-25	162.33	162.46	159.00	160.20	916303
2017-05-26	159.69	160.78	158.39	160.71	493284
2017-05-30	159.62	161.10	159.02	159.65	380140
2017-05-31	159.94	162.36	158.55	161.66	836311
2017-06-01	161.98	164.26	160.99	163.44	548843
2017-06-02	164.22	165.44	162.53	162.75	572821
2017-06-05	162.08	163.74	161.50	163.06	413714
2017-06-06	163.26	163.77	162.10	162.38	400970
2017-06-07	162.52	162.59	160.34	160.89	417673
2017-06-08	160.08	160.12	154.72	156.88	1335575
2017-06-09	156.86	158.00	154.51	157.51	1105742
2017-06-12	158.00	159.51	155.62	157.47	493409
2017-06-13	157.80	158.51	156.90	157.76	531903
2017-06-14	158.00	158.00	155.95	157.02	577281
2017-06-15	155.96	157.00	154.82	156.16	561841
2017-06-16	156.19	158.00	155.85	157.96	660099
2017-06-19	158.00	158.47	155.89	157.64	587382
2017-06-20	157.00	157.59	156.35	156.39	428466
2017-06-21	156.10	156.11	152.92	153.24	731374
2017-06-22	153.23	155.68	152.49	154.77	567421
2017-06-23	155.08	156.28	154.06	154.47	1266628
2017-06-26	154.85	156.86	154.56	156.05	352504
2017-06-27	155.92	156.50	154.81	154.90	445455
2017-06-28	155.18	156.56	154.91	155.92	569732
2017-06-29	156.40	157.64	155.48	156.51	795796
2017-06-30	156.70	158.92	156.65	158.00	771397
2017-07-03	158.75	159.74	157.91	158.83	401348
2017-07-05	159.26	159.43	154.76	156.96	759111
2017-07-06	156.05	156.75	153.87	154.32	861162
2017-07-07	154.55	156.51	154.09	155.99	549004
2017-07-10	155.12	155.99	154.04	154.14	605002
2017-07-11	154.00	154.50	152.79	153.48	920407
2017-07-12	154.00	155.13	152.60	152.94	670248
2017-07-13	153.00	154.34	152.50	154.28	1019288
2017-07-14	154.39	156.26	154.14	155.74	645954
2017-07-17	156.44	159.75	156.00	159.02	931254
2017-07-18	158.57	159.12	156.35	156.69	887465
2017-07-19	156.70	157.96	156.08	157.71	1155512
2017-07-20	160.00	162.49	149.50	150.34	2289696
2017-07-21	150.48	152.50	148.66	150.00	1522415
2017-07-24	149.87	150.00	146.47	147.51	1285904
2017-07-25	147.76	150.03	147.01	149.94	1092133
2017-07-26	150.20	150.87	149.15	150.04	1300195
2017-07-27	150.08	155.05	149.07	154.88	1697373
2017-07-28	154.00	155.62	152.32	152.43	1209955
2017-07-31	152.75	154.47	150.63	154.20	726064
2017-08-01	154.64	156.45	152.21	152.96	742731
2017-08-02	152.95	153.92	151.54	152.99	464228
2017-08-03	152.99	154.31	152.55	152.85	470676
2017-08-04	152.84	153.34	151.75	152.76	409873
2017-08-07	154.02	155.87	153.04	154.95	481613
2017-08-08	155.00	155.88	153.90	154.23	543564
2017-08-09	154.70	155.85	154.28	155.20	670393
2017-08-10	154.16	155.09	152.04	152.77	575455
2017-08-11	152.49	154.30	152.35	152.46	603067
2017-08-14	153.45	153.97	152.14	153.76	496025
2017-08-15	153.76	153.83	150.98	150.81	503279
2017-08-16	150.93	151.58	149.55	151.52	506797
2017-08-17	151.31	152.20	148.75	148.82	425407
2017-08-18	148.07	149.16	147.88	147.96	757656
2017-08-21	145.83	146.78	141.24	141.70	1854233
2017-08-22	141.95	142.78	140.83	142.00	1291320
2017-08-23	141.75	143.42	141.36	141.51	871685
2017-08-24	141.87	142.99	141.36	142.83	640076
2017-08-25	142.88	146.76	142.80	144.91	655680
2017-08-28	145.32	145.47	144.07	144.76	320351
2017-08-29	144.18	146.45	143.84	145.70	620103
2017-08-30	145.68	146.16	144.46	146.15	512569
2017-08-31	146.47	148.01	146.25	147.57	442279
2017-09-01	148.00	148.08	145.92	146.01	425137
2017-09-05	145.98	145.98	144.19	144.67	613383
2017-09-06	145.30	146.50	144.18	145.70	411131
2017-09-07	145.55	146.45	145.04	146.34	341425
2017-09-08	146.01	147.40	145.61	147.00	298755
2017-09-11	148.00	148.00	146.48	147.21	378421
2017-09-12	147.57	149.48	147.03	149.37	369420
2017-09-13	149.05	149.86	148.61	148.97	436911
2017-09-14	148.97	148.97	146.68	147.01	611805
2017-09-15	146.72	147.17	145.58	146.66	780286
2017-09-18	147.11	147.30	146.09	146.66	565404
2017-09-19	146.86	147.92	146.23	146.80	476763
2017-09-20	147.14	149.36	146.64	149.06	577364
2017-09-21	149.18	149.69	148.43	148.58	453813
2017-09-22	148.59	149.50	148.09	149.32	423695
2017-09-25	149.32	149.45	148.76	149.06	746945
2017-09-26	149.21	150.31	147.97	149.63	431481
2017-09-27	150.15	150.38	148.81	150.05	541838
2017-09-28	149.79	150.00	147.04	147.39	808803
2017-09-29	147.30	149.21	147.30	149.01	496031
2017-10-02	149.15	149.39	147.61	147.90	843380
2017-10-03	148.03	150.66	146.47	150.65	711381
2017-10-04	150.50	151.88	150.10	151.44	518714
2017-10-05	151.61	151.91	148.00	148.59	867567
2017-10-06	148.30	149.31	147.36	149.27	778365
2017-10-09	149.43	151.19	149.25	150.94	5994111
2017-10-10	151.32	151.81	150.01	150.25	368858
2017-10-11	150.20	151.17	149.74	150.94	432479
2017-10-12	150.97	152.28	150.63	151.61	517304
2017-10-13	152.06	153.21	151.73	152.01	481760
2017-10-16	151.85	152.17	150.46	152.02	641169
2017-10-17	151.92	152.94	151.46	152.25	478728
2017-10-18	152.26	155.29	152.26	153.52	1055688
2017-10-19	155.91	156.94	148.59	156.19	1399988
2017-10-20	156.57	160.78	155.63	160.12	2093171
2017-10-23	161.71	162.89	160.66	162.15	1368094
2017-10-24	162.90	163.06	161.66	162.32	1146895
2017-10-25	161.90	162.18	158.18	159.92	788138
2017-10-26	160.21	161.20	158.85	159.47	768054
2017-10-27	159.39	159.94	157.37	158.45	1060813
2017-10-30	158.27	158.49	155.97	157.09	557015
2017-10-31	157.32	158.72	156.92	157.78	390879
2017-11-01	158.17	158.61	156.38	158.36	526419
2017-11-02	158.33	159.23	157.28	158.50	364211
2017-11-03	158.48	159.01	157.97	158.22	462039
2017-11-06	157.83	160.09	157.33	159.15	475524
2017-11-07	159.57	159.78	157.55	158.55	571364
2017-11-08	158.33	158.37	155.57	157.33	1191222
2017-11-09	156.71	157.40	155.97	156.81	427730
2017-11-10	156.17	156.96	155.21	155.87	357921
2017-11-13	155.54	158.09	155.54	156.07	388406
2017-11-14	156.49	156.70	155.12	156.68	370398
2017-11-15	155.98	157.73	155.13	155.87	390387
2017-11-16	156.28	157.50	155.78	157.07	281957
2017-11-17	156.57	157.74	156.57	157.02	331972
2017-11-20	157.00	159.54	156.61	159.42	399630
2017-11-21	159.63	161.68	159.24	161.12	621216
2017-11-22	161.46	161.76	160.57	161.37	590437
2017-11-24	161.74	162.00	159.54	159.70	126112
2017-11-27	159.66	161.34	159.27	161.29	330727
2017-11-28	161.37	164.12	160.55	164.07	507632
2017-11-29	164.35	167.93	164.12	167.22	457458
2017-11-30	167.47	171.80	166.83	169.43	934309
2017-12-01	169.21	169.38	166.29	168.25	617251
2017-12-04	169.43	174.06	169.21	172.10	846620
2017-12-05	173.46	173.46	170.93	171.17	418169
2017-12-06	171.20	171.47	168.43	168.62	423741
2017-12-07	168.82	171.10	168.41	170.93	323858
2017-12-08	171.86	172.59	170.60	172.19	395220
2017-12-11	172.83	173.68	170.89	171.33	666131
2017-12-12	171.45	171.93	170.29	170.78	350274
2017-12-13	170.45	172.09	170.06	170.28	415004
2017-12-14	170.37	170.37	165.45	165.50	702928
2017-12-15	166.71	168.97	166.09	168.20	761858
2017-12-18	169.30	173.25	169.30	172.62	656043
2017-12-19	172.66	173.49	170.11	172.35	584847
2017-12-20	173.58	175.27	173.46	174.94	742191
2017-12-21	174.90	176.10	174.02	175.55	619588
2017-12-22	175.98	176.38	174.50	174.70	359729
2017-12-26	175.15	175.86	174.43	174.82	193247
2017-12-27	175.09	175.95	174.83	175.41	258543
2017-12-28	175.51	176.08	173.86	175.88	275024
2017-12-29	176.75	176.75	174.22	174.30	326255
2018-01-02	174.58	177.09	172.29	176.89	727696
2018-01-03	176.68	176.98	173.67	175.19	434758
2018-01-04	175.88	176.83	175.06	176.17	432569
2018-01-05	176.73	178.68	176.28	178.45	407802
2018-01-08	178.12	181.69	177.56	181.47	1454301
2018-01-09	181.13	181.99	178.51	178.76	617383
2018-01-10	178.00	180.52	177.02	180.39	494735
2018-01-11	180.80	183.77	180.65	183.76	425332
2018-01-12	183.80	185.47	183.28	183.59	584714
2018-01-16	184.46	184.98	180.56	180.67	647542
2018-01-17	181.58	181.58	179.66	181.17	398447
2018-01-18	181.36	182.24	179.57	179.76	592161
2018-01-19	180.33	182.94	179.48	182.79	542571
2018-01-22	182.94	183.59	181.52	182.69	511036
2018-01-23	183.00	184.00	181.03	183.20	550590
2018-01-24	183.53	183.68	181.60	182.77	505345
2018-01-25	182.93	183.19	180.77	181.03	399060
2018-01-26	181.63	182.26	180.39	182.25	337045
2018-01-29	180.00	181.47	177.73	177.91	772541
2018-01-30	176.12	176.12	171.32	172.89	1206587
2018-01-31	173.90	174.42	170.97	171.31	765123
2018-02-01	170.09	171.67	169.15	169.88	699580
2018-02-02	168.63	169.60	166.51	167.89	793169
2018-02-05	166.18	170.81	164.12	164.29	922747
2018-02-06	160.58	167.99	160.01	167.07	887080
2018-02-07	166.77	170.76	166.42	166.63	865188
2018-02-08	164.00	164.10	156.51	156.72	1697015
2018-02-09	159.44	160.65	154.50	158.81	2047639
2018-02-12	160.27	161.93	158.62	159.25	761604
2018-02-13	158.85	158.85	156.08	157.64	747651
2018-02-14	156.90	159.42	156.90	159.03	467605
2018-02-15	160.25	161.56	158.98	161.18	492713
2018-02-16	161.12	164.39	160.13	160.88	721424
2018-02-20	159.84	161.81	159.12	160.94	732155
2018-02-21	161.11	161.70	158.04	158.08	614870
2018-02-22	158.93	161.51	158.26	159.79	439014
2018-02-23	160.62	161.02	159.13	160.22	262824
2018-02-26	160.78	161.16	158.71	160.16	486718
2018-02-27	160.26	161.73	158.21	158.27	549741
2018-02-28	159.20	161.34	157.70	158.40	990271
2018-03-01	158.87	159.44	152.34	153.22	844540
2018-03-02	151.99	153.97	150.68	153.65	495408
2018-03-05	153.16	156.70	151.71	156.05	523265
2018-03-06	156.70	159.52	156.70	158.94	496814
2018-03-07	157.24	159.14	156.55	158.95	426730
2018-03-08	159.77	159.77	153.63	154.77	1071628
2018-03-09	155.69	155.69	152.98	153.38	1915412
2018-03-12	153.30	153.37	149.31	151.47	1599685
2018-03-13	152.57	153.90	151.65	151.94	834511
2018-03-14	152.42	154.32	151.66	152.21	676510
2018-03-15	152.46	153.38	151.75	152.14	520666
2018-03-16	151.89	154.04	151.89	152.90	1223818
2018-03-19	152.75	153.04	147.79	149.43	839405
2018-03-20	150.09	151.98	149.62	150.79	613897
2018-03-21	151.25	153.84	150.28	151.70	539554
2018-03-22	150.53	151.80	148.30	148.41	559572
2018-03-23	148.83	150.28	146.04	146.26	465236
2018-03-26	148.14	149.13	147.63	148.85	947390
2018-03-27	149.48	149.75	145.67	146.38	1061239
2018-03-28	147.06	147.93	145.98	147.22	492266
2018-03-29	147.67	149.47	147.26	147.54	628989
2018-04-02	147.12	147.20	143.05	145.53	792472
2018-04-03	145.94	148.06	145.24	148.01	695398
2018-04-04	145.93	150.74	145.75	150.56	619070
2018-04-05	151.15	151.54	148.66	149.61	545720
2018-04-06	148.82	149.93	143.89	145.96	530381
2018-04-09	147.33	147.59	145.12	145.40	355830
2018-04-10	147.13	148.14	146.14	146.92	608543
2018-04-11	145.88	146.27	143.72	144.59	860579
2018-04-12	145.34	146.25	144.48	145.44	434461
2018-04-13	146.46	146.62	144.93	145.56	340528
2018-04-16	146.80	148.92	146.13	147.06	680598
2018-04-17	147.01	147.01	144.03	144.44	737890
2018-04-18	144.65	146.45	143.56	143.64	1195032
2018-04-19	152.00	158.63	149.06	152.59	2819466
2018-04-20	152.45	152.45	146.29	146.84	1340193
2018-04-23	148.39	150.19	146.60	147.39	938735
2018-04-24	148.34	149.81	143.90	146.17	829530
2018-04-25	145.90	147.10	144.41	146.36	781744
2018-04-26	147.17	148.90	145.84	147.84	578706
2018-04-27	147.96	147.96	145.76	147.23	475308
2018-04-30	147.27	147.39	145.23	145.25	587919
2018-05-01	144.62	145.39	142.97	145.11	640571
2018-05-02	145.40	147.11	144.97	145.19	598071
2018-05-03	144.43	144.43	141.63	143.13	695227
2018-05-04	142.07	146.39	142.00	145.73	391104
2018-05-07	146.03	146.99	145.37	146.60	374020
2018-05-08	146.49	148.02	146.09	147.90	499834
2018-05-09	148.40	148.65	146.81	148.04	526144
2018-05-10	148.55	148.55	146.27	147.75	244220
2018-05-11	147.75	149.07	147.75	148.98	425895
2018-05-14	149.13	150.56	148.51	149.60	424479
2018-05-15	148.94	150.10	148.45	149.54	457451
2018-05-16	149.74	151.60	149.47	150.76	427535
2018-05-17	151.07	152.69	150.73	151.01	389926
2018-05-18	151.11	151.47	150.21	150.33	402065
2018-05-21	151.83	155.04	151.60	154.54	645732
2018-05-22	154.47	154.51	152.73	152.84	563519
2018-05-23	151.94	152.01	149.88	151.18	399469
2018-05-24	151.23	152.31	150.03	151.76	270721
2018-05-25	151.15	152.15	150.31	151.23	225013
2018-05-29	150.46	151.30	148.73	149.36	335755
2018-05-30	149.81	151.02	149.03	150.31	286413
2018-05-31	150.26	150.26	146.66	147.82	550990
2018-06-01	148.78	152.16	148.30	150.82	555539
2018-06-04	151.30	153.24	150.73	152.98	676696
2018-06-05	153.00	154.00	152.63	153.23	428590
2018-06-06	153.93	155.65	153.00	155.42	306252
2018-06-07	156.32	157.88	155.66	156.39	325978
2018-06-08	155.82	157.07	155.75	156.94	235319
2018-06-11	157.08	158.96	156.57	157.89	554022
2018-06-12	158.04	159.25	157.29	158.55	396380
2018-06-13	158.61	159.45	157.86	158.49	529994
2018-06-14	159.40	160.81	158.02	159.48	635843
2018-06-15	159.57	161.32	158.68	161.17	887097
2018-06-18	159.49	159.49	157.90	159.34	414734
2018-06-19	157.82	158.80	157.05	158.78	578567
2018-06-20	159.53	160.42	157.64	160.16	688347
2018-06-21	159.82	160.11	158.08	158.75	408366
2018-06-22	159.81	160.72	159.28	159.67	827388
2018-06-25	159.50	159.92	157.64	159.62	603557
2018-06-26	159.51	161.59	157.82	160.30	551790
2018-06-27	160.87	162.73	159.00	161.89	769097
2018-06-28	161.72	162.23	159.87	162.00	981523
2018-06-29	162.52	164.56	160.65	160.72	717942
2018-07-02	159.70	161.30	157.50	160.35	558127
2018-07-03	161.24	161.62	159.63	160.08	181262
2018-07-05	160.86	164.07	160.86	163.86	802532
2018-07-06	163.82	163.82	162.04	163.36	340266
2018-07-09	164.13	166.04	163.35	165.57	317335
2018-07-10	165.86	166.50	165.33	166.32	319542
2018-07-11	165.23	165.43	162.90	163.32	490506
2018-07-12	164.39	164.64	162.71	164.10	519124
2018-07-13	164.04	166.14	163.88	165.26	276503
2018-07-16	165.65	165.65	162.73	163.87	431145
2018-07-17	162.59	162.59	156.06	159.57	1431685
2018-07-18	160.15	160.59	157.06	158.25	1398957
2018-07-19	162.01	173.52	155.00	173.29	2717079
2018-07-20	172.58	175.06	172.05	173.74	1729872
2018-07-23	173.00	174.35	170.95	171.18	866925
2018-07-24	170.52	170.52	164.03	165.70	1018537
2018-07-25	165.58	168.36	164.61	168.24	760552
2018-07-26	169.00	170.54	168.02	168.81	620109
2018-07-27	168.89	169.54	167.57	168.01	409464
2018-07-30	167.98	169.73	166.56	167.33	483447
2018-07-31	168.47	170.58	166.97	169.59	544270
2018-08-01	169.10	169.41	167.01	167.18	553601
2018-08-02	166.86	168.22	165.90	167.25	453193
2018-08-03	167.96	170.33	167.10	168.43	451751
2018-08-06	168.58	169.48	167.82	168.81	979556
2018-08-07	168.89	170.72	168.01	170.11	1010964
2018-08-08	170.15	171.02	169.54	170.41	450737
2018-08-09	170.65	172.29	169.57	171.55	788211
2018-08-10	171.31	172.11	169.80	170.18	331074
2018-08-13	170.93	171.35	169.62	170.25	303595
2018-08-14	170.19	172.77	170.19	171.84	499286
2018-08-15	171.42	172.55	169.20	171.46	518225
2018-08-16	172.19	174.12	170.17	173.97	380867
2018-08-17	174.34	176.03	173.34	175.34	359833
2018-08-20	176.05	177.88	175.32	177.51	421087
2018-08-21	177.61	180.54	176.88	180.07	487722
2018-08-22	180.00	180.02	177.31	177.40	290230
2018-08-23	177.56	177.56	175.86	176.61	366718
2018-08-24	176.92	176.92	175.39	176.09	332614
2018-08-27	177.23	178.30	176.23	176.84	350014
2018-08-28	177.50	178.36	176.68	177.82	302986
2018-08-29	177.85	179.50	176.48	179.02	651897
2018-08-30	179.10	179.44	177.73	178.46	356969
2018-08-31	178.12	178.30	175.95	176.78	344143
2018-09-04	176.97	178.23	176.09	178.22	357615
2018-09-05	178.12	181.06	178.12	181.01	510903
2018-09-06	181.36	182.25	181.26	181.40	465017
2018-09-07	180.79	181.83	180.17	180.60	425635
2018-09-10	181.38	184.66	181.38	183.75	442374
2018-09-11	183.33	186.11	182.19	184.77	645987
2018-09-12	185.00	187.07	183.64	186.43	703980
2018-09-13	187.28	187.83	185.65	186.20	580055
2018-09-14	186.09	187.36	185.26	186.42	620293
2018-09-17	186.96	187.55	185.90	186.72	682044
2018-09-18	187.00	187.83	185.82	187.25	485126
2018-09-19	187.57	188.16	186.49	187.10	383847
2018-09-20	187.96	188.59	186.33	187.59	460144
2018-09-21	188.01	189.46	187.52	188.46	644380
2018-09-24	188.39	188.66	185.44	185.86	419025
2018-09-25	186.66	187.06	182.89	183.82	552402
2018-09-26	183.64	185.37	182.76	184.49	521758
2018-09-27	184.71	185.47	183.54	184.24	278327
2018-09-28	184.00	184.75	183.07	183.60	480049
2018-10-01	184.90	185.47	183.30	183.91	290415
2018-10-02	184.19	185.64	183.21	185.54	503887
2018-10-03	186.37	187.73	184.13	184.57	509932
2018-10-04	183.77	184.13	180.22	180.62	714266
2018-10-05	181.40	181.47	178.86	179.42	652181
2018-10-08	179.21	180.46	178.23	179.32	641146
2018-10-09	179.06	179.98	177.86	178.00	686178
2018-10-10	177.32	177.32	170.18	170.44	860068
2018-10-11	169.95	172.09	167.52	167.82	671143
2018-10-12	170.10	170.26	166.22	168.63	531591
2018-10-15	167.97	170.40	167.16	169.20	781953
2018-10-16	170.20	172.14	168.81	171.59	606895
2018-10-17	171.57	172.47	165.78	167.57	1315799
2018-10-18	158.99	159.39	150.39	151.47	3299085
2018-10-19	153.10	153.11	148.01	150.51	1559854
2018-10-22	151.06	153.25	149.85	150.78	1115854
2018-10-23	148.15	149.54	145.42	149.11	1188911
2018-10-24	149.11	150.73	147.31	147.60	967971
2018-10-25	148.03	150.65	146.67	149.96	856403
2018-10-26	148.42	149.98	147.58	148.71	857986
2018-10-29	150.19	151.30	146.70	148.33	1107152
2018-10-30	148.81	152.09	147.99	150.73	859445
2018-10-31	151.79	155.21	151.58	153.94	851623
2018-11-01	153.75	155.91	152.53	155.71	626647
2018-11-02	156.92	159.02	156.08	157.26	558721
2018-11-05	157.66	158.46	153.15	155.08	804218
2018-11-06	155.20	158.76	154.68	157.82	450816
2018-11-07	159.39	161.99	158.18	161.01	997871
2018-11-08	159.80	161.97	159.60	161.64	729852
2018-11-09	160.60	162.15	159.50	161.49	470719
2018-11-12	161.69	161.69	158.60	159.02	348376
2018-11-13	159.32	161.94	159.00	159.91	384569
2018-11-14	161.51	162.72	159.37	160.50	372535
2018-11-15	159.85	163.24	158.55	163.06	444512
2018-11-16	162.56	165.53	162.55	164.20	446930
2018-11-19	164.18	165.76	162.99	164.43	499488
2018-11-20	162.40	165.28	160.79	161.90	787118
2018-11-21	162.16	162.77	160.51	160.56	496317
2018-11-23	159.83	162.42	159.50	161.00	206721
2018-11-26	162.01	162.98	160.08	161.20	606469
2018-11-27	160.84	160.94	158.92	160.34	684978
2018-11-28	160.59	164.47	159.72	164.47	525728
2018-11-29	164.24	165.40	163.61	164.00	463201
2018-11-30	163.35	166.46	162.79	166.24	724590
2018-12-03	169.10	169.30	163.61	164.29	700904
2018-12-04	164.71	164.83	155.86	156.49	983633
2018-12-06	154.19	155.98	151.31	155.97	859283
2018-12-07	156.17	157.50	149.83	151.00	643191
2018-12-10	150.53	151.00	145.94	148.71	553560
2018-12-11	150.74	151.82	146.87	147.34	538456
2018-12-12	149.40	150.82	148.25	148.39	468388
2018-12-13	149.40	151.13	149.12	149.94	706940
2018-12-14	148.45	150.53	146.72	147.32	513755
2018-12-17	146.81	147.86	144.84	145.62	462982
2018-12-18	146.67	148.52	145.24	146.63	363458
2018-12-19	146.57	149.05	140.59	142.25	843547
2018-12-20	141.75	143.66	138.10	139.95	630032
2018-12-21	139.19	142.31	138.17	138.64	912505
2018-12-24	138.04	138.55	135.29	136.13	367552
2018-12-26	136.36	141.82	135.81	141.70	993176
2018-12-27	140.00	144.02	138.70	144.02	698810
2018-12-28	144.53	146.48	143.06	144.25	456642
2018-12-31	144.75	146.44	142.99	145.29	657414
2019-01-02	143.14	147.70	141.50	147.46	723508
2019-01-03	147.19	148.40	143.22	145.46	1736004
2019-01-04	148.01	151.83	147.42	150.77	1251385
2019-01-07	151.07	154.03	149.70	152.70	495591
2019-01-08	154.91	155.40	153.58	154.65	787462
2019-01-09	156.11	158.51	155.70	157.76	657172
2019-01-10	157.51	160.19	156.96	160.11	471471
2019-01-11	159.34	161.28	158.98	160.33	481693
2019-01-14	159.86	163.78	159.15	162.13	799025
2019-01-15	162.61	163.03	160.55	161.63	614791
2019-01-16	161.88	163.16	161.51	162.45	513098
2019-01-17	162.44	167.37	162.27	166.23	602261
2019-01-18	167.00	168.91	166.48	167.76	677731
2019-01-22	165.26	165.26	156.71	162.65	1111324
2019-01-23	163.64	164.23	161.02	163.17	768207
2019-01-24	163.30	164.67	162.87	163.37	466345
2019-01-25	164.95	165.00	162.62	163.22	773009
2019-01-28	161.90	163.69	160.31	162.86	576998
2019-01-29	163.58	164.06	161.84	162.35	727503
2019-01-30	163.16	164.67	161.46	164.00	387835
2019-01-31	163.60	166.15	162.42	165.99	667491
2019-02-01	165.98	166.76	164.32	165.39	427912
2019-02-04	165.75	166.68	164.92	166.18	512056
2019-02-05	166.20	166.55	165.27	165.96	699346
2019-02-06	165.62	167.22	165.00	165.59	995570
2019-02-07	154.88	155.80	150.25	151.72	1957697
2019-02-08	151.08	154.48	150.98	153.08	1013699
2019-02-11	154.04	155.41	153.54	155.24	944878
2019-02-12	155.62	157.02	155.32	155.66	681859
2019-02-13	155.83	156.51	154.72	155.28	1171754
2019-02-14	154.72	157.22	154.29	155.92	675537
2019-02-15	156.87	157.82	155.77	157.78	403325
2019-02-19	158.69	160.31	157.02	159.13	539759
2019-02-20	159.42	160.16	158.19	159.83	785396
2019-02-21	159.93	161.31	159.30	159.91	502664
2019-02-22	160.51	162.11	160.02	161.34	467113
2019-02-25	162.61	162.61	160.68	160.81	371995
2019-02-26	160.47	161.90	159.82	159.98	608700
2019-02-27	159.63	163.00	158.62	162.94	508415
2019-02-28	162.84	162.84	159.51	160.00	529660
2019-03-01	161.19	161.42	158.14	158.91	754903
2019-03-04	159.95	162.15	158.23	159.68	811906
2019-03-05	159.81	161.56	159.74	160.57	570908
2019-03-06	160.91	162.16	160.60	160.88	429123
2019-03-07	160.73	160.75	159.14	160.51	503154
2019-03-08	159.11	159.86	156.78	157.61	623249
2019-03-11	156.37	159.99	156.37	159.87	460685
2019-03-12	160.22	161.05	159.08	160.27	531776
2019-03-13	160.50	160.99	158.80	158.92	616574
2019-03-14	158.77	159.21	156.05	156.61	680373
2019-03-15	156.41	157.34	155.33	155.68	835942
2019-03-18	156.30	159.25	156.19	158.95	666547
2019-03-19	159.93	160.60	158.04	158.76	568271
2019-03-20	158.16	158.25	153.50	155.19	758194
2019-03-21	155.30	157.35	155.30	156.55	508537
2019-03-22	155.73	155.86	149.79	149.96	514768
2019-03-25	150.20	152.35	149.97	151.08	495166
2019-03-26	152.34	153.55	151.18	152.54	488015
2019-03-27	152.81	154.48	152.38	153.62	608996
2019-03-28	153.86	155.73	153.39	154.64	351838
2019-03-29	155.97	156.93	155.35	156.52	480641
2019-04-01	158.13	160.03	157.80	159.26	429981
2019-04-02	159.17	159.43	157.43	159.02	475379
2019-04-03	159.82	160.41	158.50	159.09	747013
2019-04-04	159.84	162.13	159.39	161.20	354764
2019-04-05	161.68	162.33	161.02	161.21	464340
2019-04-08	160.50	160.85	159.43	160.04	601159
2019-04-09	158.59	158.99	156.74	157.24	736410
2019-04-10	155.75	155.75	150.75	153.80	913994
2019-04-11	154.05	156.77	154.05	155.26	458424
2019-04-12	156.56	157.43	154.65	155.97	487000
2019-04-15	156.35	157.36	156.04	156.40	607238
2019-04-16	154.34	157.80	152.70	156.81	1074468
2019-04-17	157.64	158.24	156.42	157.84	1180369
2019-04-18	168.00	174.00	167.23	168.07	2511740
2019-04-22	167.16	168.86	164.47	168.41	882311
2019-04-23	169.39	171.74	168.50	171.21	910266
2019-04-24	171.30	172.59	169.44	169.93	599780
2019-04-25	169.04	169.19	166.59	168.16	478249
2019-04-26	168.00	169.96	167.06	169.77	299621
2019-04-29	170.27	171.68	168.66	169.03	312573
2019-04-30	168.94	169.46	167.48	168.28	345083
2019-05-01	168.76	168.76	165.91	166.74	404490
2019-05-02	166.38	170.06	165.73	169.40	608630
2019-05-03	169.28	172.43	169.28	171.46	543971
2019-05-06	168.51	171.13	167.86	170.52	453282
2019-05-07	168.97	169.58	167.32	168.57	614527
2019-05-08	169.00	169.19	167.16	167.88	549100
2019-05-09	166.11	168.10	164.77	167.70	526192
2019-05-10	167.51	168.79	164.82	168.28	455495
2019-05-13	165.02	165.25	159.93	160.40	580026
2019-05-14	160.88	163.72	160.88	162.24	348142
2019-05-15	161.44	163.99	160.93	163.45	576244
2019-05-16	164.19	166.51	164.17	165.42	386566
2019-05-17	163.77	165.81	162.97	162.19	470184
2019-05-20	161.49	161.56	155.77	155.92	640927
2019-05-21	157.51	160.15	157.03	158.93	536685
2019-05-22	157.87	159.64	157.50	159.41	448669
2019-05-23	157.62	157.92	155.17	157.32	501793
2019-05-24	158.53	158.85	156.36	158.30	316183
2019-05-28	158.39	159.08	155.00	155.13	565820
2019-05-29	154.04	157.00	153.51	156.60	791211
2019-05-30	156.66	159.01	156.01	157.07	318747
2019-05-31	155.37	157.07	154.46	155.92	384278
2019-06-03	155.83	156.83	154.24	156.21	275333
2019-06-04	157.95	160.04	157.60	159.80	471204
2019-06-05	160.87	161.73	158.43	161.61	335852
2019-06-06	162.51	162.66	159.41	162.20	320937
2019-06-07	163.13	163.92	162.12	162.44	259187
2019-06-10	163.01	165.14	162.61	163.02	302289
2019-06-11	164.29	165.30	162.37	162.49	288757
2019-06-12	162.57	163.04	161.39	161.98	253785
2019-06-13	162.54	165.52	162.54	165.17	254131
2019-06-14	164.68	164.80	162.18	164.09	304817
2019-06-17	164.67	165.29	161.43	161.65	299918
2019-06-18	163.04	167.11	163.03	165.90	343779
2019-06-19	166.38	166.67	163.84	165.06	326582
2019-06-20	166.59	168.19	164.98	167.99	340967
2019-06-21	167.00	167.25	159.68	161.82	879634
2019-06-24	162.00	163.86	161.05	162.59	390440
2019-06-25	163.00	164.09	161.67	163.98	362426
2019-06-26	163.76	165.04	162.97	163.53	383175
2019-06-27	163.99	164.36	162.83	163.48	391435
2019-06-28	164.04	166.08	164.01	165.64	665295
2019-07-01	165.64	166.87	162.17	165.35	879028
2019-07-02	165.46	166.28	160.69	162.96	678850
2019-07-03	163.42	164.22	162.37	162.81	344905
2019-07-05	162.06	162.28	159.72	161.70	456883
2019-07-08	161.11	161.49	159.30	159.90	307603
2019-07-09	158.65	158.84	156.59	157.20	590632
2019-07-10	158.20	158.25	156.35	156.67	411346
2019-07-11	156.04	156.68	155.06	156.50	353267
2019-07-12	157.17	160.59	157.17	159.76	321208
2019-07-15	159.91	159.93	157.55	158.36	336990
2019-07-16	158.40	160.60	158.03	160.04	441379
2019-07-17	160.16	160.16	153.51	153.75	762786
2019-07-18	151.50	157.08	149.18	151.33	961306
2019-07-19	152.19	153.12	149.86	150.00	710980
2019-07-22	150.22	151.18	148.40	150.80	621621
2019-07-23	152.12	154.92	151.00	154.84	490470
2019-07-24	153.79	156.15	153.24	154.76	476209
2019-07-25	154.75	155.04	153.66	154.12	506634
2019-07-26	153.46	155.45	152.93	155.33	305577
2019-07-29	155.17	155.33	154.28	154.59	237588
2019-07-30	153.50	155.81	152.82	155.81	269824
2019-07-31	156.08	156.08	151.52	152.61	341319
2019-08-01	152.25	153.76	148.54	149.78	543821
2019-08-02	149.70	150.42	148.18	149.25	495087
2019-08-05	146.98	148.06	146.03	147.64	565760
2019-08-06	148.90	151.73	148.32	151.52	533644
2019-08-07	149.31	152.29	148.92	151.80	366627
2019-08-08	153.28	155.04	153.07	154.47	344807
2019-08-09	154.43	154.90	152.90	153.00	337526
2019-08-12	152.19	153.13	149.56	149.87	328360
2019-08-13	150.08	153.91	149.49	151.40	256640
2019-08-14	149.11	149.51	145.95	146.42	342456
2019-08-15	146.69	146.69	143.12	144.02	402012
2019-08-16	144.94	148.00	144.94	147.42	243652
2019-08-19	148.65	149.73	148.33	149.01	289959
2019-08-20	148.77	149.24	146.74	146.81	268205
2019-08-21	148.43	149.25	147.70	148.36	263900
2019-08-22	148.98	150.54	148.62	149.56	294928
2019-08-23	148.70	149.39	144.42	145.07	384102
2019-08-26	146.65	147.03	144.55	146.04	194890
2019-08-27	146.99	147.28	144.82	145.10	330165
2019-08-28	144.47	146.54	144.14	146.27	303909
2019-08-29	148.34	149.44	148.00	148.56	286035
2019-08-30	149.72	150.46	148.46	148.68	234566
2019-09-03	147.02	148.26	145.60	147.33	458254
2019-09-04	148.60	149.50	147.74	148.85	287037
2019-09-05	150.08	152.78	150.08	151.74	317166
2019-09-06	152.36	153.07	150.74	151.07	251667
2019-09-09	151.69	153.50	151.05	152.40	274348
2019-09-10	152.28	158.02	152.19	158.02	362049
2019-09-11	158.66	161.59	156.83	161.59	410013
2019-09-12	162.36	163.45	161.69	162.86	599563
2019-09-13	163.86	164.67	162.03	162.45	510100
2019-09-16	161.73	162.76	161.22	162.05	352050
2019-09-17	161.51	161.51	156.56	157.84	365112
2019-09-18	156.85	157.26	153.87	155.19	371395
2019-09-19	155.12	157.14	154.69	155.14	328411
2019-09-20	155.50	156.99	154.70	155.71	405304
2019-09-23	154.46	156.58	153.57	155.35	386552
2019-09-24	156.03	156.03	152.65	153.35	339726
2019-09-25	153.04	156.10	152.80	155.59	320539
2019-09-26	155.62	156.28	154.12	154.92	296051
2019-09-27	155.69	156.64	154.36	155.34	217560
2019-09-30	156.23	157.60	155.90	156.54	338882
2019-10-01	157.75	159.67	154.04	154.78	499116
2019-10-02	153.64	154.82	151.69	152.79	612278
2019-10-03	151.85	152.91	150.01	152.11	397677
2019-10-04	152.88	155.56	152.12	155.45	240381
2019-10-07	154.59	155.50	153.25	154.48	399952
2019-10-08	153.00	153.66	151.71	151.89	317449
2019-10-09	153.44	153.44	151.63	151.84	386171
2019-10-10	152.53	153.86	152.10	153.15	350128
2019-10-11	155.44	159.52	155.15	156.46	243308
2019-10-14	155.64	158.00	155.04	157.95	256322
2019-10-15	157.48	159.50	157.12	158.30	499209
2019-10-16	158.04	160.17	157.42	158.03	531535
2019-10-17	157.97	162.40	152.84	155.66	848830
2019-10-18	154.81	158.01	154.47	157.52	490816
2019-10-21	158.74	161.00	158.74	159.36	483780
2019-10-22	159.50	163.50	158.69	162.64	355855
2019-10-23	162.43	165.08	162.01	164.93	397831
2019-10-24	165.62	166.07	163.85	165.55	449448
2019-10-25	165.50	167.49	165.50	166.64	327771
2019-10-28	167.48	168.00	165.98	166.33	247612
2019-10-29	165.21	167.20	164.90	165.70	319828
2019-10-30	165.34	165.34	163.01	164.87	298780
2019-10-31	164.14	164.89	161.85	162.67	371462
2019-11-01	164.29	166.87	163.04	166.87	331835
2019-11-04	168.43	168.93	167.09	168.51	730129
2019-11-05	168.15	168.87	166.49	168.07	448929
2019-11-06	167.44	167.44	165.08	166.81	624753
2019-11-07	168.00	168.42	166.49	166.97	324521
2019-11-08	166.97	167.98	165.50	166.94	497886
2019-11-11	165.50	167.97	165.50	167.95	167396
2019-11-12	168.48	169.48	167.29	168.94	280077
2019-11-13	167.48	168.56	164.28	164.31	319476
2019-11-14	164.09	165.25	162.93	164.54	477987
2019-11-15	164.84	165.42	163.22	163.67	305705
2019-11-18	163.02	164.00	161.59	160.97	340552
2019-11-19	161.95	161.95	160.45	161.41	282770
2019-11-20	161.00	161.45	158.62	158.69	425491
2019-11-21	158.61	159.77	157.81	157.98	309729
2019-11-22	158.47	159.37	157.67	158.89	319418
2019-11-25	159.59	163.52	159.08	162.46	1695766
2019-11-26	163.03	163.23	161.83	162.90	314722
2019-11-27	162.43	162.92	161.53	162.38	266484
2019-11-29	161.79	161.91	160.14	160.46	129022
2019-12-02	160.99	161.45	157.78	157.83	329646
2019-12-03	155.99	156.72	154.56	156.57	421598
2019-12-04	157.04	159.99	157.04	159.17	550479
2019-12-05	159.87	162.27	159.77	162.19	440387
2019-12-06	163.40	165.02	162.28	164.97	362640
2019-12-09	164.52	165.81	163.88	165.74	348931
2019-12-10	165.53	166.61	164.16	165.16	525268
2019-12-11	166.17	168.05	165.75	167.68	308919
2019-12-12	167.46	170.80	166.87	170.42	387307
2019-12-13	170.46	171.58	168.65	170.38	648150
2019-12-16	172.00	172.43	170.28	171.14	342854
2019-12-17	171.18	172.61	170.40	171.85	435476
2019-12-18	171.94	172.32	171.05	171.62	451565
2019-12-19	171.41	171.41	167.18	167.75	563190
2019-12-20	168.89	170.13	167.65	169.68	537509
2019-12-23	170.36	170.36	169.08	169.82	206160
2019-12-24	169.63	169.63	168.71	168.92	54973
2019-12-26	169.51	169.82	167.54	169.78	175465
2019-12-27	170.05	170.50	168.92	169.20	117540
2019-12-30	169.49	169.60	167.87	168.84	176525
2019-12-31	168.43	169.75	168.43	169.40	198904
2020-01-02	170.40	170.85	168.02	169.00	460297
2020-01-03	166.09	167.37	165.24	167.09	362477
2020-01-06	166.36	166.45	164.87	165.86	407845
2020-01-07	165.15	165.63	163.64	164.79	438261
2020-01-08	165.25	167.35	164.97	166.61	305014
2020-01-09	167.17	167.48	165.19	166.66	213503
2020-01-10	166.66	167.21	165.43	166.55	227594
2020-01-13	167.06	167.51	166.32	167.48	162338
2020-01-14	167.80	169.65	167.39	168.47	182905
2020-01-15	167.96	168.53	165.84	167.17	309672
2020-01-16	168.23	169.57	167.86	168.67	255260
2020-01-17	169.28	171.65	168.52	170.00	429036
2020-01-21	169.75	169.99	167.91	168.81	396456
2020-01-22	169.36	169.59	167.18	167.65	257154
2020-01-23	166.67	168.62	165.62	168.44	189219
2020-01-24	168.88	168.88	164.38	165.97	352816
2020-01-27	162.74	164.48	162.37	162.90	239702
2020-01-28	163.68	166.19	163.38	164.80	286220
2020-01-29	165.72	166.00	164.03	164.93	203581
2020-01-30	163.42	164.90	162.06	163.34	328337
2020-01-31	162.42	163.46	159.02	159.63	368539
2020-02-03	161.01	162.55	159.69	161.82	587264
2020-02-04	164.59	165.28	162.12	162.62	606961
2020-02-05	163.30	165.13	162.43	163.74	752309
2020-02-06	165.55	165.59	158.01	160.06	726802
2020-02-07	158.45	158.45	155.35	155.74	428287
2020-02-10	155.24	156.24	154.11	155.60	662623
2020-02-11	156.14	157.14	155.16	155.52	615154
2020-02-12	156.15	157.34	155.43	157.00	582236
2020-02-13	156.18	157.28	155.00	155.34	348053
2020-02-14	155.50	156.31	155.04	156.26	465735
2020-02-18	155.55	157.62	155.50	157.54	438875
2020-02-19	158.06	158.63	157.37	158.00	531496
2020-02-20	157.76	160.01	157.28	158.87	365153
2020-02-21	159.43	160.33	157.86	160.07	511924
2020-02-24	155.78	159.85	155.78	159.10	979892
2020-02-25	159.33	159.33	153.50	153.63	710212
2020-02-26	154.62	155.34	149.25	149.45	623259
2020-02-27	147.37	151.51	146.50	147.01	784103
2020-02-28	142.76	145.96	141.02	144.75	1026126
2020-03-02	145.70	148.71	142.91	148.71	653460
2020-03-03	147.97	151.04	143.21	144.14	532853
2020-03-04	146.34	150.05	145.02	149.55	546795
2020-03-05	147.49	147.69	140.25	141.53	468581
2020-03-06	137.76	142.06	137.20	141.77	420387
2020-03-09	134.79	137.57	129.72	131.94	870364
2020-03-10	135.62	140.54	132.58	140.38	574327
2020-03-11	136.86	136.94	128.28	129.46	693964
2020-03-12	120.27	127.41	118.08	118.82	814047
2020-03-13	125.72	126.97	116.57	126.22	1055332
2020-03-16	110.25	121.10	109.69	116.48	859182
2020-03-17	118.69	125.51	112.40	125.44	872276
2020-03-18	117.11	119.68	97.48	111.02	1103030
2020-03-19	109.39	113.77	104.06	107.03	1200491
2020-03-20	108.82	109.34	97.88	99.87	896229
2020-03-23	98.15	99.55	90.72	95.57	1122939
2020-03-24	101.00	107.33	99.88	106.59	692875
2020-03-25	106.89	113.68	103.54	109.94	1049244
2020-03-26	111.06	114.05	108.46	113.54	951837
2020-03-27	109.39	110.38	101.34	107.85	632045
2020-03-30	107.99	113.12	104.87	113.03	589114
2020-03-31	111.52	113.97	107.53	108.82	689581
2020-04-01	104.01	107.75	100.59	104.26	954177
2020-04-02	102.90	105.40	99.04	100.78	881841
2020-04-03	100.00	101.43	94.00	95.52	930090
2020-04-06	100.73	107.34	99.69	106.06	976750
2020-04-07	110.70	116.68	109.64	109.83	788056
2020-04-08	111.38	117.18	109.11	116.42	652426
2020-04-09	118.74	124.43	118.54	122.12	718181
2020-04-13	122.56	122.56	113.59	114.16	449006
2020-04-14	116.00	119.60	114.13	116.18	823295
2020-04-15	112.65	113.02	107.54	109.67	531549
2020-04-16	109.31	111.34	107.20	110.79	688470
2020-04-17	114.40	119.10	114.01	118.33	1000588
2020-04-20	115.60	116.64	113.52	114.66	720338
2020-04-21	111.19	113.80	108.78	110.54	1166513
2020-04-22	112.81	114.21	111.71	113.76	829024
2020-04-23	113.80	117.33	113.07	113.67	605209
2020-04-24	114.87	117.43	114.02	116.07	781994
2020-04-27	116.98	125.52	116.98	125.04	773932
2020-04-28	127.79	133.05	125.28	126.39	850097
2020-04-29	129.86	136.56	129.15	135.52	937298
2020-04-30	132.90	133.59	129.93	130.29	924073
2020-05-01	127.95	129.45	123.00	124.05	709461
2020-05-04	122.53	122.53	118.54	121.40	647381
2020-05-05	122.62	124.71	121.42	121.67	523902
2020-05-06	122.03	122.82	119.06	119.70	377505
2020-05-07	121.77	123.95	121.61	122.21	388175
2020-05-08	124.50	127.81	124.50	127.33	322040
2020-05-11	125.72	126.79	122.36	124.84	398451
2020-05-12	125.16	125.93	122.73	122.74	611030
2020-05-13	121.77	122.78	118.92	120.05	643865
2020-05-14	118.00	124.01	115.60	123.89	670114
2020-05-15	122.99	125.52	121.14	122.95	1250163
2020-05-18	127.75	135.17	127.04	134.39	667137
2020-05-19	133.77	137.12	131.99	131.79	574020
2020-05-20	133.99	136.67	133.43	133.72	549569
2020-05-21	133.18	135.15	132.70	132.87	353884
2020-05-22	133.65	133.65	128.34	128.88	602583
2020-05-26	134.47	138.27	133.56	137.00	689113
2020-05-27	140.00	142.00	135.62	136.21	783066
2020-05-28	137.68	138.21	133.74	133.75	578027
2020-05-29	132.52	132.52	127.39	129.69	905095
2020-06-01	129.97	132.74	129.64	130.01	624331
2020-06-02	131.83	135.07	131.03	134.42	768184
2020-06-03	136.82	141.40	136.46	140.98	686471
2020-06-04	139.63	143.22	139.56	142.91	446867
2020-06-05	147.81	154.17	147.80	152.20	962994
2020-06-08	153.35	156.95	153.01	156.06	498502
2020-06-09	152.79	153.08	149.73	151.44	525563
2020-06-10	150.42	150.62	145.33	145.55	534707
2020-06-11	139.28	139.28	132.74	133.33	714718
2020-06-12	137.90	139.23	131.62	135.01	588410
2020-06-15	130.18	136.53	129.46	135.46	609582
2020-06-16	141.19	141.66	135.00	137.26	539652
2020-06-17	138.11	138.46	134.85	135.97	400050
2020-06-18	134.48	136.15	133.93	135.61	396036
2020-06-19	138.51	138.51	134.33	135.89	1026124
2020-06-22	134.60	135.78	132.51	134.89	402846
2020-06-23	137.11	138.39	135.58	137.08	466774
2020-06-24	135.21	135.21	130.49	130.82	523917
2020-06-25	130.00	131.92	128.10	131.69	536126
2020-06-26	131.46	133.86	130.86	133.56	1193672
2020-06-29	135.51	137.79	134.50	136.10	432445
2020-06-30	135.50	139.55	135.50	138.51	431058
2020-07-01	139.87	140.31	133.10	134.12	722719
2020-07-02	136.04	138.76	135.11	135.99	519633
2020-07-06	138.47	139.00	135.87	137.01	437646
2020-07-07	135.51	136.25	133.98	134.16	624240
2020-07-08	133.35	133.97	130.71	132.84	520636
2020-07-09	132.59	132.59	128.66	128.89	400020
2020-07-10	129.66	131.95	129.42	131.90	295480
2020-07-13	133.18	135.51	131.95	133.38	408330
2020-07-14	132.99	136.53	132.21	136.44	327649
2020-07-15	139.52	141.91	138.04	141.44	410302
2020-07-16	140.61	144.32	140.10	142.82	408072
2020-07-17	143.37	143.55	139.33	139.95	466218
2020-07-20	138.97	139.32	136.22	137.16	258313
2020-07-21	137.88	140.49	137.88	139.69	259403
2020-07-22	139.49	140.48	138.37	139.39	192084
2020-07-23	139.14	143.12	139.14	142.33	314543
2020-07-24	142.75	143.49	139.75	141.75	419306
2020-07-27	141.23	146.04	139.02	145.61	437888
2020-07-28	144.42	145.21	142.71	143.00	345978
2020-07-29	144.00	146.37	143.61	146.02	304922
2020-07-30	144.02	146.85	142.36	145.30	630592
2020-07-31	145.50	146.89	141.55	145.87	1034223
2020-08-03	146.46	146.46	141.25	143.62	518182
2020-08-04	142.93	144.76	142.23	143.76	491159
2020-08-05	145.53	148.53	145.53	148.16	446509
2020-08-06	146.60	148.42	145.63	146.23	311728
2020-08-07	146.47	147.39	145.63	147.30	459217
2020-08-10	147.72	151.85	147.72	150.09	329014
2020-08-11	151.89	155.40	151.81	153.88	466304
2020-08-12	155.44	155.44	152.10	153.38	262187
2020-08-13	152.31	153.98	151.81	153.10	250356
2020-08-14	151.98	155.21	151.54	153.64	161999
2020-08-17	153.79	154.45	151.51	153.14	411792
2020-08-18	152.88	154.07	151.59	150.69	355769
2020-08-19	150.87	152.66	149.98	150.30	262745
2020-08-20	148.60	149.75	148.12	148.87	335479
2020-08-21	148.98	149.62	147.17	147.90	273202
2020-08-24	147.84	149.98	147.49	149.26	297200
2020-08-25	149.98	149.98	146.33	147.83	258080
2020-08-26	147.83	148.25	146.88	147.21	174608
2020-08-27	148.18	149.65	147.33	147.62	212028
2020-08-28	147.96	150.82	147.15	150.34	279900
2020-08-31	150.10	150.22	148.09	148.27	376148
2020-09-01	147.27	151.38	146.64	151.33	296470
2020-09-02	151.37	155.61	151.37	155.16	368101
2020-09-03	155.64	156.31	150.15	151.30	296120
2020-09-04	153.92	155.16	150.42	151.22	327143
2020-09-08	151.20	151.68	147.57	147.67	379419
2020-09-09	148.77	151.57	148.60	150.45	226540
2020-09-10	150.37	151.67	147.25	147.71	212288
2020-09-11	148.09	148.88	146.06	147.82	273824
2020-09-14	149.70	153.31	148.96	152.83	291182
2020-09-15	152.67	154.07	152.10	152.96	235384
2020-09-16	150.85	151.24	146.34	149.09	556792
2020-09-17	147.15	150.52	146.15	148.71	340933
2020-09-18	148.38	151.21	147.43	147.53	442199
2020-09-21	144.12	144.99	139.25	140.92	282613
2020-09-22	140.77	144.77	140.77	144.49	365500
2020-09-23	144.80	146.26	140.69	141.09	396963
2020-09-24	140.82	143.27	138.94	141.39	260752
2020-09-25	140.07	143.11	140.07	142.04	255871
2020-09-28	144.67	147.57	143.27	146.71	333683
2020-09-29	147.21	147.70	144.41	145.40	241418
2020-09-30	146.45	148.99	145.70	147.13	630938
2020-10-01	147.82	150.00	144.11	145.12	534969
2020-10-02	142.15	148.75	142.15	148.12	589501
2020-10-05	149.89	152.05	149.07	151.63	305652
2020-10-06	152.58	161.47	151.97	156.05	860591
2020-10-07	157.99	161.31	157.56	158.40	399446
2020-10-08	158.30	159.20	156.84	158.39	278567
2020-10-09	159.15	160.23	156.78	157.21	268952
2020-10-12	157.99	159.73	157.17	157.76	259229
2020-10-13	157.20	158.60	154.62	155.47	280575
2020-10-14	156.10	157.55	154.77	156.83	251808
2020-10-15	154.43	159.83	153.47	157.97	337650
2020-10-16	158.86	161.35	158.33	159.16	417571
2020-10-19	155.91	158.92	154.77	155.96	659424
2020-10-20	156.39	158.11	153.87	154.93	447488
2020-10-21	154.89	156.84	154.01	155.27	636235
2020-10-22	167.45	169.99	162.13	169.45	1903380
2020-10-23	170.92	171.89	168.08	169.39	657506
2020-10-26	167.71	168.75	163.54	164.25	548037
2020-10-27	163.28	163.59	157.54	158.42	601278
2020-10-28	155.70	156.57	153.35	154.68	560565
2020-10-29	153.91	157.10	153.40	155.91	529504
2020-10-30	155.89	158.16	153.27	157.53	443710
2020-11-02	159.65	164.22	159.08	163.81	423568
2020-11-03	165.60	166.60	162.20	163.92	596506
2020-11-04	161.30	161.30	156.73	157.63	465933
2020-11-05	159.09	163.44	158.55	161.71	419084
2020-11-06	163.06	164.36	160.77	162.65	326149
2020-11-09	170.30	178.66	167.89	168.26	803994
2020-11-10	168.31	173.72	167.62	172.67	422629
2020-11-11	173.21	173.21	168.53	170.18	400368
2020-11-12	168.79	170.12	165.51	167.42	389420
2020-11-13	168.25	172.25	168.10	171.32	316596
2020-11-16	175.16	175.16	172.53	174.61	424506
2020-11-17	172.77	173.91	169.69	172.58	414093
2020-11-18	173.26	175.48	171.03	169.98	408614
2020-11-19	169.54	172.09	167.65	171.72	312446
2020-11-20	171.58	174.10	170.95	172.92	415416
2020-11-23	174.28	176.41	173.52	176.03	407655
2020-11-24	178.50	180.70	177.01	179.06	361127
2020-11-25	178.12	178.12	174.86	174.96	355419
2020-11-27	175.57	177.00	174.19	177.00	196322
2020-11-30	175.69	176.91	174.81	175.85	430859
2020-12-01	178.10	178.41	174.49	175.79	408593
2020-12-02	174.51	176.38	173.61	176.02	473378
2020-12-03	176.02	180.26	175.76	177.45	767145
2020-12-04	177.84	181.23	177.22	181.13	393430
2020-12-07	180.10	181.64	178.94	179.85	521817
2020-12-08	178.53	181.80	178.06	180.92	333351
2020-12-09	181.68	183.23	180.31	182.08	356047
2020-12-10	181.06	182.23	178.58	180.78	494209
2020-12-11	179.75	182.52	179.75	180.78	477145
2020-12-14	182.32	182.34	175.03	175.18	424060
2020-12-15	177.01	177.03	173.69	174.94	652587
2020-12-16	175.34	175.68	171.02	171.92	707094
2020-12-17	172.00	173.00	169.62	171.16	755697
2020-12-18	171.30	171.71	167.83	169.86	1223873
2020-12-21	168.01	170.18	165.56	169.71	381014
2020-12-22	170.02	170.20	166.83	167.54	406510
2020-12-23	168.24	169.51	167.34	167.84	255617
2020-12-24	169.45	169.90	167.65	169.77	106437
2020-12-28	170.79	171.90	169.19	170.37	280713
2020-12-29	171.40	171.52	167.27	168.86	154540
2020-12-30	169.24	171.91	169.24	170.95	259881
2020-12-31	170.36	171.39	169.29	171.14	288030
2021-01-04	171.72	172.00	166.00	166.92	414725
2021-01-05	167.15	169.01	166.39	166.72	363096
2021-01-06	168.06	175.02	168.06	173.62	338674
2021-01-07	174.38	176.40	171.90	175.87	361002
2021-01-08	176.08	176.14	170.76	172.89	277600
2021-01-11	171.34	174.25	170.66	171.39	253994
2021-01-12	172.48	174.73	170.87	174.26	367138
2021-01-13	174.42	174.93	170.44	171.59	313275
2021-01-14	172.96	173.24	169.87	170.10	319950
2021-01-15	168.77	169.56	165.88	168.57	383611
2021-01-19	170.10	173.39	169.00	172.47	481637
2021-01-20	173.07	176.94	173.03	175.49	442769
2021-01-21	174.99	177.49	173.63	176.11	418244
2021-01-22	175.95	179.00	174.32	177.98	542660
2021-01-25	177.85	182.74	176.45	179.27	662775
2021-01-26	180.47	180.47	176.62	179.68	463785
2021-01-27	177.49	189.99	177.00	187.60	1211598
2021-01-28	189.00	193.02	180.88	182.45	1145383
2021-01-29	182.31	184.38	179.45	179.99	464161
2021-02-01	181.91	186.78	180.88	185.22	607464
2021-02-02	185.91	186.77	177.94	178.62	721779
2021-02-03	178.64	178.64	175.78	177.32	662140
2021-02-04	188.75	193.54	186.92	188.86	2248666
2021-02-05	190.00	190.00	183.10	184.37	625084
2021-02-08	185.67	186.52	184.27	185.48	444607
2021-02-09	185.34	189.53	183.88	189.43	350667
2021-02-10	190.00	190.21	188.19	189.55	494481
2021-02-11	190.00	190.69	186.65	189.89	443575
2021-02-12	189.12	190.69	188.24	189.95	351107
2021-02-16	190.06	190.98	188.19	188.57	396173
2021-02-17	187.75	190.10	187.05	188.87	513986
2021-02-18	188.51	193.00	187.93	191.57	557565
2021-02-19	191.93	195.61	191.64	193.73	553372
2021-02-22	192.60	195.15	192.23	194.16	421692
2021-02-23	195.88	198.06	192.04	197.37	475718
2021-02-24	198.60	206.84	197.66	206.82	871462
2021-02-25	206.75	207.33	200.68	204.07	529271
2021-02-26	203.30	205.43	201.64	203.11	677134
2021-03-01	206.00	210.49	205.41	208.68	565259
2021-03-02	208.81	211.53	207.80	209.91	651010
2021-03-03	210.90	218.65	210.81	214.38	694558
2021-03-04	213.69	214.88	206.91	210.88	508809
2021-03-05	213.98	218.45	211.79	217.29	521191
2021-03-08	218.01	221.59	216.47	218.23	452711
2021-03-09	218.44	220.64	216.27	217.53	475555
2021-03-10	217.15	219.35	216.08	218.89	647249
2021-03-11	217.84	218.94	214.59	214.80	548095
2021-03-12	216.37	217.70	214.81	217.35	281398
2021-03-15	216.94	223.10	216.37	223.09	624412
2021-03-16	221.97	222.07	218.05	220.60	331329
2021-03-17	221.59	223.01	218.93	222.80	449730
2021-03-18	224.54	229.14	223.64	225.52	375684
2021-03-19	224.45	227.39	220.93	225.40	1282910
2021-03-22	225.04	225.04	218.89	220.05	449669
2021-03-23	218.67	222.09	213.99	215.32	567638
2021-03-24	217.30	219.43	215.35	215.49	468825
2021-03-25	215.62	225.20	214.25	224.26	435392
2021-03-26	226.25	229.75	225.35	229.63	308702
2021-03-29	230.01	233.88	227.03	227.90	442982
2021-03-30	227.96	232.38	227.96	232.04	323784
2021-03-31	231.24	233.19	229.00	230.74	453566
2021-04-01	230.02	232.12	226.85	231.74	359872
2021-04-05	234.85	235.38	232.42	234.28	285691
2021-04-06	234.99	236.08	233.11	233.73	276507
2021-04-07	233.84	235.26	232.46	235.20	334713
2021-04-08	234.47	234.53	232.29	234.36	579646
2021-04-09	236.12	236.52	233.18	235.59	280612
2021-04-12	235.18	237.24	234.39	236.32	303367
2021-04-13	235.61	235.85	231.86	232.91	385986
2021-04-14	233.71	234.99	232.93	233.25	347435
2021-04-15	233.20	233.60	230.91	232.14	403716
2021-04-16	233.88	236.27	232.96	235.52	289783
2021-04-19	236.64	237.54	233.35	236.01	359583
2021-04-20	236.55	238.10	231.82	234.57	506894
2021-04-21	234.06	237.82	233.93	236.99	405868
2021-04-22	237.85	242.13	235.01	240.23	862509
2021-04-23	242.18	242.18	238.48	238.69	477233
2021-04-26	239.02	241.50	235.71	235.99	492268
2021-04-27	235.73	239.97	234.06	239.70	429853
2021-04-28	240.00	240.00	236.04	237.26	300469
2021-04-29	237.84	240.58	236.72	240.03	247794
2021-04-30	238.16	238.90	236.81	237.60	306548
2021-05-03	239.48	239.78	236.22	238.37	345422
2021-05-04	238.96	243.90	238.07	243.02	361852
2021-05-05	242.86	246.38	241.80	245.49	337874
2021-05-06	247.00	250.13	245.90	250.12	343726
2021-05-07	249.11	252.68	246.18	251.56	245760
2021-05-10	253.15	259.99	252.35	255.37	437121
2021-05-11	253.33	254.94	248.63	251.02	396050
2021-05-12	251.44	251.85	245.21	245.48	285161
2021-05-13	245.01	254.08	245.00	252.98	240392
2021-05-14	253.89	256.55	253.17	255.19	190244
2021-05-17	254.22	256.06	252.30	253.09	324816
2021-05-18	254.36	254.70	250.18	250.25	232375
2021-05-19	247.09	249.22	243.00	247.89	317351
2021-05-20	248.24	250.37	246.01	248.14	416561
2021-05-21	249.53	251.48	248.00	249.98	271416
2021-05-24	251.50	254.12	250.28	253.38	247133
2021-05-25	253.28	254.66	251.56	251.71	296694
2021-05-26	251.11	253.21	250.24	252.15	330534
2021-05-27	255.93	256.32	252.41	253.69	611909
2021-05-28	253.68	255.10	252.31	254.62	238290
2021-06-01	257.67	257.98	254.31	255.64	280164
2021-06-02	256.02	256.02	252.70	254.29	240033
2021-06-03	252.90	253.84	249.99	253.57	200513
2021-06-04	254.85	254.93	252.30	254.34	195180
2021-06-07	254.58	254.58	250.08	251.09	253447
2021-06-08	249.24	249.98	247.18	247.95	543507
2021-06-09	246.50	247.29	243.11	244.42	460800
2021-06-10	245.65	246.12	240.30	240.58	456577
2021-06-11	241.70	242.37	238.33	238.88	481802
2021-06-14	238.19	239.49	233.84	235.25	554659
2021-06-15	235.50	235.95	230.72	231.09	844119
2021-06-16	230.69	231.41	222.42	223.66	1065236
2021-06-17	224.78	225.35	214.23	215.13	1161040
2021-06-18	212.97	215.33	211.87	212.58	866961
2021-06-21	215.22	221.40	214.67	220.53	629698
2021-06-22	220.23	221.10	217.73	219.78	515658
2021-06-23	220.12	221.16	217.86	219.22	476676
2021-06-24	220.42	222.50	219.03	221.28	381076
2021-06-25	222.26	223.53	221.30	221.82	458237
2021-06-28	222.26	222.35	217.14	219.07	604713
2021-06-29	219.43	221.36	219.09	219.24	305248
2021-06-30	219.61	224.13	219.31	223.43	542669
2021-07-01	225.00	225.51	222.24	223.42	407836
2021-07-02	224.48	224.55	222.08	223.91	360082
2021-07-06	223.09	224.27	219.32	222.48	401744
2021-07-07	221.39	226.77	221.39	226.11	372384
2021-07-08	223.36	225.72	221.71	223.75	519793
2021-07-09	228.13	228.99	226.26	227.65	321304
2021-07-12	226.00	228.24	225.17	227.07	309292
2021-07-13	226.70	226.99	222.94	223.51	232950
2021-07-14	223.55	225.62	223.20	224.95	228824
2021-07-15	225.00	226.28	222.24	223.62	523833
2021-07-16	224.60	225.80	219.09	219.80	364542
2021-07-19	218.48	218.62	213.74	216.37	371272
2021-07-20	216.62	224.11	216.62	223.26	524312
2021-07-21	225.16	227.32	221.59	224.03	562537
2021-07-22	224.03	226.54	219.90	221.58	631899
2021-07-23	223.03	227.05	221.82	224.59	478548
2021-07-26	225.04	226.66	219.82	220.13	533393
2021-07-27	219.05	221.36	216.29	220.44	519050
2021-07-28	222.21	223.66	218.55	220.29	357403
2021-07-29	222.28	222.82	219.83	221.03	290029
2021-07-30	220.65	222.87	217.13	217.98	362604
2021-08-02	219.40	223.82	218.43	219.22	364188
2021-08-03	219.85	223.76	217.51	223.27	247451
2021-08-04	222.14	224.24	221.40	221.48	372245
2021-08-05	223.21	224.89	221.62	222.95	325961
2021-08-06	224.78	226.10	223.16	224.44	269254
2021-08-09	223.14	224.78	222.33	223.46	195809
2021-08-10	223.61	227.27	222.83	225.35	278644
2021-08-11	226.00	230.09	224.60	229.84	290429
2021-08-12	230.43	231.55	226.88	227.83	207427
2021-08-13	227.97	230.43	227.24	230.14	461736
2021-08-16	229.80	231.67	227.65	231.63	211349
2021-08-17	229.81	229.81	224.66	225.93	350837
2021-08-18	225.00	225.00	220.13	219.12	330062
2021-08-19	216.83	218.84	214.83	216.38	302196
2021-08-20	216.50	219.80	215.12	219.53	240315
2021-08-23	221.80	223.31	221.08	222.16	278216
2021-08-24	222.76	226.98	222.19	225.34	428510
2021-08-25	225.47	228.29	225.02	226.27	300133
2021-08-26	226.02	226.38	224.23	224.83	197058
2021-08-27	225.55	228.58	224.86	227.24	203100
2021-08-30	227.81	228.91	225.76	226.16	150876
2021-08-31	226.72	226.72	223.37	224.95	403630
2021-09-01	225.51	226.40	222.66	224.93	318617
2021-09-02	226.25	228.32	224.86	228.22	256551
2021-09-03	227.54	228.71	226.13	226.90	174093
2021-09-07	225.61	225.72	221.59	221.83	248043
2021-09-08	221.03	223.42	220.52	223.31	260853
2021-09-09	222.30	223.03	218.57	220.31	227099
2021-09-10	222.00	222.00	217.95	218.64	267718
2021-09-13	220.44	223.01	216.09	219.22	251493
2021-09-14	219.22	219.74	214.74	216.07	224036
2021-09-15	215.94	221.01	215.14	220.45	319470
2021-09-16	220.43	220.79	218.73	219.46	176672
2021-09-17	212.69	216.29	212.41	213.60	837213
2021-09-20	210.37	212.48	209.01	211.87	478179
2021-09-21	212.76	212.76	206.26	210.00	594280
2021-09-22	212.73	214.18	210.78	212.02	541604
2021-09-23	212.86	217.08	212.19	215.37	579014
2021-09-24	214.36	215.75	213.70	214.59	246492
2021-09-27	214.90	218.66	214.90	216.89	427972
2021-09-28	217.69	217.69	214.08	215.17	293189
2021-09-29	215.97	216.84	212.60	215.07	563736
2021-09-30	215.83	216.50	208.91	208.95	734979
2021-10-01	210.50	210.88	205.33	209.42	542868
2021-10-04	208.32	214.85	208.26	213.50	920555
2021-10-05	213.50	218.74	212.07	215.68	315808
2021-10-06	214.41	216.72	211.98	216.11	362902
2021-10-07	218.33	220.34	215.78	216.16	360363
2021-10-08	216.41	217.45	213.97	215.53	327074
2021-10-11	215.92	217.39	213.38	213.67	238700
2021-10-12	214.16	216.10	213.31	214.60	224312
2021-10-13	215.19	215.84	211.25	213.13	304977
2021-10-14	214.69	219.13	214.33	218.95	292832
2021-10-15	220.99	221.46	219.12	219.17	276676
2021-10-18	217.72	223.08	216.79	222.60	310328
2021-10-19	224.17	225.41	221.55	225.29	345775
2021-10-20	225.66	229.02	224.04	228.02	538732
2021-10-21	224.55	227.78	211.31	212.51	997017
2021-10-22	214.57	216.70	209.81	210.43	701857
2021-10-25	210.00	211.88	206.77	210.16	563716
2021-10-26	211.00	211.27	205.54	205.62	544333
2021-10-27	205.25	205.51	201.23	202.03	541899
2021-10-28	202.03	207.05	202.03	205.81	370362
2021-10-29	205.51	207.03	202.11	203.23	343603
2021-11-01	203.91	205.65	203.55	204.78	231208
2021-11-02	205.00	205.13	201.07	205.08	469368
2021-11-03	204.50	211.08	204.24	211.03	284892
2021-11-04	211.00	211.60	207.86	209.60	232712
2021-11-05	213.14	218.59	209.71	212.01	554901
2021-11-08	213.57	214.90	212.93	214.11	273854
2021-11-09	213.37	215.14	212.95	214.85	323233
2021-11-10	214.60	218.47	214.45	218.09	451580
2021-11-11	218.08	220.71	217.36	220.10	366691
2021-11-12	221.01	222.54	219.63	221.25	453569
2021-11-15	221.73	222.58	219.79	221.68	449001
2021-11-16	222.54	224.66	221.92	223.66	436489
2021-11-17	223.50	224.09	216.89	216.16	552750
2021-11-18	217.02	217.19	214.07	215.76	603927
2021-11-19	215.72	218.67	214.74	215.65	251725
2021-11-22	216.70	219.50	216.24	216.84	307789
2021-11-23	216.90	217.61	213.35	217.11	317187
2021-11-24	216.86	217.01	213.93	215.43	297605
2021-11-26	210.14	212.32	208.00	211.30	242767
2021-11-29	213.12	213.60	209.58	212.82	300073
2021-11-30	209.94	210.27	205.34	205.91	607262
2021-12-01	209.25	211.29	202.69	202.77	366957
2021-12-02	204.51	211.20	203.40	210.07	271500
2021-12-03	210.72	211.95	209.08	211.12	211858
2021-12-06	213.97	214.53	209.96	210.24	347027
2021-12-07	211.53	215.14	211.21	214.27	267102
2021-12-08	215.00	215.12	212.78	214.70	413207
2021-12-09	213.45	215.68	211.82	214.33	390747
2021-12-10	215.60	218.31	214.38	217.45	296497
2021-12-13	217.74	218.05	213.06	213.19	335883
2021-12-14	212.76	214.76	209.96	212.89	441998
2021-12-15	213.50	216.90	210.81	216.68	391215
2021-12-16	218.84	222.07	215.99	216.88	446296
2021-12-17	215.30	216.29	208.68	209.35	926113
2021-12-20	207.00	207.31	201.71	204.51	392874
2021-12-21	206.00	209.50	206.00	208.51	244299
2021-12-22	208.00	209.23	207.37	208.18	138317
2021-12-23	208.82	210.90	208.62	209.94	182489
2021-12-27	209.84	214.02	208.60	213.97	233594
2021-12-28	213.09	217.50	213.09	216.90	177723
2021-12-29	216.91	218.14	214.58	217.39	146039
2021-12-30	218.00	218.43	214.18	214.25	239987
2021-12-31	213.97	216.55	212.71	215.38	182856
2022-01-03	216.93	217.16	211.14	213.32	206143
2022-01-04	215.32	221.60	215.14	220.89	329280
2022-01-05	221.60	224.44	218.68	219.13	271091
2022-01-06	221.19	222.69	218.73	219.74	198522
2022-01-07	219.31	221.17	218.42	219.04	249792
2022-01-10	217.85	219.38	216.11	217.69	246918
2022-01-11	218.63	219.20	212.89	216.45	301656
2022-01-12	217.72	219.34	216.50	218.86	197918
2022-01-13	220.52	221.80	218.73	220.46	328111
2022-01-14	217.66	220.27	215.92	220.13	403611
2022-01-18	218.53	218.75	212.97	214.55	328999
2022-01-19	215.16	216.32	212.20	212.61	333161
2022-01-20	213.27	215.15	209.57	209.72	245646
2022-01-21	209.57	210.59	205.08	205.86	329599
2022-01-24	203.18	211.10	201.77	210.78	380553
2022-01-25	207.45	210.99	204.10	208.94	340335
2022-01-26	210.64	214.36	206.87	208.71	287724
2022-01-27	210.20	212.52	202.92	205.08	311438
2022-01-28	203.84	206.72	200.11	206.54	265608
2022-01-31	204.93	208.66	204.17	208.25	288535
2022-02-01	207.66	210.42	205.99	210.20	385650
2022-02-02	210.73	212.47	209.11	211.06	485996
2022-02-03	211.57	219.50	210.00	216.73	666729
2022-02-04	216.83	216.83	209.38	213.70	399058
2022-02-07	214.28	214.28	209.87	210.31	373368
2022-02-08	210.89	213.19	209.15	211.99	360355
2022-02-09	213.27	217.32	212.66	214.73	244776
2022-02-10	212.73	215.69	210.63	211.67	224062
2022-02-11	212.05	214.03	207.17	208.92	425454
2022-02-14	209.53	211.30	206.83	210.71	247139
2022-02-15	213.50	217.93	213.50	216.22	381261
2022-02-16	214.48	219.71	214.48	218.36	473644
2022-02-17	216.71	219.19	214.52	216.34	338464
2022-02-18	215.77	218.25	214.93	214.05	375453
2022-02-22	214.49	215.37	207.92	208.81	328411
2022-02-23	209.48	210.14	203.06	203.49	445584
2022-02-24	199.50	205.37	197.75	204.95	349959
2022-02-25	205.30	212.37	205.03	212.10	361640
2022-02-28	209.35	212.38	208.06	210.18	499259
2022-03-01	209.13	210.34	200.19	202.00	379290
2022-03-02	204.58	211.07	203.93	209.25	331043
2022-03-03	210.76	212.34	208.50	210.65	309380
2022-03-04	207.05	207.71	204.04	207.50	319143
2022-03-07	207.50	207.50	201.35	204.15	478270
2022-03-08	206.59	214.08	205.37	206.35	503937
2022-03-09	210.73	212.27	207.39	207.69	297754
2022-03-10	204.38	207.34	204.38	207.02	213334
2022-03-11	207.95	209.43	205.53	205.70	222970
2022-03-14	205.00	206.52	202.18	204.72	724435
2022-03-15	206.60	206.60	200.45	202.59	576912
2022-03-16	203.67	206.77	202.24	206.22	467986
2022-03-17	205.00	210.36	204.51	210.35	408886
2022-03-18	210.28	214.81	207.91	213.99	1199608
2022-03-21	214.17	216.35	211.99	212.79	424242
2022-03-22	214.69	214.69	211.09	212.57	224328
2022-03-23	212.07	212.09	205.64	207.16	313115
2022-03-24	208.05	208.66	205.14	206.91	290021
2022-03-25	207.59	209.56	206.06	208.82	270740
2022-03-28	208.52	208.52	203.12	205.86	488323
2022-03-29	207.13	211.38	206.66	210.73	555251
2022-03-30	209.76	212.54	208.54	209.00	234460
2022-03-31	208.10	211.19	205.41	205.48	346546
2022-04-01	206.78	207.50	201.76	203.70	335350
2022-04-04	203.04	208.61	201.00	208.60	347416
2022-04-05	208.16	209.82	205.80	206.26	275514
2022-04-06	204.87	208.50	203.51	207.37	317608
2022-04-07	207.20	207.87	203.49	205.29	347857
2022-04-08	206.44	211.49	205.23	208.40	465169
2022-04-11	208.95	212.83	208.95	210.78	330378
2022-04-12	211.22	214.64	210.48	210.56	344498
2022-04-13	209.04	211.90	208.79	210.64	314860
2022-04-14	211.52	212.25	209.59	211.16	255955
2022-04-18	209.98	217.39	209.98	216.30	537418
2022-04-19	217.65	227.47	217.43	226.87	911309
2022-04-20	228.45	231.14	225.82	226.32	702881
2022-04-21	232.99	235.36	225.50	226.19	1076445
2022-04-22	226.84	226.84	221.74	222.38	576738
2022-04-25	221.02	224.47	214.66	223.26	578636
2022-04-26	221.98	223.26	219.07	219.61	342140
2022-04-27	220.96	223.40	219.10	220.42	392844
2022-04-28	221.51	221.51	216.01	220.24	574439
2022-04-29	219.83	220.21	211.83	212.49	480571
2022-05-02	213.35	216.42	209.60	214.22	369470
2022-05-03	215.09	220.08	215.09	219.78	384905
2022-05-04	220.55	228.56	219.23	227.95	360864
2022-05-05	225.57	226.96	219.84	221.97	345673
2022-05-06	222.12	222.12	215.52	218.13	351252
2022-05-09	215.33	220.11	215.33	217.96	320091
2022-05-10	219.38	220.00	211.72	214.00	387420
2022-05-11	215.00	217.93	210.33	210.91	284241
2022-05-12	209.84	214.83	209.11	214.75	317675
2022-05-13	215.95	217.77	214.74	216.49	174382
2022-05-16	215.93	218.27	211.69	216.84	247629
2022-05-17	219.89	223.41	219.41	223.37	365049
2022-05-18	222.00	222.73	215.88	214.98	357132
2022-05-19	213.19	218.81	211.91	215.03	440794
2022-05-20	216.74	218.44	206.35	209.96	387869
2022-05-23	211.97	214.15	210.46	212.32	291188
2022-05-24	212.26	212.93	207.27	211.92	314042
2022-05-25	210.32	215.54	209.25	215.21	300371
2022-05-26	217.08	220.10	216.82	219.27	326001
2022-05-27	220.78	223.03	220.12	222.90	232936
2022-05-31	220.61	222.99	219.02	221.88	406877
2022-06-01	223.19	223.24	214.80	216.96	290322
2022-06-02	218.02	220.80	217.28	220.49	150885
2022-06-03	219.07	220.42	218.05	220.19	164371
2022-06-06	220.89	222.29	220.20	221.56	202085
2022-06-07	220.46	224.73	219.12	224.68	241958
2022-06-08	222.75	224.00	221.02	221.24	229631
2022-06-09	220.48	222.67	218.38	218.67	159149
2022-06-10	214.74	215.07	209.13	209.36	263534
2022-06-13	205.95	208.42	202.77	205.94	303479
2022-06-14	206.05	208.39	203.38	205.57	260924
2022-06-15	206.26	207.38	202.80	203.84	307133
2022-06-16	200.19	200.19	190.43	191.82	531029
2022-06-17	191.51	197.69	190.08	195.73	1240441
2022-06-21	198.64	199.05	196.19	197.54	277273
2022-06-22	194.75	197.70	194.12	196.60	274111
2022-06-23	196.45	198.50	192.94	195.82	230844
2022-06-24	197.00	202.72	196.43	201.87	391104
2022-06-27	203.00	205.22	200.88	204.07	221030
2022-06-28	205.96	206.61	201.00	201.11	291145
2022-06-29	201.60	201.60	198.21	198.87	199873
2022-06-30	196.09	198.84	195.07	197.03	355521
2022-07-01	197.55	200.21	194.74	198.24	275089
2022-07-05	195.12	198.82	193.09	198.70	242833
2022-07-06	197.90	200.00	195.86	198.66	219303
2022-07-07	200.31	202.21	199.39	201.34	213415
2022-07-08	199.99	201.88	197.92	198.02	261507
2022-07-11	197.13	199.15	196.91	197.89	219253
2022-07-12	199.25	204.09	198.77	199.56	276742
2022-07-13	197.01	198.76	195.81	197.17	187637
2022-07-14	194.27	196.21	192.25	196.04	158591
2022-07-15	199.08	199.24	196.13	197.87	193894
2022-07-18	199.29	201.51	199.00	200.31	355700
2022-07-19	202.67	208.14	202.67	207.55	329749
2022-07-20	207.66	208.74	206.10	207.82	256623
2022-07-21	208.36	214.68	206.00	211.81	488786
2022-07-22	213.00	214.70	211.81	213.27	468447
2022-07-25	214.15	215.59	211.97	214.18	317879
2022-07-26	212.94	216.32	212.77	215.99	305273
2022-07-27	215.76	220.15	214.63	219.27	332013
2022-07-28	218.06	222.17	218.06	221.61	360975
2022-07-29	222.46	224.50	220.80	224.05	372829
2022-08-01	222.98	224.38	221.07	224.00	186011
2022-08-02	223.71	224.13	220.89	221.62	413041
2022-08-03	221.70	223.83	220.61	223.16	263332
2022-08-04	223.16	223.97	222.37	223.06	254284
2022-08-05	222.01	223.96	220.51	223.00	232618
2022-08-08	223.55	225.27	222.58	224.42	361186
2022-08-09	223.77	223.93	220.90	221.47	156228
2022-08-10	225.00	227.38	224.24	226.79	186679
2022-08-11	228.84	230.14	226.66	228.74	328178
2022-08-12	228.99	231.48	228.03	231.36	298421
2022-08-15	229.66	231.12	229.11	230.57	226692
2022-08-16	229.77	234.91	229.18	233.35	293647
2022-08-17	231.22	232.43	230.67	230.16	225815
2022-08-18	230.73	232.25	230.35	231.91	153357
2022-08-19	231.17	231.89	229.56	230.13	229785
2022-08-22	227.62	228.02	223.50	223.65	206403
2022-08-23	223.65	224.60	222.36	223.10	187072
2022-08-24	223.27	224.11	221.79	223.95	186739
2022-08-25	224.36	227.98	224.36	227.93	192453
2022-08-26	228.66	228.66	220.16	220.25	220108
2022-08-29	218.28	221.71	217.78	221.42	242340
2022-08-30	222.14	222.14	217.48	218.26	278422
2022-08-31	218.89	219.08	216.44	217.86	359480
2022-09-01	216.44	217.32	213.94	215.00	323100
2022-09-02	217.80	218.47	212.31	213.41	282768
2022-09-06	214.70	217.32	212.90	217.11	318090
2022-09-07	217.09	223.69	216.02	223.47	342837
2022-09-08	221.19	223.30	219.29	222.35	341505
2022-09-09	223.67	225.10	222.78	223.43	174410
2022-09-12	223.07	225.16	222.73	224.85	324149
2022-09-13	220.05	221.43	216.66	217.21	340157
2022-09-14	217.45	218.40	214.58	216.73	354880
2022-09-15	217.17	218.51	213.65	214.83	280642
2022-09-16	213.08	215.63	211.16	215.46	677066
2022-09-19	214.09	220.86	214.09	220.72	258789
2022-09-20	218.95	218.95	215.28	217.24	250648
2022-09-21	218.94	221.50	215.63	215.79	248911
2022-09-22	216.10	217.18	210.84	210.92	253702
2022-09-23	208.83	208.83	202.84	206.45	323538
2022-09-26	205.92	209.39	205.45	206.64	314416
2022-09-27	209.05	209.87	202.44	204.32	299788
2022-09-28	205.72	209.12	203.93	208.08	274716
2022-09-29	206.65	206.65	202.00	202.76	342603
2022-09-30	203.65	205.69	200.75	201.35	416853
2022-10-03	203.99	208.15	202.61	206.96	323893
2022-10-04	209.97	214.45	209.97	214.42	225235
2022-10-05	211.66	215.13	211.54	214.00	209238
2022-10-06	213.89	215.54	213.44	213.81	218725
2022-10-07	212.34	212.34	208.04	209.55	211647
2022-10-10	211.41	212.14	207.59	209.29	202477
2022-10-11	209.28	211.57	207.77	209.04	232789
2022-10-12	209.44	210.71	207.68	207.79	206052
2022-10-13	204.77	214.14	202.96	212.37	273824
2022-10-14	213.59	214.74	208.81	209.60	225103
2022-10-17	212.58	214.18	211.71	212.50	423407
2022-10-18	215.94	218.51	214.66	216.64	307559
2022-10-19	216.28	216.77	212.70	213.70	335425
2022-10-20	212.11	213.00	203.12	203.14	637918
2022-10-21	204.97	208.40	201.80	207.75	517752
2022-10-24	209.99	212.89	209.98	212.72	333464
2022-10-25	212.59	218.34	212.59	218.24	325517
2022-10-26	219.22	220.04	214.89	216.25	302685
2022-10-27	217.82	219.39	214.11	214.97	656598
2022-10-28	215.47	219.86	215.47	219.55	388587
2022-10-31	219.03	222.62	218.28	222.05	347254
2022-11-01	223.25	223.42	220.00	221.87	208386
2022-11-02	221.03	225.39	219.23	220.03	352882
2022-11-03	218.57	222.39	215.56	220.68	256691
2022-11-04	224.80	229.29	223.85	229.14	245341
2022-11-07	230.50	230.87	226.79	229.09	230722
2022-11-08	230.22	231.77	226.46	228.56	237733
2022-11-09	227.33	230.38	226.21	227.37	234288
2022-11-10	234.22	236.22	231.04	236.03	282741
2022-11-11	235.81	237.37	232.72	234.31	277665
2022-11-14	233.24	237.08	232.96	233.75	285238
2022-11-15	234.96	237.00	234.05	236.31	254701
2022-11-16	235.81	235.81	232.64	233.98	270124
2022-11-17	231.12	234.50	229.46	232.75	182554
2022-11-18	235.65	236.82	233.02	236.38	257384
2022-11-21	235.89	238.20	235.80	236.59	229692
2022-11-22	237.63	240.41	236.24	239.64	208770
2022-11-23	240.16	242.21	239.36	241.17	155689
2022-11-25	242.75	243.92	241.47	242.78	100654
2022-11-28	241.27	242.06	238.24	238.73	287724
2022-11-29	239.22	240.78	238.14	239.18	342288
2022-11-30	238.57	240.76	234.02	240.60	560659
2022-12-01	242.83	243.76	240.08	242.14	268935
2022-12-02	240.19	245.56	240.19	244.96	248339
2022-12-05	242.69	242.87	239.25	239.68	318726
2022-12-06	237.80	239.47	235.13	237.10	298287
2022-12-07	236.48	238.72	236.06	236.23	242982
2022-12-08	237.28	238.05	232.68	234.16	294795
2022-12-09	234.42	236.79	233.80	233.84	255858
2022-12-12	234.21	236.40	233.19	235.68	291360
2022-12-13	241.04	241.04	234.66	236.21	316217
2022-12-14	235.95	236.60	230.12	233.00	445513
2022-12-15	230.76	231.25	228.32	230.33	301879
2022-12-16	227.95	229.95	224.69	225.72	884447
2022-12-19	226.05	227.26	223.25	224.13	315129
2022-12-20	223.48	225.50	223.08	224.67	214069
2022-12-21	226.57	229.26	225.77	229.24	212361
2022-12-22	227.34	227.34	220.21	225.27	339228
2022-12-23	225.32	227.86	224.45	227.74	124962
2022-12-27	227.65	230.60	227.65	229.70	155984
2022-12-28	230.79	231.35	226.21	226.46	171054
2022-12-29	227.86	230.97	226.98	230.21	163757
2022-12-30	229.18	229.68	226.78	228.49	180014
2023-01-03	230.18	231.58	227.22	229.38	310740
2023-01-04	230.99	232.41	229.59	232.32	189863
2023-01-05	231.43	232.19	229.21	230.05	256122
2023-01-06	232.68	238.33	232.59	237.41	260416
2023-01-09	237.50	245.43	236.98	240.40	365337
2023-01-10	240.40	244.85	240.37	244.42	257028
2023-01-11	245.30	247.68	245.30	246.93	348324
2023-01-12	248.00	248.73	245.54	248.24	269011
2023-01-13	247.09	249.77	246.13	248.81	236462
2023-01-17	248.48	250.63	244.93	245.38	256358
2023-01-18	246.14	248.49	240.82	240.89	312791
2023-01-19	240.41	240.72	234.49	234.49	414957
2023-01-20	235.73	238.57	233.43	238.41	298463
2023-01-23	239.48	240.39	237.47	238.83	181596
2023-01-24	237.03	242.52	237.03	240.96	194054
2023-01-25	239.26	241.35	238.10	240.62	254801
2023-01-26	242.01	243.34	239.84	242.87	175379
2023-01-27	242.19	246.33	241.98	244.45	240498
2023-01-30	243.59	246.41	242.37	242.51	260461
2023-01-31	243.42	248.99	242.02	248.73	363687
2023-02-01	247.50	251.98	246.42	250.37	443810
2023-02-02	254.60	259.55	251.85	257.97	751848
2023-02-03	256.52	259.78	255.29	259.66	282704
2023-02-06	258.79	258.79	255.09	257.42	269142
2023-02-07	255.72	255.72	251.30	254.34	335218
2023-02-08	252.89	254.39	250.63	251.20	226132
2023-02-09	252.94	254.28	249.22	249.26	268102
2023-02-10	248.86	252.19	248.00	251.33	213265
2023-02-13	252.12	255.15	251.05	255.15	310621
2023-02-14	254.16	254.99	251.28	252.20	228957
2023-02-15	251.32	254.77	250.60	253.81	203763
2023-02-16	250.75	253.45	250.40	252.45	240550
2023-02-17	252.53	254.16	251.20	252.28	1114128
2023-02-21	250.44	251.86	246.00	244.39	272131
2023-02-22	244.98	246.79	243.84	244.25	237408
2023-02-23	245.31	246.33	242.90	246.21	205219
2023-02-24	244.45	247.23	242.94	246.77	194019
2023-02-27	249.40	249.82	246.54	246.85	181490
2023-02-28	247.02	249.76	247.02	248.68	398037
2023-03-01	248.10	249.91	246.62	247.29	264527
2023-03-02	246.17	249.50	245.64	248.92	206519
2023-03-03	249.60	250.68	247.51	250.10	210447
2023-03-06	249.96	250.81	247.83	248.29	240500
2023-03-07	248.58	249.87	246.95	247.00	203908
2023-03-08	247.70	248.38	245.06	247.08	288503
2023-03-09	248.11	249.34	246.58	246.93	268601
2023-03-10	246.84	246.84	239.69	240.16	369161
2023-03-13	236.54	239.95	235.41	237.56	301487
2023-03-14	241.31	243.66	237.77	240.76	365871
2023-03-15	236.61	237.60	232.17	236.36	339521
2023-03-16	234.18	238.81	233.56	237.25	324207
2023-03-17	235.80	235.80	230.38	231.74	897780
2023-03-20	233.95	237.15	233.94	237.08	340886
2023-03-21	240.38	241.38	237.44	239.08	208669
2023-03-22	239.14	240.52	233.51	233.66	276941
2023-03-23	233.65	236.28	232.35	233.75	356301
2023-03-24	231.72	234.82	230.05	234.39	319381
2023-03-27	236.43	238.51	235.59	237.05	251047
2023-03-28	236.88	240.65	236.88	239.27	198452
2023-03-29	241.26	241.93	239.97	241.55	201480
2023-03-30	243.42	243.42	241.50	241.91	260649
2023-03-31	243.34	247.02	242.45	246.89	274970
2023-04-03	245.94	247.74	244.38	246.64	199116
2023-04-04	247.00	247.00	236.21	236.74	273952
2023-04-05	235.11	235.30	229.22	229.73	420408
2023-04-06	228.96	229.38	226.68	228.71	315979
2023-04-10	228.21	234.03	228.00	233.36	427829
2023-04-11	234.52	238.84	234.32	235.88	334559
2023-04-12	237.56	239.27	236.98	237.93	210245
2023-04-13	237.68	239.34	234.26	238.91	267183
2023-04-14	239.39	242.50	238.55	239.94	218038
2023-04-17	241.00	242.38	238.90	240.60	235735
2023-04-18	241.50	243.29	240.91	242.24	259134
2023-04-19	241.52	241.52	239.08	239.77	256004
2023-04-20	247.00	263.86	245.73	258.89	865111
2023-04-21	260.00	263.30	259.23	263.01	488033
2023-04-24	262.22	263.54	257.28	259.12	542315
2023-04-25	258.11	259.02	257.00	257.85	367591
2023-04-26	255.25	258.54	253.74	254.13	304631
2023-04-27	255.85	259.50	255.04	259.40	270810
2023-04-28	258.85	261.76	258.60	259.41	284744
2023-05-01	259.58	263.39	259.58	262.45	257037
2023-05-02	261.63	263.10	259.07	262.08	248753
2023-05-03	263.48	265.02	261.48	262.37	268829
2023-05-04	262.67	262.67	258.12	258.68	254051
2023-05-05	260.88	262.44	258.78	260.81	231252
2023-05-08	260.63	261.44	258.95	259.87	192773
2023-05-09	259.20	259.20	255.75	257.38	321570
2023-05-10	258.66	259.31	253.89	256.79	239439
2023-05-11	254.98	256.80	254.12	256.03	184131
2023-05-12	257.48	258.43	254.05	256.04	182077
2023-05-15	256.58	258.20	254.79	257.77	211575
2023-05-16	255.56	257.15	254.35	254.59	258847
2023-05-17	255.84	258.09	254.82	255.91	265877
2023-05-18	259.70	264.70	258.02	261.26	307976
2023-05-19	263.48	263.93	259.95	260.86	979331
2023-05-22	260.30	262.13	256.81	261.30	297676
2023-05-23	259.22	262.11	257.96	258.47	247502
2023-05-24	258.49	258.49	254.44	255.29	247087
2023-05-25	256.26	257.87	254.27	255.76	218186
2023-05-26	256.78	258.13	255.55	257.35	197905
2023-05-30	257.22	257.68	254.11	256.65	235592
2023-05-31	256.18	256.44	248.71	248.86	742159
2023-06-01	250.06	253.11	247.68	252.67	360871
2023-06-02	254.86	260.14	254.86	259.71	273566
2023-06-05	259.09	260.07	256.24	259.71	254132
2023-06-06	258.65	263.85	257.75	262.77	199903
2023-06-07	262.73	270.84	262.19	269.86	227218
2023-06-08	269.84	270.42	266.85	269.33	273026
2023-06-09	268.93	269.92	266.76	267.58	163209
2023-06-12	268.00	269.44	265.60	267.26	235930
2023-06-13	266.93	273.71	266.93	273.63	381286
2023-06-14	274.00	274.77	270.91	271.78	199933
2023-06-15	271.16	274.67	271.07	274.27	176133
2023-06-16	275.00	275.25	273.05	273.87	482134
2023-06-20	271.77	273.73	270.57	273.02	236824
2023-06-21	272.18	275.68	271.74	272.88	359662
2023-06-22	272.43	274.95	270.43	273.54	262655
2023-06-23	271.77	274.31	271.77	273.62	396037
2023-06-26	274.73	278.77	274.00	277.79	220728
2023-06-27	278.65	284.28	277.24	283.18	266738
2023-06-28	282.92	284.59	280.56	283.19	280508
2023-06-29	282.54	287.07	282.54	286.96	291245
2023-06-30	288.03	289.47	286.49	288.19	243007
2023-07-03	286.00	288.81	285.80	286.86	124147
2023-07-05	283.87	286.10	281.01	283.71	208181
2023-07-06	283.16	284.54	279.44	281.21	215884
2023-07-07	280.00	284.02	279.78	280.73	205476
2023-07-10	281.44	286.00	281.44	285.39	250396
2023-07-11	287.14	291.42	287.14	291.20	230904
2023-07-12	293.64	294.33	290.90	292.76	304594
2023-07-13	292.21	292.88	289.71	290.59	238424
2023-07-14	290.13	293.20	289.49	292.96	280566
2023-07-17	292.88	297.26	291.52	294.76	307462
2023-07-18	294.51	297.16	293.27	295.09	294616
2023-07-19	294.12	296.10	292.44	294.31	365880
2023-07-20	290.70	291.97	272.36	272.74	714236
2023-07-21	273.88	277.31	271.08	275.55	383833
2023-07-24	276.33	277.65	273.86	274.61	283397
2023-07-25	275.48	275.75	272.91	273.13	226357
2023-07-26	271.75	273.59	268.87	269.00	303909
2023-07-27	270.63	272.23	266.83	269.80	263634
2023-07-28	271.65	272.85	270.17	272.09	183004
2023-07-31	272.26	273.20	270.66	272.44	308940
2023-08-01	271.58	276.13	271.47	275.00	191689
2023-08-02	273.97	275.11	270.93	273.62	213938
2023-08-03	271.91	274.67	270.44	273.52	223950
2023-08-04	274.75	274.75	271.11	272.23	225924
2023-08-07	273.40	274.55	272.20	273.74	325249
2023-08-08	271.33	273.56	269.35	272.89	124324
2023-08-09	273.24	273.74	271.81	272.56	106067
2023-08-10	272.28	273.69	267.75	268.49	183676
2023-08-11	268.25	270.81	267.36	270.34	161497
2023-08-14	269.75	271.00	267.70	270.63	287212
2023-08-15	268.88	269.92	266.34	267.74	154717
2023-08-16	268.04	270.14	267.63	266.08	243706
2023-08-17	267.68	269.95	265.67	265.72	171120
2023-08-18	264.88	268.96	264.88	268.55	218759
2023-08-21	268.60	270.34	265.83	267.19	152349
2023-08-22	267.95	267.99	264.78	264.96	141460
2023-08-23	265.09	267.51	265.09	266.60	172082
2023-08-24	266.06	268.50	262.08	262.08	187139
2023-08-25	264.44	265.73	262.10	264.65	191028
2023-08-28	264.96	267.52	263.91	265.11	157913
2023-08-29	265.27	267.56	264.17	266.89	170513
2023-08-30	267.68	269.59	267.68	268.88	148711
2023-08-31	268.27	270.51	268.27	268.60	208800
2023-09-01	269.45	271.95	268.60	270.52	138121
2023-09-05	270.89	270.89	263.22	263.27	213678
2023-09-06	262.90	265.39	262.25	262.50	197447
2023-09-07	261.30	261.94	254.22	258.75	369423
2023-09-08	258.44	261.12	257.58	259.74	165327
2023-09-11	260.81	262.34	259.25	261.25	225126
2023-09-12	260.13	263.07	260.13	262.40	208982
2023-09-13	262.23	263.61	259.61	261.06	141055
2023-09-14	262.65	265.08	262.02	263.91	175684
2023-09-15	264.22	264.23	260.04	260.42	401627
2023-09-18	261.31	263.93	260.47	260.69	237303
2023-09-19	259.98	260.79	256.64	260.10	252303
2023-09-20	261.77	263.12	255.65	255.73	315864
2023-09-21	254.65	256.97	252.93	255.14	272512
2023-09-22	255.24	258.37	255.24	255.86	194610
2023-09-25	255.23	257.49	255.23	256.29	193996
2023-09-26	254.48	255.73	252.93	252.96	233393
2023-09-27	254.26	255.53	252.46	253.97	252773
2023-09-28	254.00	258.60	252.42	257.64	188680
2023-09-29	259.36	259.36	254.31	255.06	232390
2023-10-02	253.14	254.75	250.95	251.76	234887
2023-10-03	251.15	254.78	250.92	253.95	258083
2023-10-04	254.41	256.38	252.04	255.89	161014
2023-10-05	255.96	258.08	255.05	257.90	248998
2023-10-06	257.39	261.57	256.48	259.71	266421
2023-10-09	258.40	261.77	258.38	260.42	217273
2023-10-10	261.04	264.05	260.67	260.74	230121
2023-10-11	261.14	262.54	260.23	261.21	208864
2023-10-12	261.97	262.26	253.70	254.34	265470
2023-10-13	254.62	255.96	252.26	253.65	211602
2023-10-16	255.72	259.04	255.49	257.15	221555
2023-10-17	256.24	260.29	255.99	259.04	300242
2023-10-18	256.79	256.79	250.03	250.35	291268
2023-10-19	253.04	257.68	251.84	252.71	449097
2023-10-20	254.70	256.84	252.31	252.90	291413
2023-10-23	253.53	255.80	250.23	250.55	291375
2023-10-24	252.81	254.49	250.70	254.04	227425
2023-10-25	253.30	253.38	249.84	250.20	207645
2023-10-26	251.02	255.56	250.30	253.49	223745
2023-10-27	253.09	254.59	251.64	252.34	240678
2023-10-30	254.07	256.58	252.21	254.49	290831
2023-10-31	255.04	259.88	255.04	257.94	339318
2023-11-01	257.55	262.32	255.89	260.52	263116
2023-11-02	263.99	265.21	261.69	263.37	209127
2023-11-03	267.36	271.92	267.36	270.86	270909
2023-11-06	270.32	270.60	266.98	268.96	196461
2023-11-07	268.05	268.40	266.16	267.07	145614
2023-11-08	267.51	268.12	265.30	265.68	180704
2023-11-09	267.31	267.55	264.30	265.42	142713
2023-11-10	266.85	270.43	265.92	270.04	139490
2023-11-13	268.73	269.80	266.58	267.20	171829
2023-11-14	270.28	275.34	270.28	275.19	253094
2023-11-15	275.00	278.06	274.55	275.04	204483
2023-11-16	274.70	276.21	273.98	274.72	225175
2023-11-17	275.97	277.96	275.44	275.90	225053
2023-11-20	275.90	277.14	273.86	275.27	201961
2023-11-21	274.46	275.04	272.76	274.87	174524
2023-11-22	275.19	276.08	273.09	274.67	184177
2023-11-24	275.05	276.37	274.60	275.14	149504
2023-11-27	273.63	274.68	272.81	273.87	193757
2023-11-28	273.75	274.29	270.46	270.96	160355
2023-11-29	272.99	274.10	270.69	271.84	144378
2023-11-30	272.80	275.19	271.30	274.69	386543
2023-12-01	274.50	280.06	274.50	279.86	266369
2023-12-04	277.74	281.36	277.74	280.92	226787
2023-12-05	279.99	280.62	278.21	278.94	253637
2023-12-06	280.35	283.13	279.63	280.14	229820
2023-12-07	280.84	282.56	278.13	280.00	228780
2023-12-08	279.78	280.93	277.68	278.22	222261
2023-12-11	279.05	282.45	278.96	281.07	294602
2023-12-12	281.15	281.60	279.76	280.10	231602
2023-12-13	280.22	285.08	277.61	284.07	328686
2023-12-14	286.28	290.33	286.28	289.20	361197
2023-12-15	287.04	288.81	285.13	286.28	618473
2023-12-18	287.20	288.16	284.36	287.30	220902
2023-12-19	288.77	290.22	287.27	288.55	226347
2023-12-20	287.93	290.30	283.77	284.14	274311
2023-12-21	286.38	288.45	284.81	287.02	174711
2023-12-22	287.20	289.35	287.20	288.15	134459
2023-12-26	288.63	290.63	288.00	289.91	170296
2023-12-27	289.93	291.00	289.17	290.19	179764
2023-12-28	289.76	290.94	289.03	289.94	163654
2023-12-29	289.81	290.11	287.74	288.84	158240
2024-01-02	287.45	289.65	286.30	288.74	210968
2024-01-03	286.72	287.18	282.80	282.84	200056
2024-01-04	283.11	285.40	281.99	282.07	160229
2024-01-05	280.78	282.89	279.79	280.93	178540
2024-01-08	281.60	282.95	279.33	282.79	219630
2024-01-09	280.16	280.98	278.15	280.94	240289
2024-01-10	281.77	283.12	280.71	282.49	157380
2024-01-11	282.85	284.21	280.29	284.12	183328
2024-01-12	286.07	286.07	282.95	283.92	113712
2024-01-16	282.88	285.73	282.32	285.04	270914
2024-01-17	283.33	285.78	282.16	283.01	161185
2024-01-18	283.50	285.15	281.82	284.96	127620
2024-01-19	284.79	287.59	282.86	286.86	180229
2024-01-22	288.16	289.66	288.13	288.93	139503
2024-01-23	289.98	290.40	287.14	288.80	121838
2024-01-24	290.15	290.15	285.54	286.28	173255
2024-01-25	288.67	289.38	286.75	288.55	150243
2024-01-26	289.49	290.86	288.33	289.66	164452
2024-01-29	289.59	292.37	287.52	291.85	273254
2024-01-30	290.97	295.27	290.68	294.31	197775
2024-01-31	294.31	295.00	288.97	289.93	277808
2024-02-01	291.23	291.64	288.12	290.05	414759
2024-02-02	288.84	293.76	288.33	292.61	163220
2024-02-05	289.50	293.43	289.09	291.50	186877
2024-02-06	291.50	294.50	291.50	293.42	190801
2024-02-07	294.87	295.51	292.97	294.50	263734
2024-02-08	287.00	288.00	266.03	266.03	776625
2024-02-09	266.05	268.14	261.27	262.43	471952
2024-02-12	262.08	268.14	262.08	267.74	360688
2024-02-13	264.67	265.50	259.54	262.09	340205
2024-02-14	264.00	265.96	262.44	263.14	314488
2024-02-15	263.81	269.12	263.81	269.00	278096
2024-02-16	268.29	270.24	266.68	267.24	313724
2024-02-20	266.80	269.32	266.17	269.04	393166
2024-02-21	269.39	270.91	268.44	269.12	266699
2024-02-22	269.27	271.85	268.01	269.37	309365
2024-02-23	270.23	271.59	268.84	270.95	192387
2024-02-26	270.04	272.12	268.60	271.21	245465
2024-02-27	273.00	274.06	271.03	273.76	276770
2024-02-28	273.16	276.46	272.49	275.19	299174
2024-02-29	276.50	277.37	274.12	275.66	398396
2024-03-01	274.97	277.51	274.59	277.30	216064
2024-03-04	281.58	286.30	280.41	284.51	462042
2024-03-05	283.67	287.00	282.63	283.04	416681
2024-03-06	284.19	286.78	283.30	285.66	229177
2024-03-07	286.75	294.93	285.77	294.61	515983
2024-03-08	295.95	297.53	292.68	295.24	491111
2024-03-11	295.22	297.61	288.73	292.20	383728
2024-03-12	291.66	295.79	290.17	295.01	277960
2024-03-13	294.47	295.86	292.31	294.76	375279
2024-03-14	294.83	296.65	289.12	290.85	390469
2024-03-15	289.15	293.40	288.59	289.20	1995356
2024-03-18	289.65	291.17	285.88	287.33	380413
2024-03-19	287.73	289.80	285.85	289.21	380552
2024-03-20	289.62	292.69	288.00	292.01	229242
2024-03-21	292.80	294.75	292.17	293.18	406194
2024-03-22	294.99	294.99	290.50	291.63	273301
2024-03-25	291.85	293.43	290.77	291.89	227688
2024-03-26	291.96	292.86	290.78	290.97	322183
2024-03-27	293.17	297.12	293.17	296.94	242448
2024-03-28	297.14	298.49	295.79	296.22	241599
2024-04-01	295.43	296.45	293.59	294.63	263711
2024-04-02	294.03	294.03	290.79	292.09	283286
2024-04-03	292.07	294.19	292.07	292.51	257241
2024-04-04	294.61	296.68	292.43	293.21	268823
2024-04-05	293.76	294.71	292.31	292.76	210254
2024-04-08	293.73	295.33	292.94	293.31	222207
2024-04-09	294.49	294.49	291.61	293.99	240617
2024-04-10	290.67	293.76	289.21	292.08	252660
2024-04-11	292.77	293.34	290.09	291.54	303392
2024-04-12	290.59	292.62	288.12	289.58	347966
2024-04-15	292.47	294.14	284.72	285.83	314997
2024-04-16	284.45	284.72	279.87	282.45	355883
2024-04-17	284.53	286.82	281.74	283.50	437820
2024-04-18	273.67	273.67	261.33	261.76	862100
2024-04-19	262.10	269.10	261.95	268.80	522146
2024-04-22	268.77	271.05	267.13	268.56	374444
2024-04-23	268.69	272.76	267.66	271.34	289165
2024-04-24	271.36	275.14	271.36	273.59	298991
2024-04-25	272.63	273.00	269.81	270.16	261209
2024-04-26	270.89	272.87	270.01	270.70	237139
2024-04-29	270.60	273.58	270.60	272.25	267842
2024-04-30	270.70	272.18	267.30	267.96	325764
2024-05-01	268.34	270.86	267.54	267.74	358756
2024-05-02	268.56	268.56	266.51	266.87	339520
2024-05-03	268.68	271.12	268.00	271.03	262537
2024-05-06	273.30	274.73	272.95	274.59	173257
2024-05-07	275.06	277.94	275.06	276.86	224936
2024-05-08	277.11	278.29	275.00	275.91	296131
2024-05-09	276.58	280.13	276.32	280.10	156326
2024-05-10	281.50	282.18	280.21	280.91	137350
2024-05-13	281.80	282.27	278.97	279.93	156027
2024-05-14	281.51	282.06	277.60	279.12	253544
2024-05-15	281.23	281.41	278.77	279.82	254056
2024-05-16	279.08	279.08	276.63	274.95	235811
2024-05-17	276.42	279.41	275.55	278.98	279247
2024-05-20	278.98	280.40	277.69	279.34	215360
2024-05-21	278.81	278.81	275.68	276.10	192759
2024-05-22	275.37	277.50	274.78	276.17	167289
2024-05-23	276.42	276.42	269.47	270.28	195611
2024-05-24	271.62	272.66	269.57	270.89	174455
2024-05-28	270.51	272.58	269.31	269.42	251096
2024-05-29	266.70	267.80	264.63	265.39	229134
2024-05-30	266.02	269.72	265.72	268.23	281485
2024-05-31	267.56	273.28	266.31	272.86	455522
2024-06-03	273.47	273.60	265.47	268.87	215951
2024-06-04	267.16	268.34	265.58	267.02	217907
2024-06-05	267.21	269.53	266.33	269.22	160377
2024-06-06	268.42	269.98	266.28	267.04	135874
2024-06-07	265.72	268.72	265.00	268.19	184445
2024-06-10	267.16	269.38	267.16	267.90	172265
2024-06-11	266.77	266.84	264.56	265.56	240517
2024-06-12	269.06	272.02	267.56	268.27	198487
2024-06-13	267.21	269.58	265.26	268.83	179936
2024-06-14	266.10	267.03	261.29	262.24	218804
2024-06-17	262.03	269.13	262.03	268.23	322404
2024-06-18	267.65	270.48	267.65	269.31	263115
2024-06-20	268.29	269.97	267.36	268.68	228097
2024-06-21	268.72	270.77	264.46	266.75	903611
2024-06-24	268.00	271.50	266.75	267.40	257554
2024-06-25	265.67	265.71	261.15	263.04	340251
2024-06-26	261.24	262.54	259.14	261.73	271553
2024-06-27	262.50	262.85	258.53	258.91	390781
2024-06-28	258.91	261.94	258.84	261.39	536535
2024-07-01	263.00	263.27	255.91	256.90	376381
2024-07-02	257.82	258.00	255.74	257.06	360962
2024-07-03	256.88	258.03	255.81	256.89	146092
2024-07-05	255.29	255.60	252.98	255.35	456599
2024-07-08	255.69	258.07	255.26	257.41	293057
2024-07-09	256.75	257.78	255.63	256.11	334518
2024-07-10	256.54	261.43	256.54	261.40	297976
2024-07-11	264.33	268.62	264.00	267.90	417753
2024-07-12	268.62	271.92	268.22	269.63	302367
2024-07-15	269.82	273.24	269.82	270.84	312566
2024-07-16	271.99	279.64	271.37	278.88	396231
2024-07-17	277.81	282.00	275.59	275.73	446328
2024-07-18	270.00	277.50	266.55	270.54	747873
2024-07-19	272.02	274.30	269.14	270.90	421094
2024-07-22	272.00	275.07	269.26	274.74	300823
2024-07-23	273.79	275.35	273.28	274.78	260685
2024-07-24	273.71	274.83	269.34	270.07	273945
2024-07-25	270.45	277.73	270.45	273.47	296410
2024-07-26	276.64	282.24	276.64	280.66	258932
2024-07-29	280.83	281.41	278.95	280.22	208602
2024-07-30	282.32	286.00	280.36	285.24	249071
2024-07-31	286.00	289.44	283.69	287.03	322623
2024-08-01	286.58	288.92	276.72	278.98	319756
2024-08-02	275.53	277.42	272.92	276.74	250543
2024-08-05	269.48	275.00	266.56	271.24	287499
2024-08-06	271.85	276.61	271.85	272.38	234935
2024-08-07	275.24	276.70	268.91	269.04	222658
2024-08-08	271.16	274.69	270.84	273.69	169807
2024-08-09	275.36	275.65	270.80	273.19	169045
2024-08-12	273.20	273.95	267.00	267.82	293398
2024-08-13	268.98	273.76	267.95	272.50	150088
2024-08-14	272.41	273.44	270.37	273.23	155639
2024-08-15	276.99	277.29	273.91	276.13	141105
2024-08-16	275.75	276.51	274.45	274.33	242385
2024-08-19	275.49	278.55	275.49	277.36	155613
2024-08-20	275.92	277.30	274.60	275.35	130663
2024-08-21	277.08	279.34	276.05	278.92	150372
2024-08-22	278.92	279.84	277.20	277.67	185965
2024-08-23	279.25	284.85	278.01	283.84	194631
2024-08-26	285.00	285.94	282.18	282.99	193478
2024-08-27	282.63	282.87	281.24	282.13	225400
2024-08-28	282.28	282.92	279.73	280.18	212032
2024-08-29	282.46	283.30	280.42	281.14	268594
2024-08-30	282.88	283.90	279.83	283.74	292388
2024-09-03	282.42	284.65	277.83	279.56	340402
2024-09-04	279.56	280.86	277.30	279.07	202242
2024-09-05	278.71	278.71	270.78	272.09	458830
2024-09-06	271.99	275.15	268.90	270.84	268433
2024-09-09	272.75	278.58	271.93	277.02	327409
2024-09-10	277.44	278.60	273.62	275.74	246109
2024-09-11	275.52	276.67	269.58	276.27	282462
2024-09-12	277.09	277.94	273.08	277.86	216561
2024-09-13	278.75	282.35	278.75	280.44	244789
2024-09-16	281.99	283.97	280.05	281.44	239676
2024-09-17	282.22	283.56	279.74	280.08	251185
2024-09-18	281.45	285.29	280.27	280.66	266901
2024-09-19	285.81	287.00	282.61	286.11	205262
2024-09-20	284.44	284.44	281.64	283.19	532402
2024-09-23	284.36	287.01	282.71	284.80	325983
2024-09-24	285.13	285.88	283.91	284.41	330416
2024-09-25	285.42	286.17	282.80	283.62	288716
2024-09-26	286.17	289.83	285.25	289.50	227072
2024-09-27	290.00	292.62	288.00	288.51	293732
2024-09-30	288.00	289.98	285.49	289.71	216382
2024-10-01	289.47	290.71	285.04	287.99	259523
2024-10-02	287.75	291.38	287.14	291.02	335144
2024-10-03	290.27	290.27	286.04	288.71	200982
2024-10-04	291.60	291.60	286.08	286.74	276583
2024-10-07	284.64	286.50	284.41	286.02	187619
2024-10-08	286.80	287.21	284.38	285.44	185439
2024-10-09	285.49	289.66	285.49	287.45	210023
2024-10-10	287.68	289.40	285.00	286.31	326356
2024-10-11	287.44	292.12	287.44	291.81	401397
2024-10-14	291.19	296.85	291.15	296.60	430835
2024-10-15	297.82	302.64	295.44	295.68	693240
2024-10-16	296.30	299.75	296.30	298.08	543189
2024-10-17	305.50	328.45	304.47	327.79	927811
2024-10-18	330.00	330.51	322.53	326.09	1420084
2024-10-21	325.16	327.86	323.33	325.99	505757
2024-10-22	325.57	325.57	322.05	323.31	334961
2024-10-23	323.68	325.50	321.27	325.24	388986
2024-10-24	325.00	327.80	323.22	325.65	563546
2024-10-25	328.00	328.43	324.63	326.58	222112
2024-10-28	330.63	334.39	329.42	332.59	379501
2024-10-29	329.96	335.50	328.32	333.48	375996
2024-10-30	333.54	337.72	332.68	333.05	422049
2024-10-31	332.94	334.21	330.01	330.13	545190
2024-11-01	330.48	332.96	328.87	330.29	253884
2024-11-04	330.14	334.12	329.68	331.04	231156
2024-11-05	328.38	334.37	325.19	334.18	272691
2024-11-06	347.54	355.56	347.32	354.24	515355
2024-11-07	353.82	355.05	350.21	353.13	346996
2024-11-08	355.87	360.41	354.13	359.27	356872
2024-11-11	361.63	363.20	360.19	361.85	374825
2024-11-12	361.15	363.49	360.08	360.35	471542
2024-11-13	361.85	365.35	361.25	361.26	295786
2024-11-14	360.51	360.91	356.93	357.79	397648
2024-11-15	357.82	362.60	356.71	357.06	342493
2024-11-18	357.25	359.31	356.65	357.34	272410
2024-11-19	353.34	356.23	352.00	354.74	393904
2024-11-20	355.78	358.19	353.04	355.69	420833
2024-11-21	356.05	361.78	356.05	361.40	354688
2024-11-22	362.14	367.12	361.07	365.97	593063
2024-11-25	367.50	372.94	367.50	370.64	584253
2024-11-26	369.01	372.03	367.66	371.35	442458
2024-11-27	371.92	373.90	369.01	369.23	272951
2024-11-29	369.23	371.98	369.11	369.69	181224
2024-12-02	370.43	371.12	366.64	366.88	327531
2024-12-03	366.69	368.54	362.26	365.10	271274
2024-12-04	364.01	366.84	361.66	362.86	265574
2024-12-05	361.96	363.56	359.31	361.36	331961
2024-12-06	361.96	363.10	355.63	357.77	432972
2024-12-09	358.08	359.60	352.88	354.60	453358
2024-12-10	354.65	358.19	351.35	354.78	395729
2024-12-11	357.16	357.20	355.11	355.83	386235
2024-12-12	355.32	357.55	355.00	355.64	255900
2024-12-13	355.24	356.04	352.79	355.11	263855
2024-12-16	354.16	356.38	350.58	352.19	454743
2024-12-17	350.29	352.73	347.25	348.82	328689
2024-12-18	349.26	352.18	338.20	338.27	390185
2024-12-19	340.91	343.04	337.36	337.67	371059
2024-12-20	338.45	344.71	336.70	343.65	1521680
2024-12-23	341.33	345.05	340.19	344.37	752283
2024-12-24	343.47	346.34	343.47	345.43	157991
2024-12-26	343.62	347.29	343.62	346.68	281060
2024-12-27	346.91	347.22	341.54	343.55	149800
2024-12-30	340.44	341.66	336.47	339.96	166320
2024-12-31	340.91	342.11	338.96	339.48	233001
2025-01-02	342.18	343.03	334.90	335.11	350597
2025-01-03	334.87	336.91	333.06	336.07	343818
2025-01-06	335.67	337.00	333.14	334.58	365215
2025-01-07	333.93	336.94	332.80	335.66	330374
2025-01-08	334.70	337.69	332.77	336.82	343557
2025-01-10	333.17	334.56	331.48	332.53	332170
2025-01-13	330.99	339.71	328.59	339.20	407410
2025-01-14	341.04	342.20	336.96	340.31	378549
2025-01-15	345.83	346.95	344.01	346.12	382931
2025-01-16	346.87	350.00	342.81	345.60	468945
2025-01-17	347.63	350.17	345.88	348.50	1131707
2025-01-21	351.37	355.88	351.37	354.18	421197
2025-01-22	353.41	353.70	349.93	351.60	304713
2025-01-23	351.31	351.91	348.11	350.81	270724
2025-01-24	349.78	350.74	347.46	350.48	224596
2025-01-27	349.35	353.84	349.35	352.66	292955
2025-01-28	351.44	354.61	350.50	352.59	202020
2025-01-29	352.84	356.18	351.40	353.04	264872
2025-01-30	356.97	360.58	355.35	358.62	290774
2025-01-31	362.56	365.78	354.43	355.15	394316
2025-02-03	349.44	355.56	347.44	352.05	421513
2025-02-04	351.01	357.68	351.01	355.75	397165
2025-02-05	355.38	358.63	352.66	356.10	629263
2025-02-06	346.26	346.26	330.49	339.84	697934
2025-02-07	341.08	342.71	335.86	338.52	450390
2025-02-10	340.86	341.90	336.11	340.61	333669
2025-02-11	340.15	341.48	336.54	337.34	424152
2025-02-12	333.47	336.58	331.67	334.89	353390
2025-02-13	335.67	340.25	333.24	339.73	294503
2025-02-14	340.75	341.98	336.53	338.92	330511
2025-02-18	339.38	342.87	335.71	342.84	342849
2025-02-19	342.43	342.83	339.26	342.34	459017
2025-02-20	340.58	341.97	337.35	338.49	263330
2025-02-21	339.25	341.54	333.58	333.74	315566
2025-02-24	334.65	338.26	332.70	335.98	293186
2025-02-25	336.05	342.15	334.20	341.52	467359
2025-02-26	341.24	345.90	338.54	339.06	305276
2025-02-27	338.69	341.88	335.43	336.92	449749
2025-02-28	338.59	341.22	334.78	341.17	370264
2025-03-03	342.31	343.74	332.28	334.08	395227
2025-03-04	330.87	333.84	324.83	329.43	390951
2025-03-05	329.43	335.54	329.33	333.82	326708
2025-03-06	332.11	334.78	329.00	334.34	261055
2025-03-07	333.78	342.99	329.50	342.05	361966
2025-03-10	339.32	347.84	336.14	339.45	414094
2025-03-11	339.16	340.74	332.14	335.73	459710
2025-03-12	337.76	337.76	324.54	325.61	553975

Explore More About SNA

Coins representing dividend payouts and trends

SNA Dividend History

Discover Snap-on 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

SNA Stock Split History

Discover Snap-on 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

SNA Historical Prices

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

Web Analytics